奇鋐 (3017)-元大-大安券商分點個股進出

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
638
漲跌
▼16
漲幅
-2.45%
成交量
8,383張
產業
上市電腦週邊類股
1335人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－元大-大安券商分點個股進出

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

元大-大安券商分點個股進出
元大-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	13	654.83	6.1	657.07	654.00	6.9	17,255	0.04%
2024/05/08	1.2	663.83	0.2	666.00	663.00	1	17,262	0.01%
2024/05/07	9.2	668.96	10.4	671.58	674.00	-1.3	17,568	-0.01%
2024/05/06	19.9	681.84	14	683.64	662.00	5.9	17,471	0.03%
2024/05/03	3	660.00	5.1	663.17	662.00	-2.1	17,273	-0.01%
2024/05/02	8.2	643.25	7.1	651.14	656.00	1.1	17,248	0.01%
2024/04/30	5.5	648.96	27.1	651.93	654.00	-21.6	17,183	-0.13%
2024/04/29	21.2	635.11	12	629.83	626.00	9.2	17,187	0.05%
2024/04/26	15.8	648.95	10.2	659.02	642.00	5.6	17,374	0.03%
2024/04/25	7.3	629.85	18	645.50	620.00	-10.7	17,079	-0.06%
2024/04/24	1.1	622.19	6.2	621.33	634.00	-5.1	16,953	-0.03%
2024/04/23	4	578.01	10	584.48	577.00	-6	17,056	-0.04%
2024/04/22	8.2	589.79	4.1	590.44	567.00	4.1	16,992	0.02%
2024/04/19	17.3	642.61	7	646.71	630.00	10.3	16,950	0.06%
2024/04/18	7.2	659.37	15.1	672.28	680.00	-7.9	16,936	-0.05%
2024/04/17	6	623.01	6	626.54	638.00	0	16,835	0.00%
2024/04/16	8.1	595.18	8.1	606.32	606.00	-0.1	16,828	0.00%
2024/04/15	4.4	629.43	1	632.01	616.00	3.4	16,832	0.02%
2024/04/12	7	618.00	15.1	620.05	628.00	-8	16,897	-0.05%
2024/04/11	1	557.00	5.1	579.71	584.00	-4.1	16,653	-0.02%
2024/04/10	6.1	562.49	1	561.00	555.00	5.1	16,608	0.03%
2024/04/09	5	575.00	10	574.49	577.00	-5	16,586	-0.03%
2024/04/08	4	570.78	4.1	571.40	570.00	-0.1	16,528	0.00%
2024/04/03	3	547.72	4.1	549.25	546.00	-1.1	16,589	-0.01%
2024/04/02	8.2	542.81	1	537.00	533.00	7.2	16,497	0.04%
2024/04/01	2	557.50	5.2	559.15	554.00	-3.2	16,476	-0.02%
2024/03/29	8	544.00	6	550.83	546.00	2	16,382	0.01%
2024/03/28	4	527.15	8	531.82	542.00	-4	16,272	-0.02%
2024/03/27	11.3	537.26	6.3	540.00	534.00	5	16,176	0.03%
2024/03/26	6.4	553.38	5.1	546.38	541.00	1.2	16,093	0.01%
2024/03/25	2	587.00	2	588.00	583.00	0	15,929	0.00%
2024/03/22	3	588.33	3	587.00	589.00	0	15,868	0.00%
2024/03/21	0	586.00	1.2	584.67	585.00	-1.2	15,767	-0.01%
2024/03/20	6	577.50	6	574.50	567.00	0	15,677	0.00%
2024/03/19	8.4	597.28	1.1	604.95	569.00	7.3	15,465	0.05%
2024/03/18	3	615.01	5	623.80	623.00	-2	15,226	-0.01%
2024/03/15	8	577.91	11.4	580.62	599.00	-3.4	15,013	-0.02%
2024/03/14	10.4	566.60	3	561.00	556.00	7.4	14,674	0.05%
2024/03/13	13.2	648.89	8	649.36	617.00	5.1	14,414	0.04%
2024/03/12	6	616.02	7.3	622.12	643.00	-1.2	13,964	-0.01%
2024/03/11	14.5	601.21	18	590.62	585.00	-3.5	13,651	-0.03%
2024/03/08	6.2	585.62	4.1	595.27	574.00	2.1	13,426	0.02%
2024/03/07	16.8	630.08	18.1	620.01	599.00	-1.3	13,269	-0.01%
2024/03/06	18.1	622.40	9	623.34	630.00	9.1	12,946	0.07%
2024/03/05	18.1	567.64	15	566.53	585.00	3.1	12,713	0.02%
2024/03/04	1	559.00	2.1	556.50	554.00	-1.1	12,560	-0.01%
2024/03/01	7	549.57	12	544.01	539.00	-5	12,472	-0.04%
2024/02/29	7	531.43	6	530.33	532.00	1	12,399	0.01%
2024/02/27	7	496.79	14.2	514.45	508.00	-7.2	12,167	-0.06%
2024/02/26	2	498.50	2	493.76	500.00	0	12,143	0.00%
2024/02/23	15.7	504.71	9	507.78	498.50	6.7	12,107	0.06%
2024/02/22	4	518.50	16.3	526.00	520.00	-12.3	12,045	-0.10%
2024/02/21	7	486.64	7	483.30	495.00	0	12,019	0.00%
2024/02/20	11.1	480.40	2	475.97	483.00	9.1	11,975	0.08%
2024/02/19	5.7	501.29	0	508.00	486.00	5.6	11,954	0.05%
2024/02/16	2.2	521.61	3	527.67	510.00	-0.8	12,023	-0.01%
2024/02/15	2	527.41	23	521.39	534.00	-21	12,017	-0.17%
2024/02/05	4	484.13	1	487.00	485.50	3	11,947	0.03%
2024/02/02	10.1	476.21	9	477.44	478.00	1.1	11,799	0.01%
2024/02/01	9	449.21	9	450.98	457.50	0	11,601	0.00%
2024/01/31	34	420.68	28	422.09	425.50	6	11,272	0.05%
2024/01/30	9.2	420.68	14	420.86	429.50	-4.8	11,110	-0.04%
2024/01/29	0	0.00	1	390.50	390.50	-1	10,854	-0.01%
2024/01/26	1	380.00	2	383.00	386.00	-1	10,868	-0.01%
2024/01/25	8	389.13	11	391.20	389.50	-3	10,898	-0.03%
2024/01/24	10	382.89	6	387.83	387.50	4	10,774	0.04%
2024/01/23	8	384.00	8.2	383.96	386.50	-0.2	10,805	0.00%
2024/01/22	5	363.71	8.1	370.61	380.50	-3.1	10,603	-0.03%
2024/01/19	4.2	343.38	5.1	345.07	346.00	-0.9	10,366	-0.01%
2024/01/18	7	344.82	1	347.00	334.50	6	10,347	0.06%
2024/01/17	3	350.00	3	352.64	343.50	0	10,285	0.00%
2024/01/16	2	338.50	8.1	341.08	343.00	-6.1	10,244	-0.06%
2024/01/15	13.2	339.17	8	335.50	334.00	5.2	10,224	0.05%
2024/01/12	5.1	354.07	4.2	350.98	350.00	0.9	10,164	0.01%
2024/01/11	3.1	332.18	3	333.94	346.50	0.1	9,909	0.00%
2024/01/10	0.1	321.00	12.1	326.05	329.00	-12	9,844	-0.12%
2024/01/09	11	311.14	4	312.00	315.00	7	9,708	0.07%
2024/01/08	7.1	315.56	6	301.75	301.50	1.1	9,633	0.01%
2024/01/05	0	0.00	1	324.00	323.50	-1	9,475	-0.01%
2024/01/04	4	322.61	1	319.00	319.00	3	9,564	0.03%
2024/01/03	2	325.00	2	328.00	329.00	0	9,628	0.00%
2024/01/02	3	330.83	1	331.00	329.50	2	9,615	0.02%
2023/12/29	6	329.67	10	331.21	336.50	-4	9,631	-0.04%
2023/12/28	9	323.83	7	320.07	318.00	2	9,477	0.02%
2023/12/27	3.1	319.81	16.1	314.64	324.50	-13	9,478	-0.14%
2023/12/26	3	309.99	1	311.00	311.00	2	9,542	0.02%
2023/12/25	1	308.00	2.1	310.44	309.50	-1.1	9,822	-0.01%
2023/12/22	7	306.93	5	305.60	307.00	2	9,954	0.02%
2023/12/21	1	301.50	2	298.99	301.50	-1	10,189	-0.01%
2023/12/20	12	299.75	10	303.20	299.50	2	10,278	0.02%
2023/12/19	8	302.50	11	300.45	302.50	-3	10,483	-0.03%
2023/12/18	1	298.00	1	303.00	299.50	0	10,603	0.00%
2023/12/15	7	303.97	6.2	303.15	298.00	0.9	10,803	0.01%
2023/12/14	2	306.00	3.1	308.78	306.00	-1.1	10,986	-0.01%
2023/12/13	2	303.48	1	307.99	300.50	1	11,067	0.01%
2023/12/12	1.1	307.55	1	309.00	306.50	0.1	11,063	0.00%
2023/12/11	6	307.33	5	310.00	308.00	1	11,153	0.01%
2023/12/08	4	307.50	1	304.56	304.50	3	11,191	0.03%
2023/12/07	2	297.31	8	301.69	301.50	-6	11,204	-0.05%
2023/12/06	1	296.50	2	297.00	296.50	-1	11,269	-0.01%
2023/12/05	1.3	283.22	0	285.00	286.00	1.3	11,267	0.01%
2023/12/04	9.7	295.67	0	0.00	290.50	9.7	11,225	0.09%
2023/12/01	0	303.00	0	0.00	302.50	0	11,216	0.00%
2023/11/30	5	299.60	4.1	303.45	308.00	0.9	11,223	0.01%
2023/11/29	0	0.00	0	306.50	301.00	0	11,179	0.00%
2023/11/28	0	301.25	0	301.00	300.50	0	11,199	0.00%
2023/11/27	6.3	306.42	2	300.57	298.00	4.3	11,295	0.04%
2023/11/24	0	322.00	0	0.00	322.50	0	11,225	0.00%
2023/11/22	1	325.00	0	0.00	327.00	1	11,240	0.01%
2023/11/21	8	327.13	8	335.25	327.00	0	11,394	0.00%
2023/11/20	10	328.41	3.8	327.03	329.50	6.2	11,601	0.05%
2023/11/17	8	322.00	2	317.75	318.00	6	11,533	0.05%
2023/11/16	1	312.00	1	318.00	316.00	0	11,591	0.00%
2023/11/15	9.1	328.30	11	323.14	313.50	-1.9	11,587	-0.02%
2023/11/14	7	325.50	5	328.20	325.00	2	11,556	0.02%
2023/11/13	4.1	311.60	6	316.00	318.50	-1.9	11,586	-0.02%
2023/11/10	7	317.64	3	314.50	314.50	4	11,647	0.03%
2023/11/09	3	316.50	4	318.00	316.50	-1	11,745	-0.01%
2023/11/08	7.1	316.83	11	315.14	313.00	-3.9	11,836	-0.03%
2023/11/07	5	311.11	2	311.00	311.00	3	11,949	0.03%
2023/11/06	2	307.50	7.4	308.09	315.00	-5.4	12,182	-0.04%
2023/11/03	5.1	299.80	3	297.00	297.00	2.1	12,505	0.02%
2023/11/02	3	298.00	4	298.62	299.50	-1	12,747	-0.01%
2023/11/01	4.1	283.76	3	285.00	285.50	1.1	13,055	0.01%
