奇鋐 (3017)-亞東-板橋券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/03	1	649.00	2.1	659.08	662.00	-1.1	17,273	-0.01%
2024/05/02	5	644.41	4	654.50	656.00	1	17,248	0.01%
2024/04/30	11.1	654.29	14	653.00	654.00	-2.9	17,183	-0.02%
2024/04/29	8	628.50	7	629.71	626.00	1	17,187	0.01%
2024/04/26	6	652.67	8	659.52	642.00	-2	17,374	-0.01%
2024/04/25	10.1	632.07	6	625.84	620.00	4.1	17,079	0.02%
2024/04/24	0	0.00	4.1	621.41	634.00	-4.1	16,953	-0.02%
2024/04/23	0	588.00	0	0.00	577.00	0	17,056	0.00%
2024/04/22	8.5	582.92	1.2	571.30	567.00	7.3	16,992	0.04%
2024/04/19	4.5	656.54	1.2	644.28	630.00	3.3	16,950	0.02%
2024/04/18	3	656.27	7.5	667.72	680.00	-4.4	16,936	-0.03%
2024/04/17	0	625.00	3.1	634.76	638.00	-3.1	16,835	-0.02%
2024/04/16	3	601.34	2	602.97	606.00	1	16,828	0.01%
2024/04/15	2	624.02	3.2	629.70	616.00	-1.2	16,832	-0.01%
2024/04/12	0.3	617.23	3.2	613.33	628.00	-2.9	16,897	-0.02%
2024/04/11	3	567.44	6.1	582.76	584.00	-3.1	16,653	-0.02%
2024/04/10	3.1	567.90	1	572.00	555.00	2.1	16,608	0.01%
2024/04/09	4.1	569.19	4.1	579.05	577.00	0.1	16,586	0.00%
2024/04/08	2.1	567.62	6.1	575.69	570.00	-4	16,528	-0.02%
2024/04/03	8	555.24	9	552.44	546.00	-1	16,589	-0.01%
2024/04/02	4.1	539.99	1	534.00	533.00	3.1	16,497	0.02%
2024/04/01	2	558.97	3.1	559.25	554.00	-1	16,476	-0.01%
2024/03/29	2	542.23	0	0.00	546.00	2	16,382	0.01%
2024/03/28	0.1	514.00	0	0.00	542.00	0.1	16,272	0.00%
2024/03/27	2.2	536.14	0	0.00	534.00	2.2	16,176	0.01%
2024/03/26	1.2	567.12	0	567.00	541.00	1.2	16,093	0.01%
2024/03/25	3	589.33	0	0.00	583.00	3	15,929	0.02%
2024/03/22	2	587.01	6	591.49	589.00	-4	15,868	-0.03%
2024/03/21	0	0.00	0	587.00	585.00	0	15,767	0.00%
2024/03/20	5.1	571.72	2	569.63	567.00	3	15,677	0.02%
2024/03/19	7.1	599.48	1	611.03	569.00	6.1	15,465	0.04%
2024/03/18	2	618.50	2	623.46	623.00	0	15,226	0.00%
2024/03/15	2	572.51	4.1	573.65	599.00	-2.1	15,013	-0.01%
2024/03/14	4.6	558.27	0.1	558.43	556.00	4.5	14,674	0.03%
2024/03/13	6.2	635.74	4	641.26	617.00	2.1	14,414	0.01%
2024/03/12	4.2	622.53	7	625.10	643.00	-2.8	13,964	-0.02%
2024/03/11	4	606.75	2	611.44	585.00	2	13,651	0.01%
2024/03/08	6.1	595.05	4.2	604.67	574.00	1.9	13,426	0.01%
2024/03/07	4.2	598.30	2.5	620.44	599.00	1.7	13,269	0.01%
2024/03/06	3.2	615.79	2.1	604.55	630.00	1.1	12,946	0.01%
2024/03/05	5.2	560.74	5	566.40	585.00	0.2	12,713	0.00%
2024/03/04	4	556.50	22	559.00	554.00	-18	12,560	-0.14%
2024/03/01	4	538.50	4	545.50	539.00	0	12,472	0.00%
2024/02/29	2	534.00	5.2	529.06	532.00	-3.2	12,399	-0.03%
2024/02/27	4.2	503.22	6.1	513.41	508.00	-1.9	12,167	-0.02%
2024/02/26	0.1	491.00	0	0.00	500.00	0.1	12,143	0.00%
2024/02/23	12	508.67	0	499.00	498.50	12	12,107	0.10%
2024/02/22	2	516.12	5	529.00	520.00	-3	12,045	-0.02%
2024/02/21	0	0.00	1	489.50	495.00	-1	12,019	-0.01%
2024/02/20	1.2	483.41	0.1	479.89	483.00	1.1	11,975	0.01%
2024/02/19	5.1	498.58	2.3	495.48	486.00	2.8	11,954	0.02%
2024/02/16	2.4	530.85	1.9	512.87	510.00	0.5	12,023	0.00%
2024/02/15	0.2	525.33	26	525.08	534.00	-25.9	12,017	-0.22%
2024/02/05	7	484.35	6	487.50	485.50	1	11,947	0.01%
2024/02/02	7.3	477.23	9	477.00	478.00	-1.8	11,799	-0.01%
2024/02/01	7.3	447.20	9	446.89	457.50	-1.7	11,601	-0.01%
2024/01/31	5	419.70	7	418.43	425.50	-2	11,272	-0.02%
2024/01/30	1	417.00	7	421.93	429.50	-6	11,110	-0.05%
2024/01/29	0	0.00	1	387.50	390.50	-1	10,854	-0.01%
2024/01/26	2	384.75	1.1	379.41	386.00	0.9	10,868	0.01%
2024/01/25	0	0.00	2	390.00	389.50	-2	10,898	-0.02%
2024/01/24	2	385.00	0	0.00	387.50	2	10,774	0.02%
2024/01/23	2	382.50	1	381.50	386.50	1	10,805	0.01%
2024/01/22	1	361.00	13	367.65	380.50	-12	10,603	-0.11%
2024/01/19	0	0.00	3.3	344.11	346.00	-3.3	10,366	-0.03%
2024/01/18	6	343.83	3	346.17	334.50	3	10,347	0.03%
2024/01/17	2	353.50	3	350.17	343.50	-1	10,285	-0.01%
2024/01/16	2	338.50	4	342.13	343.00	-2	10,244	-0.02%
2024/01/15	3.4	338.21	0	0.00	334.00	3.4	10,224	0.03%
2024/01/12	2	349.00	2	355.25	350.00	0	10,164	0.00%
2024/01/11	0	0.00	2.2	341.82	346.50	-2.2	9,909	-0.02%
2024/01/10	1.1	319.18	7	326.21	329.00	-5.9	9,844	-0.06%
2024/01/09	2.2	312.05	2.1	313.48	315.00	0.2	9,708	0.00%
2024/01/08	4.5	308.66	3	301.50	301.50	1.5	9,633	0.02%
2024/01/04	2.8	319.46	0	0.00	319.00	2.8	9,564	0.03%
2024/01/03	0	328.50	0	0.00	329.00	0	9,628	0.00%
2024/01/02	4	331.13	0	0.00	329.50	4	9,615	0.04%
2023/12/29	3	328.83	9.3	332.18	336.50	-6.3	9,631	-0.07%
2023/12/28	0	0.00	0.2	326.00	318.00	-0.2	9,477	0.00%
2023/12/27	0	0.00	4.5	323.78	324.50	-4.5	9,478	-0.05%
2023/12/26	1	311.50	0	0.00	311.00	1	9,542	0.01%
2023/12/25	0	0.00	2.1	310.03	309.50	-2.1	9,822	-0.02%
2023/12/22	2	307.50	0.2	306.75	307.00	1.8	9,954	0.02%
2023/12/21	1.1	295.59	2	296.00	301.50	-0.9	10,189	-0.01%
2023/12/20	0	0.00	0.1	305.50	299.50	-0.1	10,278	0.00%
2023/12/15	1.1	300.01	0	0.00	298.00	1.1	10,803	0.01%
2023/12/14	0	0.00	0.4	308.80	306.00	-0.4	10,986	0.00%
2023/12/13	2	301.75	0	0.00	300.50	2	11,067	0.02%
2023/12/11	1	308.00	1.2	309.99	308.00	-0.2	11,153	0.00%
2023/12/08	0	0.00	1	305.08	304.50	-1	11,191	-0.01%
2023/12/07	0.1	293.50	2.3	301.67	301.50	-2.2	11,204	-0.02%
2023/12/06	1	299.00	3.2	296.75	296.50	-2.2	11,269	-0.02%
2023/12/05	3.2	284.35	19	283.68	286.00	-15.8	11,267	-0.14%
2023/12/04	4.7	295.13	0	0.00	290.50	4.7	11,225	0.04%
2023/12/01	0.2	302.77	0	0.00	302.50	0.2	11,216	0.00%
2023/11/30	0.4	300.38	0	0.00	308.00	0.4	11,223	0.00%
2023/11/29	0	302.50	0	0.00	301.00	0	11,179	0.00%
2023/11/28	3.1	300.46	3.2	300.47	300.50	-0.2	11,199	0.00%
2023/11/27	2.5	302.97	0	0.00	298.00	2.5	11,295	0.02%
2023/11/22	0	0.00	0.2	328.00	327.00	-0.2	11,240	0.00%
2023/11/21	2	329.25	2	333.25	327.00	0	11,394	0.00%
2023/11/20	6	329.75	3	324.83	329.50	3	11,601	0.03%
2023/11/17	2	319.25	2.1	316.55	318.00	-0.1	11,533	0.00%
2023/11/16	4.2	315.90	3	312.50	316.00	1.2	11,591	0.01%
2023/11/15	11	332.67	4	321.75	313.50	7	11,587	0.06%
2023/11/14	10	327.30	10	326.25	325.00	0	11,556	0.00%
2023/11/13	3	313.50	8	319.38	318.50	-5	11,586	-0.04%
2023/11/10	3	315.33	4	319.88	314.50	-1	11,647	-0.01%
2023/11/09	5	316.60	1.1	318.00	316.50	4	11,745	0.03%
2023/11/08	6	317.75	8	315.00	313.00	-2	11,836	-0.02%
