奇鋐 (3017)-宏遠-台中券商分點個股進出

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
674
漲跌
▲12
漲幅
+1.81%
成交量
12,935張
產業
上市電腦週邊類股
1333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－宏遠-台中券商分點個股進出

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

宏遠-台中券商分點個股進出
宏遠-台中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
2024/05/07	0	0.00	0	666.00	674.00	0	17,568	0.00%
2024/05/06	6	674.33	2	693.50	662.00	4	17,471	0.02%
2024/05/02	41	652.98	41	655.90	656.00	0	17,248	0.00%
2024/04/30	1	659.00	3	653.67	654.00	-2	17,183	-0.01%
2024/04/29	7	653.51	5	624.00	626.00	2	17,187	0.01%
2024/04/26	8	648.25	8	646.38	642.00	0	17,374	0.00%
2024/04/25	13	651.61	12	646.67	620.00	1	17,079	0.01%
2024/04/24	0	0.00	0	634.00	634.00	0	16,953	0.00%
2024/04/23	1	573.00	4	586.00	577.00	-3	17,056	-0.02%
2024/04/22	3.1	570.03	0	575.00	567.00	3.1	16,992	0.02%
2024/04/19	26	650.81	26	669.88	630.00	0	16,950	0.00%
2024/04/18	1	676.98	3.5	672.29	680.00	-2.5	16,936	-0.01%
2024/04/17	27	622.56	25.3	625.64	638.00	1.7	16,835	0.01%
2024/04/16	0.3	588.00	2	606.00	606.00	-1.7	16,828	-0.01%
2024/04/15	0	0.00	1	633.00	616.00	-1	16,832	-0.01%
2024/04/12	18	609.67	19.5	614.35	628.00	-1.5	16,897	-0.01%
2024/04/11	2	586.50	3.4	584.89	584.00	-1.4	16,653	-0.01%
2024/04/10	0.3	567.00	0	0.00	555.00	0.3	16,608	0.00%
2024/04/09	2	580.50	0	590.00	577.00	2	16,586	0.01%
2024/04/08	27	576.07	30	576.80	570.00	-3	16,528	-0.02%
2024/04/03	7	552.43	4	554.75	546.00	3	16,589	0.02%
2024/04/02	1	543.00	1	533.00	533.00	0	16,497	0.00%
2024/04/01	1	566.00	1	554.00	554.00	0	16,476	0.00%
2024/03/29	2	547.50	0	0.00	546.00	2	16,382	0.01%
2024/03/28	2	517.00	2	523.00	542.00	0	16,272	0.00%
2024/03/26	13.1	555.41	12	555.42	541.00	1.1	16,093	0.01%
2024/03/25	1	587.00	3	586.67	583.00	-2	15,929	-0.01%
2024/03/22	3	590.00	3	583.00	589.00	0	15,868	0.00%
2024/03/21	1.5	585.67	2	585.00	585.00	-0.5	15,767	0.00%
2024/03/20	2	575.96	3	573.67	567.00	-1	15,677	-0.01%
2024/03/19	5.4	579.84	3	586.00	569.00	2.4	15,465	0.02%
2024/03/18	4	619.50	4	621.25	623.00	0	15,226	0.00%
2024/03/15	4	574.03	7	579.00	599.00	-3	15,013	-0.02%
2024/03/14	4	563.24	0	0.00	556.00	4	14,674	0.03%
2024/03/13	5	646.80	6	643.33	617.00	-1	14,414	-0.01%
2024/03/12	16	605.19	16	609.81	643.00	0	13,964	0.00%
2024/03/11	7	604.86	6	602.50	585.00	1	13,651	0.01%
2024/03/07	5	622.80	5.1	612.00	599.00	-0.1	13,269	0.00%
2024/03/06	1.1	598.91	3	601.33	630.00	-1.9	12,946	-0.01%
2024/03/05	1	582.00	0	0.00	585.00	1	12,713	0.01%
2024/03/04	0	0.00	2	555.50	554.00	-2	12,560	-0.02%
2024/03/01	2	532.50	2	537.00	539.00	0	12,472	0.00%
2024/02/29	1	539.00	2.1	535.37	532.00	-1.1	12,399	-0.01%
2024/02/27	3.1	507.86	18	504.44	508.00	-14.9	12,167	-0.12%
2024/02/23	1	508.00	1	520.00	498.50	0	12,107	0.00%
2024/02/22	17	519.71	1	534.00	520.00	16	12,045	0.13%
2024/02/21	1	495.00	0	0.00	495.00	1	12,019	0.01%
2024/02/20	1	481.50	1	483.00	483.00	0	11,975	0.00%
2024/02/19	2	499.75	89	496.37	486.00	-87	11,954	-0.73%
2024/02/16	3	508.83	1	509.02	510.00	2	12,023	0.02%
2024/02/05	3	481.00	3	481.83	485.50	0	11,947	0.00%
2024/02/02	1	477.00	1	478.00	478.00	0	11,799	0.00%
2024/02/01	8	445.75	9	450.44	457.50	-1	11,601	-0.01%
2024/01/31	1	418.00	1.1	424.26	425.50	-0.1	11,272	0.00%
2024/01/30	0	0.00	1	429.50	429.50	-1	11,110	-0.01%
2024/01/29	1.1	391.86	0	0.00	390.50	1.1	10,854	0.01%
2024/01/26	0.1	381.50	0	0.00	386.00	0.1	10,868	0.00%
2024/01/25	0.2	393.00	0	398.00	389.50	0.2	10,898	0.00%
2024/01/23	1	388.00	1	386.50	386.50	0	10,805	0.00%
2024/01/22	4	370.25	9.2	373.91	380.50	-5.2	10,603	-0.05%
2024/01/19	0.2	339.50	0.1	346.50	346.00	0.1	10,366	0.00%
2024/01/18	2.1	344.09	4.2	344.24	334.50	-2.2	10,347	-0.02%
2024/01/17	1.1	353.05	1	343.50	343.50	0.1	10,285	0.00%
2024/01/16	0	0.00	0.1	338.50	343.00	-0.1	10,244	0.00%
2024/01/15	3.3	340.76	1	336.00	334.00	2.3	10,224	0.02%
2024/01/12	0	0.00	4	352.75	350.00	-4	10,164	-0.04%
2024/01/11	2	339.50	14	341.18	346.50	-12	9,909	-0.12%
2024/01/10	45	322.01	47	324.47	329.00	-2	9,844	-0.02%
2024/01/09	0.2	309.83	1	312.00	315.00	-0.9	9,708	-0.01%
2024/01/08	3.7	316.86	0	0.00	301.50	3.7	9,633	0.04%
2024/01/05	0	321.57	0	0.00	323.50	0	9,475	0.00%
2024/01/04	5.5	323.40	2	320.50	319.00	3.5	9,564	0.04%
2024/01/03	1.6	328.38	3	326.83	329.00	-1.4	9,628	-0.01%
2024/01/02	6.5	333.43	6	331.92	329.50	0.5	9,615	0.01%
2023/12/29	2	328.75	7	333.29	336.50	-5	9,631	-0.05%
2023/12/28	1	327.00	1	329.50	318.00	0	9,477	0.00%
2023/12/27	1.1	324.09	1	324.00	324.50	0.1	9,478	0.00%
2023/12/26	3.2	306.02	0	0.00	311.00	3.2	9,542	0.03%
2023/12/25	0.1	310.00	0	0.00	309.50	0.1	9,822	0.00%
2023/12/22	1	305.00	1.1	305.55	307.00	-0.1	9,954	0.00%
2023/12/21	3.1	297.64	1	297.50	301.50	2.1	10,189	0.02%
2023/12/20	2	302.50	0.1	304.50	299.50	1.9	10,278	0.02%
2023/12/19	1	299.50	3	300.50	302.50	-2	10,483	-0.02%
2023/12/18	0.1	299.00	0	0.00	299.50	0.1	10,603	0.00%
2023/12/15	3	304.67	2	304.50	298.00	1	10,803	0.01%
2023/12/13	2.2	305.09	0	0.00	300.50	2.2	11,067	0.02%
2023/12/12	3	307.00	5	309.00	306.50	-2	11,063	-0.02%
2023/12/11	4	303.50	3	307.67	308.00	1	11,153	0.01%
2023/12/08	4	304.63	2	306.25	304.50	2	11,191	0.02%
2023/12/07	2	301.50	2	301.75	301.50	0	11,204	0.00%
2023/12/06	1	295.00	0	0.00	296.50	1	11,269	0.01%
2023/12/01	1	302.50	3	303.33	302.50	-2	11,216	-0.02%
2023/11/30	3	305.17	0	0.00	308.00	3	11,223	0.03%
2023/11/28	0	300.50	2	302.00	300.50	-2	11,199	-0.02%
2023/11/27	1	306.00	0	0.00	298.00	1	11,295	0.01%
2023/11/21	2	332.25	21	334.05	327.00	-19	11,394	-0.17%
2023/11/20	23	328.17	2	323.25	329.50	21	11,601	0.18%
2023/11/17	0	0.00	1	318.50	318.00	-1	11,533	-0.01%
2023/11/16	2	314.25	3	315.00	316.00	-1	11,591	-0.01%
2023/11/15	2	313.75	2	336.75	313.50	0	11,587	0.00%
2023/11/14	1	328.50	0	0.00	325.00	1	11,556	0.01%
2023/11/13	2	314.50	3	314.17	318.50	-1	11,586	-0.01%
2023/11/10	0	0.00	1	321.00	314.50	-1	11,647	-0.01%
2023/11/09	3	316.50	3	318.00	316.50	0	11,745	0.00%
2023/11/08	4	314.63	2	318.75	313.00	2	11,836	0.02%
2023/11/07	6	310.33	5	310.60	311.00	1	11,949	0.01%
2023/11/02	1	296.00	2	298.50	299.50	-1	12,747	-0.01%
2023/10/31	2	290.00	1	295.00	283.50	1	13,293	0.01%
2023/10/30	1	303.00	1	304.50	298.50	0	13,521	0.00%
2023/10/27	13	304.27	12	298.58	296.50	1	13,680	0.01%
2023/10/26	2	305.50	32	304.94	301.50	-30	13,925	-0.22%
2023/10/25	44	319.33	12.1	315.21	313.00	31.9	14,064	0.23%
2023/10/24	9	315.44	8	306.38	318.00	1	14,224	0.01%
2023/10/23	12	300.54	12	305.33	297.00	0	14,195	0.00%
2023/10/20	6	297.08	26.3	292.63	308.50	-20.3	14,432	-0.14%
2023/10/19	26.1	300.49	6	293.17	299.00	20.1	14,621	0.14%
2023/10/18	4.3	302.09	2	307.75	294.00	2.3	14,918	0.02%
2023/10/17	0	323.50	0	0.00	319.50	0	15,011	0.00%
2023/10/16	2	326.25	1	326.00	325.50	1	15,049	0.01%
2023/10/13	0	334.50	0	0.00	337.00	0	15,194	0.00%
2023/10/11	1	343.00	26	342.60	336.50	-25	15,413	-0.16%
2023/10/06	25	348.26	0	0.00	348.50	25	15,690	0.16%
2023/10/05	1	348.00	1	349.50	344.00	0	15,923	0.00%
2023/10/04	5	337.01	5	340.70	345.00	0	15,976	0.00%
2023/10/03	0	350.00	0	0.00	340.00	0	15,965	0.00%
2023/10/02	1	342.50	1	343.00	342.50	0	16,091	0.00%
2023/09/28	11	332.64	46	332.72	341.00	-35	16,017	-0.22%
2023/09/27	7	314.36	2	319.50	321.00	5	15,898	0.03%
2023/09/26	21	306.76	4	309.88	313.50	17	15,995	0.11%
2023/09/25	13	299.15	6	299.58	297.00	7	16,091	0.04%
2023/09/22	18	293.72	13	295.85	297.50	5	16,369	0.03%
2023/09/21	2	275.25	5	274.70	280.00	-3	16,169	-0.02%
2023/09/20	10	285.60	7	288.71	281.00	3	16,119	0.02%
2023/09/19	2	288.73	1	289.50	278.00	1	16,033	0.01%
2023/09/18	1	309.50	0	0.00	293.50	1	15,942	0.01%
2023/09/14	0	0.00	1	318.50	318.00	-1	16,122	-0.01%
2023/09/13	5	299.60	6	300.75	304.00	-1	16,333	-0.01%
2023/09/11	1	311.50	0	0.00	311.50	1	16,910	0.01%
2023/09/08	1	338.00	0	0.00	337.00	1	16,934	0.01%
2023/09/07	0	0.00	1	334.00	342.00	-1	17,183	-0.01%