2023/10/31	5.1	290.06	2	298.50	283.50	3.1	13,293	0.02%
2023/10/30	1	298.00	1	304.99	298.50	0	13,521	0.00%
2023/10/27	4.1	298.59	1	305.86	296.50	3.1	13,680	0.02%
2023/10/26	5.3	304.85	2	308.50	301.50	3.3	13,925	0.02%
2023/10/25	3	316.00	1.3	316.16	313.00	1.7	14,064	0.01%
2023/10/24	9	316.72	11.3	304.67	318.00	-2.3	14,224	-0.02%
2023/10/23	2.1	303.70	1	308.50	297.00	1.1	14,195	0.01%
2023/10/20	2.1	302.76	1	299.00	308.50	1.1	14,432	0.01%
2023/10/19	0	0.00	1	298.50	299.00	-1	14,621	-0.01%
2023/10/18	2.1	309.01	1.1	300.89	294.00	1	14,918	0.01%
2023/10/17	3	327.83	2	329.00	319.50	1	15,011	0.01%
2023/10/16	0.2	332.84	1.1	326.24	325.50	-0.8	15,049	-0.01%
2023/10/13	1.1	334.20	1.1	340.20	337.00	0	15,194	0.00%
2023/10/12	1	342.00	0.4	344.00	342.00	0.6	15,286	0.00%
2023/10/11	1.1	347.21	1	357.00	336.50	0.1	15,413	0.00%
2023/10/06	1.2	347.56	4	348.50	348.50	-2.8	15,690	-0.02%
2023/10/05	3	345.99	4.1	350.36	344.00	-1.1	15,923	-0.01%
2023/10/04	8.1	343.84	8.4	336.48	345.00	-0.3	15,976	0.00%
2023/10/03	5.7	344.33	3	340.00	340.00	2.7	15,965	0.02%
2023/10/02	4	345.00	4.4	347.24	342.50	-0.4	16,091	0.00%
2023/09/28	6	329.08	7.3	331.77	341.00	-1.3	16,017	-0.01%
2023/09/27	5.1	313.96	5.1	315.93	321.00	0	15,898	0.00%
2023/09/26	3.4	314.22	3.1	314.74	313.50	0.3	15,995	0.00%
2023/09/25	1	298.00	1	300.00	297.00	0	16,091	0.00%
2023/09/22	7	293.79	7.2	290.00	297.50	-0.2	16,369	0.00%
2023/09/21	1	276.50	0	0.00	280.00	1	16,169	0.01%
2023/09/20	3.1	285.41	8	285.06	281.00	-5	16,119	-0.03%
2023/09/19	5.3	281.02	1	280.00	278.00	4.3	16,033	0.03%
2023/09/18	1.2	299.61	0.2	306.25	293.50	0.9	15,942	0.01%
2023/09/15	1	316.03	2	318.75	320.00	-1	15,953	-0.01%
2023/09/14	2	317.23	0	0.00	318.00	2	16,122	0.01%
2023/09/13	0.1	301.17	1	294.50	304.00	-0.9	16,333	-0.01%
2023/09/12	4.1	307.72	4	310.75	306.00	0.1	16,622	0.00%
2023/09/11	5.1	324.70	8	310.19	311.50	-2.9	16,910	-0.02%
2023/09/08	8.1	343.11	6.1	336.25	337.00	1.9	16,934	0.01%
2023/09/07	4.1	335.49	4	338.00	342.00	0.1	17,183	0.00%
2023/09/06	1.1	344.76	1	343.00	343.50	0.1	17,207	0.00%
2023/09/05	1	324.00	1	329.00	330.50	0	17,309	0.00%
2023/09/01	3.1	332.85	4	327.38	329.00	-0.9	17,523	-0.01%
2023/08/31	0	333.50	0	0.00	334.50	0	17,651	0.00%
2023/08/30	6	345.00	6	336.50	335.50	0	17,734	0.00%
2023/08/29	7.1	340.37	7	334.64	335.00	0.1	17,933	0.00%
2023/08/28	0.1	341.05	0	0.00	338.50	0.1	18,015	0.00%
2023/08/25	2.2	358.26	5	356.50	354.00	-2.8	18,063	-0.02%
2023/08/24	3	386.17	3.1	380.04	387.00	-0.1	17,950	0.00%
2023/08/23	0	0.00	4	359.50	356.00	-4	17,909	-0.02%
2023/08/22	3	359.67	1	353.51	350.50	2	18,218	0.01%
2023/08/21	1	353.00	1	356.98	353.50	0	18,518	0.00%
2023/08/18	1.1	359.48	3	358.00	352.00	-2	18,472	-0.01%
2023/08/17	10	353.36	8	359.19	363.00	2	18,342	0.01%
2023/08/16	5	343.40	5.1	346.24	350.00	-0.1	18,270	0.00%
2023/08/15	4	343.00	1.1	340.25	343.50	2.9	18,323	0.02%
2023/08/14	3	323.98	3	318.00	319.00	0	18,425	0.00%
2023/08/11	6.1	315.30	11	316.14	321.00	-4.9	18,409	-0.03%
2023/08/10	3.1	327.90	0.6	317.86	314.50	2.5	18,368	0.01%
2023/08/09	13.1	362.88	6	363.82	349.00	7.1	18,241	0.04%
2023/08/08	15	354.00	12	356.21	358.00	3	17,976	0.02%
2023/08/07	10.5	349.53	11	352.32	349.50	-0.5	17,883	0.00%
2023/08/04	9	330.17	8	325.50	338.00	1	17,657	0.01%
2023/08/02	8	321.19	5	317.20	315.50	3	17,537	0.02%
2023/08/01	3	323.17	5	318.40	328.00	-2	17,424	-0.01%
2023/07/31	3.1	342.87	5	346.10	322.00	-1.9	17,773	-0.01%
2023/07/28	6	335.84	10	341.35	352.00	-4	17,986	-0.02%
2023/07/27	14	349.82	9	346.33	340.00	5	17,903	0.03%
2023/07/26	0	0.00	4	348.25	343.50	-4	17,910	-0.02%
2023/07/25	7	351.07	7	358.79	340.50	0	17,963	0.00%
2023/07/24	6	347.25	5	344.50	344.00	1	17,926	0.01%
2023/07/21	8.1	321.04	19	313.55	339.00	-11	17,679	-0.06%
2023/07/20	20	306.78	14.1	307.04	308.50	6	17,321	0.03%
2023/07/19	2	291.00	0	0.00	291.50	2	17,096	0.01%
2023/07/18	10	287.60	12	289.72	293.00	-2	17,121	-0.01%
2023/07/17	10	284.80	12	285.42	285.00	-2	17,009	-0.01%
2023/07/14	21	292.24	17	294.88	293.50	4	16,859	0.02%
2023/07/13	12	301.46	12.1	302.39	288.00	-0.1	16,774	0.00%
2023/07/12	4.1	290.80	2.1	290.95	287.50	2	16,420	0.01%
2023/07/11	1	283.00	9	283.06	283.50	-8	16,252	-0.05%
2023/07/10	2	275.25	3	275.00	273.00	-1	16,127	-0.01%
2023/07/07	10	275.80	13	271.08	270.00	-3	16,187	-0.02%
2023/07/06	10.1	275.97	14	273.71	273.50	-3.9	16,032	-0.02%
2023/07/05	7.1	284.12	5.3	286.80	280.50	1.8	15,958	0.01%
2023/07/04	4	293.74	7	291.36	292.00	-3	15,805	-0.02%
2023/07/03	9	288.57	6	289.92	293.00	3	15,627	0.02%
2023/06/30	8	254.63	11.1	255.13	271.00	-3.1	15,257	-0.02%
2023/06/29	5	245.80	3	245.50	246.50	2	14,969	0.01%
2023/06/28	7	241.21	4	243.25	241.50	3	15,263	0.02%
2023/06/27	2.1	241.25	4	243.38	235.00	-1.9	15,506	-0.01%
2023/06/26	5	246.20	9	247.39	250.00	-4	15,806	-0.03%
2023/06/21	8	250.31	3	253.00	249.50	5	15,760	0.03%
2023/06/20	9	252.56	7	251.50	252.00	2	16,021	0.01%
2023/06/19	16	250.66	9	252.33	254.50	7	16,419	0.04%
2023/06/16	6	242.25	4	243.63	247.00	2	16,302	0.01%
2023/06/15	17	233.09	27	232.93	237.00	-10	16,089	-0.06%
2023/06/14	17	222.44	8.1	221.51	224.00	9	15,750	0.06%
2023/06/13	7	216.64	8.1	217.01	219.50	-1.1	15,654	-0.01%
2023/06/12	3	204.67	7	207.00	205.50	-4	15,370	-0.03%
2023/06/09	2	210.75	3	209.00	209.50	-1	15,293	-0.01%
2023/06/08	7.1	202.06	0	0.00	200.50	7.1	15,073	0.05%
2023/06/07	0	0.00	1	208.50	208.00	-1	14,973	-0.01%
2023/06/06	0	0.00	6	205.50	203.50	-6	14,812	-0.04%
2023/06/05	2	196.50	2	197.50	200.00	0	14,614	0.00%
2023/06/02	17.1	204.76	7	204.14	202.00	10.1	14,364	0.07%
2023/06/01	1	204.50	52	196.25	207.00	-51	14,049	-0.36%
2023/05/31	6.1	199.31	76	200.34	197.50	-70	13,851	-0.50%
2023/05/30	2	202.00	1	203.00	201.50	1	13,707	0.01%
2023/05/29	5	209.70	2	209.75	206.00	3	13,717	0.02%
2023/05/26	9	205.39	10	204.10	208.00	-1	13,795	-0.01%
2023/05/25	18	196.64	29	195.71	197.50	-11	13,401	-0.08%
2023/05/24	0	0.00	1	182.00	187.00	-1	12,993	-0.01%
2023/05/23	6	182.00	7	184.00	182.50	-1	12,930	-0.01%
2023/05/22	2	182.75	1	185.00	182.50	1	12,861	0.01%
2023/05/19	9	182.44	19	182.95	184.00	-10	12,758	-0.08%
2023/05/18	37	185.46	5	185.40	186.00	32	12,576	0.25%
2023/05/17	1	177.50	6	179.50	178.00	-5	12,319	-0.04%
2023/05/16	6	173.67	5	176.00	175.50	1	12,170	0.01%
2023/05/15	23	171.11	0	0.00	171.00	23	11,977	0.19%
2023/05/12	23	172.39	0	0.00	177.50	23	11,896	0.19%
2023/05/11	17	177.50	7	175.07	174.50	10	11,760	0.09%
2023/05/10	1	178.00	0	0.00	178.50	1	11,609	0.01%
2023/05/09	8	180.88	7	182.57	183.00	1	11,432	0.01%
2023/05/08	7	182.50	7.1	181.70	181.50	-0.1	11,312	0.00%
2023/05/05	34	178.60	14	180.00	181.00	20	11,073	0.18%
2023/05/04	26	172.37	12	174.92	175.50	14	10,617	0.13%
2023/05/03	9	166.00	2	163.75	163.00	7	10,134	0.07%
2023/05/02	15	161.43	27	160.96	166.00	-12	10,026	-0.12%
2023/04/28	31	154.61	13	154.35	157.50	18	9,717	0.19%
2023/04/27	1	152.00	2	149.50	153.50	-1	9,459	-0.01%
2023/04/26	4	140.38	6.2	143.38	146.00	-2.2	9,136	-0.02%
2023/04/25	3	139.83	32	140.02	141.50	-29	9,007	-0.32%
2023/04/24	1	143.00	0	0.00	144.00	1	8,916	0.01%
2023/04/21	2	145.00	3	142.67	143.00	-1	8,814	-0.01%
2023/04/20	4	145.00	10.6	148.09	147.50	-6.6	8,651	-0.08%