2023/11/07	2	312.25	1.2	311.53	311.00	0.9	11,949	0.01%
2023/11/06	5	308.70	3	308.17	315.00	2	12,182	0.02%
2023/11/03	21	300.83	0	0.00	297.00	21	12,505	0.17%
2023/11/02	1	299.00	0	0.00	299.50	1	12,747	0.01%
2023/11/01	0.1	286.00	0	0.00	285.50	0.1	13,055	0.00%
2023/10/31	1	300.00	1	290.00	283.50	0	13,293	0.00%
2023/10/30	6	300.42	0	0.00	298.50	6	13,521	0.04%
2023/10/27	1.2	303.45	1	297.01	296.50	0.2	13,680	0.00%
2023/10/26	10	308.00	1	306.50	301.50	9	13,925	0.06%
2023/10/25	1	312.51	0	0.00	313.00	1	14,064	0.01%
2023/10/24	6	313.00	1	316.00	318.00	5	14,224	0.04%
2023/10/20	4	302.88	4	308.00	308.50	0	14,432	0.00%
2023/10/19	0	0.00	1	301.00	299.00	-1	14,621	-0.01%
2023/10/18	1	303.43	1	295.00	294.00	0	14,918	0.00%
2023/10/17	3	322.67	1	328.00	319.50	2	15,011	0.01%
2023/10/16	2	329.50	20	323.38	325.50	-18	15,049	-0.12%
2023/10/13	2.2	337.41	1	345.50	337.00	1.2	15,194	0.01%
2023/10/12	1	341.05	1	348.50	342.00	0	15,286	0.00%
2023/10/11	1	338.00	6	350.00	336.50	-5	15,413	-0.03%
2023/10/06	0	0.00	2.1	349.90	348.50	-2.1	15,690	-0.01%
2023/10/05	2	345.25	2.3	349.69	344.00	-0.3	15,923	0.00%
2023/10/04	0	0.00	1	343.50	345.00	-1	15,976	-0.01%
2023/10/03	2	347.00	2	340.00	340.00	0	15,965	0.00%
2023/10/02	1	341.98	7	343.86	342.50	-6	16,091	-0.04%
2023/09/28	7	329.79	7.4	331.67	341.00	-0.4	16,017	0.00%
2023/09/27	1	319.00	1	317.50	321.00	0	15,898	0.00%
2023/09/26	0	313.50	2.1	313.45	313.50	-2.1	15,995	-0.01%
2023/09/25	0	300.00	2	299.75	297.00	-2	16,091	-0.01%
2023/09/22	3	294.50	3	288.67	297.50	0	16,369	0.00%
2023/09/21	1	279.00	0	0.00	280.00	1	16,169	0.01%
2023/09/20	13	284.27	2	283.25	281.00	11	16,119	0.07%
2023/09/19	3.2	283.03	7	282.07	278.00	-3.8	16,033	-0.02%
2023/09/18	16.3	307.55	2	299.75	293.50	14.3	15,942	0.09%
2023/09/15	3	316.34	1	320.50	320.00	2	15,953	0.01%
2023/09/14	1	315.00	2	313.25	318.00	-1	16,122	-0.01%
2023/09/13	2	295.00	2	300.75	304.00	0	16,333	0.00%
2023/09/12	3.1	306.52	0	309.00	306.00	3.1	16,622	0.02%
2023/09/11	4.2	316.89	2	313.25	311.50	2.2	16,910	0.01%
2023/09/07	2	342.00	1	344.50	342.00	1	17,183	0.01%
2023/09/04	1	329.00	0	0.00	328.50	1	17,401	0.01%
2023/09/01	1	334.50	1	337.50	329.00	0	17,523	0.00%
2023/08/31	2	328.51	2	331.75	334.50	0	17,651	0.00%
2023/08/30	4	341.88	1	336.00	335.50	3	17,734	0.02%
2023/08/29	1	336.00	0	334.00	335.00	1	17,933	0.01%
2023/08/28	3	351.66	1	341.52	338.50	2	18,015	0.01%
2023/08/25	16.2	359.16	1	357.00	354.00	15.2	18,063	0.08%
2023/08/24	3	377.37	5	377.02	387.00	-2	17,950	-0.01%
2023/08/23	2	355.01	3	361.32	356.00	-1	17,909	-0.01%
2023/08/22	3	358.50	4	356.99	350.50	-1	18,218	-0.01%
2023/08/21	3	352.34	2.1	354.94	353.50	0.9	18,518	0.00%
2023/08/18	2.1	358.35	2.1	344.98	352.00	0	18,472	0.00%
2023/08/17	2	351.50	8	356.06	363.00	-6	18,342	-0.03%
2023/08/16	2.2	343.00	1	344.50	350.00	1.2	18,270	0.01%
2023/08/15	0	0.00	2	339.00	343.50	-2	18,323	-0.01%
2023/08/14	0.1	317.00	0	0.00	319.00	0.1	18,425	0.00%
2023/08/11	2	316.00	4	318.13	321.00	-2	18,409	-0.01%
2023/08/10	7	320.92	1	314.50	314.50	6	18,368	0.03%
2023/08/09	8	357.00	4	366.38	349.00	4	18,241	0.02%
2023/08/08	10	358.10	10	358.50	358.00	0	17,976	0.00%
2023/08/07	6	351.42	6	351.67	349.50	0	17,883	0.00%
2023/08/04	2	319.75	4	329.48	338.00	-2	17,657	-0.01%
2023/08/02	5	320.29	3	326.00	315.50	2	17,537	0.01%
2023/08/01	1	329.00	1	328.50	328.00	0	17,424	0.00%
2023/07/31	7	351.57	6	345.67	322.00	1	17,773	0.01%
2023/07/28	1	331.00	2	344.00	352.00	-1	17,986	-0.01%
2023/07/27	5	351.41	4	355.75	340.00	1	17,903	0.01%
2023/07/26	1	349.00	1	350.63	343.50	0	17,910	0.00%
2023/07/25	7	353.02	3	357.82	340.50	4	17,963	0.02%
2023/07/24	4	347.35	6	350.33	344.00	-2	17,926	-0.01%
2023/07/21	8	312.46	6	312.92	339.00	2	17,679	0.01%
2023/07/20	4	302.51	10	304.80	308.50	-6	17,321	-0.03%
2023/07/19	3	291.17	5	293.49	291.50	-2	17,096	-0.01%
2023/07/18	1	284.05	8	293.75	293.00	-7	17,121	-0.04%
2023/07/17	5	285.69	1	286.50	285.00	4	17,009	0.02%
2023/07/14	3	288.83	3.1	291.97	293.50	-0.1	16,859	0.00%
2023/07/13	9.2	299.27	13	302.12	288.00	-3.8	16,774	-0.02%
2023/07/12	6	288.84	7	292.21	287.50	-1	16,420	-0.01%
2023/07/11	4	281.38	2	283.75	283.50	2	16,252	0.01%
2023/07/10	2	275.25	2	273.00	273.00	0	16,127	0.00%
2023/07/07	5	274.20	6	270.58	270.00	-1	16,187	-0.01%
2023/07/06	2	276.50	2.3	273.58	273.50	-0.3	16,032	0.00%
2023/07/05	7	282.58	2.2	284.91	280.50	4.8	15,958	0.03%
2023/07/04	2	290.25	3	292.67	292.00	-1	15,805	-0.01%
2023/07/03	18	289.97	7	291.79	293.00	11	15,627	0.07%
2023/06/30	3	259.67	9	261.72	271.00	-6	15,257	-0.04%
2023/06/29	2	246.25	2	245.75	246.50	0	14,969	0.00%
2023/06/28	2	242.25	2	242.50	241.50	0	15,263	0.00%
2023/06/27	0	0.00	2.1	237.93	235.00	-2.1	15,506	-0.01%
2023/06/21	4	251.63	2	252.00	249.50	2	15,760	0.01%
2023/06/20	7	252.64	4	253.25	252.00	3	16,021	0.02%
2023/06/19	8.2	249.17	11	254.01	254.50	-2.8	16,419	-0.02%
2023/06/16	14	244.86	14	244.36	247.00	0	16,302	0.00%
2023/06/15	7	230.07	4	233.00	237.00	3	16,089	0.02%
2023/06/14	0	222.50	2	222.50	224.00	-2	15,750	-0.01%
2023/06/13	10	217.45	11	215.77	219.50	-1	15,654	-0.01%
2023/06/12	6	205.92	1	207.00	205.50	5	15,370	0.03%
2023/06/09	1	204.22	9	209.11	209.50	-8	15,293	-0.05%
2023/06/08	3	204.00	0	0.00	200.50	3	15,073	0.02%
2023/06/07	3	204.67	2	208.75	208.00	1	14,973	0.01%
2023/06/06	2	203.75	4	203.50	203.50	-2	14,812	-0.01%
2023/06/05	2.1	195.18	2	200.50	200.00	0.1	14,614	0.00%
2023/06/02	2	202.75	0	0.00	202.00	2	14,364	0.01%
2023/06/01	3	202.33	3	203.17	207.00	0	14,049	0.00%
2023/05/31	3	198.50	0	0.00	197.50	3	13,851	0.02%
2023/05/30	2	204.00	0	0.00	201.50	2	13,707	0.01%
2023/05/29	7	208.64	4	207.50	206.00	3	13,717	0.02%
2023/05/26	8	203.19	9	204.16	208.00	-1	13,795	-0.01%
2023/05/25	11	196.09	12	196.79	197.50	-1	13,401	-0.01%
2023/05/24	3	184.17	7	185.64	187.00	-4	12,993	-0.03%
2023/05/23	2	183.24	1	182.00	182.50	1	12,930	0.01%
2023/05/19	5	183.10	1	182.03	184.00	4	12,758	0.03%
2023/05/18	4	182.50	4	182.50	186.00	0	12,576	0.00%
2023/05/17	1	179.50	7	179.14	178.00	-6	12,319	-0.05%
2023/05/16	5	178.50	5	175.80	175.50	0	12,170	0.00%