2023/09/06	3	343.17	1	345.50	343.50	2	17,207	0.01%
2023/08/29	0	0.00	1.6	340.50	335.00	-1.6	17,933	-0.01%
2023/08/28	1.6	352.13	1	347.50	338.50	0.6	18,015	0.00%
2023/08/25	1	362.50	0	0.00	354.00	1	18,063	0.01%
2023/08/24	2.1	377.71	4	382.25	387.00	-1.9	17,950	-0.01%
2023/08/23	0	0.00	2	357.54	356.00	-2	17,909	-0.01%
2023/08/22	2	354.47	0	0.00	350.50	2	18,218	0.01%
2023/08/21	1	351.00	1	353.50	353.50	0	18,518	0.00%
2023/08/18	0	344.00	2	352.00	352.00	-2	18,472	-0.01%
2023/08/16	1	348.00	1	345.50	350.00	0	18,270	0.00%
2023/08/15	0	340.50	0	0.00	343.50	0	18,323	0.00%
2023/08/14	1	312.00	1	314.50	319.00	0	18,425	0.00%
2023/08/11	13	315.81	13	317.23	321.00	0	18,409	0.00%
2023/08/10	2	321.25	0	0.00	314.50	2	18,368	0.01%
2023/08/09	4	365.88	2	355.50	349.00	2	18,241	0.01%
2023/08/08	8	354.81	8	354.69	358.00	0	17,976	0.00%
2023/08/07	2	351.75	1	349.50	349.50	1	17,883	0.01%
2023/08/04	1	337.00	1	338.00	338.00	0	17,657	0.00%
2023/08/02	2	331.50	2	335.25	315.50	0	17,537	0.00%
2023/08/01	1	319.00	0	0.00	328.00	1	17,424	0.01%
2023/07/31	0	355.00	1	357.00	322.00	-1	17,773	-0.01%
2023/07/28	1	354.00	3	338.98	352.00	-2	17,986	-0.01%
2023/07/26	1	342.00	1	343.50	343.50	0	17,910	0.00%
2023/07/25	2	360.75	7	351.00	340.50	-5	17,963	-0.03%
2023/07/24	6	347.08	2	344.00	344.00	4	17,926	0.02%
2023/07/21	1	320.00	6	323.50	339.00	-5	17,679	-0.03%
2023/07/20	8	306.68	7.3	309.30	308.50	0.8	17,321	0.00%
2023/07/19	0	0.00	5	297.00	291.50	-5	17,096	-0.03%
2023/07/18	37	295.14	32	293.64	293.00	5	17,121	0.03%
2023/07/17	0.2	286.25	0	0.00	285.00	0.2	17,009	0.00%
2023/07/14	1	288.00	1	293.00	293.50	0	16,859	0.00%
2023/07/13	7	301.93	5	305.10	288.00	2	16,774	0.01%
2023/07/12	2	287.50	1	298.00	287.50	1	16,420	0.01%
2023/07/11	0	0.00	4	285.25	283.50	-4	16,252	-0.02%
2023/07/10	5	274.30	0	0.00	273.00	5	16,127	0.03%
2023/07/07	3.2	275.62	3	273.17	270.00	0.2	16,187	0.00%
2023/07/05	6	281.83	4	283.35	280.50	2	15,958	0.01%
2023/07/04	10	288.70	10	288.60	292.00	0	15,805	0.00%
2023/07/03	3	289.00	6	285.67	293.00	-3	15,627	-0.02%
2023/06/30	7	264.07	6	263.08	271.00	1	15,257	0.01%
2023/06/29	0	0.00	3	245.50	246.50	-3	14,969	-0.02%
2023/06/27	1	241.00	1	240.00	235.00	0	15,506	0.00%
2023/06/26	1	241.50	2	247.75	250.00	-1	15,806	-0.01%
2023/06/21	5	250.10	1	253.00	249.50	4	15,760	0.03%
2023/06/20	5	253.00	2	252.75	252.00	3	16,021	0.02%
2023/06/19	2	256.50	33	247.08	254.50	-31	16,419	-0.19%
2023/06/16	50	244.60	20.1	246.51	247.00	29.9	16,302	0.18%
2023/06/15	52	236.69	3	233.33	237.00	49	16,089	0.30%
2023/06/14	0.1	222.50	1	224.00	224.00	-0.9	15,750	-0.01%
2023/06/13	1	218.00	23	214.74	219.50	-22	15,654	-0.14%
2023/06/12	0	0.00	13	205.50	205.50	-13	15,370	-0.08%
2023/06/09	43	210.79	8	209.25	209.50	35	15,293	0.23%
2023/06/08	0	0.00	0.1	200.50	200.50	-0.1	15,073	0.00%
2023/06/07	1	204.00	0	0.00	208.00	1	14,973	0.01%
2023/06/06	2	204.47	3	203.83	203.50	-1	14,812	-0.01%
2023/06/05	0	0.00	0	201.00	200.00	0	14,614	0.00%
2023/06/02	6	206.08	3	202.17	202.00	3	14,364	0.02%
2023/06/01	21.1	202.54	22	204.55	207.00	-0.9	14,049	-0.01%
2023/05/31	3	201.00	1	199.50	197.50	2	13,851	0.01%
2023/05/29	0	0.00	1.1	206.41	206.00	-1.1	13,717	-0.01%
2023/05/26	7	207.21	7	207.71	208.00	0	13,795	0.00%
2023/05/25	5	198.60	4	201.25	197.50	1	13,401	0.01%
2023/05/24	13	184.08	13	183.46	187.00	0	12,993	0.00%
2023/05/22	0.2	182.25	2	182.00	182.50	-1.8	12,861	-0.01%
2023/05/19	0	0.00	32	184.03	184.00	-32	12,758	-0.25%
2023/05/18	34	182.97	1	188.00	186.00	33	12,576	0.26%
2023/05/17	4	180.63	4	179.25	178.00	0	12,319	0.00%
2023/05/16	6	174.08	7	173.36	175.50	-1	12,170	-0.01%
2023/05/15	11	170.55	8	171.56	171.00	3	11,977	0.03%
2023/05/12	2	171.00	5	171.20	177.50	-3	11,896	-0.03%
2023/05/11	7	177.71	5	177.40	174.50	2	11,760	0.02%
2023/05/10	12	178.58	11	178.95	178.50	1	11,609	0.01%
2023/05/09	5	181.80	5	182.40	183.00	0	11,432	0.00%
2023/05/08	5	182.20	5	180.30	181.50	0	11,312	0.00%
2023/05/05	16	179.56	13	179.19	181.00	3	11,073	0.03%
2023/05/04	5	173.10	9	174.17	175.50	-4	10,617	-0.04%
2023/05/03	18	164.44	17	164.50	163.00	1	10,134	0.01%
2023/05/02	6	162.50	5	162.80	166.00	1	10,026	0.01%
2023/04/28	14	153.54	53.3	153.91	157.50	-39.3	9,717	-0.40%
2023/04/27	82	152.20	45	152.60	153.50	37	9,459	0.39%
2023/04/26	0	0.00	1	145.50	146.00	-1	9,136	-0.01%
2023/04/25	13	139.73	13	139.65	141.50	0	9,007	0.00%
2023/04/21	5	143.40	2	143.50	143.00	3	8,814	0.03%
2023/04/20	5	146.40	5	146.90	147.50	0	8,651	0.00%
2023/04/19	1	150.50	0	0.00	151.00	1	8,530	0.01%
2023/04/18	13.4	151.69	12	152.75	152.50	1.4	8,516	0.02%
2023/04/17	4	157.00	4	157.75	156.00	0	8,347	0.00%
2023/04/14	0	0.00	3	154.67	153.00	-3	8,208	-0.04%
2023/04/13	4	150.00	10	150.00	149.50	-6	8,043	-0.07%
2023/04/12	13	155.42	4	154.13	154.50	9	7,957	0.11%
2023/04/11	4	147.75	7	150.64	149.50	-3	7,732	-0.04%
2023/04/10	3	148.00	12	145.96	148.50	-9	7,604	-0.12%
2023/03/31	6	140.42	5	140.20	141.00	1	7,282	0.01%
2023/03/30	4	143.50	4	144.00	142.00	0	7,269	0.00%
2023/03/29	12	143.04	10	143.30	142.50	2	7,205	0.03%
2023/03/28	28	140.93	29	141.05	142.00	-1	6,912	-0.01%
2023/03/27	7	148.71	7	149.93	148.50	0	6,662	0.00%
2023/03/24	0	0.00	2	142.50	142.50	-2	6,298	-0.03%
2023/03/23	7	138.64	6	138.42	138.50	1	6,175	0.02%
2023/03/22	4.6	130.80	4.1	136.68	136.50	0.5	5,757	0.01%
2023/03/21	2	123.25	10.1	124.75	126.50	-8.1	5,149	-0.16%
2023/03/20	2	121.50	1	121.50	119.00	1	4,971	0.02%
2023/03/16	0	0.00	6	117.25	115.00	-6	4,838	-0.12%
2023/03/15	1	116.00	0.1	115.50	114.50	0.9	5,047	0.02%
2023/03/14	1	110.50	0	0.00	109.50	1	5,272	0.02%
2023/03/10	1.1	114.00	0	0.00	113.50	1.1	5,772	0.02%
2023/03/09	2	118.75	0	0.00	117.50	2	5,772	0.03%
2023/03/07	2	118.75	0	0.00	118.00	2	5,778	0.03%
2023/03/06	1	119.50	1	119.50	119.50	0	5,804	0.00%
2023/02/24	52	122.88	52.1	121.76	120.50	-0.1	6,042	0.00%
2023/02/23	0	116.00	0	0.00	116.50	0	5,673	0.00%
2023/02/17	2	115.50	0	0.00	114.50	2	5,774	0.03%
2023/02/16	0	0.00	3	117.17	117.50	-3	5,924	-0.05%
2023/02/15	2	114.50	0	0.00	115.00	2	5,991	0.03%
2023/02/13	1	116.50	3	117.17	117.50	-2	5,961	-0.03%
2023/02/10	0	0.00	1	118.50	115.50	-1	5,934	-0.02%
2023/02/09	17.1	116.41	16	115.63	116.00	1.1	5,894	0.02%
2023/02/08	7	114.29	7	115.14	115.00	0	5,839	0.00%
2023/02/07	1	110.00	3	111.00	110.50	-2	5,763	-0.03%
2023/02/06	8	108.38	7	109.07	111.50	1	5,778	0.02%
2023/02/03	1	112.50	0	0.00	112.00	1	5,698	0.02%
2023/02/02	1	108.50	1	110.00	112.00	0	5,683	0.00%
2023/02/01	1	103.00	58	103.56	107.50	-57	5,661	-1.01%
2023/01/31	1	106.01	0	0.00	106.00	1	5,633	0.02%
2023/01/17	1	108.00	0	0.00	108.50	1	5,685	0.02%
2023/01/16	0	0.00	280	106.72	107.50	-280	5,740	-4.88%	大賣/鉅額交易
2023/01/09	0	0.00	9	109.50	110.50	-9	6,199	-0.15%
2023/01/05	0	0.00	1	113.00	108.50	-1	6,307	-0.02%
2023/01/04	1	113.00	0	0.00	112.00	1	6,428	0.02%
2023/01/03	0	112.50	0	0.00	112.50	0	6,547	0.00%
2022/12/29	0	0.00	1	109.50	110.00	-1	6,950	-0.01%
2022/12/28	0	109.00	0	0.00	108.50	0	7,231	0.00%
2022/12/27	1	112.00	1	113.00	112.00	0	7,296	0.00%
2022/12/26	1	109.50	0	0.00	111.50	1	7,356	0.01%
2022/12/22	0	111.00	0	0.00	113.00	0	7,479	0.00%
2022/12/21	1	108.50	0	0.00	109.00	1	7,492	0.01%
2022/12/20	2	111.00	1	113.00	111.50	1	7,465	0.01%
2022/12/19	2.1	111.29	6	110.50	112.00	-4	7,423	-0.05%
2022/12/16	0.1	116.00	0	0.00	115.00	0.1	7,354	0.00%
2022/12/08	5	112.00	4	112.50	113.50	1	7,301	0.01%
2022/12/07	14.1	115.03	10	112.75	112.50	4.1	7,291	0.06%
2022/12/06	1	125.50	1	127.50	124.00	0	7,067	0.00%
2022/12/05	1	126.00	7.1	126.15	127.00	-6.1	6,830	-0.09%
2022/11/30	1	113.50	1	113.00	113.00	0	6,380	0.00%
2022/11/28	1	111.00	1	112.00	111.50	0	6,341	0.00%
2022/11/24	3	109.33	0	0.00	111.00	3	6,331	0.05%
2022/11/23	0	0.00	3	109.50	110.00	-3	6,288	-0.05%
2022/11/22	2	107.00	3	106.83	106.00	-1	6,203	-0.02%
2022/11/21	1	104.00	1.1	103.86	104.00	-0.1	6,102	0.00%