2023/04/19	0	0.00	2	151.25	151.00	-2	8,530	-0.02%
2023/04/18	19	156.29	2	155.00	152.50	17	8,516	0.20%
2023/04/17	2	157.50	3	156.67	156.00	-1	8,347	-0.01%
2023/04/14	15	153.57	21	153.29	153.00	-6	8,208	-0.07%
2023/04/13	14	149.54	9	149.67	149.50	5	8,043	0.06%
2023/04/12	27	153.96	7	155.57	154.50	20	7,957	0.25%
2023/04/11	14	149.75	11	149.64	149.50	3	7,732	0.04%
2023/04/10	10	149.15	6	146.33	148.50	4	7,604	0.05%
2023/04/07	13	143.81	16	142.59	144.50	-3	7,470	-0.04%
2023/04/06	11	140.14	12	141.63	142.00	-1	7,388	-0.01%
2023/03/31	14	140.57	14	140.68	141.00	0	7,282	0.00%
2023/03/30	16	143.38	14	141.82	142.00	2	7,269	0.03%
2023/03/29	12	143.58	15	143.60	142.50	-3	7,205	-0.04%
2023/03/28	10	141.75	5	140.50	142.00	5	6,912	0.07%
2023/03/27	11	148.86	11	146.45	148.50	0	6,662	0.00%
2023/03/24	6	140.42	4	139.63	142.50	2	6,298	0.03%
2023/03/23	18	139.06	20	140.15	138.50	-2	6,175	-0.03%
2023/03/22	19	132.58	14	134.32	136.50	5	5,757	0.09%
2023/03/21	0	0.00	10	125.50	126.50	-10	5,149	-0.19%
2023/03/20	1	123.00	3	119.67	119.00	-2	4,971	-0.04%
2023/03/17	14	115.64	13	116.00	115.50	1	4,812	0.02%
2023/03/16	28	116.21	28	116.39	115.00	0	4,838	0.00%
2023/03/13	0	0.00	1	112.50	112.50	-1	5,747	-0.02%
2023/03/01	0	119.00	0	0.00	119.00	0	6,022	0.00%
2023/02/24	1	122.50	2	121.50	120.50	-1	6,042	-0.02%
2023/02/22	0	0.00	1	114.00	115.00	-1	5,678	-0.02%
2023/02/21	1	115.50	2	114.50	115.00	-1	5,652	-0.02%
2023/02/20	1	114.50	1	113.00	114.50	0	5,686	0.00%
2023/02/17	3	115.50	1	116.50	114.50	2	5,774	0.04%
2023/02/13	0	0.00	1.1	116.05	117.50	-1.1	5,961	-0.02%
2023/02/10	4.1	117.07	3	115.50	115.50	1.1	5,934	0.02%
2023/02/09	1	116.50	0.2	116.00	116.00	0.8	5,894	0.01%
2023/02/08	1	114.00	1	115.00	115.00	0	5,839	0.00%
2023/02/06	0	108.50	0	0.00	111.50	0	5,778	0.00%
2023/02/03	1	112.50	0	0.00	112.00	1	5,698	0.02%
2023/02/02	0	109.00	1	108.50	112.00	-1	5,683	-0.02%
2023/02/01	3	106.17	0	0.00	107.50	3	5,661	0.05%
2023/01/31	0	0.00	1	106.50	106.00	-1	5,633	-0.02%
2023/01/09	0	0.00	1	109.50	110.50	-1	6,199	-0.02%
2023/01/05	2	109.25	5	109.30	108.50	-3	6,307	-0.05%
2023/01/03	0	0.00	1	113.00	112.50	-1	6,547	-0.02%
2022/12/30	0	0.00	1	111.50	112.00	-1	6,705	-0.01%
2022/12/29	4	109.00	0	0.00	110.00	4	6,950	0.06%
2022/12/28	1	109.50	0	0.00	108.50	1	7,231	0.01%
2022/12/26	1	111.00	0	0.00	111.50	1	7,356	0.01%
2022/12/22	0	0.00	2	111.25	113.00	-2	7,479	-0.03%
2022/12/21	1	111.00	0	0.00	109.00	1	7,492	0.01%
2022/12/20	0	0.00	1	113.00	111.50	-1	7,465	-0.01%
2022/12/16	1	116.00	0	0.00	115.00	1	7,354	0.01%
2022/12/12	2	115.00	0	0.00	114.50	2	7,364	0.03%
2022/12/08	0.1	112.50	0	0.00	113.50	0.1	7,301	0.00%
2022/12/07	3.1	119.58	1	115.00	112.50	2.1	7,291	0.03%
2022/12/06	5	127.00	1	126.50	124.00	4	7,067	0.06%
2022/12/05	3	124.83	0	0.00	127.00	3	6,830	0.04%
2022/12/02	1	115.50	1	117.00	115.50	0	6,412	0.00%
2022/12/01	1	114.50	2	115.00	114.50	-1	6,418	-0.02%
2022/11/30	1	113.00	6	113.25	113.00	-5	6,380	-0.08%
2022/11/28	3	111.83	1	111.50	111.50	2	6,341	0.03%
2022/11/25	0	0.00	2	110.75	109.00	-2	6,329	-0.03%
2022/11/24	4	111.75	1	110.00	111.00	3	6,331	0.05%
2022/11/23	2	109.75	0	0.00	110.00	2	6,288	0.03%
2022/11/22	1	106.50	1	107.50	106.00	0	6,203	0.00%
2022/11/18	2	104.50	2	102.00	102.00	0	6,164	0.00%
2022/11/16	4	102.25	5	102.60	102.00	-1	6,146	-0.02%
2022/11/15	4	101.50	4	103.13	102.00	0	6,109	0.00%
2022/11/14	1	104.00	0	0.00	104.50	1	6,180	0.02%
2022/11/11	1	110.50	1	110.50	110.00	0	6,032	0.00%
2022/11/09	1	107.50	1	108.00	108.00	0	6,009	0.00%
2022/11/07	1	107.50	0	0.00	107.50	1	6,090	0.02%
2022/10/31	1	102.50	1	103.50	102.00	0	7,005	0.00%
2022/10/28	1	101.00	3	101.03	101.00	-2	7,098	-0.03%
2022/10/27	7	100.14	6	99.15	99.90	1	7,025	0.01%
2022/10/24	1	98.60	1	97.00	96.30	0	7,034	0.00%
2022/10/20	0	0.00	0.1	99.10	98.80	-0.1	7,298	0.00%
2022/10/14	1	107.00	0	0.00	105.00	1	7,668	0.01%
2022/10/11	2	104.00	2	103.50	104.00	0	7,667	0.00%
2022/10/06	3	115.67	0.1	114.00	116.00	2.9	7,630	0.04%
2022/10/05	0.1	120.50	22	120.36	119.50	-21.9	7,570	-0.29%
2022/10/04	0.1	114.00	1	114.00	114.00	-0.9	7,428	-0.01%
2022/09/29	0	0.00	0.5	112.50	108.00	-0.5	7,874	-0.01%
2022/09/28	3	111.83	0	0.00	109.00	3	7,978	0.04%
2022/09/27	20	115.50	3	114.17	116.00	17	7,948	0.21%
2022/09/26	4.5	112.44	0	0.00	111.00	4.5	8,022	0.06%
2022/09/23	2	116.50	3	116.67	115.50	-1	8,156	-0.01%
2022/09/22	0	0.00	1	114.50	115.00	-1	8,172	-0.01%
2022/09/21	1	116.00	1	118.00	116.00	0	8,174	0.00%
2022/09/20	1	115.00	0	0.00	117.00	1	8,159	0.01%
2022/09/16	0	0.00	16	113.56	113.50	-16	8,157	-0.20%
2022/09/14	0	0.00	1	113.50	113.50	-1	8,289	-0.01%
2022/09/08	1	106.00	1	108.50	107.50	0	8,486	0.00%
2022/08/25	1	114.00	1	116.00	112.00	0	8,989	0.00%
2022/08/19	3	116.83	0	0.00	117.00	3	9,415	0.03%
2022/08/18	0	0.00	1	119.00	119.50	-1	9,735	-0.01%
2022/08/16	1	118.00	20	120.50	119.00	-19	10,639	-0.18%
2022/08/15	20	119.75	0	0.00	119.50	20	10,651	0.19%
2022/08/12	1	116.50	0	0.00	117.50	1	10,695	0.01%
2022/08/09	6	119.50	6	119.08	119.00	0	10,339	0.00%
2022/08/08	16	118.44	1.4	117.36	118.00	14.6	10,169	0.14%
2022/08/05	1	111.00	0	0.00	112.50	1	10,008	0.01%
2022/08/04	0	0.00	0	112.50	113.00	0	9,857	0.00%
2022/08/03	10	114.00	10	114.00	115.00	0	9,804	0.00%
2022/08/01	1	116.50	0	0.00	115.50	1	9,904	0.01%
2022/07/29	1	117.50	1	118.00	118.00	0	9,828	0.00%
2022/07/28	18.2	116.97	19	117.05	117.00	-0.8	9,825	-0.01%
2022/07/27	1	114.50	1	114.50	116.00	0	9,627	0.00%
2022/07/26	2	114.25	5.1	113.78	114.00	-3.1	9,545	-0.03%
2022/07/25	4	111.38	3	110.83	112.50	1	9,366	0.01%
2022/07/21	0	0.00	3	103.00	105.50	-3	9,142	-0.03%
2022/07/19	0	0.00	1	105.50	105.00	-1	9,191	-0.01%
2022/07/18	2	102.50	2	103.75	104.00	0	9,222	0.00%
2022/07/15	0	0.00	1	101.00	101.00	-1	9,329	-0.01%
2022/07/14	1	99.90	2	100.20	101.00	-1	9,371	-0.01%
2022/07/13	1	100.50	1	99.40	96.80	0	9,530	0.00%
2022/07/11	4	99.03	5	98.10	98.40	-1	9,361	-0.01%
2022/07/08	0	0.00	2	92.90	96.10	-2	9,174	-0.02%
2022/07/06	14	85.67	55	84.12	82.60	-41	8,964	-0.46%
2022/07/05	0	0.00	1	85.10	87.20	-1	9,052	-0.01%
2022/07/04	1	87.00	1	85.80	85.30	0	9,143	0.00%
2022/06/28	0	0.00	1	100.00	98.60	-1	9,461	-0.01%
2022/06/27	0	0.00	1	97.20	99.90	-1	10,427	-0.01%
2022/06/21	3	98.50	3.3	96.00	98.10	-0.3	11,436	0.00%
2022/06/20	0	0.00	1	100.50	98.00	-1	11,817	-0.01%
2022/06/17	0	0.00	1	103.00	103.00	-1	12,397	-0.01%
2022/06/16	2	106.50	0	0.00	103.50	2	12,956	0.02%
2022/06/14	2	106.50	0	0.00	108.00	2	13,563	0.01%
2022/06/07	2.2	106.64	4.1	106.54	108.00	-1.9	15,523	-0.01%
2022/06/06	1	110.00	0	0.00	111.00	1	15,767	0.01%
2022/06/01	2	113.75	1	114.00	112.50	1	16,225	0.01%
2022/05/30	3.2	113.81	1	115.00	114.50	2.2	16,554	0.01%
2022/05/27	13	117.85	11	113.78	113.50	2	16,680	0.01%
2022/05/26	13	117.46	14	119.57	117.00	-1	16,551	-0.01%
2022/05/25	2	116.76	9	115.17	118.00	-7	16,330	-0.04%
2022/05/24	19	112.50	15.1	113.74	109.00	3.9	16,110	0.02%
2022/05/23	2	110.50	3.1	112.48	112.00	-1.1	16,307	-0.01%
2022/05/20	5.1	110.31	4	109.38	109.50	1.1	16,605	0.01%
2022/05/19	2	109.25	0	0.00	111.00	2	16,725	0.01%
2022/05/18	1.1	109.05	1	107.50	109.00	0.1	17,036	0.00%
2022/05/11	2	104.50	1	103.50	103.50	1	18,072	0.01%