2023/05/15	2	170.00	0	170.00	171.00	2	11,977	0.02%
2023/05/12	0	0.00	0	172.00	177.50	0	11,896	0.00%
2023/05/11	3	177.82	1	174.50	174.50	2	11,760	0.02%
2023/05/10	4	178.63	3.2	179.19	178.50	0.8	11,609	0.01%
2023/05/09	3	182.50	4	183.00	183.00	-1	11,432	-0.01%
2023/05/08	9	182.61	4.1	181.85	181.50	4.9	11,312	0.04%
2023/05/05	12	178.88	17	178.15	181.00	-5	11,073	-0.05%
2023/05/04	1	173.07	5.1	172.58	175.50	-4	10,617	-0.04%
2023/05/03	6	166.42	4	164.50	163.00	2	10,134	0.02%
2023/05/02	8	163.25	7	164.36	166.00	1	10,026	0.01%
2023/04/28	6	154.50	4.1	153.08	157.50	1.9	9,717	0.02%
2023/04/27	3	153.50	1.1	149.06	153.50	1.9	9,459	0.02%
2023/04/26	1	144.00	0.1	145.00	146.00	0.9	9,136	0.01%
2023/04/25	1	144.00	0	0.00	141.50	1	9,007	0.01%
2023/04/24	0	0.00	0.1	144.50	144.00	-0.1	8,916	0.00%
2023/04/20	0.1	147.00	2.8	145.43	147.50	-2.7	8,651	-0.03%
2023/04/19	1	150.50	0	0.00	151.00	1	8,530	0.01%
2023/04/18	4	152.88	11.1	155.62	152.50	-7.1	8,516	-0.08%
2023/04/17	9	157.33	4	155.38	156.00	5	8,347	0.06%
2023/04/14	6	154.00	4	152.13	153.00	2	8,208	0.02%
2023/04/13	0	0.00	1	148.50	149.50	-1	8,043	-0.01%
2023/04/12	1	153.00	4	154.00	154.50	-3	7,957	-0.04%
2023/04/11	7.1	150.26	4.2	149.55	149.50	2.9	7,732	0.04%
2023/04/10	0.2	147.00	2	146.25	148.50	-1.9	7,604	-0.02%
2023/04/07	2	143.25	1	143.00	144.50	1	7,470	0.01%
2023/04/06	2	140.26	11	141.59	142.00	-9	7,388	-0.12%
2023/03/31	1	140.00	1	141.98	141.00	0	7,282	0.00%
2023/03/30	13	142.73	11	144.14	142.00	2	7,269	0.03%
2023/03/29	26.2	143.18	23	144.17	142.50	3.2	7,205	0.04%
2023/03/28	14	143.07	13	141.73	142.00	1	6,912	0.01%
2023/03/27	32	148.33	35	145.54	148.50	-3	6,662	-0.05%
2023/03/24	10	139.70	9	139.89	142.50	1	6,298	0.02%
2023/03/23	30	138.80	27	139.37	138.50	3	6,175	0.05%
2023/03/22	52	131.48	77.1	132.03	136.50	-25.1	5,757	-0.44%
2023/03/21	28.1	125.72	10	124.40	126.50	18.1	5,149	0.35%
2023/03/20	6	121.58	7	120.00	119.00	-1	4,971	-0.02%
2023/03/17	1	116.50	3	116.33	115.50	-2	4,812	-0.04%
2023/03/16	8	116.06	8	116.94	115.00	0	4,838	0.00%
2023/03/15	0	0.00	1	115.00	114.50	-1	5,047	-0.02%
2023/03/14	1	112.00	0	0.00	109.50	1	5,272	0.02%
2023/03/13	2	112.00	0	0.00	112.50	2	5,747	0.03%
2023/03/10	2	115.00	0	0.00	113.50	2	5,772	0.03%
2023/03/09	2	117.50	0	0.00	117.50	2	5,772	0.03%
2023/03/08	1	118.00	1	118.50	119.00	0	5,795	0.00%
2023/03/07	2	118.00	0	0.00	118.00	2	5,778	0.03%
2023/03/03	0	118.50	2	120.00	118.50	-2	5,809	-0.03%
2023/03/02	3	118.33	0	0.00	119.00	3	5,902	0.05%
2023/03/01	6	117.33	6.1	118.56	119.00	-0.1	6,022	0.00%
2023/02/24	14.1	123.12	22	120.75	120.50	-7.9	6,042	-0.13%
2023/02/23	2	117.00	2	116.25	116.50	0	5,673	0.00%
2023/02/22	3	112.00	1	112.50	115.00	2	5,678	0.04%
2023/02/21	1	115.00	3	115.33	115.00	-2	5,652	-0.04%
2023/02/20	1	115.00	4	114.63	114.50	-3	5,686	-0.05%
2023/02/16	3	118.50	6	118.00	117.50	-3	5,924	-0.05%
2023/02/13	3	116.50	4	117.00	117.50	-1	5,961	-0.02%
2023/02/10	5	116.20	2.3	116.22	115.50	2.8	5,934	0.05%
2023/02/09	1	115.50	4	116.00	116.00	-3	5,894	-0.05%
2023/02/08	3.3	114.08	0	0.00	115.00	3.3	5,839	0.06%
2023/02/06	0	0.00	1	111.00	111.50	-1	5,778	-0.02%
2023/02/03	4	112.13	0	0.00	112.00	4	5,698	0.07%
2023/02/02	4	111.00	0	0.00	112.00	4	5,683	0.07%
2023/02/01	0	0.00	1	107.00	107.50	-1	5,661	-0.02%
2023/01/31	1	107.00	0	0.00	106.00	1	5,633	0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/09	1	110.50	1	110.50	110.50	0	6,199	0.00%
2023/01/06	0	0.00	40	107.00	107.50	-40	6,241	-0.64%
2023/01/05	1	111.00	0	0.00	108.50	1	6,307	0.02%
2022/12/30	2	111.00	2	112.00	112.00	0	6,705	0.00%
2022/12/29	0	0.00	1	110.00	110.00	-1	6,950	-0.01%
2022/12/27	1	112.00	0	0.00	112.00	1	7,296	0.01%
2022/12/26	0	0.00	1	111.50	111.50	-1	7,356	-0.01%
2022/12/23	0	110.50	0	0.00	111.00	0	7,421	0.00%
2022/12/22	0	0.00	4	113.00	113.00	-4	7,479	-0.05%
2022/12/20	4	111.50	4	113.50	111.50	0	7,465	0.00%
2022/12/19	5	112.40	1	110.50	112.00	4	7,423	0.05%
2022/12/16	2	116.50	3	115.50	115.00	-1	7,354	-0.01%
2022/12/15	0	0.00	4	117.00	116.50	-4	7,274	-0.05%
2022/12/14	3	116.50	0	0.00	116.00	3	7,307	0.04%
2022/12/09	1	114.00	0	0.00	115.50	1	7,331	0.01%
2022/12/08	0	0.00	0.5	112.00	113.50	-0.5	7,301	-0.01%
2022/12/07	7	114.71	32.3	117.34	112.50	-25.3	7,291	-0.35%
2022/12/06	14	127.18	25.1	124.88	124.00	-11.1	7,067	-0.16%
2022/12/05	40	124.31	34.1	122.70	127.00	5.9	6,830	0.09%
2022/12/02	3	117.00	2	115.00	115.50	1	6,412	0.02%
2022/12/01	0	0.00	2	113.50	114.50	-2	6,418	-0.03%
2022/11/30	2	113.50	5	113.50	113.00	-3	6,380	-0.05%
2022/11/29	1	112.00	0	0.00	112.00	1	6,350	0.02%
2022/11/28	22	111.82	2	112.00	111.50	20	6,341	0.32%
2022/11/25	2	110.00	0	0.00	109.00	2	6,329	0.03%
2022/11/24	4	111.25	4.3	109.53	111.00	-0.3	6,331	0.00%
2022/11/23	53.2	109.99	13.4	109.54	110.00	39.7	6,288	0.63%
2022/11/22	3.2	107.59	1.2	107.80	106.00	1.9	6,203	0.03%
2022/11/21	1	104.50	0	0.00	104.00	1	6,102	0.02%
2022/11/18	0	0.00	0.1	104.50	102.00	-0.1	6,164	0.00%
2022/11/16	0.1	102.50	4	102.50	102.00	-3.9	6,146	-0.06%
2022/11/15	2.2	103.27	3	102.50	102.00	-0.8	6,109	-0.01%
2022/11/14	12.2	107.00	7	104.00	104.50	5.2	6,180	0.08%
2022/11/11	11	109.36	0	0.00	110.00	11	6,032	0.18%
2022/11/10	0.2	106.50	0	0.00	106.00	0.2	5,932	0.00%
2022/11/08	2	109.00	2	106.00	106.00	0	6,054	0.00%
2022/11/07	0	0.00	2	108.00	107.50	-2	6,090	-0.03%
2022/11/03	2	106.50	1	106.50	106.50	1	6,505	0.02%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,677	-0.01%
2022/10/31	0	0.00	2	103.00	102.00	-2	7,005	-0.03%
2022/10/27	1	96.90	4	96.30	99.90	-3	7,025	-0.04%
2022/10/26	3	94.40	1	93.60	93.60	2	6,961	0.03%
2022/10/25	1	93.90	0	0.00	94.50	1	7,021	0.01%
2022/10/24	0	0.00	0	97.60	96.30	0	7,034	0.00%
2022/10/21	2	95.50	1	95.70	95.40	1	7,232	0.01%
2022/10/20	5	98.12	0	0.00	98.80	5	7,298	0.07%
2022/10/19	1	101.00	0	0.00	100.50	1	7,443	0.01%
2022/10/17	0	0.00	6	99.42	101.50	-6	7,676	-0.08%
2022/10/14	5	108.00	0	107.50	105.00	5	7,668	0.07%
2022/10/13	1	102.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	1	107.50	0	0.00	107.00	1	7,677	0.01%
2022/10/07	2	111.25	1	112.50	110.50	1	7,651	0.01%