2022/11/18	1.1	103.95	0	0.00	102.00	1.1	6,164	0.02%
2022/11/17	1	102.50	0	0.00	103.00	1	6,154	0.02%
2022/11/15	2	102.00	0	0.00	102.00	2	6,109	0.03%
2022/11/14	4	105.50	2	104.25	104.50	2	6,180	0.03%
2022/11/11	0	0.00	3	110.67	110.00	-3	6,032	-0.05%
2022/11/09	1	107.50	2	109.00	108.00	-1	6,009	-0.02%
2022/11/08	1	106.00	2	109.50	106.00	-1	6,054	-0.02%
2022/11/07	1	108.00	2	108.25	107.50	-1	6,090	-0.02%
2022/11/04	2	106.00	0	0.00	106.00	2	6,176	0.03%
2022/11/03	0	0.00	3	106.17	106.50	-3	6,505	-0.05%
2022/11/02	3	104.33	0	0.00	104.00	3	6,677	0.04%
2022/11/01	1	102.47	0	0.00	102.50	1	6,835	0.02%
2022/10/31	1	103.50	1	102.00	102.00	0	7,005	0.00%
2022/10/28	1	101.50	5	101.50	101.00	-4	7,098	-0.06%
2022/10/27	5	99.52	2	100.00	99.90	3	7,025	0.04%
2022/10/21	1	95.60	1	97.60	95.40	0	7,232	0.00%
2022/10/20	1	99.10	0	0.00	98.80	1	7,298	0.01%
2022/10/19	1	102.00	2	102.00	100.50	-1	7,443	-0.01%
2022/10/17	1	100.50	4	99.68	101.50	-3	7,676	-0.04%
2022/10/14	2	107.00	2	108.00	105.00	0	7,668	0.00%
2022/10/13	1	107.50	1	103.50	103.50	0	7,679	0.00%
2022/10/12	2	107.50	0	0.00	107.00	2	7,677	0.03%
2022/10/11	1	105.00	0	0.00	104.00	1	7,667	0.01%
2022/10/07	4	112.38	1	110.50	110.50	3	7,651	0.04%
2022/10/06	2	114.75	1	115.00	116.00	1	7,630	0.01%
2022/10/05	1	119.50	10	120.00	119.50	-9	7,570	-0.12%
2022/10/04	0	0.00	3	112.33	114.00	-3	7,428	-0.04%
2022/09/30	0	0.00	1	108.00	111.50	-1	7,715	-0.01%
2022/09/29	1	108.50	0	0.00	108.00	1	7,874	0.01%
2022/09/23	1	116.50	0	0.00	115.50	1	8,156	0.01%
2022/09/21	1	117.00	0	0.00	116.00	1	8,174	0.01%
2022/09/20	1	114.50	3	116.33	117.00	-2	8,159	-0.02%
2022/09/15	3	114.67	0	0.00	113.50	3	8,205	0.04%
2022/09/12	0	0.00	1	112.00	112.00	-1	8,485	-0.01%
2022/09/08	5	105.00	5	107.50	107.50	0	8,486	0.00%
2022/09/01	1	106.50	0	0.00	105.50	1	8,692	0.01%
2022/08/29	2	107.50	0	0.00	108.00	2	8,954	0.02%
2022/08/26	2	112.50	1	113.00	113.00	1	8,986	0.01%
2022/08/19	4	116.75	2	121.75	117.00	2	9,415	0.02%
2022/08/18	1	119.50	0	0.00	119.50	1	9,735	0.01%
2022/08/16	4	120.13	4	119.13	119.00	0	10,639	0.00%
2022/08/10	6	114.67	0	0.00	112.50	6	10,693	0.06%
2022/08/08	1	119.00	5	118.30	118.00	-4	10,169	-0.04%
2022/08/05	0	0.00	1	111.00	112.50	-1	10,008	-0.01%
2022/08/02	0	0.00	1	115.00	115.00	-1	9,884	-0.01%
2022/08/01	8	115.88	2	115.00	115.50	6	9,904	0.06%
2022/07/28	3	115.67	6	117.17	117.00	-3	9,825	-0.03%
2022/07/27	1	115.00	1	115.50	116.00	0	9,627	0.00%
2022/07/26	3	112.83	11	113.77	114.00	-8	9,545	-0.08%
2022/07/25	2	108.50	1	107.00	112.50	1	9,366	0.01%
2022/07/22	0	0.00	1	103.50	104.50	-1	9,081	-0.01%
2022/07/11	1	96.90	1	97.90	98.40	0	9,361	0.00%
2022/07/08	0	0.00	2	93.05	96.10	-2	9,174	-0.02%
2022/07/07	2	87.50	3	83.43	87.40	-1	9,072	-0.01%
2022/07/04	1	85.20	0	0.00	85.30	1	9,143	0.01%
2022/06/29	0	0.00	1	96.80	97.10	-1	9,182	-0.01%
2022/06/28	5	99.70	4	98.53	98.60	1	9,461	0.01%
2022/06/27	0	0.00	1	100.00	99.90	-1	10,427	-0.01%
2022/06/24	1	95.10	5	94.90	95.40	-4	10,640	-0.04%
2022/06/23	6	92.95	8	93.99	93.90	-2	10,989	-0.02%
2022/06/22	1	95.00	0	0.00	92.60	1	11,371	0.01%
2022/06/21	11	97.42	7	96.59	98.10	4	11,436	0.03%
2022/06/20	7	101.36	8	100.36	98.00	-1	11,817	-0.01%
2022/06/17	1	104.00	1	103.00	103.00	0	12,397	0.00%
2022/06/16	2	107.75	2	103.50	103.50	0	12,956	0.00%
2022/06/15	1	106.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	2	104.00	2	107.75	108.00	0	13,563	0.00%
2022/06/13	0	0.00	2	102.00	106.00	-2	13,810	-0.01%
2022/06/10	4	103.88	0	0.00	105.00	4	14,157	0.03%
2022/06/09	2	106.25	1	105.00	105.00	1	14,408	0.01%
2022/06/08	1	107.50	1	108.00	107.50	0	14,810	0.00%
2022/06/07	0	0.00	4	107.13	108.00	-4	15,523	-0.03%
2022/06/06	2	111.49	1	111.00	111.00	1	15,767	0.01%
2022/06/02	0	0.00	1	112.50	112.00	-1	16,055	-0.01%
2022/06/01	0	0.00	9	113.61	112.50	-9	16,225	-0.06%
2022/05/31	2	112.00	0	0.00	113.00	2	16,439	0.01%
2022/05/27	7	115.00	2	116.00	113.50	5	16,680	0.03%
2022/05/26	11	117.23	6	118.83	117.00	5	16,551	0.03%
2022/05/25	1	117.50	6	117.00	118.00	-5	16,330	-0.03%
2022/05/24	10	113.60	13	111.96	109.00	-3	16,110	-0.02%
2022/05/20	0	109.50	0	0.00	109.50	0	16,605	0.00%
2022/05/19	0	0.00	2	111.00	111.00	-2	16,725	-0.01%
2022/05/18	5	108.50	3	109.17	109.00	2	17,036	0.01%
2022/05/16	0	0.00	0	105.50	104.50	0	17,465	0.00%
2022/05/11	1	103.00	0	0.00	103.50	1	18,072	0.01%
2022/05/10	9	106.50	14	102.39	105.50	-5	18,149	-0.03%
2022/05/09	0	0.00	0.1	103.00	101.00	-0.1	18,376	0.00%
2022/05/05	1	109.00	1	109.50	108.00	0	18,938	0.00%
2022/05/04	2	105.25	2	105.50	105.00	0	19,012	0.00%
2022/04/27	1.1	100.91	3	100.53	104.00	-1.9	21,072	-0.01%
2022/04/26	1	106.00	1	104.50	103.00	0	21,428	0.00%
2022/04/25	4	104.75	3	104.83	105.00	1	21,669	0.00%
2022/04/22	9	108.06	0	0.00	107.00	9	21,647	0.04%
2022/04/21	4	112.13	10.1	111.60	113.50	-6.1	21,616	-0.03%
2022/04/20	3	108.00	4	108.50	107.50	-1	21,379	0.00%
2022/04/19	21	109.24	20	108.58	106.00	1	21,257	0.00%
2022/04/15	1	105.50	0	0.00	104.50	1	20,972	0.00%
2022/04/14	1	109.00	2	108.25	108.00	-1	20,931	0.00%
2022/04/13	1	106.50	1	105.50	105.50	0	20,946	0.00%
2022/04/12	3	106.00	2	109.50	105.50	1	20,977	0.00%
2022/04/11	5	106.20	4	106.88	106.50	1	20,947	0.00%
2022/04/08	2.1	112.45	1	114.50	112.00	1.1	20,789	0.01%
2022/04/07	5	112.00	0	0.00	111.00	5	20,651	0.02%
2022/04/06	2	113.00	6	113.25	113.00	-4	20,526	-0.02%
2022/04/01	1	114.50	0	0.00	114.50	1	20,440	0.00%
2022/03/31	3	118.32	2	117.50	116.50	1	20,269	0.01%
2022/03/30	32	121.72	43	120.90	117.00	-11	19,995	-0.06%
2022/03/29	50	118.83	48	117.15	116.50	2	19,004	0.01%
2022/03/28	2	117.25	4	117.38	119.00	-2	18,706	-0.01%
2022/03/25	12	113.58	19	113.13	117.00	-7	18,350	-0.04%
2022/03/24	6	112.42	3	112.00	111.50	3	17,934	0.02%
2022/03/23	9	117.22	1	118.00	115.00	8	17,788	0.04%
2022/03/22	11	116.23	19	116.11	118.00	-8	17,269	-0.05%
2022/03/21	13	110.92	9	111.50	112.50	4	16,587	0.02%
2022/03/18	3	109.83	3	107.50	110.00	0	15,987	0.00%
2022/03/17	1	107.00	0	0.00	106.50	1	15,551	0.01%
2022/03/16	5	107.10	2	106.75	106.00	3	15,400	0.02%
2022/03/15	61	110.15	56	109.71	106.00	5	15,788	0.03%
2022/03/14	7	117.07	5	117.50	117.00	2	15,461	0.01%
2022/03/11	21	122.17	17	120.53	122.50	4	15,218	0.03%
2022/03/10	13	119.73	5	119.30	119.50	8	14,819	0.05%
2022/03/09	3	111.00	9	112.44	116.00	-6	14,134	-0.04%
2022/03/08	13	107.73	11	107.55	105.50	2	13,742	0.01%
2022/03/07	4	108.00	3	109.50	105.50	1	13,508	0.01%
2022/03/04	8	114.44	8	113.50	113.00	0	13,440	0.00%
2022/03/03	2	108.75	4	110.50	112.00	-2	13,288	-0.02%
2022/03/02	6	109.33	4	110.25	108.50	2	13,178	0.02%
2022/03/01	1	111.00	1	111.50	111.00	0	13,077	0.00%
2022/02/25	3	111.67	0	0.00	110.00	3	13,177	0.02%
2022/02/24	7	113.50	9	113.50	113.00	-2	13,279	-0.02%
2022/02/23	24	113.88	24	114.48	114.50	0	13,465	0.00%
2022/02/22	10	108.75	8	108.38	110.00	2	13,330	0.02%
2022/02/21	17	108.21	16	108.72	110.00	1	13,121	0.01%
2022/02/18	1	109.50	1	111.00	114.00	0	12,934	0.00%
2022/02/17	5	110.00	6	110.50	112.50	-1	12,625	-0.01%
2022/02/16	2	104.25	2	104.75	103.00	0	12,365	0.00%
2022/02/15	3	105.33	3	104.00	103.00	0	12,811	0.00%
2022/02/14	3	105.00	4	106.13	105.50	-1	13,044	-0.01%
2022/02/11	4	106.38	4	106.88	106.00	0	13,289	0.00%
2022/02/10	1	104.00	1	105.00	104.00	0	13,683	0.00%
2022/02/09	3	103.83	4	105.00	106.00	-1	13,551	-0.01%
2022/02/08	9	100.03	9	100.88	101.50	0	13,291	0.00%
2022/02/07	4	94.90	9	94.16	95.40	-5	12,990	-0.04%
2022/01/26	7	91.74	2	91.45	92.80	5	12,748	0.04%
2022/01/25	35	94.09	39	93.20	92.30	-4	12,853	-0.03%
2022/01/24	7	96.30	3	95.97	95.00	4	12,721	0.03%
2022/01/21	11	98.75	16.5	99.55	99.20	-5.5	12,384	-0.04%
2022/01/20	11	96.25	17.1	97.63	98.00	-6.1	11,863	-0.05%
2022/01/19	0	0.00	8.3	93.26	95.70	-8.3	11,540	-0.07%
2022/01/18	3.2	91.28	2	91.42	91.20	1.1	11,474	0.01%
2022/01/17	0	0.00	2	87.70	89.20	-2	11,991	-0.02%
2022/01/14	1	83.50	0	0.00	83.90	1	13,041	0.01%