2022/05/06	1	105.00	2	105.00	105.50	-1	18,654	-0.01%
2022/05/03	1	105.50	1	107.00	106.00	0	19,277	0.00%
2022/04/29	1	106.50	1	105.00	104.50	0	19,729	0.00%
2022/04/28	1	103.00	1	103.50	103.50	0	20,507	0.00%
2022/04/27	1	101.50	1	101.50	104.00	0	21,072	0.00%
2022/04/26	1	106.50	0	0.00	103.00	1	21,428	0.00%
2022/04/25	1	104.50	1	107.00	105.00	0	21,669	0.00%
2022/04/22	1	111.50	1.1	108.50	107.00	-0.1	21,647	0.00%
2022/04/21	1.1	112.00	2	111.75	113.50	-0.9	21,616	0.00%
2022/04/20	4	107.88	3	108.50	107.50	1	21,379	0.00%
2022/04/19	0	0.00	0.1	106.50	106.00	-0.1	21,257	0.00%
2022/04/15	1	105.61	1.1	105.69	104.50	0	20,972	0.00%
2022/04/14	0	0.00	0.1	108.00	108.00	-0.1	20,931	0.00%
2022/04/13	0.1	106.50	0	0.00	105.50	0.1	20,946	0.00%
2022/04/12	2	108.00	2.1	108.92	105.50	-0.1	20,977	0.00%
2022/04/11	1	105.00	2	106.50	106.50	-1	20,947	0.00%
2022/04/08	0	0.00	1	110.50	112.00	-1	20,789	0.00%
2022/04/07	2	114.00	2	113.51	111.00	0	20,651	0.00%
2022/04/06	2	113.75	1	113.50	113.00	1	20,526	0.00%
2022/04/01	5	114.60	5	113.80	114.50	0	20,440	0.00%
2022/03/31	3	118.67	5	119.10	116.50	-2	20,269	-0.01%
2022/03/30	11.1	120.17	13	119.63	117.00	-2	19,995	-0.01%
2022/03/29	10	117.95	16	117.22	116.50	-6	19,004	-0.03%
2022/03/28	28	117.32	16	117.28	119.00	12	18,706	0.06%
2022/03/25	15	115.07	6.1	115.75	117.00	9	18,350	0.05%
2022/03/24	8	112.75	3	113.83	111.50	5	17,934	0.03%
2022/03/23	14.3	116.94	9.1	115.77	115.00	5.2	17,788	0.03%
2022/03/22	14	116.46	15.1	117.04	118.00	-1.1	17,269	-0.01%
2022/03/21	9.1	110.94	12	111.17	112.50	-2.9	16,587	-0.02%
2022/03/18	1	110.00	1	109.02	110.00	0	15,987	0.00%
2022/03/17	5	107.10	6	106.92	106.50	-1	15,551	-0.01%
2022/03/16	6	105.83	2	107.00	106.00	4	15,400	0.03%
2022/03/15	2	108.98	9	113.56	106.00	-7	15,788	-0.04%
2022/03/14	8	122.00	8.1	120.95	117.00	-0.1	15,461	0.00%
2022/03/11	4	121.38	3	121.67	122.50	1	15,218	0.01%
2022/03/10	12	120.13	13	118.62	119.50	-1	14,819	-0.01%
2022/03/09	2	109.25	2.1	111.85	116.00	-0.1	14,134	0.00%
2022/03/08	16	106.69	4	109.25	105.50	12	13,742	0.09%
2022/03/07	1	109.00	2	106.50	105.50	-1	13,508	-0.01%
2022/03/04	14	114.71	12.1	115.53	113.00	1.9	13,440	0.01%
2022/03/03	9	110.56	7	111.43	112.00	2	13,288	0.02%
2022/03/02	4	113.00	1	107.50	108.50	3	13,178	0.02%
2022/03/01	1.1	110.45	3	111.00	111.00	-1.9	13,077	-0.01%
2022/02/25	1	112.00	0	0.00	110.00	1	13,177	0.01%
2022/02/24	3.1	114.48	11.2	112.41	113.00	-8.1	13,279	-0.06%
2022/02/23	9.2	115.43	3.1	113.81	114.50	6	13,465	0.04%
2022/02/22	8.2	111.69	3.1	111.04	110.00	5	13,330	0.04%
2022/02/21	0.1	110.00	0	0.00	110.00	0.1	13,121	0.00%
2022/02/18	6.1	110.91	5	112.92	114.00	1.1	12,934	0.01%
2022/02/17	3	110.84	3.1	111.70	112.50	-0.1	12,625	0.00%
2022/02/16	5.3	104.03	6	103.42	103.00	-0.8	12,365	-0.01%
2022/02/15	6.1	105.56	6	103.00	103.00	0.1	12,811	0.00%
2022/02/11	1	109.00	0	106.00	106.00	1	13,289	0.01%
2022/02/10	4	104.00	8.5	103.41	104.00	-4.5	13,683	-0.03%
2022/02/09	7	102.50	8	104.25	106.00	-1	13,551	-0.01%
2022/02/08	16	97.83	22	98.26	101.50	-6	13,291	-0.05%
2022/02/07	6	95.45	8	95.34	95.40	-2	12,990	-0.02%
2022/01/26	1	91.63	1	92.40	92.80	0	12,748	0.00%
2022/01/25	5	95.00	4	92.30	92.30	1	12,853	0.01%
2022/01/24	14	97.36	12	94.96	95.00	2	12,721	0.02%
2022/01/21	11	98.70	13.3	99.87	99.20	-2.3	12,384	-0.02%
2022/01/20	10	95.75	11	96.80	98.00	-1	11,863	-0.01%
2022/01/19	1	95.00	6	94.10	95.70	-5	11,540	-0.04%
2022/01/18	2	89.95	2	91.15	91.20	0	11,474	0.00%
2022/01/14	0	0.00	3	83.50	83.90	-3	13,041	-0.02%
2022/01/10	0	0.00	3	86.40	87.40	-3	13,273	-0.02%
2022/01/06	1	88.20	0	0.00	89.50	1	13,263	0.01%
2022/01/04	0	0.00	0.1	88.40	88.80	-0.1	13,290	0.00%
2022/01/03	0	0.00	1	90.00	89.00	-1	13,260	-0.01%
2021/12/30	0.1	88.21	0	0.00	88.20	0.1	13,268	0.00%
2021/12/29	0	0.00	0.1	88.30	88.70	-0.1	13,371	0.00%
2021/12/27	0	0.00	0.1	87.50	87.50	-0.1	13,660	0.00%
2021/12/24	0	0.00	1.1	87.77	87.70	-1.1	13,957	-0.01%
2021/12/23	1	87.60	0	0.00	87.00	1	14,098	0.01%
2021/12/10	1	89.80	2	87.85	87.80	-1	16,987	-0.01%
2021/12/09	13.2	92.49	7.1	92.16	88.70	6.1	16,870	0.04%
2021/12/08	0	0.00	0.2	89.30	89.30	-0.2	16,151	0.00%
2021/12/07	1	88.50	3	88.00	87.60	-2	16,191	-0.01%
2021/12/03	0	0.00	1	88.30	87.70	-1	16,217	-0.01%
2021/12/02	0	0.00	1	88.00	86.00	-1	16,447	-0.01%
2021/12/01	3	88.47	71	88.99	88.50	-68	16,551	-0.41%
2021/11/30	1.2	87.75	1	88.60	88.40	0.2	16,673	0.00%
2021/11/29	1	86.80	1	86.50	86.50	0	16,724	0.00%
2021/11/26	1	84.60	1	85.30	85.40	0	16,819	0.00%
2021/11/25	2	85.90	2	86.60	85.80	0	16,717	0.00%
2021/11/24	4.1	89.05	3.2	89.31	87.30	0.9	16,584	0.01%
2021/11/23	3.1	90.11	10.1	89.61	89.50	-7	16,358	-0.04%
2021/11/22	11.1	89.19	9	88.50	88.40	2.1	15,994	0.01%
2021/11/19	10	87.55	21	88.01	87.60	-11	15,509	-0.07%
2021/11/18	12.2	84.17	1	83.00	83.50	11.2	15,085	0.07%
2021/11/17	0	0.00	11	81.85	82.50	-11	14,939	-0.07%
2021/11/16	2	81.70	1	81.50	82.00	1	14,907	0.01%
2021/11/15	2	82.50	2	81.30	81.20	0	14,880	0.00%
2021/11/12	7	84.03	2	81.20	81.50	5	14,743	0.03%
2021/11/11	12	90.28	9	89.06	89.40	3	14,245	0.02%
2021/11/10	48	87.25	15.2	87.70	88.40	32.8	14,017	0.23%
2021/11/09	2	86.70	15	86.27	87.50	-13	13,647	-0.10%
2021/11/05	2	79.60	1	79.50	80.90	1	13,030	0.01%
2021/11/02	3	81.87	2	81.75	80.20	1	13,624	0.01%
2021/11/01	6	82.92	5	82.20	82.20	1	13,410	0.01%
2021/10/28	1	82.40	24	82.55	81.00	-23	13,297	-0.17%
2021/10/27	5	81.68	13	82.69	82.10	-8	13,022	-0.06%
2021/10/26	32	81.54	23.5	81.65	82.10	8.5	12,753	0.07%
2021/10/25	29	84.82	12	84.00	84.30	17	12,388	0.14%
2021/10/22	44	84.33	61	84.63	85.00	-17	11,636	-0.15%
2021/10/21	1.5	77.80	1	78.70	77.30	0.5	10,514	0.00%
2021/10/19	1	74.90	1	75.50	75.60	0	10,344	0.00%
2021/10/14	1	71.70	3	71.67	71.40	-2	10,632	-0.02%
2021/10/13	6	73.28	0	0.00	71.80	6	10,700	0.06%
2021/10/08	1	76.50	2	76.70	75.90	-1	10,816	-0.01%
2021/10/07	0	0.00	2	76.20	76.50	-2	10,886	-0.02%
2021/10/06	3	73.73	0	0.00	73.80	3	11,078	0.03%
2021/10/04	1	75.40	0	0.00	73.60	1	11,267	0.01%
2021/10/01	3	76.40	11	75.04	73.60	-8	11,609	-0.07%
2021/09/30	9	78.68	6	78.43	79.20	3	11,868	0.03%
2021/09/29	8	79.74	1	80.20	79.00	7	11,895	0.06%
2021/09/28	8	82.34	14	81.53	79.80	-6	11,976	-0.05%
2021/09/27	9	84.37	9	84.51	84.30	0	11,730	0.00%
2021/09/24	23	83.74	22	83.88	83.70	1	11,591	0.01%
2021/09/23	7	80.49	7	81.19	83.30	0	11,156	0.00%
2021/09/22	11	78.55	25	77.98	79.80	-14	10,860	-0.13%
2021/09/17	24	77.97	1	77.70	78.80	23	10,794	0.21%
2021/09/16	0	0.00	2	75.05	76.30	-2	10,785	-0.02%
2021/09/15	1	74.60	1	74.40	73.90	0	11,133	0.00%
2021/09/14	1	74.70	0	0.00	74.70	1	11,581	0.01%
2021/09/13	0	0.00	4	75.00	74.30	-4	12,616	-0.03%
2021/09/10	11	76.47	12	75.99	75.30	-1	13,771	-0.01%
2021/09/09	3	74.73	6	74.95	75.10	-3	14,436	-0.02%
2021/09/08	5	73.42	2	75.15	73.50	3	14,454	0.02%
2021/09/07	6	76.43	1	76.90	76.60	5	14,388	0.03%
2021/09/06	1	76.30	2	76.55	76.40	-1	14,153	-0.01%
2021/09/03	8	76.34	6	76.05	75.30	2	14,045	0.01%
2021/09/02	0	0.00	2	74.35	74.90	-2	14,085	-0.01%
2021/09/01	10	73.00	12	73.24	73.10	-2	14,587	-0.01%
2021/08/18	0	0.00	1	67.00	70.70	-1	16,603	-0.01%
2021/08/17	4	68.23	20	67.70	67.80	-16	16,693	-0.10%
2021/08/13	1	71.00	0	0.00	71.00	1	16,674	0.01%