2022/10/06	13	115.50	6	115.42	116.00	7	7,630	0.09%
2022/10/05	9	119.61	22	119.34	119.50	-13	7,570	-0.17%
2022/10/04	4	112.25	2	113.75	114.00	2	7,428	0.03%
2022/10/03	1	109.00	2	109.00	108.00	-1	7,618	-0.01%
2022/09/29	2.5	112.90	0	0.00	108.00	2.5	7,874	0.03%
2022/09/28	3.5	113.93	4	111.25	109.00	-0.5	7,978	-0.01%
2022/09/27	2	116.00	2.1	114.02	116.00	-0.1	7,948	0.00%
2022/09/26	4.1	112.80	1	114.00	111.00	3.1	8,022	0.04%
2022/09/23	6	116.67	8	117.00	115.50	-2	8,156	-0.02%
2022/09/21	6	117.00	6	117.58	116.00	0	8,174	0.00%
2022/09/20	6	116.58	4	116.38	117.00	2	8,159	0.02%
2022/09/15	3	115.00	0.1	114.00	113.50	2.9	8,205	0.04%
2022/09/14	0	0.00	1.1	113.45	113.50	-1.1	8,289	-0.01%
2022/09/13	2	113.50	5	113.50	113.00	-3	8,435	-0.04%
2022/09/12	10	112.00	8.2	112.60	112.00	1.8	8,485	0.02%
2022/09/08	7	107.21	6	108.33	107.50	1	8,486	0.01%
2022/09/07	1	105.50	0	0.00	105.50	1	8,494	0.01%
2022/09/06	1	102.00	1	102.50	102.00	0	8,492	0.00%
2022/09/05	0	0.00	5	103.50	103.50	-5	8,586	-0.06%
2022/09/01	0.1	105.50	0	0.00	105.50	0.1	8,692	0.00%
2022/08/31	1	107.50	0	0.00	108.50	1	8,743	0.01%
2022/08/29	6.1	109.15	2	108.25	108.00	4.1	8,954	0.05%
2022/08/26	1.1	112.36	1	113.00	113.00	0.1	8,986	0.00%
2022/08/25	7	112.71	1	112.50	112.00	6	8,989	0.07%
2022/08/24	1	117.00	0	0.00	117.00	1	8,989	0.01%
2022/08/23	0	0.00	5	117.50	117.50	-5	9,067	-0.06%
2022/08/19	11.1	119.70	4	119.75	117.00	7.1	9,415	0.08%
2022/08/18	5	119.20	0	0.00	119.50	5	9,735	0.05%
2022/08/16	3	120.00	3.2	120.52	119.00	-0.2	10,639	0.00%
2022/08/15	10	118.75	12.1	119.71	119.50	-2.1	10,651	-0.02%
2022/08/12	2	117.00	15	116.50	117.50	-13	10,695	-0.12%
2022/08/10	22.1	115.41	7	114.14	112.50	15.1	10,693	0.14%
2022/08/09	14	118.64	15.3	119.71	119.00	-1.3	10,339	-0.01%
2022/08/08	18	116.97	23.2	117.48	118.00	-5.2	10,169	-0.05%
2022/08/05	5	111.80	6	112.08	112.50	-1	10,008	-0.01%
2022/08/04	0.1	112.50	0	0.00	113.00	0.1	9,857	0.00%
2022/08/02	3	113.50	3	114.33	115.00	0	9,884	0.00%
2022/08/01	9	117.33	14	118.21	115.50	-5	9,904	-0.05%
2022/07/29	10	117.70	16.2	118.09	118.00	-6.2	9,828	-0.06%
2022/07/28	27	116.26	18	116.83	117.00	9	9,825	0.09%
2022/07/27	13	114.42	9	115.06	116.00	4	9,627	0.04%
2022/07/26	18	112.92	19	113.82	114.00	-1	9,545	-0.01%
2022/07/25	26	110.69	27	109.26	112.50	-1	9,366	-0.01%
2022/07/21	1	103.00	8	103.31	105.50	-7	9,142	-0.08%
2022/07/20	15	105.80	3	105.17	105.00	12	9,118	0.13%
2022/07/19	18	105.44	25	105.28	105.00	-7	9,191	-0.08%
2022/07/18	18	103.36	14.1	103.78	104.00	3.9	9,222	0.04%
2022/07/15	3	100.83	8	100.88	101.00	-5	9,329	-0.05%
2022/07/14	10	100.54	10	99.22	101.00	0	9,371	0.00%
2022/07/13	6	99.80	1	100.00	96.80	5	9,530	0.05%
2022/07/12	4	96.40	4	97.35	96.00	0	9,385	0.00%
2022/07/11	10	98.82	10	98.98	98.40	0	9,361	0.00%
2022/07/08	1	92.90	9.2	95.84	96.10	-8.2	9,174	-0.09%
2022/07/07	16	86.06	14	85.04	87.40	2	9,072	0.02%
2022/07/06	0	0.00	1	85.60	82.60	-1	8,964	-0.01%
2022/07/05	2	86.55	2	87.55	87.20	0	9,052	0.00%
2022/06/30	0.2	93.60	0	0.00	93.10	0.2	9,079	0.00%
2022/06/28	0	0.00	5	98.30	98.60	-5	9,461	-0.05%
2022/06/27	5	99.50	0.1	100.50	99.90	4.9	10,427	0.05%
2022/06/24	1	95.00	0	0.00	95.40	1	10,640	0.01%
2022/06/23	5	93.66	15	94.47	93.90	-10	10,989	-0.09%
2022/06/22	12	94.94	12	93.84	92.60	0	11,371	0.00%
2022/06/21	16	96.68	13	96.30	98.10	3	11,436	0.03%
2022/06/20	10	99.50	0	0.00	98.00	10	11,817	0.08%
2022/06/17	5	103.80	15	104.60	103.00	-10	12,397	-0.08%
2022/06/16	10	105.00	2	108.75	103.50	8	12,956	0.06%
2022/06/15	1	108.50	0	0.00	106.00	1	13,337	0.01%
2022/06/13	0	0.00	2	102.50	106.00	-2	13,810	-0.01%
2022/06/09	4	105.63	4	105.00	105.00	0	14,408	0.00%
2022/06/08	1	107.00	25	107.60	107.50	-24	14,810	-0.16%
2022/06/07	18.2	107.14	30	106.88	108.00	-11.9	15,523	-0.08%
2022/06/06	5	111.10	1	111.00	111.00	4	15,767	0.03%
2022/06/02	7	113.71	2	113.50	112.00	5	16,055	0.03%
2022/06/01	2	113.25	3	114.17	112.50	-1	16,225	-0.01%
2022/05/31	2	114.25	1	112.00	113.00	1	16,439	0.01%
2022/05/30	2.2	114.23	2	115.00	114.50	0.2	16,554	0.00%
2022/05/27	56	114.89	14	118.57	113.50	42	16,680	0.25%
2022/05/26	12	117.83	35	118.69	117.00	-23	16,551	-0.14%
2022/05/25	19	117.29	43.1	115.19	118.00	-24.1	16,330	-0.15%
2022/05/24	64	112.49	32	111.39	109.00	32	16,110	0.20%
2022/05/23	0	0.00	3	111.33	112.00	-3	16,307	-0.02%
2022/05/20	7	112.29	6	111.67	109.50	1	16,605	0.01%
2022/05/19	4	109.50	6	107.67	111.00	-2	16,725	-0.01%
2022/05/18	6	108.83	9	108.72	109.00	-3	17,036	-0.02%
2022/05/17	3.3	105.80	0	0.00	105.00	3.3	17,376	0.02%
2022/05/13	7	105.21	12	104.00	105.00	-5	17,601	-0.03%
2022/05/11	0	0.00	1	105.50	103.50	-1	18,072	-0.01%
2022/05/10	12	104.92	1	105.50	105.50	11	18,149	0.06%
2022/05/09	10	102.25	0	0.00	101.00	10	18,376	0.05%
2022/05/06	1	105.50	0	0.00	105.50	1	18,654	0.01%
2022/05/05	11	107.45	17	108.41	108.00	-6	18,938	-0.03%
2022/05/04	0	0.00	5	104.50	105.00	-5	19,012	-0.03%
2022/05/03	1	108.00	2	105.75	106.00	-1	19,277	-0.01%
2022/04/29	0	0.00	1.2	106.25	104.50	-1.2	19,729	-0.01%
2022/04/28	1	102.00	0	0.00	103.50	1	20,507	0.00%
2022/04/27	0	0.00	2	103.50	104.00	-2	21,072	-0.01%
2022/04/26	9	106.94	11	103.18	103.00	-2	21,428	-0.01%
2022/04/25	6.3	105.37	6	105.17	105.00	0.3	21,669	0.00%
2022/04/22	3	109.00	3	108.17	107.00	0	21,647	0.00%
2022/04/21	5	111.90	10	112.95	113.50	-5	21,616	-0.02%
2022/04/20	18	108.03	16	107.63	107.50	2	21,379	0.01%
2022/04/19	8	110.13	10	107.95	106.00	-2	21,257	-0.01%
2022/04/18	6	105.42	1	106.50	103.50	5	20,999	0.02%
2022/04/15	6	106.08	5	104.50	104.50	1	20,972	0.00%
2022/04/14	4	107.88	7	108.14	108.00	-3	20,931	-0.01%
2022/04/13	8	105.63	5	105.60	105.50	3	20,946	0.01%
2022/04/12	5	107.60	4	106.00	105.50	1	20,977	0.00%
2022/04/11	1	104.00	4	105.63	106.50	-3	20,947	-0.01%
2022/04/08	4	112.13	5	112.00	112.00	-1	20,789	0.00%
2022/04/07	4	114.63	2	113.25	111.00	2	20,651	0.01%
2022/04/06	1	114.50	1	113.00	113.00	0	20,526	0.00%
2022/04/01	3	114.67	4	113.63	114.50	-1	20,440	0.00%
2022/03/31	8.1	118.55	7	117.21	116.50	1.1	20,269	0.01%
2022/03/30	13	120.65	18	123.31	117.00	-5	19,995	-0.03%