2022/01/13	1	86.30	0	0.00	86.10	1	13,178	0.01%
2022/01/11	0	0.00	3	88.30	86.90	-3	13,280	-0.02%
2022/01/07	6	86.58	0	0.00	86.30	6	13,285	0.05%
2022/01/06	2	87.75	0	0.00	89.50	2	13,263	0.02%
2022/01/05	5	89.90	5	89.70	90.20	0	13,306	0.00%
2022/01/03	2	89.80	3	89.60	89.00	-1	13,260	-0.01%
2021/12/29	0	0.00	3	88.80	88.70	-3	13,371	-0.02%
2021/12/28	1	88.00	6	88.33	87.70	-5	13,504	-0.04%
2021/12/24	0	0.00	1	88.40	87.70	-1	13,957	-0.01%
2021/12/23	9.1	87.25	12	87.34	87.00	-3	14,098	-0.02%
2021/12/22	4.1	86.99	0	0.00	87.10	4.1	14,289	0.03%
2021/12/20	7	86.07	2	85.10	85.10	5	15,089	0.03%
2021/12/17	3	87.83	0	0.00	86.90	3	15,701	0.02%
2021/12/16	2	87.80	7	88.97	89.20	-5	16,278	-0.03%
2021/12/15	3	86.43	1	86.60	86.70	2	16,645	0.01%
2021/12/10	27.1	87.76	26	88.72	87.80	1.1	16,987	0.01%
2021/12/09	40.1	92.31	45	91.99	88.70	-5	16,870	-0.03%
2021/12/08	13	88.83	13	88.79	89.30	0	16,151	0.00%
2021/12/07	0.1	88.10	13	89.12	87.60	-12.9	16,191	-0.08%
2021/12/06	23	89.11	0	0.00	89.20	23	16,177	0.14%
2021/12/03	1	88.10	1	87.70	87.70	0	16,217	0.00%
2021/12/02	1	86.70	0	0.00	86.00	1	16,447	0.01%
2021/12/01	3	88.03	7	88.99	88.50	-4	16,551	-0.02%
2021/11/30	2	88.55	1	87.60	88.40	1	16,673	0.01%
2021/11/29	4	85.95	15	85.75	86.50	-11	16,724	-0.07%
2021/11/26	10	84.32	11	85.27	85.40	-1	16,819	-0.01%
2021/11/25	3	85.37	0	0.00	85.80	3	16,717	0.02%
2021/11/24	9	87.50	1	87.40	87.30	8	16,584	0.05%
2021/11/23	4	88.38	9	90.45	89.50	-5	16,358	-0.03%
2021/11/22	31	87.31	43	88.27	88.40	-12	15,994	-0.08%
2021/11/19	40	88.21	28	88.06	87.60	12	15,509	0.08%
2021/11/18	8	84.24	5	84.66	83.50	3	15,085	0.02%
2021/11/16	5	81.00	4	81.55	82.00	1	14,907	0.01%
2021/11/15	4	81.15	1	81.00	81.20	3	14,880	0.02%
2021/11/12	27.1	85.41	23	86.24	81.50	4.1	14,743	0.03%
2021/11/11	0	0.00	2	89.20	89.40	-2	14,245	-0.01%
2021/11/10	3	88.00	6.2	87.71	88.40	-3.2	14,017	-0.02%
2021/11/09	9.1	85.13	14	85.16	87.50	-4.9	13,647	-0.04%
2021/11/08	1	80.00	0	0.00	80.40	1	12,955	0.01%
2021/11/04	0.2	80.49	0	0.00	80.10	0.2	13,254	0.00%
2021/11/03	4	80.65	2	80.85	81.30	2	13,560	0.01%
2021/11/02	10	81.42	5	80.42	80.20	5	13,624	0.04%
2021/11/01	2	82.10	4	82.68	82.20	-2	13,410	-0.01%
2021/10/29	2	82.70	12	82.96	82.90	-10	13,341	-0.07%
2021/10/28	14	82.39	4	81.70	81.00	10	13,297	0.08%
2021/10/27	3	81.30	7	81.57	82.10	-4	13,022	-0.03%
2021/10/26	15	81.01	16	81.59	82.10	-1	12,753	-0.01%
2021/10/25	52	85.05	50	83.97	84.30	2	12,388	0.02%
2021/10/22	12	81.56	63	82.41	85.00	-51	11,636	-0.44%
2021/10/21	26	77.96	16	77.71	77.30	10	10,514	0.10%
2021/10/20	0	0.00	1	75.20	75.50	-1	10,320	-0.01%
2021/10/19	1	75.40	3	75.23	75.60	-2	10,344	-0.02%
2021/10/18	0	0.00	1	73.40	73.10	-1	10,344	-0.01%
2021/10/14	5	71.56	0	0.00	71.40	5	10,632	0.05%
2021/10/13	1	72.50	1	74.60	71.80	0	10,700	0.00%
2021/10/12	5	73.92	1	73.20	73.00	4	10,765	0.04%
2021/10/08	7	76.39	8	75.95	75.90	-1	10,816	-0.01%
2021/10/07	1	75.90	3	75.67	76.50	-2	10,886	-0.02%
2021/10/06	2	74.50	0	0.00	73.80	2	11,078	0.02%
2021/10/05	1	74.40	5	75.46	75.60	-4	11,232	-0.04%
2021/10/04	8	74.06	21	74.18	73.60	-13	11,267	-0.12%
2021/10/01	60	75.78	51	75.16	73.60	9	11,609	0.08%
2021/09/30	5	79.20	0	0.00	79.20	5	11,868	0.04%
2021/09/29	3	78.93	4	79.28	79.00	-1	11,895	-0.01%
2021/09/28	24	80.90	24	81.24	79.80	0	11,976	0.00%
2021/09/27	9	84.50	9	84.34	84.30	0	11,730	0.00%
2021/09/24	10	81.80	30	83.07	83.70	-20	11,591	-0.17%
2021/09/23	2	80.95	4	81.35	83.30	-2	11,156	-0.02%
2021/09/22	3	79.57	3	78.67	79.80	0	10,860	0.00%
2021/09/17	0	0.00	18	77.90	78.80	-18	10,794	-0.17%
2021/09/16	5	76.42	0	0.00	76.30	5	10,785	0.05%
2021/09/15	1	73.90	0	0.00	73.90	1	11,133	0.01%
2021/09/14	1	75.10	0	0.00	74.70	1	11,581	0.01%
2021/09/13	0	0.00	1	74.30	74.30	-1	12,616	-0.01%
2021/09/10	2	75.10	0	0.00	75.30	2	13,771	0.01%
2021/09/08	2	74.40	0	0.00	73.50	2	14,454	0.01%
2021/09/07	4	77.10	4	76.10	76.60	0	14,388	0.00%
2021/09/06	20	76.40	1	74.90	76.40	19	14,153	0.13%
2021/09/03	11	75.95	9	76.49	75.30	2	14,045	0.01%
2021/09/02	1	74.80	7	74.86	74.90	-6	14,085	-0.04%
2021/09/01	18	73.42	5	73.90	73.10	13	14,587	0.09%
2021/08/27	0	0.00	1	69.00	69.00	-1	15,842	-0.01%
2021/08/26	1	70.00	0	0.00	69.80	1	15,894	0.01%
2021/08/23	0	0.00	5	71.80	72.40	-5	16,291	-0.03%
2021/08/18	1	68.00	8	70.50	70.70	-7	16,603	-0.04%
2021/08/17	1	68.40	2	68.20	67.80	-1	16,693	-0.01%
2021/08/16	7	69.13	2	68.70	69.50	5	16,721	0.03%
2021/08/12	0	0.00	0	73.70	72.50	0	16,647	0.00%
2021/08/10	13	73.31	1	73.70	73.00	12	16,637	0.07%
2021/08/09	10	77.82	4	80.43	76.80	6	16,444	0.04%
2021/08/03	11	77.33	11	77.02	77.70	0	16,493	0.00%
2021/08/02	0	0.00	3	74.10	75.00	-3	16,477	-0.02%
2021/07/30	2	74.90	2	75.20	75.20	0	16,684	0.00%
2021/07/29	3	74.70	3	74.20	74.90	0	16,839	0.00%
2021/07/28	1	72.20	7	74.23	74.80	-6	17,040	-0.04%
2021/07/27	4	75.20	2	76.55	75.10	2	17,077	0.01%
2021/07/26	0	0.00	20	75.53	75.60	-20	17,193	-0.12%
2021/07/23	7	74.84	3	76.13	74.80	4	17,292	0.02%
2021/07/22	7	75.79	7	76.14	75.00	0	17,352	0.00%
2021/07/21	18	75.67	2	75.95	74.60	16	17,580	0.09%
2021/07/20	9	75.01	9	75.40	75.30	0	17,663	0.00%
2021/07/19	2	78.15	1	77.70	77.70	1	17,492	0.01%
2021/07/16	0	0.00	1	79.70	79.30	-1	17,445	-0.01%
2021/07/15	5	79.20	0	0.00	79.10	5	17,289	0.03%
2021/07/14	10	80.70	1	79.80	80.50	9	17,237	0.05%
2021/07/13	6	80.27	48	81.40	79.80	-42	17,153	-0.24%
2021/07/12	4	79.45	6	78.68	79.00	-2	16,887	-0.01%
2021/07/09	7	80.54	6	80.88	80.40	1	16,634	0.01%
2021/07/08	13	82.35	74	82.65	82.70	-61	16,545	-0.37%
2021/07/07	2	81.65	38	81.70	82.10	-36	16,131	-0.22%
2021/07/06	6	77.62	0	0.00	77.60	6	15,659	0.04%
2021/07/05	19	79.87	19	80.59	79.00	0	15,786	0.00%
2021/07/02	18	78.03	1	78.90	78.70	17	15,915	0.11%
2021/07/01	113	81.24	4	80.78	79.50	109	15,787	0.69%	大買/鉅額交易
2021/06/30	3	80.50	0	0.00	80.70	3	15,668	0.02%
2021/06/29	7	80.41	102	80.80	81.00	-95	15,594	-0.61%	大賣/
2021/06/28	6	81.70	4	81.30	81.10	2	15,419	0.01%
2021/06/25	5	81.00	216	80.62	80.70	-211	15,092	-1.40%	大賣/鉅額交易
2021/06/24	120	84.96	14	83.91	82.30	106	14,843	0.71%	大買/鉅額交易
2021/06/23	14	82.16	18	81.54	82.00	-4	14,480	-0.03%
2021/06/22	15	83.26	14	83.79	82.00	1	14,077	0.01%
2021/06/21	38	80.39	36	79.09	82.00	2	13,136	0.02%
2021/06/18	219	76.77	22	74.68	77.20	197	12,122	1.63%	大買/鉅額交易
2021/06/17	7	70.20	1	69.30	70.70	6	11,358	0.05%
2021/06/16	0	0.00	4	71.25	69.90	-4	11,289	-0.04%
2021/06/15	1	70.90	0	0.00	70.90	1	11,253	0.01%
2021/06/11	5	70.62	6	70.90	70.30	-1	11,191	-0.01%
2021/06/10	7	70.33	0	0.00	71.60	7	11,122	0.06%
2021/06/09	13	73.26	9	73.49	71.10	4	10,849	0.04%
2021/06/08	33	75.55	28	76.22	75.20	5	10,195	0.05%
2021/06/07	14	73.11	5	72.10	72.00	9	9,144	0.10%
2021/06/04	3	72.00	7	71.94	70.30	-4	8,890	-0.04%
2021/06/03	2	72.05	0	0.00	72.70	2	8,864	0.02%
2021/06/02	1	72.10	2	71.80	71.60	-1	8,812	-0.01%
2021/06/01	1	73.40	0	0.00	72.40	1	8,693	0.01%
2021/05/31	1	74.10	7	72.83	73.40	-6	8,592	-0.07%
2021/05/28	6	71.77	7	71.63	71.60	-1	8,360	-0.01%
2021/05/27	2	70.35	7	70.11	70.30	-5	8,232	-0.06%
2021/05/25	0	0.00	1	68.30	68.00	-1	8,104	-0.01%
2021/05/24	0	0.00	1	65.40	66.70	-1	7,970	-0.01%
2021/05/21	4	64.20	8	64.33	64.90	-4	7,908	-0.05%
2021/05/20	1	61.40	0	0.00	60.90	1	7,816	0.01%
2021/05/19	2	61.10	5	62.02	62.20	-3	7,825	-0.04%
2021/05/18	7	61.44	7.1	60.23	61.70	-0.1	7,774	0.00%
2021/05/17	7	56.70	12	59.04	57.00	-5	7,724	-0.06%
2021/05/14	12	60.29	14	60.64	60.30	-2	7,623	-0.03%
2021/05/13	7	58.43	4	58.65	58.30	3	7,523	0.04%
2021/05/12	3	57.77	2	59.70	57.60	1	7,390	0.01%
2021/05/11	11	65.62	1	62.60	63.80	10	7,200	0.14%
2021/05/10	3	68.53	1	68.70	69.20	2	7,016	0.03%
2021/05/07	0	0.00	1	71.00	69.90	-1	6,945	-0.01%
2021/05/06	5	70.22	2	70.85	69.30	3	6,817	0.04%
2021/05/05	1	69.20	8	70.60	69.20	-7	6,649	-0.11%
2021/05/04	0.1	67.50	3	66.00	67.60	-2.9	6,458	-0.04%
2021/05/03	2	70.15	9	70.28	68.10	-7	6,366	-0.11%
2021/04/28	0	0.00	2	71.70	71.70	-2	6,246	-0.03%