2021/08/11	6	72.93	0	0.00	72.30	6	16,658	0.04%
2021/08/10	11	73.09	2	74.80	73.00	9	16,637	0.05%
2021/08/09	6	76.57	0	0.00	76.80	6	16,444	0.04%
2021/08/06	0	0.00	2	79.00	79.40	-2	16,208	-0.01%
2021/08/05	2	76.15	0	0.00	76.80	2	16,215	0.01%
2021/08/04	1	78.00	0	0.00	77.80	1	16,376	0.01%
2021/07/30	0	0.00	1	75.20	75.20	-1	16,684	-0.01%
2021/07/28	2	72.30	2	74.80	74.80	0	17,040	0.00%
2021/07/23	0	0.00	0.4	76.20	74.80	-0.4	17,292	0.00%
2021/07/20	2	73.80	0	75.50	75.30	2	17,663	0.01%
2021/07/19	1	78.30	0	77.80	77.70	1	17,492	0.01%
2021/07/16	6	79.72	1	79.50	79.30	5	17,445	0.03%
2021/07/15	0	0.00	6	79.15	79.10	-6	17,289	-0.03%
2021/07/14	2	79.70	0	0.00	80.50	2	17,237	0.01%
2021/07/13	5	80.44	4	80.15	79.80	1	17,153	0.01%
2021/07/12	0	78.30	0	0.00	79.00	0	16,887	0.00%
2021/07/09	5	80.70	1	80.10	80.40	4	16,634	0.02%
2021/07/08	12	82.62	13	82.75	82.70	-1	16,545	-0.01%
2021/07/07	17	80.95	2	81.75	82.10	15	16,131	0.09%
2021/07/06	10.2	78.20	0	0.00	77.60	10.2	15,659	0.07%
2021/07/05	100.2	79.55	97	79.80	79.00	3.2	15,786	0.02%
2021/07/02	0	0.00	8	78.28	78.70	-8	15,915	-0.05%
2021/07/01	6	80.47	0	0.00	79.50	6	15,787	0.04%
2021/06/30	1	82.30	1	81.40	80.70	0	15,668	0.00%
2021/06/29	1	80.00	5	82.50	81.00	-4	15,594	-0.03%
2021/06/28	0	0.00	2	80.00	81.10	-2	15,419	-0.01%
2021/06/25	2	80.40	37	82.35	80.70	-35	15,092	-0.23%
2021/06/24	6	83.45	3	83.43	82.30	3	14,843	0.02%
2021/06/23	6	81.70	3	82.10	82.00	3	14,480	0.02%
2021/06/22	31	84.36	57	83.32	82.00	-26	14,077	-0.18%
2021/06/21	22.2	78.92	24	79.80	82.00	-1.8	13,136	-0.01%
2021/06/18	20	75.13	19	75.67	77.20	1	12,122	0.01%
2021/06/17	5	69.50	1	70.70	70.70	4	11,358	0.04%
2021/06/16	12	70.50	0	0.00	69.90	12	11,289	0.11%
2021/06/10	15	71.27	4	70.88	71.60	11	11,122	0.10%
2021/06/09	101	72.69	61	73.56	71.10	40	10,849	0.37%	大買/
2021/06/08	9	75.63	11	75.98	75.20	-2	10,195	-0.02%
2021/06/07	0	0.00	2	71.95	72.00	-2	9,144	-0.02%
2021/06/04	6	72.47	5	71.88	70.30	1	8,890	0.01%
2021/06/03	0	0.00	3	71.67	72.70	-3	8,864	-0.03%
2021/06/02	0	0.00	10	71.48	71.60	-10	8,812	-0.11%
2021/06/01	1	73.20	0	0.00	72.40	1	8,693	0.01%
2021/05/31	5	73.28	2	72.35	73.40	3	8,592	0.03%
2021/05/28	5	71.50	7	71.39	71.60	-2	8,360	-0.02%
2021/05/27	2	71.30	2	70.90	70.30	0	8,232	0.00%
2021/05/25	5	67.96	0	0.00	68.00	5	8,104	0.06%
2021/05/18	1	61.00	0	0.00	61.70	1	7,774	0.01%
2021/05/17	3	57.20	0	0.00	57.00	3	7,724	0.04%
2021/05/12	0	0.00	7	58.23	57.60	-7	7,390	-0.10%
2021/05/10	0	0.00	1	69.70	69.20	-1	7,016	-0.01%
2021/05/07	1	69.85	0	0.00	69.90	1	6,945	0.02%
2021/05/05	0	0.00	2	70.10	69.20	-2	6,649	-0.03%
2021/05/04	3	66.80	1	66.00	67.60	2	6,458	0.03%
2021/05/03	1	71.00	1	70.60	68.10	0	6,366	0.00%
2021/04/29	2	70.80	0	0.00	71.20	2	6,258	0.03%
2021/04/28	0	0.00	1	71.20	71.70	-1	6,246	-0.02%
2021/04/27	1	69.90	0	0.00	70.50	1	6,318	0.02%
2021/04/26	0	0.00	2	69.30	69.60	-2	6,166	-0.03%
2021/04/23	5	66.70	0	0.00	66.60	5	6,249	0.08%
2021/04/21	2	69.40	2	69.40	69.10	0	7,234	0.00%
2021/04/20	0	0.00	1	70.30	69.90	-1	7,608	-0.01%
2021/04/19	0	0.00	1	69.20	69.20	-1	7,852	-0.01%
2021/04/15	10	68.40	0	0.00	68.30	10	8,132	0.12%
2021/04/14	10	67.70	0	0.00	67.80	10	8,175	0.12%
2021/04/12	0	0.00	6	68.60	68.70	-6	8,233	-0.07%
2021/04/09	2	69.80	4.4	70.38	69.50	-2.4	8,411	-0.03%
2021/04/08	6	71.43	9	72.12	72.40	-3	8,130	-0.04%
2021/04/07	1	68.10	9	68.84	68.90	-8	7,746	-0.10%
2021/04/06	10	67.50	2	67.45	67.70	8	7,634	0.10%
2021/04/01	11	67.29	0	0.00	67.40	11	7,628	0.14%
2021/03/31	0	0.00	1	67.50	68.20	-1	7,490	-0.01%
2021/03/30	1	67.00	0	0.00	66.70	1	7,394	0.01%
2021/03/29	1	67.20	0	0.00	66.50	1	7,363	0.01%
2021/03/26	2	67.05	0	0.00	67.20	2	7,317	0.03%
2021/03/23	1	67.40	4	67.50	67.80	-3	7,203	-0.04%
2021/03/22	0.4	65.50	0	0.00	65.50	0.4	7,134	0.01%
2021/03/12	2	63.80	0	0.00	64.20	2	7,722	0.03%
2021/03/11	0	0.00	5	62.70	63.00	-5	7,805	-0.06%
2021/03/10	5	61.50	0	0.00	61.30	5	7,857	0.06%
2021/03/08	1	63.50	0	0.00	63.20	1	8,023	0.01%
2021/03/04	0	0.00	12	64.44	64.50	-12	8,237	-0.15%
2021/03/02	4	65.68	0	0.00	65.60	4	8,419	0.05%
2021/02/26	1	67.60	1	66.40	66.40	0	8,549	0.00%
2021/02/25	0.5	67.30	0	0.00	66.90	0.5	8,558	0.01%
2021/02/22	3	68.10	0	0.00	68.70	3	9,584	0.03%
2021/02/17	0.3	66.80	0	0.00	66.90	0.3	10,855	0.00%
2021/02/01	1	64.50	0	0.00	65.20	1	14,253	0.01%
2021/01/28	2	66.50	0	0.00	66.10	2	14,525	0.01%
2021/01/27	2	69.00	0	0.00	68.80	2	14,495	0.01%
2021/01/26	5	69.66	0	0.00	68.30	5	14,520	0.03%
2021/01/22	4	69.95	59	68.80	70.20	-55	14,602	-0.38%
2021/01/21	1	71.50	50	69.00	69.30	-49	14,671	-0.33%
2021/01/20	6	71.20	6	71.30	68.20	0	14,673	0.00%
2021/01/19	2	73.90	2	74.35	72.90	0	14,604	0.00%
2021/01/18	12	74.55	0	0.00	73.50	12	14,768	0.08%
2021/01/15	13.1	74.47	14	74.55	74.70	-0.9	14,622	-0.01%
2021/01/14	42.1	73.78	38	74.81	75.50	4.1	14,387	0.03%
2021/01/13	94	70.15	14	70.73	71.00	80	13,677	0.58%
2021/01/12	4	68.30	2	68.05	68.10	2	13,374	0.01%
2021/01/11	3	66.50	5	66.56	67.00	-2	13,214	-0.02%
2021/01/08	4	67.90	5	67.68	67.90	-1	13,389	-0.01%
2021/01/07	1	65.10	1	65.40	65.40	0	13,648	0.00%
2021/01/06	9	65.39	8	64.99	64.30	1	14,153	0.01%
2021/01/05	3	65.60	11	65.43	65.70	-8	14,123	-0.06%
2021/01/04	10	66.85	0	0.00	67.50	10	14,245	0.07%
2020/12/30	1	66.40	0	0.00	66.50	1	14,273	0.01%
2020/12/29	0	0.00	80	66.85	67.00	-80	14,523	-0.55%
2020/12/25	0	0.00	1	67.70	67.60	-1	14,938	-0.01%
2020/12/24	1	68.10	0	0.00	68.60	1	15,244	0.01%
2020/12/22	2	67.30	77	66.96	66.10	-75	16,127	-0.47%
2020/12/17	0	0.00	1	67.30	68.10	-1	17,866	-0.01%
2020/12/16	1	67.50	0	0.00	67.10	1	18,054	0.01%
2020/12/15	2	68.35	5	67.82	67.10	-3	18,176	-0.02%
2020/12/14	3	69.57	1	68.40	69.40	2	18,524	0.01%
2020/12/11	8	69.34	15	68.81	69.00	-7	18,674	-0.04%
2020/12/10	5	70.12	7	68.60	69.00	-2	18,797	-0.01%
2020/12/09	3	71.43	68	71.25	71.40	-65	18,740	-0.35%
2020/12/08	34	72.19	2	71.30	72.70	32	18,731	0.17%
2020/12/07	5	70.84	2	70.30	70.70	3	18,804	0.02%
2020/12/04	14	71.97	0	0.00	71.00	14	18,833	0.07%
2020/12/02	3	72.93	1	72.20	72.20	2	19,184	0.01%
2020/11/30	0	0.00	1	74.50	73.90	-1	19,890	-0.01%
2020/11/27	2	75.40	81	74.01	75.00	-79	20,117	-0.39%
2020/11/26	2	74.85	0	0.00	74.80	2	20,501	0.01%
2020/11/25	10	77.10	10	74.90	74.90	0	21,382	0.00%
2020/11/24	1	76.00	0	0.00	76.50	1	21,732	0.00%
2020/11/23	2	76.30	1	77.00	77.20	1	22,195	0.00%
2020/11/20	118	79.03	30	77.71	76.50	88	22,460	0.39%	大買/
2020/11/19	2	76.95	3	77.40	77.00	-1	22,771	0.00%
2020/11/18	1	76.20	18	75.01	75.60	-17	23,466	-0.07%
2020/11/17	1	75.90	2	73.80	73.90	-1	24,136	0.00%
2020/11/16	6	76.93	130	75.84	77.30	-124	25,310	-0.49%	大賣/鉅額交易
2020/11/13	75	76.62	29	75.99	74.90	46	25,493	0.18%
2020/11/12	124	73.83	33	74.65	77.00	91	24,786	0.37%	大買/
2020/11/11	3	71.67	103	70.17	70.00	-100	24,383	-0.41%	大賣/
2020/11/10	18	72.68	11	72.35	71.80	7	25,039	0.03%
2020/11/09	22	71.75	9	71.47	71.70	13	25,864	0.05%
2020/11/06	57	70.51	6	69.67	68.00	51	26,161	0.19%
2020/11/05	10	69.30	0	0.00	69.00	10	26,226	0.04%
2020/11/04	1	67.00	2	67.50	68.40	-1	26,856	0.00%
2020/11/03	1	67.50	2	67.30	67.30	-1	26,893	0.00%
2020/11/02	0	0.00	1	66.00	66.10	-1	26,996	0.00%
2020/10/30	1	67.60	2	66.75	67.30	-1	27,133	0.00%
2020/10/29	12	66.28	2	66.55	68.00	10	27,175	0.04%