2022/03/29	5	118.70	5	117.10	116.50	0	19,004	0.00%
2022/03/28	3	117.33	11	117.82	119.00	-8	18,706	-0.04%
2022/03/25	20	115.00	14	114.96	117.00	6	18,350	0.03%
2022/03/24	3	112.00	3	113.50	111.50	0	17,934	0.00%
2022/03/23	15	118.10	6.6	114.70	115.00	8.4	17,788	0.05%
2022/03/22	20	115.78	24	117.17	118.00	-4	17,269	-0.02%
2022/03/21	26	111.50	16	111.31	112.50	10	16,587	0.06%
2022/03/18	12	107.92	19	108.61	110.00	-7	15,987	-0.04%
2022/03/17	7	106.43	3	106.50	106.50	4	15,551	0.03%
2022/03/16	14	105.50	9	105.56	106.00	5	15,400	0.03%
2022/03/15	1	112.50	2	115.00	106.00	-1	15,788	-0.01%
2022/03/14	5	120.30	5	117.30	117.00	0	15,461	0.00%
2022/03/11	4	120.38	5.2	120.87	122.50	-1.2	15,218	-0.01%
2022/03/10	6	121.25	3	119.67	119.50	3	14,819	0.02%
2022/03/09	4	110.13	6.2	110.76	116.00	-2.2	14,134	-0.02%
2022/03/08	6	106.75	8	107.75	105.50	-2	13,742	-0.01%
2022/03/07	3.2	107.63	3	108.00	105.50	0.2	13,508	0.00%
2022/03/04	4	114.63	6	114.50	113.00	-2	13,440	-0.01%
2022/03/03	1	112.00	2.1	112.05	112.00	-1.1	13,288	-0.01%
2022/03/02	4.3	108.26	2	109.25	108.50	2.3	13,178	0.02%
2022/03/01	2	110.00	4	111.75	111.00	-2	13,077	-0.02%
2022/02/25	1	116.00	3	111.83	110.00	-2	13,177	-0.02%
2022/02/24	5	113.30	2	113.75	113.00	3	13,279	0.02%
2022/02/23	5	114.00	5	115.20	114.50	0	13,465	0.00%
2022/02/22	12	110.33	6	112.17	110.00	6	13,330	0.05%
2022/02/21	6	111.17	6	109.50	110.00	0	13,121	0.00%
2022/02/18	2	110.75	4	111.63	114.00	-2	12,934	-0.02%
2022/02/17	2	109.00	5.1	109.26	112.50	-3.1	12,625	-0.02%
2022/02/16	5	104.00	3	103.51	103.00	2	12,365	0.02%
2022/02/15	7.1	104.61	7	104.50	103.00	0.1	12,811	0.00%
2022/02/14	11	105.82	9	106.33	105.50	2	13,044	0.02%
2022/02/11	4	106.63	3	106.00	106.00	1	13,289	0.01%
2022/02/10	1	104.00	1	106.00	104.00	0	13,683	0.00%
2022/02/09	2	101.75	6	104.25	106.00	-4	13,551	-0.03%
2022/02/08	10	99.06	10	99.69	101.50	0	13,291	0.00%
2022/02/07	22	94.70	24	94.56	95.40	-2	12,990	-0.02%
2022/01/26	14	92.13	12	91.93	92.80	2	12,748	0.02%
2022/01/25	8	93.10	6	93.73	92.30	2	12,853	0.02%
2022/01/24	7	96.60	5	96.84	95.00	2	12,721	0.02%
2022/01/21	3	100.13	495	99.31	99.20	-492	12,384	-3.97%	大賣/鉅額交易
2022/01/20	2	96.60	2	96.20	98.00	0	11,863	0.00%
2022/01/19	10	93.10	14.7	94.80	95.70	-4.7	11,540	-0.04%
2022/01/18	3	91.13	1	90.30	91.20	2	11,474	0.02%
2022/01/17	0	0.00	16	87.99	89.20	-16	11,991	-0.13%
2022/01/14	14	82.04	11	83.37	83.90	3	13,041	0.02%
2022/01/10	10	87.00	0	0.00	87.40	10	13,273	0.08%
2022/01/07	1	87.20	1	86.40	86.30	0	13,285	0.00%
2022/01/06	0	0.00	0.2	89.00	89.50	-0.2	13,263	0.00%
2022/01/05	0	0.00	1	90.30	90.20	-1	13,306	-0.01%
2022/01/04	1	89.30	0	0.00	88.80	1	13,290	0.01%
2022/01/03	1	89.90	0	0.00	89.00	1	13,260	0.01%
2021/12/27	0	0.00	0.2	87.50	87.50	-0.2	13,660	0.00%
2021/12/23	0	0.00	5	88.00	87.00	-5	14,098	-0.04%
2021/12/22	1	86.90	0	0.00	87.10	1	14,289	0.01%
2021/12/21	1	84.50	1	84.80	86.00	0	14,801	0.00%
2021/12/20	5	85.00	1	86.20	85.10	4	15,089	0.03%
2021/12/17	0	0.00	2	87.00	86.90	-2	15,701	-0.01%
2021/12/16	1	87.90	1	89.40	89.20	0	16,278	0.00%
2021/12/14	0	0.00	77	87.29	87.00	-77	16,959	-0.45%
2021/12/13	2	87.50	2	87.75	89.10	0	17,018	0.00%
2021/12/10	8.1	88.99	55	87.90	87.80	-46.9	16,987	-0.28%
2021/12/09	66	93.24	32	90.84	88.70	34	16,870	0.20%
2021/12/08	61	88.65	0	0.00	89.30	61	16,151	0.38%
2021/12/07	2	88.40	1	87.90	87.60	1	16,191	0.01%
2021/12/06	1	87.90	2	88.50	89.20	-1	16,177	-0.01%
2021/12/03	5	87.70	21	88.19	87.70	-16	16,217	-0.10%
2021/12/02	22	86.90	0	0.00	86.00	22	16,447	0.13%
2021/12/01	3	88.60	0	0.00	88.50	3	16,551	0.02%
2021/11/30	1	87.50	13	88.55	88.40	-12	16,673	-0.07%
2021/11/29	11	86.24	8	85.00	86.50	3	16,724	0.02%
2021/11/26	103	84.50	9	84.59	85.40	94	16,819	0.56%	大買/
2021/11/25	125	85.73	5	86.00	85.80	120	16,717	0.72%	大買/鉅額交易
2021/11/24	6	87.45	3	87.90	87.30	3	16,584	0.02%
2021/11/23	12	90.40	35	89.38	89.50	-23	16,358	-0.14%
2021/11/22	13	88.32	14	89.88	88.40	-1	15,994	-0.01%
2021/11/19	9	86.66	52	87.32	87.60	-43	15,509	-0.28%
2021/11/18	1	84.10	44	84.01	83.50	-43	15,085	-0.29%
2021/11/17	0	0.00	3	82.47	82.50	-3	14,939	-0.02%
2021/11/16	0	0.00	4	81.70	82.00	-4	14,907	-0.03%
2021/11/15	93	81.29	0	0.00	81.20	93	14,880	0.62%
2021/11/12	22	82.70	182	83.09	81.50	-160	14,743	-1.09%	大賣/鉅額交易
2021/11/11	13	89.12	12	89.99	89.40	1	14,245	0.01%
2021/11/10	36.2	88.19	37	88.07	88.40	-0.9	14,017	-0.01%
2021/11/09	110	83.88	52.8	84.95	87.50	57.2	13,647	0.42%	大買/
2021/11/08	10	79.99	1	80.30	80.40	9	12,955	0.07%
2021/11/05	0.2	79.50	0	0.00	80.90	0.2	13,030	0.00%
2021/11/04	0.1	80.50	1	80.10	80.10	-0.9	13,254	-0.01%
2021/11/03	30.2	79.80	2	81.20	81.30	28.2	13,560	0.21%
2021/11/02	67	83.08	2.2	83.66	80.20	64.8	13,624	0.48%
2021/11/01	4	82.60	4	82.40	82.20	0	13,410	0.00%
2021/10/29	1	80.60	3	82.50	82.90	-2	13,341	-0.01%
2021/10/28	5	81.70	2	82.55	81.00	3	13,297	0.02%
2021/10/27	0.1	82.00	1	80.20	82.10	-0.9	13,022	-0.01%
2021/10/26	30.3	82.15	22.1	81.05	82.10	8.3	12,753	0.06%
2021/10/25	45.2	85.17	41	84.88	84.30	4.2	12,388	0.03%
2021/10/22	20	84.37	18	83.28	85.00	2	11,636	0.02%
2021/10/21	8	77.29	16	78.17	77.30	-8	10,514	-0.08%
2021/10/20	1	75.20	2	75.80	75.50	-1	10,320	-0.01%
2021/10/19	2	73.90	3	75.10	75.60	-1	10,344	-0.01%
2021/10/15	2	72.65	2	73.10	72.90	0	10,439	0.00%
2021/10/14	1	71.50	0	0.00	71.40	1	10,632	0.01%
2021/10/13	3	73.43	91	72.46	71.80	-88	10,700	-0.82%
2021/10/12	6	74.95	2	73.95	73.00	4	10,765	0.04%
2021/10/08	6	75.83	2	75.60	75.90	4	10,816	0.04%
2021/10/07	93	76.48	2	75.95	76.50	91	10,886	0.84%
2021/10/06	6	75.10	4	73.20	73.80	2	11,078	0.02%
2021/10/04	1	73.80	5	74.42	73.60	-4	11,267	-0.04%
2021/10/01	10	74.78	1	77.20	73.60	9	11,609	0.08%
2021/09/30	1	79.20	1	79.10	79.20	0	11,868	0.00%
2021/09/28	6	81.72	88	81.14	79.80	-82	11,976	-0.68%
2021/09/27	4	84.60	15	85.02	84.30	-11	11,730	-0.09%
2021/09/24	103	83.89	96	84.28	83.70	7	11,591	0.06%	大買/
2021/09/23	97	83.19	11	82.17	83.30	86	11,156	0.77%
2021/09/22	7	79.46	23	79.63	79.80	-16	10,860	-0.15%
2021/09/17	2	78.15	12	78.36	78.80	-10	10,794	-0.09%
2021/09/16	0	0.00	14	75.86	76.30	-14	10,785	-0.13%
2021/09/15	0	0.00	1	73.80	73.90	-1	11,133	-0.01%