2021/04/27	3	72.17	2	71.65	70.50	1	6,318	0.02%
2021/04/26	4	69.48	12	69.13	69.60	-8	6,166	-0.13%
2021/04/23	1	66.40	2	66.60	66.60	-1	6,249	-0.02%
2021/04/22	3	68.03	1	67.40	66.60	2	6,534	0.03%
2021/04/21	0	0.00	2	69.10	69.10	-2	7,234	-0.03%
2021/04/20	1	69.50	5	69.80	69.90	-4	7,608	-0.05%
2021/04/15	0	0.00	3	68.23	68.30	-3	8,132	-0.04%
2021/04/14	8	67.48	1	67.10	67.80	7	8,175	0.09%
2021/04/13	0	0.00	1	70.30	69.10	-1	8,190	-0.01%
2021/04/12	4	69.38	0	0.00	68.70	4	8,233	0.05%
2021/04/09	1	70.10	8	72.00	69.50	-7	8,411	-0.08%
2021/04/08	16	71.69	10	72.37	72.40	6	8,130	0.07%
2021/04/07	2	67.60	4	68.55	68.90	-2	7,746	-0.03%
2021/04/06	1	67.60	2	68.00	67.70	-1	7,634	-0.01%
2021/04/01	2	67.20	3	68.20	67.40	-1	7,628	-0.01%
2021/03/31	2	67.60	0	67.70	68.20	2	7,490	0.03%
2021/03/29	1	66.70	0	0.00	66.50	1	7,363	0.01%
2021/03/26	2	67.10	0	0.00	67.20	2	7,317	0.03%
2021/03/25	1	67.10	1	66.90	67.20	0	7,256	0.00%
2021/03/23	2	66.95	2	66.80	67.80	0	7,203	0.00%
2021/03/17	0	0.00	15	64.34	64.40	-15	7,289	-0.21%
2021/03/15	1	63.20	0	0.00	63.60	1	7,609	0.01%
2021/03/10	2	61.30	0	0.00	61.30	2	7,857	0.03%
2021/03/09	2	63.10	0	0.00	61.40	2	7,927	0.03%
2021/03/08	3	64.20	0	0.00	63.20	3	8,023	0.04%
2021/03/05	3	63.60	0	0.00	63.70	3	8,172	0.04%
2021/02/26	5	67.20	1	68.20	66.40	4	8,549	0.05%
2021/02/25	11	66.97	0	0.00	66.90	11	8,558	0.13%
2021/02/18	0	0.00	1	67.30	67.60	-1	10,254	-0.01%
2021/02/17	1	65.70	2	66.40	66.90	-1	10,855	-0.01%
2021/02/04	0	0.00	1.1	64.47	64.30	-1.1	12,974	-0.01%
2021/02/03	0	0.00	1	65.90	65.40	-1	13,374	-0.01%
2021/02/02	5	65.52	0	0.00	65.90	5	13,777	0.04%
2021/01/29	0.1	66.40	1	66.70	65.90	-0.9	14,457	-0.01%
2021/01/28	0	0.00	15	66.10	66.10	-15	14,525	-0.10%
2021/01/26	0	0.00	6	68.30	68.30	-6	14,520	-0.04%
2021/01/22	0	0.00	1	68.80	70.20	-1	14,602	-0.01%
2021/01/21	7	70.16	11	70.14	69.30	-4	14,671	-0.03%
2021/01/20	12	71.55	0	0.00	68.20	12	14,673	0.08%
2021/01/19	0	0.00	4	74.65	72.90	-4	14,604	-0.03%
2021/01/18	13	73.39	10	74.12	73.50	3	14,768	0.02%
2021/01/15	28	74.79	14	74.99	74.70	14	14,622	0.10%
2021/01/14	32	74.74	18	75.36	75.50	14	14,387	0.10%
2021/01/13	8	70.94	2	71.50	71.00	6	13,677	0.04%
2021/01/12	0	0.00	2	69.60	68.10	-2	13,374	-0.01%
2021/01/04	5	66.14	4	67.30	67.50	1	14,245	0.01%
2020/12/31	0	0.00	1	66.10	66.10	-1	14,178	-0.01%
2020/12/29	4	67.00	0	0.00	67.00	4	14,523	0.03%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/24	1	68.60	1	68.10	68.60	0	15,244	0.00%
2020/12/23	0	0.00	0	66.60	67.60	0	15,581	0.00%
2020/12/17	0	0.00	1	68.40	68.10	-1	17,866	-0.01%
2020/12/15	3	67.43	0	0.00	67.10	3	18,176	0.02%
2020/12/14	0	0.00	0.4	69.50	69.40	-0.4	18,524	0.00%
2020/12/11	0.4	69.30	0	0.00	69.00	0.4	18,674	0.00%
2020/12/10	2	68.75	0	0.00	69.00	2	18,797	0.01%
2020/12/08	9	71.96	1	71.40	72.70	8	18,731	0.04%
2020/12/07	2	70.50	0	0.00	70.70	2	18,804	0.01%
2020/12/04	1	71.00	2	71.40	71.00	-1	18,833	-0.01%
2020/12/03	4	71.50	2	71.70	71.90	2	19,037	0.01%
2020/12/02	1	72.10	0	0.00	72.20	1	19,184	0.01%
2020/12/01	1	72.00	2	72.30	72.50	-1	19,539	-0.01%
2020/11/30	1	74.90	0	0.00	73.90	1	19,890	0.01%
2020/11/27	2	74.50	2	74.90	75.00	0	20,117	0.00%
2020/11/26	0	0.00	95	74.70	74.80	-95	20,501	-0.46%
2020/11/25	3	75.00	0	0.00	74.90	3	21,382	0.01%
2020/11/24	9	76.87	13	76.56	76.50	-4	21,732	-0.02%
2020/11/23	7	77.06	3	77.27	77.20	4	22,195	0.02%
2020/11/20	15	77.39	62	77.46	76.50	-47	22,460	-0.21%
2020/11/19	13	76.92	17	76.98	77.00	-4	22,771	-0.02%
2020/11/18	5	76.30	12	75.22	75.60	-7	23,466	-0.03%
2020/11/17	17	74.40	67	76.30	73.90	-50	24,136	-0.21%
2020/11/16	233	77.04	22	77.46	77.30	211	25,310	0.83%	大買/鉅額交易
2020/11/13	24	76.56	17	75.95	74.90	7	25,493	0.03%
2020/11/12	5	76.34	9	74.83	77.00	-4	24,786	-0.02%
2020/11/11	1	70.50	0	0.00	70.00	1	24,383	0.00%
2020/11/10	21	72.98	31	72.62	71.80	-10	25,039	-0.04%
2020/11/09	11	72.41	3	73.90	71.70	8	25,864	0.03%
2020/11/06	2	68.50	0	0.00	68.00	2	26,161	0.01%
2020/11/05	2	69.10	1	68.40	69.00	1	26,226	0.00%
2020/11/04	2	67.35	9	67.37	68.40	-7	26,856	-0.03%
2020/11/02	2	66.30	0	0.00	66.10	2	26,996	0.01%
2020/10/30	6	66.50	0	0.00	67.30	6	27,133	0.02%
2020/10/29	0	0.00	3	66.40	68.00	-3	27,175	-0.01%
2020/10/27	5	69.50	13	70.01	70.10	-8	27,215	-0.03%
2020/10/26	15	71.00	32	70.89	70.70	-17	27,195	-0.06%
2020/10/23	20	69.53	0	0.00	69.60	20	27,086	0.07%
2020/10/22	0	0.00	4	68.00	68.00	-4	27,254	-0.01%
2020/10/21	1	68.40	1	69.70	68.60	0	27,374	0.00%
2020/10/20	4	69.70	7	69.46	69.20	-3	27,694	-0.01%
2020/10/19	0	0.00	2	70.35	70.40	-2	28,158	-0.01%
2020/10/16	0	0.00	2	68.90	68.10	-2	28,794	-0.01%
2020/10/15	6	72.32	2	71.35	70.00	4	29,137	0.01%
2020/10/14	2	74.20	7	72.54	74.50	-5	28,840	-0.02%
2020/10/13	3	69.77	2	68.60	69.90	1	28,733	0.00%
2020/10/12	22	69.91	26	69.12	69.80	-4	29,228	-0.01%
2020/10/08	4	69.50	5	69.24	68.00	-1	29,995	0.00%
2020/10/06	2	68.95	4	68.75	68.40	-2	30,579	-0.01%
2020/10/05	5	67.40	9	67.50	68.00	-4	31,163	-0.01%
2020/09/30	18	65.26	22	66.22	67.10	-4	31,334	-0.01%
2020/09/29	9	66.60	22	66.27	66.40	-13	31,472	-0.04%
2020/09/28	15	65.93	6	65.27	65.00	9	31,283	0.03%
2020/09/25	4	66.10	10	66.76	65.20	-6	31,030	-0.02%
2020/09/24	41	68.72	28	69.36	65.30	13	30,665	0.04%
2020/09/23	23	72.36	26	70.89	71.00	-3	30,315	-0.01%
2020/09/22	4	68.70	20	69.72	68.70	-16	29,766	-0.05%
2020/09/21	94	69.02	11	69.38	68.40	83	29,502	0.28%
2020/09/18	10	69.40	10	67.30	67.30	0	29,308	0.00%
2020/09/17	1	67.00	12	67.69	67.60	-11	29,221	-0.04%
2020/09/16	10	66.30	0	0.00	66.40	10	28,932	0.03%
2020/09/15	0	0.00	2	65.85	65.30	-2	28,897	-0.01%
2020/09/14	5	63.00	6	63.73	64.60	-1	28,820	0.00%
2020/09/11	0	0.00	5	62.74	62.50	-5	28,735	-0.02%
2020/09/10	1	64.30	0	0.00	64.10	1	28,654	0.00%
2020/09/09	1	63.90	8	64.54	64.20	-7	28,507	-0.02%
2020/09/08	7	64.09	0	0.00	65.00	7	28,407	0.02%
2020/09/07	2	66.00	4	67.40	66.20	-2	28,177	-0.01%
2020/09/04	13	67.52	23	67.53	68.10	-10	28,119	-0.04%
2020/09/03	26	69.10	21	68.18	67.10	5	27,748	0.02%
2020/09/02	5	67.86	2	67.60	67.80	3	27,642	0.01%
2020/09/01	53	67.79	39	67.95	67.20	14	27,412	0.05%
2020/08/31	23	67.33	40	67.92	70.20	-17	27,002	-0.06%
2020/08/28	20	65.22	9	64.12	64.60	11	26,195	0.04%
2020/08/27	17	67.54	22	67.90	67.40	-5	25,895	-0.02%
2020/08/26	12	67.92	8	67.77	67.70	4	25,662	0.02%
2020/08/25	24	67.08	17	66.86	68.50	7	25,463	0.03%
2020/08/24	21	65.26	33	65.51	64.70	-12	24,705	-0.05%
2020/08/21	41	63.07	58	62.14	63.80	-17	24,012	-0.07%
2020/08/20	143	61.07	128	59.28	58.50	15	23,083	0.06%	大買/大賣/
2020/08/19	15	61.22	12	60.57	62.90	3	21,579	0.01%
2020/08/18	19	56.51	18	56.72	57.20	1	20,906	0.00%
2020/08/17	13	57.26	21	56.97	56.50	-8	20,757	-0.04%
2020/08/14	28	55.87	20	56.26	56.60	8	20,204	0.04%
2020/08/13	31	53.51	42	55.23	55.60	-11	19,182	-0.06%
2020/08/12	2	48.65	25	50.24	50.60	-23	18,005	-0.13%
2020/08/11	1	46.25	11	46.37	46.05	-10	17,380	-0.06%
2020/08/10	83	48.13	127	49.97	47.20	-44	17,219	-0.26%	大賣/
2020/08/07	67	47.11	19	46.55	47.05	48	16,564	0.29%
2020/08/06	26	46.53	16	46.55	46.55	10	16,500	0.06%
2020/08/05	15	46.77	2	46.93	47.30	13	16,438	0.08%
2020/08/04	10	45.41	2	45.30	45.30	8	16,386	0.05%
2020/08/03	2	46.58	2	46.45	45.85	0	16,611	0.00%
2020/07/31	2	46.13	1	46.25	47.20	1	16,589	0.01%
2020/07/30	1	46.25	2	46.35	46.25	-1	16,571	-0.01%
2020/07/29	6	46.53	0	0.00	46.20	6	16,763	0.04%
2020/07/28	1	46.15	2	46.20	46.00	-1	16,880	-0.01%
2020/07/27	0	0.00	1	48.10	47.95	-1	16,831	-0.01%
2020/07/24	4	49.08	7	48.80	48.55	-3	16,843	-0.02%
2020/07/23	3	50.83	1	52.20	50.90	2	16,970	0.01%
2020/07/22	15	49.89	25	50.58	52.30	-10	16,677	-0.06%
2020/07/21	12	48.88	3	49.00	48.30	9	16,103	0.06%
2020/07/17	0	0.00	3	47.35	46.45	-3	15,672	-0.02%
2020/07/16	13.1	46.37	20	46.54	47.45	-7	15,488	-0.04%
2020/07/15	73	46.82	72	45.92	45.20	1	15,185	0.01%
2020/07/14	28	44.74	30	45.05	45.00	-2	14,389	-0.01%