2020/10/28	3	68.33	2	68.30	68.10	1	27,176	0.00%
2020/10/27	2	70.60	3	70.37	70.10	-1	27,215	0.00%
2020/10/26	2	71.30	2	71.30	70.70	0	27,195	0.00%
2020/10/23	1	69.70	4	69.35	69.60	-3	27,086	-0.01%
2020/10/22	12	68.55	10	67.90	68.00	2	27,254	0.01%
2020/10/21	1	68.40	7	68.83	68.60	-6	27,374	-0.02%
2020/10/20	13	69.52	6	69.27	69.20	7	27,694	0.03%
2020/10/19	2	70.15	3	69.67	70.40	-1	28,158	0.00%
2020/10/16	23	69.33	38	69.45	68.10	-15	28,794	-0.05%
2020/10/15	148	71.66	133	71.03	70.00	15	29,137	0.05%	大買/大賣/
2020/10/14	41	73.13	7	72.81	74.50	34	28,840	0.12%
2020/10/13	5	69.60	0	0.00	69.90	5	28,733	0.02%
2020/10/12	11	69.39	17	69.16	69.80	-6	29,228	-0.02%
2020/10/08	8	68.68	3	68.30	68.00	5	29,995	0.02%
2020/10/07	4	69.30	1	68.80	69.20	3	30,206	0.01%
2020/10/06	68	69.10	1	68.20	68.40	67	30,579	0.22%
2020/09/30	5	66.50	7	65.56	67.10	-2	31,334	-0.01%
2020/09/29	0	0.00	1	65.90	66.40	-1	31,472	0.00%
2020/09/28	2	64.70	1	65.90	65.00	1	31,283	0.00%
2020/09/25	18	66.53	216	65.31	65.20	-198	31,030	-0.64%	大賣/鉅額交易
2020/09/24	18	67.52	17	67.54	65.30	1	30,665	0.00%
2020/09/23	42	73.22	7	70.96	71.00	35	30,315	0.12%
2020/09/22	7	69.30	3	69.83	68.70	4	29,766	0.01%
2020/09/21	3	69.17	0	0.00	68.40	3	29,502	0.01%
2020/09/18	0	0.00	5	68.44	67.30	-5	29,308	-0.02%
2020/09/17	2	67.60	0	0.00	67.60	2	29,221	0.01%
2020/09/15	0	0.00	1	65.40	65.30	-1	28,897	0.00%
2020/09/14	6	64.55	3	64.20	64.60	3	28,820	0.01%
2020/09/11	0	0.00	3	63.03	62.50	-3	28,735	-0.01%
2020/09/10	10	64.30	10	64.10	64.10	0	28,654	0.00%
2020/09/07	3	67.27	2	67.30	66.20	1	28,177	0.00%
2020/09/04	21	68.54	2	68.20	68.10	19	28,119	0.07%
2020/09/03	29	69.54	2	67.85	67.10	27	27,748	0.10%
2020/09/02	2	67.50	2	67.30	67.80	0	27,642	0.00%
2020/09/01	10	67.78	11	67.46	67.20	-1	27,412	0.00%
2020/08/31	4	69.43	5	68.48	70.20	-1	27,002	0.00%
2020/08/28	75	64.47	100	65.70	64.60	-25	26,195	-0.10%
2020/08/27	5	68.66	24	68.97	67.40	-19	25,895	-0.07%
2020/08/26	38	68.42	24	67.97	67.70	14	25,662	0.05%
2020/08/25	7	67.11	6	66.95	68.50	1	25,463	0.00%
2020/08/24	8	65.71	23	64.74	64.70	-15	24,705	-0.06%
2020/08/21	14	62.54	9	62.71	63.80	5	24,012	0.02%
2020/08/20	14	59.96	12	62.26	58.50	2	23,083	0.01%
2020/08/19	104	60.31	15	60.91	62.90	89	21,579	0.41%	大買/
2020/08/18	1	56.90	4	56.70	57.20	-3	20,906	-0.01%
2020/08/17	30	57.41	18	57.12	56.50	12	20,757	0.06%
2020/08/14	85	56.46	12	55.37	56.60	73	20,204	0.36%
2020/08/13	2	55.10	5	55.02	55.60	-3	19,182	-0.02%
2020/08/12	105	50.50	12	49.95	50.60	93	18,005	0.52%	大買/
2020/08/11	1	47.05	0	0.00	46.05	1	17,380	0.01%
2020/08/10	14	48.06	15	48.46	47.20	-1	17,219	-0.01%
2020/08/07	0	0.00	3	46.97	47.05	-3	16,564	-0.02%
2020/08/06	5	46.59	0	0.00	46.55	5	16,500	0.03%
2020/08/05	4	46.30	0	0.00	47.30	4	16,438	0.02%
2020/07/29	2	47.00	0	0.00	46.20	2	16,763	0.01%
2020/07/28	0	0.00	21	48.19	46.00	-21	16,880	-0.12%
2020/07/27	1	49.00	1	48.85	47.95	0	16,831	0.00%
2020/07/24	4	49.20	5	49.00	48.55	-1	16,843	-0.01%
2020/07/23	14	51.74	4	52.25	50.90	10	16,970	0.06%
2020/07/22	2	48.95	4	50.63	52.30	-2	16,677	-0.01%
2020/07/21	9	48.19	28	48.74	48.30	-19	16,103	-0.12%
2020/07/20	10	46.40	10	46.60	46.90	0	15,716	0.00%
2020/07/17	25	47.25	27	47.12	46.45	-2	15,672	-0.01%
2020/07/16	15	46.87	2	46.00	47.45	13	15,488	0.08%
2020/07/15	10	46.79	4	47.28	45.20	6	15,185	0.04%
2020/07/14	3	45.10	7	44.89	45.00	-4	14,389	-0.03%
2020/07/13	3	43.45	16	44.51	45.40	-13	14,459	-0.09%
2020/07/10	26	43.46	30	43.86	42.00	-4	14,131	-0.03%
2020/07/09	21	42.96	18	42.90	43.15	3	13,294	0.02%
2020/07/08	15	42.64	11	42.26	42.60	4	12,977	0.03%
2020/07/06	0	0.00	12	41.37	41.35	-12	12,500	-0.10%
2020/07/03	6	40.94	12	41.02	40.85	-6	12,477	-0.05%
2020/07/02	8	42.58	11	42.20	41.85	-3	12,472	-0.02%
2020/07/01	7	42.94	0	0.00	42.45	7	12,266	0.06%
2020/06/30	0	0.00	1	41.00	41.75	-1	12,036	-0.01%
2020/06/29	0	0.00	6	40.70	40.75	-6	11,980	-0.05%
2020/06/24	10	41.12	0	0.00	40.95	10	11,969	0.08%
2020/06/23	2	41.70	6	41.78	41.25	-4	11,948	-0.03%
2020/06/22	6	41.40	0	0.00	41.25	6	11,901	0.05%
2020/06/19	2	41.75	2	42.00	41.35	0	11,909	0.00%
2020/06/18	3	41.17	10	41.20	41.40	-7	11,970	-0.06%
2020/06/17	10	40.55	0	0.00	40.95	10	12,031	0.08%
2020/06/11	5	41.85	6	40.79	39.75	-1	12,588	-0.01%
2020/06/10	1	41.30	3	41.63	41.70	-2	12,541	-0.02%
2020/06/09	17	42.26	6	41.51	41.00	11	12,650	0.09%
2020/06/04	3	40.92	7	41.50	40.85	-4	13,067	-0.03%
2020/06/03	7	41.92	3	41.97	42.10	4	13,037	0.03%
2020/06/02	13	41.00	40	41.47	41.70	-27	12,930	-0.21%
2020/06/01	9	39.83	4	40.11	40.55	5	12,683	0.04%
2020/05/28	3	38.87	9	39.20	38.60	-6	12,399	-0.05%
2020/05/26	14	38.21	9	38.32	37.90	5	12,229	0.04%
2020/05/25	10	37.30	0	0.00	37.55	10	12,468	0.08%
2020/05/22	11	38.46	1	38.55	37.35	10	12,402	0.08%
2020/05/21	2	39.38	10	39.30	39.50	-8	12,280	-0.07%
2020/05/20	0	0.00	1	37.65	37.80	-1	12,207	-0.01%
2020/05/19	1	37.15	0	0.00	37.20	1	12,193	0.01%
2020/05/18	10	38.00	4	37.05	36.95	6	12,157	0.05%
2020/05/15	2	38.75	0	0.00	38.40	2	12,003	0.02%
2020/05/13	1	40.50	0	0.00	40.55	1	11,850	0.01%
2020/05/12	3	40.62	1	40.25	40.55	2	12,061	0.02%
2020/05/11	0	0.00	1	40.55	40.85	-1	12,049	-0.01%
2020/05/08	6	40.97	4	41.28	40.70	2	11,921	0.02%
2020/05/07	8	41.73	1	41.95	41.95	7	11,597	0.06%
2020/05/06	6	41.78	1	42.00	41.50	5	11,546	0.04%
2020/05/05	9	42.22	13	42.45	42.00	-4	11,485	-0.03%
2020/05/04	3	41.47	6	40.93	41.80	-3	11,259	-0.03%
2020/04/30	6	40.49	6	40.87	40.80	0	11,025	0.00%
2020/04/29	8	40.31	4	40.35	40.30	4	10,904	0.04%
2020/04/28	2	40.08	3	40.00	39.75	-1	10,784	-0.01%
2020/04/27	1	38.45	1	38.35	38.65	0	10,366	0.00%
2020/04/24	1	37.45	12	36.80	37.30	-11	10,092	-0.11%
2020/04/23	16	36.73	16	36.93	36.60	0	9,900	0.00%
2020/04/22	13	35.69	8	35.78	36.95	5	9,717	0.05%
2020/04/21	3	36.85	9	36.39	35.70	-6	9,526	-0.06%
2020/04/20	0	0.00	7	36.09	37.50	-7	9,273	-0.08%
2020/04/17	13	36.44	18	35.56	35.25	-5	9,003	-0.06%
2020/04/16	75	35.49	71	35.46	35.10	4	8,806	0.05%
2020/04/15	10	33.60	2	33.65	33.75	8	8,357	0.10%
2020/04/14	5	32.70	5	32.50	32.60	0	8,259	0.00%
2020/04/13	5	32.10	5	32.45	32.10	0	8,284	0.00%
2020/04/10	5	32.15	0	0.00	32.15	5	8,352	0.06%
2020/04/09	2	31.78	0	0.00	31.75	2	8,484	0.02%
2020/04/08	1	32.20	1	32.20	32.50	0	8,949	0.00%
2020/04/07	6	32.74	6	32.72	32.80	0	8,900	0.00%
2020/04/06	10	30.87	27	30.81	31.30	-17	8,739	-0.19%
2020/03/31	22	30.09	0	0.00	30.15	22	8,806	0.25%
2020/03/30	11	29.43	11	29.32	29.95	0	8,808	0.00%
2020/03/27	3	29.90	3	30.10	29.00	0	8,801	0.00%
2020/03/26	3	29.40	9	29.62	30.10	-6	8,744	-0.07%
2020/03/25	8	29.84	3	29.67	29.55	5	8,716	0.06%
2020/03/24	12	29.50	12	29.61	29.10	0	8,576	0.00%
2020/03/23	1	28.75	0	0.00	28.55	1	8,410	0.01%
2020/03/20	4	27.69	1	28.35	28.40	3	8,459	0.04%
2020/03/19	10	26.54	20	26.11	25.85	-10	8,513	-0.12%
2020/03/18	9	28.21	7	27.94	27.50	2	8,237	0.02%
2020/03/17	4	27.38	4	27.60	27.00	0	8,057	0.00%
2020/03/16	4	29.19	1	28.75	28.75	3	7,850	0.04%
2020/03/13	12	29.29	11	29.50	30.20	1	7,705	0.01%
2020/03/12	35	33.05	43	33.10	32.20	-8	7,463	-0.11%
2020/03/11	11	35.76	1	35.35	34.50	10	7,255	0.14%
2020/03/10	5	33.74	1	33.20	35.15	4	6,764	0.06%
2020/03/09	1	33.50	4	33.96	32.45	-3	6,540	-0.05%
2020/03/05	7	34.08	7	34.15	34.10	0	6,383	0.00%