2021/09/13	9	74.33	1	75.70	74.30	8	12,616	0.06%
2021/09/10	4	75.30	1	75.40	75.30	3	13,771	0.02%
2021/09/09	1	74.30	3	74.97	75.10	-2	14,436	-0.01%
2021/09/08	7	74.00	12	75.18	73.50	-5	14,454	-0.03%
2021/09/07	3	78.20	4	77.05	76.60	-1	14,388	-0.01%
2021/09/06	2	76.60	2	76.55	76.40	0	14,153	0.00%
2021/09/03	5	75.78	5	76.18	75.30	0	14,045	0.00%
2021/09/02	5	74.04	6	74.97	74.90	-1	14,085	-0.01%
2021/09/01	44	71.87	48	72.64	73.10	-4	14,587	-0.03%
2021/08/27	4	69.08	0	0.00	69.00	4	15,842	0.03%
2021/08/26	2	70.10	1	69.80	69.80	1	15,894	0.01%
2021/08/23	0	0.00	1	72.00	72.40	-1	16,291	-0.01%
2021/08/20	0	0.00	1	71.90	70.90	-1	16,409	-0.01%
2021/08/17	5	68.20	0	0.00	67.80	5	16,693	0.03%
2021/08/16	2	68.50	1	68.10	69.50	1	16,721	0.01%
2021/08/13	3	70.90	9	71.01	71.00	-6	16,674	-0.04%
2021/08/12	1	72.50	0	0.00	72.50	1	16,647	0.01%
2021/08/11	0	0.00	2	74.00	72.30	-2	16,658	-0.01%
2021/08/10	10	73.39	2	72.20	73.00	8	16,637	0.05%
2021/08/09	11	77.11	1	78.70	76.80	10	16,444	0.06%
2021/08/06	3	76.97	5	78.22	79.40	-2	16,208	-0.01%
2021/08/05	1	76.00	1	76.30	76.80	0	16,215	0.00%
2021/08/04	0	0.00	2	78.70	77.80	-2	16,376	-0.01%
2021/08/03	0	0.00	0.4	77.10	77.70	-0.4	16,493	0.00%
2021/08/02	0	0.00	1	74.60	75.00	-1	16,477	-0.01%
2021/07/29	2.1	74.69	3	74.50	74.90	-0.9	16,839	-0.01%
2021/07/28	4	72.80	4	72.60	74.80	0	17,040	0.00%
2021/07/26	1	75.90	1	75.80	75.60	0	17,193	0.00%
2021/07/23	1	74.80	0	0.00	74.80	1	17,292	0.01%
2021/07/22	0	0.00	0	76.30	75.00	0	17,352	0.00%
2021/07/21	4.3	75.61	2	75.90	74.60	2.3	17,580	0.01%
2021/07/20	5	75.26	2	74.65	75.30	3	17,663	0.02%
2021/07/19	6	77.87	2	77.90	77.70	4	17,492	0.02%
2021/07/16	2	79.95	1	79.50	79.30	1	17,445	0.01%
2021/07/15	1	80.60	0	0.00	79.10	1	17,289	0.01%
2021/07/14	6	80.37	8	80.36	80.50	-2	17,237	-0.01%
2021/07/13	5	80.78	5	81.24	79.80	0	17,153	0.00%
2021/07/12	14	78.46	5	78.74	79.00	9	16,887	0.05%
2021/07/09	3	80.60	2	80.80	80.40	1	16,634	0.01%
2021/07/08	7	83.34	9.2	83.24	82.70	-2.2	16,545	-0.01%
2021/07/07	10	81.64	11.4	81.29	82.10	-1.4	16,131	-0.01%
2021/07/06	8.1	78.22	3.1	78.23	77.60	5	15,659	0.03%
2021/07/05	7.3	79.59	3.3	80.43	79.00	4	15,786	0.03%
2021/07/02	5.2	78.15	6	78.45	78.70	-0.9	15,915	-0.01%
2021/06/30	0.2	80.40	2	81.70	80.70	-1.9	15,668	-0.01%
2021/06/29	2	79.80	8	80.10	81.00	-6	15,594	-0.04%
2021/06/28	5	81.72	1.2	81.39	81.10	3.9	15,419	0.02%
2021/06/25	5.4	80.92	5	80.88	80.70	0.4	15,092	0.00%
2021/06/24	5	82.78	1	82.90	82.30	4	14,843	0.03%
2021/06/23	3	82.50	27	83.44	82.00	-24	14,480	-0.17%
2021/06/22	3	83.43	42	84.07	82.00	-39	14,077	-0.28%
2021/06/21	29	81.27	30	80.62	82.00	-1	13,136	-0.01%
2021/06/18	2	73.65	59.3	76.22	77.20	-57.3	12,122	-0.47%
2021/06/17	2	69.80	14	70.05	70.70	-12	11,358	-0.11%
2021/06/16	2	70.60	1	69.90	69.90	1	11,289	0.01%
2021/06/15	2	70.55	1	70.50	70.90	1	11,253	0.01%
2021/06/11	5	71.02	2	70.90	70.30	3	11,191	0.03%
2021/06/10	20.1	70.85	92.2	69.96	71.60	-72.1	11,122	-0.65%
2021/06/09	112.4	72.68	3	71.40	71.10	109.4	10,849	1.01%	大買/鉅額交易
2021/06/08	5	75.16	58.3	75.71	75.20	-53.3	10,195	-0.52%
2021/06/07	6.3	72.79	52.1	73.36	72.00	-45.9	9,144	-0.50%
2021/06/04	4.1	71.24	1	71.10	70.30	3.1	8,890	0.04%
2021/06/03	2	72.70	0	0.00	72.70	2	8,864	0.02%
2021/06/02	1	70.90	0	0.00	71.60	1	8,812	0.01%
2021/05/31	72	73.03	17	73.61	73.40	55	8,592	0.64%
2021/05/28	80	71.40	15	71.99	71.60	65	8,360	0.78%
2021/05/27	4	71.20	8	71.01	70.30	-4	8,232	-0.05%
2021/05/25	1	68.30	4	68.30	68.00	-3	8,104	-0.04%
2021/05/24	2	65.20	1	65.70	66.70	1	7,970	0.01%
2021/05/18	0	0.00	1	60.60	61.70	-1	7,774	-0.01%
2021/05/17	0	0.00	1	56.60	57.00	-1	7,724	-0.01%
2021/05/13	2	56.00	0	0.00	58.30	2	7,523	0.03%
2021/05/12	11	59.91	14	58.91	57.60	-3	7,390	-0.04%
2021/05/11	11	64.88	3	64.97	63.80	8	7,200	0.11%
2021/05/10	11	68.45	7	67.81	69.20	4	7,016	0.06%
2021/05/07	13	69.62	9	70.31	69.90	4	6,945	0.06%
2021/05/06	11	70.50	5	71.00	69.30	6	6,817	0.09%
2021/05/05	1	69.50	2	71.00	69.20	-1	6,649	-0.02%
2021/05/04	11	67.61	24	65.78	67.60	-13	6,458	-0.20%
2021/05/03	21	70.08	30	69.33	68.10	-9	6,366	-0.14%
2021/04/29	4	70.50	0	0.00	71.20	4	6,258	0.06%
2021/04/28	5	71.34	2	70.55	71.70	3	6,246	0.05%
2021/04/27	8	70.91	26	70.79	70.50	-18	6,318	-0.28%
2021/04/26	0	0.00	2	69.45	69.60	-2	6,166	-0.03%
2021/04/23	6	66.07	0	0.00	66.60	6	6,249	0.10%
2021/04/22	2	68.70	4	67.15	66.60	-2	6,534	-0.03%
2021/04/21	25	69.42	4	69.10	69.10	21	7,234	0.29%
2021/04/20	4	68.80	3.5	69.91	69.90	0.5	7,608	0.01%
2021/04/19	8	68.76	15	68.61	69.20	-7	7,852	-0.09%
2021/04/16	6	68.12	2	68.40	68.40	4	7,881	0.05%
2021/04/14	19	67.61	4	67.60	67.80	15	8,175	0.18%
2021/04/13	0	0.00	8	70.20	69.10	-8	8,190	-0.10%
2021/04/12	11	69.46	6	68.77	68.70	5	8,233	0.06%
2021/04/09	31	70.55	14	70.31	69.50	17	8,411	0.20%
2021/04/08	6	70.58	30	72.20	72.40	-24	8,130	-0.30%
2021/04/07	0	0.00	7	68.90	68.90	-7	7,746	-0.09%
2021/04/06	0	0.00	11	67.49	67.70	-11	7,634	-0.14%
2021/04/01	6	68.10	10	67.96	67.40	-4	7,628	-0.05%
2021/03/31	3	66.90	9	67.64	68.20	-6	7,490	-0.08%
2021/03/30	2	66.70	7	66.99	66.70	-5	7,394	-0.07%
2021/03/29	3	66.93	6	66.70	66.50	-3	7,363	-0.04%
2021/03/26	11	67.31	2	67.20	67.20	9	7,317	0.12%
2021/03/25	0	0.00	6	66.97	67.20	-6	7,256	-0.08%
2021/03/24	3	67.23	7	66.41	66.20	-4	7,234	-0.06%
2021/03/23	17	66.76	15	66.93	67.80	2	7,203	0.03%
2021/03/22	0	0.00	3	65.50	65.50	-3	7,134	-0.04%
2021/03/18	3.1	64.77	2	64.90	65.20	1.1	7,232	0.02%
2021/03/17	0	0.00	1	64.30	64.40	-1	7,289	-0.01%
2021/03/16	4	63.90	0	0.00	63.80	4	7,470	0.05%
2021/03/15	12	63.43	4	63.65	63.60	8	7,609	0.11%
2021/03/12	14	63.89	4	63.95	64.20	10	7,722	0.13%
2021/03/11	6	62.62	2	62.90	63.00	4	7,805	0.05%
2021/03/09	7	61.83	1	61.40	61.40	6	7,927	0.08%
2021/03/08	1	64.10	8	63.53	63.20	-7	8,023	-0.09%
2021/03/05	3	63.77	1	63.60	63.70	2	8,172	0.02%
2021/03/04	1	64.40	1	65.10	64.50	0	8,237	0.00%
2021/03/03	2	64.75	0	0.00	65.50	2	8,315	0.02%
2021/03/02	4	66.05	2	65.75	65.60	2	8,419	0.02%
2021/02/26	14	67.13	3	67.93	66.40	11	8,549	0.13%
2021/02/24	12	67.43	4	67.95	66.80	8	8,717	0.09%
2021/02/23	2	67.95	0	0.00	68.20	2	9,257	0.02%