2020/07/13	15	44.13	20	44.39	45.40	-5	14,459	-0.03%
2020/07/10	19	44.29	19	43.03	42.00	0	14,131	0.00%
2020/07/09	2	42.65	1	43.00	43.15	1	13,294	0.01%
2020/07/08	2	42.53	9	42.31	42.60	-7	12,977	-0.05%
2020/07/07	2	40.88	1	40.85	40.60	1	12,567	0.01%
2020/07/06	2	41.25	2	41.45	41.35	0	12,500	0.00%
2020/07/03	10	41.14	0	0.00	40.85	10	12,477	0.08%
2020/07/02	11	41.85	5	41.89	41.85	6	12,472	0.05%
2020/06/30	0	0.00	1	41.35	41.75	-1	12,036	-0.01%
2020/06/29	2	40.83	2	40.73	40.75	0	11,980	0.00%
2020/06/24	3	41.05	1	41.25	40.95	2	11,969	0.02%
2020/06/23	9	41.82	10	41.80	41.25	-1	11,948	-0.01%
2020/06/22	7	41.68	5	41.26	41.25	2	11,901	0.02%
2020/06/19	2	41.60	2	41.55	41.35	0	11,909	0.00%
2020/06/18	0	0.00	1	41.25	41.40	-1	11,970	-0.01%
2020/06/17	6	41.00	3	41.13	40.95	3	12,031	0.02%
2020/06/16	0	0.00	2	40.65	40.70	-2	12,087	-0.02%
2020/06/15	1	38.90	0	0.00	39.40	1	12,332	0.01%
2020/06/12	3	38.98	1	39.30	39.30	2	12,463	0.02%
2020/06/11	4	40.98	1	41.00	39.75	3	12,588	0.02%
2020/06/10	4	41.10	11	41.18	41.70	-7	12,541	-0.06%
2020/06/09	6	41.77	4	41.08	41.00	2	12,650	0.02%
2020/06/08	0	0.00	1	41.15	40.85	-1	12,472	-0.01%
2020/06/05	1	40.90	6	40.95	40.90	-5	12,897	-0.04%
2020/06/04	9	40.93	8	41.23	40.85	1	13,067	0.01%
2020/06/03	4	41.61	12	42.10	42.10	-8	13,037	-0.06%
2020/06/02	7	41.22	12	41.35	41.70	-5	12,930	-0.04%
2020/06/01	5	39.56	3	40.18	40.55	2	12,683	0.02%
2020/05/29	3	38.37	3	38.73	39.95	0	12,475	0.00%
2020/05/28	12	39.03	9	38.79	38.60	3	12,399	0.02%
2020/05/27	5	37.91	5	38.07	37.60	0	12,113	0.00%
2020/05/26	8	37.89	5	37.86	37.90	3	12,229	0.02%
2020/05/25	4	36.85	4	37.06	37.55	0	12,468	0.00%
2020/05/22	5	38.24	25	37.81	37.35	-20	12,402	-0.16%
2020/05/21	23	39.36	5	39.01	39.50	18	12,280	0.15%
2020/05/20	2	37.65	1	37.80	37.80	1	12,207	0.01%
2020/05/19	11	37.21	1	37.25	37.20	10	12,193	0.08%
2020/05/18	2	37.00	0	0.00	36.95	2	12,157	0.02%
2020/05/15	6	39.20	3	38.48	38.40	3	12,003	0.02%
2020/05/14	12	40.43	0	0.00	39.15	12	11,890	0.10%
2020/05/12	1	40.30	0	0.00	40.55	1	12,061	0.01%
2020/05/08	1	40.85	1	41.05	40.70	0	11,921	0.00%
2020/05/07	2	41.95	100	41.65	41.95	-98	11,597	-0.84%
2020/05/06	1	41.40	1	41.65	41.50	0	11,546	0.00%
2020/05/05	6	42.68	2	42.03	42.00	4	11,485	0.03%
2020/05/04	5	41.74	6	41.95	41.80	-1	11,259	-0.01%
2020/04/30	0	0.00	2	40.58	40.80	-2	11,025	-0.02%
2020/04/29	0	0.00	11	40.43	40.30	-11	10,904	-0.10%
2020/04/28	10	40.50	17	39.99	39.75	-7	10,784	-0.06%
2020/04/27	6	38.52	12	38.65	38.65	-6	10,366	-0.06%
2020/04/24	5	37.40	0	0.00	37.30	5	10,092	0.05%
2020/04/23	0	0.00	2	36.60	36.60	-2	9,900	-0.02%
2020/04/22	4	36.03	7	36.60	36.95	-3	9,717	-0.03%
2020/04/21	4	36.40	13	36.31	35.70	-9	9,526	-0.09%
2020/04/20	4	36.51	4	36.63	37.50	0	9,273	0.00%
2020/04/17	2	36.25	8	36.07	35.25	-6	9,003	-0.07%
2020/04/16	15	35.29	54	34.45	35.10	-39	8,806	-0.44%
2020/04/15	48	33.76	5	33.44	33.75	43	8,357	0.51%
2020/04/14	1	32.40	4	32.53	32.60	-3	8,259	-0.04%
2020/04/13	4	32.34	6	32.38	32.10	-2	8,284	-0.02%
2020/04/10	3	32.07	4	32.18	32.15	-1	8,352	-0.01%
2020/04/09	7	32.02	2	31.88	31.75	5	8,484	0.06%
2020/04/08	3	32.28	0	0.00	32.50	3	8,949	0.03%
2020/04/07	110	32.78	1	32.65	32.80	109	8,900	1.22%	大買/鉅額交易
2020/04/06	2	31.10	24	30.59	31.30	-22	8,739	-0.25%
2020/04/01	0	0.00	5	30.12	30.25	-5	8,689	-0.06%
2020/03/31	3	30.00	3	29.93	30.15	0	8,806	0.00%
2020/03/27	1	29.80	5	29.30	29.00	-4	8,801	-0.05%
2020/03/26	2	29.53	1	29.35	30.10	1	8,744	0.01%
2020/03/25	3	29.98	5	29.92	29.55	-2	8,716	-0.02%
2020/03/24	17	29.71	2	29.58	29.10	15	8,576	0.17%
2020/03/23	6	28.51	10	28.03	28.55	-4	8,410	-0.05%
2020/03/20	6	27.98	5	28.17	28.40	1	8,459	0.01%
2020/03/19	8	27.32	15	26.97	25.85	-7	8,513	-0.08%
2020/03/18	7	27.97	12	27.94	27.50	-5	8,237	-0.06%
2020/03/17	6	27.57	3	28.25	27.00	3	8,057	0.04%
2020/03/16	6	30.28	5	30.27	28.75	1	7,850	0.01%
2020/03/13	20	29.39	4	29.78	30.20	16	7,705	0.21%
2020/03/12	9	33.11	10	33.13	32.20	-1	7,463	-0.01%
2020/03/11	27	35.34	35	35.67	34.50	-8	7,255	-0.11%
2020/03/10	3	34.93	4	34.16	35.15	-1	6,764	-0.01%
2020/03/09	2	33.68	3	34.08	32.45	-1	6,540	-0.02%
2020/03/06	1	34.10	1	34.30	34.45	0	6,403	0.00%
2020/03/05	11	33.89	1	34.10	34.10	10	6,383	0.16%
2020/02/27	3	32.95	3	35.35	33.00	0	6,202	0.00%
2020/02/26	7	35.01	5	35.10	34.80	2	6,050	0.03%
2020/02/25	2	32.80	6	33.44	33.60	-4	5,733	-0.07%
2020/02/24	2	32.85	0	0.00	33.00	2	5,674	0.04%
2020/02/20	2	34.85	0	0.00	34.45	2	5,563	0.04%
2020/02/19	0	0.00	3	35.03	34.75	-3	5,557	-0.05%
2020/02/14	0	0.00	1	34.90	34.95	-1	5,613	-0.02%
2020/02/13	2	35.70	1	34.95	35.00	1	5,576	0.02%
2020/02/12	3	34.02	0	0.00	33.80	3	5,354	0.06%
2020/02/10	0	0.00	3	32.60	33.20	-3	5,433	-0.06%
2020/02/06	1	33.85	0	0.00	34.00	1	5,502	0.02%
2020/02/05	1	33.30	0	0.00	33.75	1	5,462	0.02%
2020/02/04	3	33.83	0	0.00	34.00	3	5,462	0.05%
2020/02/03	1	32.05	16	30.89	32.45	-15	5,470	-0.27%
2020/01/31	3	33.58	0	0.00	34.15	3	5,387	0.06%
2020/01/30	3	36.10	2	36.20	36.00	1	5,441	0.02%
2020/01/20	1	39.85	2	39.93	40.00	-1	5,421	-0.02%
2020/01/15	1	39.80	1	39.95	40.00	0	5,982	0.00%
2020/01/14	16	40.00	0	0.00	40.10	16	6,268	0.26%
2020/01/13	4	39.75	0	0.00	39.70	4	6,312	0.06%
2020/01/07	3	39.70	0	0.00	39.65	3	6,833	0.04%
2020/01/06	1	40.80	1	40.15	39.90	0	7,035	0.00%
2020/01/03	5	42.38	13	41.73	41.25	-8	7,078	-0.11%
2020/01/02	84	43.22	79	43.55	42.75	5	7,238	0.07%
2019/12/31	5	41.42	6	41.42	41.65	-1	7,322	-0.01%
2019/12/30	6	40.93	3	40.97	41.00	3	7,451	0.04%
2019/12/27	3	41.58	3	41.55	41.35	0	7,669	0.00%
2019/12/26	6	42.28	9	42.19	42.00	-3	7,832	-0.04%
2019/12/25	2	41.80	1	41.75	41.70	1	7,730	0.01%
2019/12/24	1	41.55	6	41.53	41.65	-5	7,883	-0.06%
2019/12/23	3	41.23	4	41.40	41.25	-1	7,908	-0.01%
2019/12/20	3	41.18	2	40.95	41.15	1	7,907	0.01%
2019/12/19	3	40.42	4	40.43	40.80	-1	7,920	-0.01%
2019/12/18	2	40.30	1	40.75	40.20	1	7,939	0.01%
2019/12/17	5	41.22	5	41.45	40.50	0	8,126	0.00%
2019/12/16	13	41.18	16	40.78	41.00	-3	8,033	-0.04%
2019/12/13	5	39.27	5	39.30	39.20	0	7,981	0.00%
2019/12/12	3	40.12	2	40.05	39.90	1	8,314	0.01%
2019/12/10	0	0.00	5	40.10	40.10	-5	8,477	-0.06%
2019/12/04	0	0.00	5	39.10	39.10	-5	9,005	-0.06%
2019/12/03	0	0.00	50	39.05	39.50	-50	9,121	-0.55%
2019/12/02	54	38.93	5	39.65	39.00	49	9,258	0.53%
2019/11/29	9	40.17	1	40.55	39.65	8	9,350	0.09%
2019/11/28	1	39.65	0	0.00	39.65	1	9,492	0.01%
2019/11/27	2	39.95	4	39.96	39.90	-2	9,802	-0.02%
2019/11/26	1	40.05	1	39.95	39.95	0	9,948	0.00%
2019/11/25	7	40.36	2	40.38	40.05	5	10,174	0.05%
2019/11/22	0	0.00	1	39.80	39.70	-1	10,423	-0.01%
2019/11/21	1	39.75	3	39.83	40.05	-2	10,597	-0.02%
2019/11/20	1	40.15	10	40.00	40.15	-9	10,987	-0.08%
2019/11/19	0	0.00	4	40.75	40.75	-4	11,840	-0.03%
2019/11/15	6	40.83	3	41.05	40.95	3	12,525	0.02%
2019/11/14	3	39.95	0	0.00	40.10	3	12,677	0.02%
2019/11/08	2	40.85	2	41.20	41.55	0	14,430	0.00%
2019/11/07	12	41.00	2	41.03	41.05	10	14,941	0.07%
2019/11/06	1	42.35	5	42.31	42.00	-4	15,631	-0.03%
2019/11/05	0	0.00	6	42.53	42.75	-6	15,919	-0.04%
2019/11/04	1	41.75	2	41.95	41.75	-1	16,127	-0.01%
2019/11/01	5	41.02	0	0.00	41.55	5	16,260	0.03%
2019/10/31	6	42.43	5	41.95	41.70	1	16,596	0.01%
2019/10/30	0	0.00	1	42.55	42.55	-1	17,041	-0.01%
2019/10/29	6	42.25	3	42.13	41.95	3	17,608	0.02%
2019/10/28	8	43.32	5	43.45	43.10	3	18,339	0.02%
2019/10/25	9	43.63	4	43.46	43.35	5	18,774	0.03%
2019/10/24	0	0.00	3	43.77	44.10	-3	18,821	-0.02%
2019/10/23	3	43.35	0	0.00	43.00	3	19,290	0.02%
2019/10/22	16	43.63	7	43.77	43.70	9	20,332	0.04%
2019/10/21	4	43.06	4	43.06	43.15	0	20,961	0.00%
2019/10/18	1	43.20	2	43.53	43.30	-1	21,070	0.00%
2019/10/17	0	0.00	2	43.20	43.05	-2	21,110	-0.01%
2019/10/16	1	42.95	0	0.00	42.75	1	21,209	0.00%
2019/10/15	0	0.00	1	43.25	42.65	-1	21,148	0.00%
2019/10/14	4	43.58	10	43.60	42.90	-6	21,185	-0.03%
2019/10/09	1	42.35	3	42.95	42.65	-2	21,276	-0.01%
2019/10/08	21	43.14	21	42.53	42.40	0	21,402	0.00%