2020/03/04	0	0.00	1	32.95	32.95	-1	6,317	-0.02%
2020/03/02	2	32.40	0	0.00	32.55	2	6,250	0.03%
2020/02/27	2	33.05	4	34.95	33.00	-2	6,202	-0.03%
2020/02/26	35	34.52	35	34.48	34.80	0	6,050	0.00%
2020/02/25	1	32.65	1	33.30	33.60	0	5,733	0.00%
2020/02/24	1	33.20	4	32.95	33.00	-3	5,674	-0.05%
2020/02/21	2	33.90	1	33.80	33.80	1	5,650	0.02%
2020/02/20	1	34.60	0	0.00	34.45	1	5,563	0.02%
2020/02/17	1	34.65	0	0.00	34.55	1	5,624	0.02%
2020/02/14	2	34.83	1	34.95	34.95	1	5,613	0.02%
2020/02/13	10	35.43	19	35.66	35.00	-9	5,576	-0.16%
2020/02/12	1	33.25	0	0.00	33.80	1	5,354	0.02%
2020/02/11	1	33.30	0	0.00	33.55	1	5,358	0.02%
2020/02/10	0	0.00	2	32.68	33.20	-2	5,433	-0.04%
2020/02/07	1	33.05	4	33.35	33.05	-3	5,485	-0.05%
2020/02/06	2	33.60	3	34.03	34.00	-1	5,502	-0.02%
2020/02/05	0	0.00	3	33.82	33.75	-3	5,462	-0.05%
2020/02/04	8	33.53	6	33.48	34.00	2	5,462	0.04%
2020/02/03	6	31.38	4	32.14	32.45	2	5,470	0.04%
2020/01/31	10	34.17	4	33.90	34.15	6	5,387	0.11%
2020/01/30	6	36.03	2	36.15	36.00	4	5,441	0.07%
2020/01/17	3	39.82	3	39.75	39.75	0	5,642	0.00%
2020/01/15	1	39.85	1	40.00	40.00	0	5,982	0.00%
2020/01/14	0	0.00	11	40.10	40.10	-11	6,268	-0.18%
2020/01/13	0	0.00	10	39.80	39.70	-10	6,312	-0.16%
2020/01/10	7	39.34	0	0.00	39.15	7	6,470	0.11%
2020/01/08	0	0.00	3	39.98	39.20	-3	6,725	-0.04%
2020/01/07	6	39.58	2	39.80	39.65	4	6,833	0.06%
2020/01/06	6	40.20	10	40.20	39.90	-4	7,035	-0.06%
2020/01/03	8	42.01	4	42.20	41.25	4	7,078	0.06%
2020/01/02	2	42.75	22	43.75	42.75	-20	7,238	-0.28%
2019/12/30	0	0.00	6	41.08	41.00	-6	7,451	-0.08%
2019/12/27	4	41.45	1	41.50	41.35	3	7,669	0.04%
2019/12/26	4	42.20	8	42.36	42.00	-4	7,832	-0.05%
2019/12/25	1	41.70	17	41.92	41.70	-16	7,730	-0.21%
2019/12/24	0	0.00	9	41.52	41.65	-9	7,883	-0.11%
2019/12/23	6	41.25	1	41.20	41.25	5	7,908	0.06%
2019/12/20	2	41.10	2	41.20	41.15	0	7,907	0.00%
2019/12/17	14	41.46	3	41.83	40.50	11	8,126	0.14%
2019/12/16	0	0.00	13	40.82	41.00	-13	8,033	-0.16%
2019/12/13	5	39.45	0	0.00	39.20	5	7,981	0.06%
2019/12/10	3	40.22	0	0.00	40.10	3	8,477	0.04%
2019/12/09	0	0.00	1	40.30	40.30	-1	8,590	-0.01%
2019/12/06	0	0.00	1	39.95	39.95	-1	8,664	-0.01%
2019/12/04	1	39.05	0	0.00	39.10	1	9,005	0.01%
2019/12/02	2	39.03	2	38.90	39.00	0	9,258	0.00%
2019/11/29	10	40.15	9	40.28	39.65	1	9,350	0.01%
2019/11/28	2	39.73	0	0.00	39.65	2	9,492	0.02%
2019/11/26	7	40.09	3	40.12	39.95	4	9,948	0.04%
2019/11/25	4	40.13	3	40.38	40.05	1	10,174	0.01%
2019/11/22	6	39.92	1	39.70	39.70	5	10,423	0.05%
2019/11/21	1	39.80	1	39.80	40.05	0	10,597	0.00%
2019/11/20	4	40.05	0	0.00	40.15	4	10,987	0.04%
2019/11/19	1	40.90	0	0.00	40.75	1	11,840	0.01%
2019/11/18	6	40.65	0	0.00	40.50	6	12,219	0.05%
2019/11/15	2	41.20	2	40.88	40.95	0	12,525	0.00%
2019/11/14	4	40.01	11	39.94	40.10	-7	12,677	-0.06%
2019/11/13	3	40.78	3	41.00	40.50	0	12,965	0.00%
2019/11/12	1	40.80	1	40.85	41.05	0	13,248	0.00%
2019/11/11	10	40.77	0	0.00	40.40	10	13,830	0.07%
2019/11/08	6	41.04	5	41.23	41.55	1	14,430	0.01%
2019/11/07	8	41.13	3	41.05	41.05	5	14,941	0.03%
2019/11/06	6	42.71	2	43.03	42.00	4	15,631	0.03%
2019/11/05	4	42.53	5	42.62	42.75	-1	15,919	-0.01%
2019/11/01	2	41.15	1	41.55	41.55	1	16,260	0.01%
2019/10/31	7	42.02	5	42.00	41.70	2	16,596	0.01%
2019/10/30	1	41.85	2	42.55	42.55	-1	17,041	-0.01%
2019/10/29	9	42.28	20	41.97	41.95	-11	17,608	-0.06%
2019/10/28	3	43.35	10	43.30	43.10	-7	18,339	-0.04%
2019/10/25	8	43.69	6	43.87	43.35	2	18,774	0.01%
2019/10/24	2	43.13	4	43.66	44.10	-2	18,821	-0.01%
2019/10/23	8	43.08	9	43.41	43.00	-1	19,290	-0.01%
2019/10/22	4	43.64	3	43.67	43.70	1	20,332	0.00%
2019/10/18	2	43.15	1	43.60	43.30	1	21,070	0.00%
2019/10/17	2	42.98	0	0.00	43.05	2	21,110	0.01%
2019/10/16	2	43.25	6	43.35	42.75	-4	21,209	-0.02%
2019/10/15	3	43.18	9	43.48	42.65	-6	21,148	-0.03%
2019/10/14	9	42.91	4	43.76	42.90	5	21,185	0.02%
2019/10/08	5	42.69	9	43.08	42.40	-4	21,402	-0.02%
2019/10/07	39	43.48	29	43.64	42.45	10	21,383	0.05%
2019/10/04	4	41.95	1	41.95	41.85	3	20,979	0.01%
2019/10/03	11	41.21	44	41.74	41.90	-33	21,015	-0.16%
2019/10/02	7	40.46	5	40.71	41.10	2	21,005	0.01%
2019/10/01	6	38.73	8	38.83	39.00	-2	21,123	-0.01%
2019/09/27	8	38.29	16	38.31	38.00	-8	21,298	-0.04%
2019/09/26	6	39.96	2	39.65	39.40	4	21,422	0.02%
2019/09/25	10	40.65	6	40.68	40.55	4	21,920	0.02%
2019/09/24	2	41.25	0	0.00	41.10	2	22,596	0.01%
2019/09/20	24	41.75	14	41.85	41.45	10	22,956	0.04%
2019/09/19	3	40.83	0	0.00	40.80	3	23,402	0.01%
2019/09/18	2	40.95	2	41.00	40.85	0	23,695	0.00%
2019/09/17	32	41.13	23	41.03	40.70	9	23,761	0.04%
2019/09/16	5	42.65	3	42.60	42.55	2	23,913	0.01%
2019/09/12	2	42.78	1	43.20	42.85	1	24,520	0.00%
2019/09/11	4	42.41	6	42.78	42.45	-2	25,611	-0.01%
2019/09/10	7	42.11	0	0.00	42.00	7	25,918	0.03%
2019/09/09	2	43.35	0	0.00	42.65	2	25,965	0.01%
2019/09/06	6	43.23	6	43.02	43.25	0	25,997	0.00%
2019/09/05	9	42.62	13	42.62	42.30	-4	25,903	-0.02%
2019/09/04	0	0.00	1	42.00	42.15	-1	25,949	0.00%
2019/09/03	13	41.64	7	42.04	41.30	6	26,333	0.02%
2019/09/02	7	42.03	13	41.71	42.45	-6	26,674	-0.02%
2019/08/30	10	42.18	3	41.97	42.20	7	26,552	0.03%
2019/08/29	2	42.80	1	42.90	43.05	1	26,357	0.00%
2019/08/28	5	43.26	1	44.00	42.90	4	26,289	0.02%
2019/08/27	24	44.54	15	44.63	43.70	9	26,151	0.03%
2019/08/26	27	44.00	37	43.86	44.00	-10	26,124	-0.04%
2019/08/23	30	45.27	33	45.18	44.90	-3	26,066	-0.01%
2019/08/22	33	45.57	28	45.71	44.85	5	25,859	0.02%
2019/08/21	23	43.79	14	43.49	44.55	9	25,391	0.04%
2019/08/20	29	43.66	49	44.01	42.80	-20	25,310	-0.08%
2019/08/19	7	44.19	12	43.85	43.55	-5	25,354	-0.02%
2019/08/16	21	43.18	46	43.30	43.45	-25	25,543	-0.10%
2019/08/15	13	43.02	25	43.17	42.90	-12	25,530	-0.05%
2019/08/14	14	44.50	4	44.84	43.75	10	25,824	0.04%
2019/08/13	28	43.47	27	43.49	43.70	1	25,797	0.00%
2019/08/12	39	43.24	35	43.23	42.40	4	25,834	0.02%
2019/08/08	102	41.54	66	41.02	42.30	36	25,657	0.14%	大買/
2019/08/07	25	39.83	21	39.86	39.20	4	25,226	0.02%
2019/08/06	3	38.30	15	38.11	39.05	-12	25,345	-0.05%
2019/08/05	9	39.18	6	38.83	38.90	3	25,307	0.01%
2019/08/02	9	39.37	24	39.35	39.10	-15	25,515	-0.06%
2019/08/01	7	40.41	6	40.45	40.80	1	25,667	0.00%
2019/07/31	11	40.75	11	40.95	40.60	0	25,540	0.00%
2019/07/30	19	42.17	7	42.71	40.95	12	25,754	0.05%
2019/07/29	4	45.95	8	46.26	45.45	-4	25,319	-0.02%
2019/07/26	15	45.66	19	45.77	45.30	-4	25,442	-0.02%
2019/07/25	47	46.73	13	46.03	45.70	34	25,583	0.13%
2019/07/24	30	45.29	27	45.66	46.90	3	25,527	0.01%
2019/07/23	23	43.98	22	43.49	43.20	1	24,542	0.00%
2019/07/22	0	0.00	6	40.97	41.40	-6	23,868	-0.03%
2019/07/19	3	40.40	4	40.70	40.25	-1	23,885	0.00%
2019/07/18	5	40.37	0	0.00	39.85	5	23,960	0.02%
2019/07/17	6	40.73	10	40.64	40.80	-4	24,172	-0.02%
2019/07/16	20	41.30	15	41.14	41.05	5	24,273	0.02%
2019/07/15	3	41.95	5	41.81	41.90	-2	25,003	-0.01%
2019/07/12	6	41.23	7	41.20	41.00	-1	25,090	0.00%
2019/07/11	5	41.45	11	41.25	41.45	-6	25,498	-0.02%
2019/07/10	5	40.55	5	40.64	40.80	0	25,661	0.00%
2019/07/09	6	39.45	8	39.36	39.90	-2	26,240	-0.01%
2019/07/08	1	40.00	4	40.18	40.20	-3	26,796	-0.01%
2019/07/05	12	41.63	11	41.22	40.55	1	26,878	0.00%
2019/07/04	15	41.39	7	41.02	41.15	8	26,671	0.03%
2019/07/03	12	42.18	6	41.80	41.00	6	26,902	0.02%