2021/02/22	4	68.30	2	68.40	68.70	2	9,584	0.02%
2021/02/19	2	68.40	0	0.00	68.30	2	9,872	0.02%
2021/02/17	2	65.60	2	66.50	66.90	0	10,855	0.00%
2021/02/05	1	64.30	1	64.90	64.40	0	11,866	0.00%
2021/02/04	2	64.65	1	64.30	64.30	1	12,974	0.01%
2021/02/03	2	65.80	23	65.30	65.40	-21	13,374	-0.16%
2021/02/02	2	65.35	2	65.75	65.90	0	13,777	0.00%
2021/02/01	5	64.64	3	64.87	65.20	2	14,253	0.01%
2021/01/29	2	67.40	5	66.64	65.90	-3	14,457	-0.02%
2021/01/28	8	66.86	0	0.00	66.10	8	14,525	0.06%
2021/01/27	3	68.80	0	0.00	68.80	3	14,495	0.02%
2021/01/26	4	68.20	0	0.00	68.30	4	14,520	0.03%
2021/01/21	0	0.00	90	68.87	69.30	-90	14,671	-0.61%
2021/01/20	8	69.61	8	70.74	68.20	0	14,673	0.00%
2021/01/19	90	73.50	1	74.80	72.90	89	14,604	0.61%
2021/01/18	0	0.00	3	75.00	73.50	-3	14,768	-0.02%
2021/01/15	5	73.88	31	73.04	74.70	-26	14,622	-0.18%
2021/01/14	21	74.99	29.3	75.22	75.50	-8.3	14,387	-0.06%
2021/01/13	14	69.30	29	70.19	71.00	-15	13,677	-0.11%
2021/01/12	34	68.61	12	68.52	68.10	22	13,374	0.16%
2021/01/11	4	66.55	0	0.00	67.00	4	13,214	0.03%
2021/01/08	7.4	66.97	18	67.73	67.90	-10.6	13,389	-0.08%
2021/01/07	0	0.00	2	65.20	65.40	-2	13,648	-0.01%
2021/01/06	2	64.70	6	65.28	64.30	-4	14,153	-0.03%
2021/01/05	13	65.53	0	0.00	65.70	13	14,123	0.09%
2021/01/04	19	63.89	19	66.58	67.50	0	14,245	0.00%
2020/12/31	3	66.13	5	66.10	66.10	-2	14,178	-0.01%
2020/12/30	1	66.20	0	0.00	66.50	1	14,273	0.01%
2020/12/29	0	0.00	2	67.20	67.00	-2	14,523	-0.01%
2020/12/28	14	66.99	0	0.00	66.80	14	14,671	0.10%
2020/12/25	1	67.50	1	67.90	67.60	0	14,938	0.00%
2020/12/24	0	0.00	1	68.10	68.60	-1	15,244	-0.01%
2020/12/23	2	66.60	0	0.00	67.60	2	15,581	0.01%
2020/12/22	1	67.50	4	67.65	66.10	-3	16,127	-0.02%
2020/12/21	0	0.00	2	66.50	66.70	-2	16,746	-0.01%
2020/12/18	2	67.55	8	67.40	67.40	-6	17,535	-0.03%
2020/12/17	5	67.30	6	67.87	68.10	-1	17,866	-0.01%
2020/12/16	6	67.27	0	0.00	67.10	6	18,054	0.03%
2020/12/15	7	67.73	0	0.00	67.10	7	18,176	0.04%
2020/12/14	0	0.00	3	69.47	69.40	-3	18,524	-0.02%
2020/12/11	0	0.00	10.2	69.11	69.00	-10.2	18,674	-0.05%
2020/12/10	21	69.31	4	69.00	69.00	17	18,797	0.09%
2020/12/09	8	71.55	2	71.40	71.40	6	18,740	0.03%
2020/12/08	2	71.40	3	72.63	72.70	-1	18,731	-0.01%
2020/12/07	20	70.42	30	71.63	70.70	-10	18,804	-0.05%
2020/12/04	23	71.32	5	72.30	71.00	18	18,833	0.10%
2020/12/03	11	71.53	60	71.57	71.90	-49	19,037	-0.26%
2020/12/02	27	72.67	22	73.56	72.20	5	19,184	0.03%
2020/12/01	5	72.86	7	72.39	72.50	-2	19,539	-0.01%
2020/11/30	2	74.35	3	74.30	73.90	-1	19,890	-0.01%
2020/11/27	1	74.20	1	74.80	75.00	0	20,117	0.00%
2020/11/26	5	74.32	1	74.80	74.80	4	20,501	0.02%
2020/11/25	14	75.87	5	74.82	74.90	9	21,382	0.04%
2020/11/24	15	76.20	10	77.20	76.50	5	21,732	0.02%
2020/11/23	9	76.22	14	77.11	77.20	-5	22,195	-0.02%
2020/11/20	82	77.04	15	77.59	76.50	67	22,460	0.30%
2020/11/19	8	76.93	21	77.15	77.00	-13	22,771	-0.06%
2020/11/18	10	75.08	33	75.03	75.60	-23	23,466	-0.10%
2020/11/17	56	74.81	34	75.29	73.90	22	24,136	0.09%
2020/11/16	73	76.67	50	77.09	77.30	23	25,310	0.09%
2020/11/13	13	76.28	7	76.26	74.90	6	25,493	0.02%
2020/11/12	33	73.76	67	74.29	77.00	-34	24,786	-0.14%
2020/11/11	29	70.84	0	0.00	70.00	29	24,383	0.12%
2020/11/10	14	72.72	15	72.17	71.80	-1	25,039	0.00%
2020/11/09	34	70.25	44	71.61	71.70	-10	25,864	-0.04%
2020/11/06	11	69.28	3	69.90	68.00	8	26,161	0.03%
2020/11/05	0	0.00	8	69.34	69.00	-8	26,226	-0.03%
2020/11/04	1	66.60	5	68.06	68.40	-4	26,856	-0.01%
2020/11/03	0	0.00	5	67.30	67.30	-5	26,893	-0.02%
2020/11/02	3	66.10	1	65.90	66.10	2	26,996	0.01%
2020/10/30	2	66.55	0	0.00	67.30	2	27,133	0.01%
2020/10/29	2.3	66.00	3	66.70	68.00	-0.7	27,175	0.00%
2020/10/28	9	68.34	0	0.00	68.10	9	27,176	0.03%
2020/10/27	1	70.30	2	70.90	70.10	-1	27,215	0.00%
2020/10/26	11	71.57	19	71.10	70.70	-8	27,195	-0.03%
2020/10/23	8	69.81	9	69.64	69.60	-1	27,086	0.00%
2020/10/22	2	67.75	1	68.10	68.00	1	27,254	0.00%
2020/10/20	2	69.45	11	69.54	69.20	-9	27,694	-0.03%
2020/10/19	6	69.13	7	70.23	70.40	-1	28,158	0.00%
2020/10/16	8	69.29	10	68.65	68.10	-2	28,794	-0.01%
2020/10/15	15	71.74	16	71.34	70.00	-1	29,137	0.00%
2020/10/14	32	72.88	36	72.59	74.50	-4	28,840	-0.01%
2020/10/13	6	69.03	2	69.25	69.90	4	28,733	0.01%
2020/10/12	9	69.13	13	69.47	69.80	-4	29,228	-0.01%
2020/10/08	10	68.60	2	68.35	68.00	8	29,995	0.03%
2020/10/07	6	69.18	16	68.94	69.20	-10	30,206	-0.03%
2020/10/06	21	68.93	10	68.34	68.40	11	30,579	0.04%
2020/10/05	1	66.20	4	67.40	68.00	-3	31,163	-0.01%
2020/09/30	6	65.18	2	64.85	67.10	4	31,334	0.01%
2020/09/29	23	66.49	23	66.39	66.40	0	31,472	0.00%
2020/09/28	6	64.75	15	64.71	65.00	-9	31,283	-0.03%
2020/09/25	19	66.75	2	66.90	65.20	17	31,030	0.05%
2020/09/24	13	70.32	9	69.00	65.30	4	30,665	0.01%
2020/09/23	19	70.58	39	70.66	71.00	-20	30,315	-0.07%
2020/09/22	41	69.05	32	69.53	68.70	9	29,766	0.03%
2020/09/21	13	69.17	22	68.88	68.40	-9	29,502	-0.03%
2020/09/18	35	68.13	24	68.73	67.30	11	29,308	0.04%
2020/09/17	11	68.31	28	68.34	67.60	-17	29,221	-0.06%
2020/09/16	20	66.31	14.2	66.22	66.40	5.8	28,932	0.02%
2020/09/15	12	65.40	17	65.91	65.30	-5	28,897	-0.02%
2020/09/14	21	64.07	9	64.04	64.60	12	28,820	0.04%
2020/09/11	7	63.39	13	62.63	62.50	-6	28,735	-0.02%
2020/09/10	3	64.57	2	65.10	64.10	1	28,654	0.00%
2020/09/09	5	64.14	2	64.25	64.20	3	28,507	0.01%
2020/09/08	9	65.12	11	64.34	65.00	-2	28,407	-0.01%
2020/09/07	4	67.60	2	66.95	66.20	2	28,177	0.01%
2020/09/04	22	68.15	26	67.90	68.10	-4	28,119	-0.01%
2020/09/03	29	68.53	26	68.13	67.10	3	27,748	0.01%
2020/09/02	19	67.80	15	67.47	67.80	4	27,642	0.01%
2020/09/01	18	67.96	33	67.90	67.20	-15	27,412	-0.05%
2020/08/31	37	68.91	21.3	68.28	70.20	15.7	27,002	0.06%
2020/08/28	16	65.49	79	65.66	64.60	-63	26,195	-0.24%
2020/08/27	40	68.26	56	67.33	67.40	-16	25,895	-0.06%
2020/08/26	12	67.79	53	67.96	67.70	-41	25,662	-0.16%
2020/08/25	32	67.14	5	67.10	68.50	27	25,463	0.11%
2020/08/24	60	65.39	89	65.54	64.70	-29	24,705	-0.12%
2020/08/21	33	62.79	25	62.09	63.80	8	24,012	0.03%
2020/08/20	69	63.15	45	60.22	58.50	24	23,083	0.10%
2020/08/19	33	60.60	41	61.60	62.90	-8	21,579	-0.04%