2019/10/07	17	43.64	8	43.68	42.45	9	21,383	0.04%
2019/10/04	1	41.80	2	42.00	41.85	-1	20,979	0.00%
2019/10/03	0	0.00	6	41.68	41.90	-6	21,015	-0.03%
2019/10/02	0	0.00	5	40.63	41.10	-5	21,005	-0.02%
2019/10/01	2	38.60	2	39.05	39.00	0	21,123	0.00%
2019/09/27	7	38.39	0	0.00	38.00	7	21,298	0.03%
2019/09/26	4	39.55	0	0.00	39.40	4	21,422	0.02%
2019/09/25	3	40.68	0	0.00	40.55	3	21,920	0.01%
2019/09/24	2	41.35	0	0.00	41.10	2	22,596	0.01%
2019/09/20	49	41.76	50	41.68	41.45	-1	22,956	0.00%
2019/09/18	2	41.00	8	40.98	40.85	-6	23,695	-0.03%
2019/09/17	6	41.26	0	0.00	40.70	6	23,761	0.03%
2019/09/16	5	43.10	138	42.45	42.55	-133	23,913	-0.56%	大賣/鉅額交易
2019/09/12	16	43.04	6	43.08	42.85	10	24,520	0.04%
2019/09/10	1	42.05	1	42.20	42.00	0	25,918	0.00%
2019/09/09	1	43.10	1	43.20	42.65	0	25,965	0.00%
2019/09/06	11	43.29	4	43.08	43.25	7	25,997	0.03%
2019/09/04	0	0.00	2	41.85	42.15	-2	25,949	-0.01%
2019/09/03	3	41.47	3	41.55	41.30	0	26,333	0.00%
2019/09/02	2	41.50	1	41.75	42.45	1	26,674	0.00%
2019/08/30	12	42.25	2	42.65	42.20	10	26,552	0.04%
2019/08/29	4	43.09	0	0.00	43.05	4	26,357	0.02%
2019/08/28	12	43.10	8	43.58	42.90	4	26,289	0.02%
2019/08/27	1	44.65	1	44.45	43.70	0	26,151	0.00%
2019/08/26	9	43.76	8	43.85	44.00	1	26,124	0.00%
2019/08/23	7	44.86	7	45.41	44.90	0	26,066	0.00%
2019/08/22	57	45.21	55	45.69	44.85	2	25,859	0.01%
2019/08/21	2	42.70	31	44.08	44.55	-29	25,391	-0.11%
2019/08/20	7	43.85	9	44.12	42.80	-2	25,310	-0.01%
2019/08/19	3	43.85	4	43.83	43.55	-1	25,354	0.00%
2019/08/16	10	43.91	7	44.13	43.45	3	25,543	0.01%
2019/08/15	9	42.72	4	43.18	42.90	5	25,530	0.02%
2019/08/14	51	43.98	45	43.80	43.75	6	25,824	0.02%
2019/08/13	35	43.45	48	43.46	43.70	-13	25,797	-0.05%
2019/08/12	25	43.08	40	42.61	42.40	-15	25,834	-0.06%
2019/08/08	36	41.24	27	41.38	42.30	9	25,657	0.04%
2019/08/07	18	40.00	17	39.41	39.20	1	25,226	0.00%
2019/08/06	5	38.49	9	38.71	39.05	-4	25,345	-0.02%
2019/08/05	10	38.91	5	38.90	38.90	5	25,307	0.02%
2019/08/02	24	39.38	21	39.46	39.10	3	25,515	0.01%
2019/08/01	31	40.59	16	40.65	40.80	15	25,667	0.06%
2019/07/31	37	40.32	17	40.66	40.60	20	25,540	0.08%
2019/07/30	44	42.33	57	42.22	40.95	-13	25,754	-0.05%
2019/07/29	5	45.95	14	46.41	45.45	-9	25,319	-0.04%
2019/07/26	1	45.50	9	45.19	45.30	-8	25,442	-0.03%
2019/07/25	37	46.45	36	46.00	45.70	1	25,583	0.00%
2019/07/24	50	45.71	47	44.60	46.90	3	25,527	0.01%
2019/07/23	47	43.35	37	43.82	43.20	10	24,542	0.04%
2019/07/22	4	40.80	2	41.40	41.40	2	23,868	0.01%
2019/07/19	11	40.45	19	40.76	40.25	-8	23,885	-0.03%
2019/07/18	17	40.15	15	40.30	39.85	2	23,960	0.01%
2019/07/17	22	40.74	24	40.75	40.80	-2	24,172	-0.01%
2019/07/16	9	41.36	57	41.14	41.05	-48	24,273	-0.20%
2019/07/15	33	42.01	53	41.50	41.90	-20	25,003	-0.08%
2019/07/12	92	41.83	14	41.50	41.00	78	25,090	0.31%
2019/07/11	19	41.31	10	41.52	41.45	9	25,498	0.04%
2019/07/10	2	40.50	3	40.55	40.80	-1	25,661	0.00%
2019/07/08	5	40.23	5	40.31	40.20	0	26,796	0.00%
2019/07/05	17	41.21	11	41.55	40.55	6	26,878	0.02%
2019/07/04	11	41.14	15	41.25	41.15	-4	26,671	-0.01%
2019/07/03	4	41.54	3	41.40	41.00	1	26,902	0.00%
2019/07/02	33	42.75	25	42.75	42.80	8	26,904	0.03%
2019/07/01	45	42.10	82.2	41.83	42.25	-37.2	26,499	-0.14%
2019/06/28	43	38.70	21	38.51	38.45	22	26,440	0.08%
2019/06/27	12	38.51	2	38.75	38.50	10	26,382	0.04%
2019/06/26	62	36.92	63	37.08	38.95	-1	26,184	0.00%
2019/06/25	26	38.92	23	38.63	38.10	3	25,692	0.01%
2019/06/24	3	37.92	0	0.00	38.90	3	25,466	0.01%
2019/06/21	4	38.96	7	39.84	38.00	-3	25,449	-0.01%
2019/06/20	18	38.62	18	38.86	39.00	0	25,223	0.00%
2019/06/19	16	37.73	17	38.18	37.90	-1	25,180	0.00%
2019/06/18	9	36.04	6	36.22	35.35	3	24,982	0.01%
2019/06/17	2	35.13	19	35.31	35.60	-17	24,647	-0.07%
2019/06/14	11	35.76	0	0.00	35.10	11	24,735	0.04%
2019/06/13	15	35.78	16	35.90	35.95	-1	24,689	0.00%
2019/06/12	5	35.46	8	35.82	35.55	-3	24,771	-0.01%
2019/06/11	34	36.31	19	36.05	36.15	15	24,897	0.06%
2019/06/10	40	35.20	49	35.13	35.90	-9	24,438	-0.04%
2019/06/06	20	32.35	11	32.44	32.80	9	24,129	0.04%
2019/06/05	2	32.95	2	32.88	32.30	0	24,125	0.00%
2019/06/04	3	32.78	2	33.10	32.45	1	24,182	0.00%
2019/05/31	2	33.48	2	33.20	33.60	0	24,420	0.00%
2019/05/30	1	32.55	0	0.00	32.55	1	24,453	0.00%
2019/05/29	3	32.03	0	0.00	32.30	3	24,765	0.01%
2019/05/28	22	33.12	22	32.81	32.60	0	25,141	0.00%
2019/05/27	6	32.21	23	32.30	32.50	-17	25,170	-0.07%
2019/05/24	71	33.36	87	33.18	32.20	-16	25,386	-0.06%
2019/05/23	119	32.86	87	33.13	32.95	32	25,066	0.13%	大買/
2019/05/22	37	34.92	61	34.67	34.25	-24	24,779	-0.10%
2019/05/21	186	34.82	202	34.83	35.60	-16	24,518	-0.07%	大買/大賣/
2019/05/20	66	34.94	21	35.35	34.35	45	24,024	0.19%
2019/05/17	37	37.89	346	38.15	36.00	-309	23,691	-1.30%	大賣/鉅額交易
2019/05/16	34	40.84	55	40.65	39.70	-21	23,149	-0.09%
2019/05/15	4	42.45	20	42.64	41.95	-16	22,880	-0.07%
2019/05/14	53	41.69	31	41.32	42.50	22	22,821	0.10%
2019/05/13	2	40.55	9	40.65	40.10	-7	22,711	-0.03%
2019/05/10	3	40.45	3	40.77	40.80	0	22,735	0.00%
2019/05/09	9	42.01	9	41.14	40.00	0	22,433	0.00%
2019/05/08	27	42.53	41	43.05	42.65	-14	21,888	-0.06%
2019/05/07	80	44.73	68	45.20	42.85	12	21,520	0.06%
2019/05/06	37	43.72	41	43.63	44.40	-4	20,771	-0.02%
2019/05/03	26	43.79	73	44.18	44.05	-47	20,311	-0.23%
2019/05/02	242	42.44	28	42.26	42.85	214	19,694	1.09%	大買/鉅額交易
2019/04/30	29	41.88	25	42.08	42.80	4	19,425	0.02%
2019/04/29	5	39.27	10	39.38	40.00	-5	18,879	-0.03%
2019/04/26	12	40.19	8	40.11	39.80	4	18,621	0.02%
2019/04/25	16	40.49	7	40.54	41.20	9	18,384	0.05%
2019/04/24	8	41.04	15	41.16	40.70	-7	18,213	-0.04%
2019/04/23	19	39.94	18	40.01	40.30	1	17,968	0.01%
2019/04/22	23	41.22	21	41.50	41.75	2	17,814	0.01%
2019/04/19	28	43.74	15	43.80	42.00	13	17,647	0.07%
2019/04/18	14	42.70	4	42.86	42.80	10	16,714	0.06%
2019/04/17	17	43.19	21	43.11	43.25	-4	16,338	-0.02%
2019/04/16	34	41.38	27	41.41	41.50	7	15,775	0.04%
2019/04/15	18	41.59	21	42.14	42.90	-3	15,316	-0.02%
2019/04/12	64	39.03	11	39.05	39.15	53	14,558	0.36%
2019/04/11	3	36.93	29	37.03	37.00	-26	13,796	-0.19%
2019/04/10	16	35.91	8	36.24	35.80	8	13,578	0.06%
2019/04/09	27	37.16	11	37.07	36.00	16	13,459	0.12%
2019/04/08	26	36.48	29	36.89	36.70	-3	13,052	-0.02%
2019/04/03	14	36.30	13	35.93	35.70	1	12,792	0.01%
2019/04/02	20	36.40	34	36.78	35.50	-14	12,819	-0.11%
2019/04/01	5	34.69	6	34.77	34.95	-1	12,422	-0.01%
2019/03/29	3	34.22	3	34.57	34.20	0	12,350	0.00%
2019/03/28	19	33.53	25	33.71	34.55	-6	12,263	-0.05%
2019/03/27	7	34.91	7	35.03	34.65	0	12,117	0.00%
2019/03/26	11	34.77	13	34.92	34.40	-2	12,030	-0.02%
2019/03/25	4	35.34	8	35.38	35.20	-4	11,929	-0.03%
2019/03/22	54	36.02	32	35.88	35.20	22	11,773	0.19%
2019/03/21	41	34.45	39	35.10	36.45	2	11,187	0.02%
2019/03/20	3	33.02	4	33.08	33.15	-1	10,221	-0.01%
2019/03/19	12	33.08	2	33.08	32.60	10	10,131	0.10%
2019/03/18	1	31.90	10	32.69	32.80	-9	9,959	-0.09%
2019/03/15	16	32.53	8	32.32	32.00	8	9,958	0.08%
2019/03/14	9	33.66	11	33.68	33.35	-2	9,769	-0.02%
2019/03/13	0	0.00	5	32.80	32.90	-5	9,497	-0.05%
2019/03/12	12	32.57	6	32.90	32.35	6	9,430	0.06%
2019/03/11	12	32.15	7	32.41	32.75	5	9,247	0.05%
2019/03/08	17	32.18	21	32.44	32.40	-4	9,305	-0.04%
2019/03/07	5	32.71	2	32.58	31.70	3	9,212	0.03%
2019/03/06	2	32.75	10	33.05	32.55	-8	9,038	-0.09%
2019/03/05	16	33.40	5	33.11	32.50	11	8,940	0.12%
2019/03/04	9	34.72	27	34.89	34.60	-18	8,668	-0.21%
2019/02/27	79	33.36	193	33.73	33.65	-114	8,208	-1.39%	大賣/鉅額交易
2019/02/26	154	32.70	119	32.56	32.65	35	7,623	0.46%	大買/大賣/
2019/02/25	135	31.78	25	32.34	32.60	110	7,160	1.54%	大買/鉅額交易
2019/02/22	1	29.65	0	0.00	29.65	1	6,641	0.02%
2019/02/21	9	29.68	3	29.50	29.50	6	6,597	0.09%
2019/02/20	14	30.04	4	30.11	29.85	10	6,526	0.15%
2019/02/19	9	29.77	9	29.95	30.10	0	6,514	0.00%
2019/02/18	2	30.03	2	30.00	30.35	0	6,402	0.00%
2019/02/15	0	0.00	3	28.83	28.95	-3	6,161	-0.05%
2019/02/14	2	28.70	2	28.95	28.70	0	6,005	0.00%