2019/07/02	13	42.53	18	42.63	42.80	-5	26,904	-0.02%
2019/07/01	20	41.77	6	41.62	42.25	14	26,499	0.05%
2019/06/27	21	38.69	20	38.77	38.50	1	26,382	0.00%
2019/06/26	97	37.34	119	37.46	38.95	-22	26,184	-0.08%	大賣/
2019/06/25	9	39.08	10	38.92	38.10	-1	25,692	0.00%
2019/06/24	2	38.03	0	0.00	38.90	2	25,466	0.01%
2019/06/21	27	39.38	38	38.84	38.00	-11	25,449	-0.04%
2019/06/20	84	38.43	101	38.63	39.00	-17	25,223	-0.07%	大賣/
2019/06/19	8	37.16	17	37.22	37.90	-9	25,180	-0.04%
2019/06/18	16	36.30	6	35.61	35.35	10	24,982	0.04%
2019/06/14	0	0.00	5	35.15	35.10	-5	24,735	-0.02%
2019/06/13	0	0.00	5	35.95	35.95	-5	24,689	-0.02%
2019/06/12	20	35.70	5	35.80	35.55	15	24,771	0.06%
2019/06/11	58	36.20	15	36.31	36.15	43	24,897	0.17%
2019/06/10	9	35.28	47	34.77	35.90	-38	24,438	-0.16%
2019/06/05	5	32.87	0	0.00	32.30	5	24,125	0.02%
2019/06/04	4	32.98	3	32.45	32.45	1	24,182	0.00%
2019/06/03	3	32.78	0	0.00	32.70	3	24,303	0.01%
2019/05/30	0	0.00	5	32.70	32.55	-5	24,453	-0.02%
2019/05/29	5	31.75	2	31.90	32.30	3	24,765	0.01%
2019/05/28	34	32.95	25	33.02	32.60	9	25,141	0.04%
2019/05/24	20	33.46	19	33.38	32.20	1	25,386	0.00%
2019/05/23	5	32.20	20	32.48	32.95	-15	25,066	-0.06%
2019/05/22	33	34.72	30	34.69	34.25	3	24,779	0.01%
2019/05/21	124	34.47	123	35.62	35.60	1	24,518	0.00%	大買/大賣/
2019/05/20	10	34.74	11	34.86	34.35	-1	24,024	0.00%
2019/05/17	11	37.36	2	36.90	36.00	9	23,691	0.04%
2019/05/16	21	41.26	19	41.62	39.70	2	23,149	0.01%
2019/05/15	3	42.60	0	0.00	41.95	3	22,880	0.01%
2019/05/14	16	41.34	13	41.65	42.50	3	22,821	0.01%
2019/05/13	24	40.55	2	40.70	40.10	22	22,711	0.10%
2019/05/10	10	40.15	8	40.11	40.80	2	22,735	0.01%
2019/05/09	9	42.32	6	42.04	40.00	3	22,433	0.01%
2019/05/08	17	43.21	17	42.94	42.65	0	21,888	0.00%
2019/05/07	39	44.73	40	44.80	42.85	-1	21,520	0.00%
2019/05/06	46	44.19	55	44.21	44.40	-9	20,771	-0.04%
2019/05/03	21	44.33	33	44.21	44.05	-12	20,311	-0.06%
2019/05/02	81	42.63	84	42.71	42.85	-3	19,694	-0.02%
2019/04/30	92	41.69	88	41.44	42.80	4	19,425	0.02%
2019/04/29	2	39.05	15	39.89	40.00	-13	18,879	-0.07%
2019/04/26	4	39.96	1	40.40	39.80	3	18,621	0.02%
2019/04/25	36	40.43	35	40.32	41.20	1	18,384	0.01%
2019/04/24	50	41.25	53	41.27	40.70	-3	18,213	-0.02%
2019/04/23	20	40.41	10	40.01	40.30	10	17,968	0.06%
2019/04/22	3	41.95	5	41.44	41.75	-2	17,814	-0.01%
2019/04/19	57	44.44	60	44.23	42.00	-3	17,647	-0.02%
2019/04/18	9	43.03	14	43.06	42.80	-5	16,714	-0.03%
2019/04/17	10	43.30	3	43.00	43.25	7	16,338	0.04%
2019/04/16	4	41.55	8	41.26	41.50	-4	15,775	-0.03%
2019/04/15	32	41.46	136	42.04	42.90	-104	15,316	-0.68%	大賣/鉅額交易
2019/04/12	9	39.62	14	39.58	39.15	-5	14,558	-0.03%
2019/04/09	28	37.91	0	0.00	36.00	28	13,459	0.21%
2019/04/08	30	37.28	1	36.15	36.70	29	13,052	0.22%
2019/04/03	0	0.00	1	36.30	35.70	-1	12,792	-0.01%
2019/04/02	27	35.99	31	36.60	35.50	-4	12,819	-0.03%
2019/04/01	5	34.62	22	34.69	34.95	-17	12,422	-0.14%
2019/03/29	2	34.30	1	34.35	34.20	1	12,350	0.01%
2019/03/28	21	34.20	16	33.75	34.55	5	12,263	0.04%
2019/03/27	4	34.65	3	35.12	34.65	1	12,117	0.01%
2019/03/26	3	34.43	0	0.00	34.40	3	12,030	0.02%
2019/03/25	6	35.20	8	35.48	35.20	-2	11,929	-0.02%
2019/03/22	65	36.07	12	36.18	35.20	53	11,773	0.45%
2019/03/21	14	34.58	22	34.94	36.45	-8	11,187	-0.07%
2019/03/20	0	0.00	2	33.00	33.15	-2	10,221	-0.02%
2019/03/19	11	33.40	5	33.45	32.60	6	10,131	0.06%
2019/03/15	3	32.33	10	32.40	32.00	-7	9,958	-0.07%
2019/03/14	11	33.65	2	33.20	33.35	9	9,769	0.09%
2019/03/11	1	31.90	1	32.05	32.75	0	9,247	0.00%
2019/03/07	18	32.50	17	32.57	31.70	1	9,212	0.01%
2019/03/06	15	32.76	14	32.78	32.55	1	9,038	0.01%
2019/03/05	13	33.22	10	32.80	32.50	3	8,940	0.03%
2019/03/04	7	34.96	21	34.30	34.60	-14	8,668	-0.16%
2019/02/27	10	32.87	11	33.85	33.65	-1	8,208	-0.01%
2019/02/26	6	32.80	6	32.80	32.65	0	7,623	0.00%
2019/02/25	9	31.77	10	31.73	32.60	-1	7,160	-0.01%
2019/02/22	0	0.00	2	30.00	29.65	-2	6,641	-0.03%
2019/02/21	2	29.30	0	0.00	29.50	2	6,597	0.03%
2019/02/18	0	0.00	3	30.07	30.35	-3	6,402	-0.05%
2019/02/15	2	28.70	0	0.00	28.95	2	6,161	0.03%
2019/02/14	8	28.98	8	28.86	28.70	0	6,005	0.00%
2019/02/13	3	28.90	2	28.80	29.10	1	5,835	0.02%
2019/02/12	16	27.67	29	27.72	27.70	-13	5,516	-0.24%
2019/02/11	4	26.15	4	26.18	26.95	0	5,120	0.00%
2019/01/30	3	25.55	5	25.38	25.05	-2	4,825	-0.04%
2019/01/28	2	24.65	0	0.00	24.80	2	4,675	0.04%
2019/01/25	7	25.06	2	25.60	25.05	5	4,631	0.11%
2019/01/23	2	25.08	0	0.00	25.35	2	4,549	0.04%
2019/01/22	5	26.20	0	0.00	25.20	5	4,570	0.11%
2019/01/15	6	25.62	0	0.00	25.70	6	4,331	0.14%
2019/01/14	3	26.70	3.5	26.20	26.20	-0.5	4,274	-0.01%
2019/01/11	3	26.05	3	26.40	26.40	0	4,041	0.00%
2019/01/08	5	25.90	8	25.87	25.75	-3	3,825	-0.08%
2019/01/03	3	25.05	1	25.05	24.95	2	3,699	0.05%
2019/01/02	2	25.60	5	25.77	25.65	-3	3,744	-0.08%
2018/12/25	14	25.41	0	0.00	25.50	14	3,481	0.40%
2018/12/24	13	26.30	9	26.01	26.30	4	3,306	0.12%
2018/12/22	1	25.00	1	24.80	25.15	0	3,061	0.00%
2018/12/19	2	24.75	2	24.25	24.25	0	3,053	0.00%
2018/12/17	3	25.10	3	24.85	24.75	0	2,934	0.00%
2018/12/11	0	0.00	4	24.08	24.10	-4	2,677	-0.15%
2018/12/07	0	0.00	3	23.30	24.40	-3	2,518	-0.12%
2018/12/06	3	23.35	0	0.00	23.35	3	2,449	0.12%
2018/11/19	10	22.85	0	0.00	22.80	10	2,428	0.41%
2018/11/02	0	0.00	1	21.50	21.40	-1	2,549	-0.04%
2018/10/30	1	20.65	0	0.00	20.60	1	2,544	0.04%
2018/10/22	1	21.55	0	0.00	21.50	1	2,681	0.04%
2018/10/11	0	0.00	5	23.05	22.95	-5	2,724	-0.18%
2018/10/09	6	25.68	0	0.00	25.45	6	2,708	0.22%
2018/09/20	1	27.75	0	0.00	27.75	1	2,410	0.04%
2018/09/10	3	27.08	0	0.00	27.05	3	2,687	0.11%
2018/09/06	0	0.00	1	28.30	28.25	-1	2,696	-0.04%
2018/09/04	0	0.00	1	28.70	28.85	-1	2,835	-0.04%
2018/09/03	0	0.00	3	29.35	28.60	-3	2,875	-0.10%
2018/08/29	12	28.48	11	28.48	28.40	1	2,701	0.04%
2018/08/16	0	0.00	1	27.00	27.10	-1	3,218	-0.03%
2018/08/14	1	27.50	0	0.00	27.55	1	3,246	0.03%
2018/08/10	2	29.15	2	29.05	29.15	0	3,206	0.00%
2018/08/08	0	0.00	1	29.15	29.15	-1	3,105	-0.03%
2018/07/27	3	29.25	3	29.10	29.00	0	3,150	0.00%
2018/07/10	1	28.30	0	0.00	27.70	1	3,014	0.03%
2018/06/27	1	28.85	1	29.00	28.65	0	3,023	0.00%
2018/06/26	0	0.00	3	28.80	29.00	-3	3,000	-0.10%
2018/06/20	3	30.70	0	0.00	29.60	3	2,984	0.10%
2018/06/08	1	32.00	0	0.00	31.65	1	2,811	0.04%
2018/06/05	2	31.10	0	0.00	31.20	2	2,628	0.08%
2018/06/01	0	0.00	2	29.95	30.30	-2	2,257	-0.09%
2018/05/28	1	29.30	0	0.00	29.25	1	2,168	0.05%
2018/05/09	1	28.00	0	0.00	28.10	1	2,442	0.04%
2018/05/03	0	0.00	1	26.85	26.85	-1	2,768	-0.04%
2018/03/27	0	0.00	10	29.45	29.45	-10	4,517	-0.22%
2018/03/23	2	29.05	12	29.20	29.00	-10	4,671	-0.21%
2018/03/21	0	0.00	2	30.60	30.50	-2	4,818	-0.04%
2018/03/16	5	31.05	0	0.00	30.25	5	5,265	0.09%
2018/03/15	5	30.80	0	0.00	30.80	5	5,355	0.09%
2018/03/14	10	30.40	0	0.00	30.70	10	5,500	0.18%
2018/03/08	0	0.00	10	29.50	29.70	-10	6,287	-0.16%
2018/02/23	9	29.75	9	29.82	29.70	0	11,142	0.00%
2018/02/05	20	29.70	0	0.00	29.85	20	11,112	0.18%
2018/01/31	0	0.00	1	31.00	30.95	-1	11,212	-0.01%
2018/01/30	0	0.00	2	30.60	30.20	-2	11,213	-0.02%
2018/01/29	2	31.03	0	0.00	30.90	2	11,289	0.02%
2018/01/26	21	31.90	20	32.15	31.60	1	11,299	0.01%
2018/01/12	0	0.00	1	30.90	30.65	-1	11,600	-0.01%
2018/01/10	1	30.30	0	0.00	30.20	1	11,766	0.01%