2019/02/13	5	28.91	2	28.98	29.10	3	5,835	0.05%
2019/02/12	1	27.55	23	27.74	27.70	-22	5,516	-0.40%
2019/02/11	4	25.79	21	26.34	26.95	-17	5,120	-0.33%
2019/01/30	11	25.20	8	25.47	25.05	3	4,825	0.06%
2019/01/29	4	24.83	4	25.03	24.95	0	4,714	0.00%
2019/01/28	1	24.90	1	24.80	24.80	0	4,675	0.00%
2019/01/25	6	25.38	4	25.20	25.05	2	4,631	0.04%
2019/01/23	7	25.21	2	25.33	25.35	5	4,549	0.11%
2019/01/22	11	25.95	18	25.59	25.20	-7	4,570	-0.15%
2019/01/21	1	25.40	4	25.81	26.10	-3	4,428	-0.07%
2019/01/18	2	25.43	2	25.53	25.45	0	4,385	0.00%
2019/01/17	6	25.45	0	0.00	25.50	6	4,385	0.14%
2019/01/16	4	25.63	1	25.75	25.55	3	4,362	0.07%
2019/01/15	4	25.78	4	25.98	25.70	0	4,331	0.00%
2019/01/14	9	26.52	29	27.09	26.20	-20	4,274	-0.47%
2019/01/11	1	25.70	3	26.03	26.40	-2	4,041	-0.05%
2019/01/10	0	0.00	1	25.60	25.75	-1	3,931	-0.03%
2019/01/09	5	25.55	4	25.64	25.60	1	3,900	0.03%
2019/01/08	3	25.43	6	25.63	25.75	-3	3,825	-0.08%
2019/01/07	3	24.70	1	24.95	25.10	2	3,713	0.05%
2019/01/04	6	24.29	6	24.35	24.20	0	3,713	0.00%
2019/01/03	3	25.17	0	0.00	24.95	3	3,699	0.08%
2019/01/02	4	25.61	4	25.55	25.65	0	3,744	0.00%
2018/12/28	2	25.00	1	25.00	25.25	1	3,649	0.03%
2018/12/27	3	25.28	2	25.20	24.75	1	3,635	0.03%
2018/12/26	8	25.06	14	24.89	24.65	-6	3,569	-0.17%
2018/12/25	11	25.52	4	26.19	25.50	7	3,481	0.20%
2018/12/24	17	26.06	17	26.01	26.30	0	3,306	0.00%
2018/12/22	0	0.00	1	24.50	25.15	-1	3,061	-0.03%
2018/12/21	5	23.95	12	23.66	24.10	-7	3,010	-0.23%
2018/12/20	10	23.65	0	0.00	23.45	10	3,039	0.33%
2018/12/19	3	24.45	0	0.00	24.25	3	3,053	0.10%
2018/12/17	4	25.16	13	24.82	24.75	-9	2,934	-0.31%
2018/12/14	0	0.00	21	24.74	25.10	-21	2,794	-0.75%
2018/12/12	1	24.15	1	24.25	24.25	0	2,699	0.00%
2018/12/11	5	24.25	10	24.40	24.10	-5	2,677	-0.19%
2018/12/10	72	24.30	42	24.29	24.55	30	2,628	1.14%
2018/12/07	11	24.11	1	23.95	24.40	10	2,518	0.40%
2018/12/06	4	23.83	6	23.83	23.35	-2	2,449	-0.08%
2018/12/05	1	23.90	1	24.15	24.50	0	2,391	0.00%
2018/12/04	2	24.25	5	24.35	24.35	-3	2,368	-0.13%
2018/12/03	14	24.90	12	24.66	24.90	2	2,341	0.09%
2018/11/30	10	23.00	0	0.00	23.25	10	2,190	0.46%
2018/11/29	5	22.75	6	22.77	22.65	-1	2,087	-0.05%
2018/11/28	5	22.75	0	0.00	22.50	5	2,059	0.24%
2018/11/20	1	22.00	0	0.00	22.00	1	2,474	0.04%
2018/11/19	0	0.00	2	22.75	22.80	-2	2,428	-0.08%
2018/11/16	5	22.65	0	0.00	21.90	5	2,370	0.21%
2018/11/14	0	0.00	1	20.75	20.80	-1	2,256	-0.04%
2018/11/08	2	21.40	0	0.00	21.30	2	2,341	0.09%
2018/11/06	1	21.00	11	21.13	21.00	-10	2,426	-0.41%
2018/10/30	14	20.65	14	20.65	20.60	0	2,544	0.00%
2018/10/26	0	0.00	2	20.10	20.25	-2	2,516	-0.08%
2018/10/25	0	0.00	9	20.05	20.00	-9	2,613	-0.34%
2018/10/24	0	0.00	3	21.15	21.05	-3	2,603	-0.12%
2018/10/19	0	0.00	8	21.25	21.20	-8	2,714	-0.29%
2018/10/17	1	22.40	0	0.00	22.35	1	2,703	0.04%
2018/10/11	3	22.95	11	22.95	22.95	-8	2,724	-0.29%
2018/10/09	4	25.53	7	25.29	25.45	-3	2,708	-0.11%
2018/10/08	0	0.00	4	26.00	26.15	-4	2,631	-0.15%
2018/10/05	4	26.60	4	26.90	26.50	0	2,617	0.00%
2018/10/04	1	27.45	0	0.00	27.25	1	2,592	0.04%
2018/10/03	1	27.80	0	0.00	27.55	1	2,591	0.04%
2018/10/02	0	0.00	1	28.40	27.95	-1	2,632	-0.04%
2018/10/01	2	27.80	4	27.88	28.05	-2	2,591	-0.08%
2018/09/28	5	27.19	0	0.00	27.25	5	2,561	0.20%
2018/09/27	2	26.70	0	0.00	26.75	2	2,543	0.08%
2018/09/20	0	0.00	5	27.80	27.75	-5	2,410	-0.21%
2018/09/18	2	28.08	0	0.00	27.75	2	2,437	0.08%
2018/09/10	0	0.00	1	27.00	27.05	-1	2,687	-0.04%
2018/09/05	1	28.60	0	0.00	28.60	1	2,744	0.04%
2018/09/03	21	29.10	1	29.30	28.60	20	2,875	0.70%
2018/08/31	5	28.80	0	0.00	29.25	5	2,797	0.18%
2018/08/29	0	0.00	1	28.65	28.40	-1	2,701	-0.04%
2018/08/27	0	0.00	2	27.50	27.50	-2	2,956	-0.07%
2018/08/17	1	27.45	3	27.68	27.45	-2	3,245	-0.06%
2018/08/16	1	26.50	0	0.00	27.10	1	3,218	0.03%
2018/08/15	4	27.09	0	0.00	27.00	4	3,210	0.12%
2018/08/14	0	0.00	1	27.55	27.55	-1	3,246	-0.03%
2018/08/13	4	27.76	0	0.00	27.70	4	3,268	0.12%
2018/08/06	1	28.95	0	0.00	28.95	1	3,107	0.03%
2018/08/01	0	0.00	125	29.43	29.30	-125	3,200	-3.91%	大賣/鉅額交易
2018/07/30	20	28.52	5	29.00	28.50	15	3,174	0.47%
2018/07/27	70	29.10	70	29.17	29.00	0	3,150	0.00%
2018/07/26	0	0.00	2	28.50	28.80	-2	3,088	-0.06%
2018/07/04	0	0.00	3	27.60	27.60	-3	2,968	-0.10%
2018/07/03	40	27.96	1	27.85	27.60	39	2,968	1.31%
2018/07/02	0	0.00	1	28.75	28.40	-1	2,960	-0.03%
2018/06/29	1	28.60	0	0.00	28.65	1	2,968	0.03%
2018/06/28	50	28.32	0	0.00	28.20	50	2,964	1.69%
2018/06/27	0	0.00	5	28.65	28.65	-5	3,023	-0.17%
2018/06/26	20	28.85	5	28.80	29.00	15	3,000	0.50%
2018/06/20	0	0.00	1	30.60	29.60	-1	2,984	-0.03%
2018/06/12	0	0.00	1	30.95	31.35	-1	2,876	-0.03%
2018/06/11	1	31.10	0	0.00	31.20	1	2,812	0.04%
2018/06/08	10	31.98	0	0.00	31.65	10	2,811	0.36%
2018/06/07	2	31.08	0	0.00	31.35	2	2,678	0.07%
2018/06/06	2	31.30	4	31.46	31.40	-2	2,640	-0.08%
2018/06/05	4	31.18	3	31.30	31.20	1	2,628	0.04%
2018/06/04	0	0.00	18	31.86	31.65	-18	2,549	-0.71%
2018/06/01	15	30.08	13	30.20	30.30	2	2,257	0.09%
2018/05/29	2	28.98	10	28.75	28.75	-8	2,157	-0.37%
2018/05/25	1	29.55	1	29.75	29.50	0	2,242	0.00%
2018/05/22	0	0.00	2	29.10	29.25	-2	2,352	-0.09%
2018/05/21	1	29.05	0	0.00	29.15	1	2,324	0.04%
2018/05/10	1	28.40	0	0.00	28.50	1	2,502	0.04%
2018/05/09	6	27.88	0	0.00	28.10	6	2,442	0.25%
2018/05/08	0	0.00	1	28.30	28.20	-1	2,506	-0.04%
2018/05/07	1	27.75	60	27.68	28.00	-59	2,537	-2.32%
2018/04/30	5	27.05	8	26.92	27.05	-3	2,888	-0.10%
2018/04/26	0	0.00	2	26.40	26.10	-2	2,923	-0.07%
2018/04/23	20	27.50	0	0.00	27.30	20	2,950	0.68%
2018/04/20	5	28.10	0	0.00	27.90	5	2,972	0.17%
2018/04/19	0	0.00	7	28.09	28.00	-7	3,007	-0.23%
2018/04/18	5	27.55	5	27.45	27.35	0	3,051	0.00%
2018/04/17	0	0.00	5	27.85	27.70	-5	3,112	-0.16%
2018/04/16	5	28.35	1	28.70	28.35	4	3,219	0.12%
2018/04/11	20	28.90	7	28.90	28.80	13	3,421	0.38%
2018/04/10	16	28.93	0	0.00	28.90	16	3,501	0.46%
2018/04/09	15	28.85	0	0.00	28.85	15	3,713	0.40%
2018/03/30	0	0.00	30	30.53	29.90	-30	4,279	-0.70%
2018/03/29	10	29.30	10	29.10	29.10	0	4,356	0.00%
2018/03/27	0	0.00	1	29.55	29.45	-1	4,517	-0.02%
2018/03/23	32	29.06	1	29.20	29.00	31	4,671	0.66%
2018/03/22	6	30.95	1	30.95	30.30	5	4,828	0.10%
2018/03/16	0	0.00	2	30.90	30.25	-2	5,265	-0.04%
2018/03/13	0	0.00	1	30.40	30.20	-1	5,568	-0.02%
2018/03/12	2	29.95	1	29.85	29.80	1	5,707	0.02%
2018/03/09	2	30.00	0	0.00	29.80	2	5,995	0.03%
2018/03/06	5	29.85	0	0.00	29.90	5	7,139	0.07%
2018/03/01	2	29.80	0	0.00	30.05	2	9,335	0.02%
2018/02/27	5	30.04	7	29.61	29.55	-2	9,780	-0.02%
2018/02/26	12	29.18	4	29.25	29.25	8	10,582	0.08%
2018/02/23	4	29.73	45	28.92	29.70	-41	11,142	-0.37%
2018/02/21	0	0.00	32	28.06	28.10	-32	11,123	-0.29%
2018/02/09	5	26.00	3	26.55	26.60	2	11,170	0.02%
2018/02/08	10	27.22	0	0.00	27.30	10	11,187	0.09%
2018/02/07	0	0.00	15	28.20	27.65	-15	11,184	-0.13%
2018/02/06	70	28.63	10	27.01	27.00	60	11,193	0.54%
2018/02/02	0	0.00	10	30.30	30.30	-10	11,130	-0.09%
2018/02/01	1	30.70	0	0.00	30.55	1	11,193	0.01%
2018/01/31	0	0.00	12	30.62	30.95	-12	11,212	-0.11%
2018/01/30	7	30.22	0	0.00	30.20	7	11,213	0.06%
2018/01/29	6	31.22	1	31.25	30.90	5	11,289	0.04%
2018/01/26	8	31.88	8	31.89	31.60	0	11,299	0.00%
2018/01/25	1	31.20	2	31.45	31.00	-1	11,107	-0.01%
2018/01/23	0	0.00	22	30.79	30.65	-22	11,045	-0.20%
2018/01/22	2	30.25	0	0.00	30.25	2	11,088	0.02%
2018/01/19	1	30.10	5	30.30	30.30	-4	11,475	-0.03%
2018/01/18	10	30.30	20	30.35	30.30	-10	11,552	-0.09%
2018/01/17	10	30.60	0	0.00	30.60	10	11,573	0.09%
2018/01/12	1	30.75	2	30.65	30.65	-1	11,600	-0.01%
2018/01/11	20	29.85	25	29.95	29.90	-5	11,760	-0.04%
2018/01/10	1	30.30	0	0.00	30.20	1	11,766	0.01%
2018/01/09	5	31.05	16	31.47	31.30	-11	11,798	-0.09%
2018/01/08	3	31.62	0	0.00	31.00	3	11,802	0.03%
2018/01/05	0	0.00	1	32.45	32.30	-1	11,729	-0.01%
2018/01/04	1	32.35	0	0.00	32.20	1	11,692	0.01%
2018/01/03	12	32.57	1	32.50	32.55	11	11,661	0.09%
2018/01/02	30	32.72	32	32.83	33.50	-2	11,490	-0.02%