2020/08/18	6	57.05	6	56.48	57.20	0	20,906	0.00%
2020/08/17	14	57.85	17	57.52	56.50	-3	20,757	-0.01%
2020/08/14	42	56.67	23	55.73	56.60	19	20,204	0.09%
2020/08/13	35	53.93	46	55.48	55.60	-11	19,182	-0.06%
2020/08/12	11	50.19	28	49.22	50.60	-17	18,005	-0.09%
2020/08/11	6	46.29	4	46.23	46.05	2	17,380	0.01%
2020/08/10	16	48.28	36	49.43	47.20	-20	17,219	-0.12%
2020/08/07	14	46.54	17	47.11	47.05	-3	16,564	-0.02%
2020/08/06	10	46.57	5	46.59	46.55	5	16,500	0.03%
2020/08/05	11	46.60	6	46.29	47.30	5	16,438	0.03%
2020/08/04	6	45.31	6	45.41	45.30	0	16,386	0.00%
2020/08/03	5	46.36	1	46.25	45.85	4	16,611	0.02%
2020/07/31	32	47.07	4	46.29	47.20	28	16,589	0.17%
2020/07/30	2	46.43	3	46.42	46.25	-1	16,571	-0.01%
2020/07/29	3	46.83	2	47.03	46.20	1	16,763	0.01%
2020/07/28	4	46.65	11	47.06	46.00	-7	16,880	-0.04%
2020/07/27	9	48.41	1	47.30	47.95	8	16,831	0.05%
2020/07/24	3	48.85	3	48.80	48.55	0	16,843	0.00%
2020/07/23	18	51.48	11	51.29	50.90	7	16,970	0.04%
2020/07/22	11	51.22	11	51.13	52.30	0	16,677	0.00%
2020/07/21	7	48.05	9	48.88	48.30	-2	16,103	-0.01%
2020/07/20	0	0.00	2	46.15	46.90	-2	15,716	-0.01%
2020/07/17	10	46.64	15	47.49	46.45	-5	15,672	-0.03%
2020/07/16	17	47.10	12	46.85	47.45	5	15,488	0.03%
2020/07/15	23	46.76	59	47.25	45.20	-36	15,185	-0.24%
2020/07/14	24	44.78	27	45.50	45.00	-3	14,389	-0.02%
2020/07/13	42	45.13	9	44.33	45.40	33	14,459	0.23%
2020/07/10	12	43.98	5	44.75	42.00	7	14,131	0.05%
2020/07/09	5	42.94	10	43.06	43.15	-5	13,294	-0.04%
2020/07/08	13	42.10	17	41.94	42.60	-4	12,977	-0.03%
2020/07/07	10	41.18	12	40.66	40.60	-2	12,567	-0.02%
2020/07/06	3	41.37	13	41.44	41.35	-10	12,500	-0.08%
2020/07/03	25	41.18	32	40.91	40.85	-7	12,477	-0.06%
2020/07/02	15	42.67	16	42.36	41.85	-1	12,472	-0.01%
2020/07/01	2	42.65	7	42.45	42.45	-5	12,266	-0.04%
2020/06/30	12	41.32	1	41.35	41.75	11	12,036	0.09%
2020/06/29	10	40.96	9	40.30	40.75	1	11,980	0.01%
2020/06/24	2	41.03	0	0.00	40.95	2	11,969	0.02%
2020/06/23	0	0.00	6	41.58	41.25	-6	11,948	-0.05%
2020/06/22	4	41.70	5	42.40	41.25	-1	11,901	-0.01%
2020/06/19	7	41.86	2	42.00	41.35	5	11,909	0.04%
2020/06/18	3	41.30	1	41.30	41.40	2	11,970	0.02%
2020/06/17	1	41.20	3	41.00	40.95	-2	12,031	-0.02%
2020/06/16	0	0.00	6	40.75	40.70	-6	12,087	-0.05%
2020/06/15	0	0.00	6	39.61	39.40	-6	12,332	-0.05%
2020/06/12	6	39.01	7	38.85	39.30	-1	12,463	-0.01%
2020/06/11	9	41.24	25	39.83	39.75	-16	12,588	-0.13%
2020/06/10	20	41.02	9	41.53	41.70	11	12,541	0.09%
2020/06/09	7	41.49	9	41.84	41.00	-2	12,650	-0.02%
2020/06/08	0	0.00	5	41.28	40.85	-5	12,472	-0.04%
2020/06/05	1	40.60	4	40.73	40.90	-3	12,897	-0.02%
2020/06/04	13	41.24	9	41.81	40.85	4	13,067	0.03%
2020/06/03	2	41.68	19	41.95	42.10	-17	13,037	-0.13%
2020/06/02	22	41.64	9	41.87	41.70	13	12,930	0.10%
2020/06/01	7	39.53	2	40.15	40.55	5	12,683	0.04%
2020/05/29	5	38.53	7	39.61	39.95	-2	12,475	-0.02%
2020/05/28	15	39.03	18	39.05	38.60	-3	12,399	-0.02%
2020/05/27	3	38.00	0	0.00	37.60	3	12,113	0.02%
2020/05/26	2	37.50	9	37.92	37.90	-7	12,229	-0.06%
2020/05/25	6	36.93	5	37.35	37.55	1	12,468	0.01%
2020/05/22	10	38.38	7	38.07	37.35	3	12,402	0.02%
2020/05/21	8	38.34	12	39.09	39.50	-4	12,280	-0.03%
2020/05/20	5	37.28	10	37.53	37.80	-5	12,207	-0.04%
2020/05/19	6	37.41	5	37.37	37.20	1	12,193	0.01%
2020/05/18	11	37.09	11	37.18	36.95	0	12,157	0.00%
2020/05/15	17	38.93	6	38.40	38.40	11	12,003	0.09%
2020/05/14	14	40.68	8	39.69	39.15	6	11,890	0.05%
2020/05/13	9	40.42	5	40.64	40.55	4	11,850	0.03%
2020/05/12	10	40.77	7	40.73	40.55	3	12,061	0.02%
2020/05/11	9	40.81	7	40.91	40.85	2	12,049	0.02%
2020/05/08	17	41.36	8	40.89	40.70	9	11,921	0.08%
2020/05/07	2	41.90	5	41.89	41.95	-3	11,597	-0.03%
2020/05/06	6	41.63	4	41.56	41.50	2	11,546	0.02%
2020/05/05	20	42.43	29	42.18	42.00	-9	11,485	-0.08%
2020/05/04	8	41.69	6	41.48	41.80	2	11,259	0.02%
2020/04/30	8	40.56	4	40.73	40.80	4	11,025	0.04%
2020/04/29	6	40.27	22	40.36	40.30	-16	10,904	-0.15%
2020/04/28	13	39.83	12	39.94	39.75	1	10,784	0.01%
2020/04/27	9	38.52	12	38.70	38.65	-3	10,366	-0.03%
2020/04/24	5	36.86	7	36.92	37.30	-2	10,092	-0.02%
2020/04/23	2	36.90	0	0.00	36.60	2	9,900	0.02%
2020/04/22	5	34.91	5	35.89	36.95	0	9,717	0.00%
2020/04/21	11	36.70	9	36.56	35.70	2	9,526	0.02%
2020/04/20	12	36.71	76	36.09	37.50	-64	9,273	-0.69%
2020/04/17	4	35.66	182	35.38	35.25	-178	9,003	-1.98%	大賣/鉅額交易
2020/04/16	8	35.82	11	35.64	35.10	-3	8,806	-0.03%
2020/04/15	71	33.06	4	33.24	33.75	67	8,357	0.80%
2020/04/14	81	32.48	5	32.53	32.60	76	8,259	0.92%
2020/04/13	1	32.30	3	32.33	32.10	-2	8,284	-0.02%
2020/04/10	2	32.20	4	32.09	32.15	-2	8,352	-0.02%
2020/04/09	5	32.18	53	32.47	31.75	-48	8,484	-0.57%
2020/04/08	7	32.31	13	32.39	32.50	-6	8,949	-0.07%
2020/04/07	19	32.82	20	32.87	32.80	-1	8,900	-0.01%
2020/04/06	0	0.00	4	30.74	31.30	-4	8,739	-0.05%
2020/04/01	50	30.35	0	0.00	30.25	50	8,689	0.58%
2020/03/31	50	30.10	7	30.09	30.15	43	8,806	0.49%
2020/03/30	12	29.62	12	29.35	29.95	0	8,808	0.00%
2020/03/27	9	30.22	2	29.85	29.00	7	8,801	0.08%
2020/03/26	38	29.65	11	29.70	30.10	27	8,744	0.31%
2020/03/25	41	29.58	7	30.03	29.55	34	8,716	0.39%
2020/03/24	3	29.58	2	29.65	29.10	1	8,576	0.01%
2020/03/23	1	28.75	0	0.00	28.55	1	8,410	0.01%
2020/03/20	4	27.98	6	27.89	28.40	-2	8,459	-0.02%
2020/03/19	15	26.43	3	26.12	25.85	12	8,513	0.14%
2020/03/18	6	28.15	7	27.99	27.50	-1	8,237	-0.01%
2020/03/17	12	27.97	11	27.05	27.00	1	8,057	0.01%
2020/03/16	4	30.76	5	29.53	28.75	-1	7,850	-0.01%
2020/03/13	14	29.44	140	29.28	30.20	-126	7,705	-1.64%	大賣/鉅額交易
2020/03/12	15	32.80	10	33.40	32.20	5	7,463	0.07%
2020/03/11	103	35.23	3	34.15	34.50	100	7,255	1.38%	大買/
2020/03/10	41	34.75	8	34.58	35.15	33	6,764	0.49%
2020/03/09	1	32.55	2	33.25	32.45	-1	6,540	-0.02%
2020/03/06	1	34.15	3	34.45	34.45	-2	6,403	-0.03%
2020/03/05	1	34.00	1	33.80	34.10	0	6,383	0.00%
2020/03/04	1	32.55	3	32.73	32.95	-2	6,317	-0.03%
2020/03/03	3	33.32	0	0.00	33.00	3	6,295	0.05%
2020/03/02	1	32.45	0	0.00	32.55	1	6,250	0.02%
2020/02/27	6	34.20	1	34.95	33.00	5	6,202	0.08%
2020/02/26	6	35.42	6	34.79	34.80	0	6,050	0.00%
2020/02/25	1	33.10	1	33.50	33.60	0	5,733	0.00%
2020/02/24	1	32.80	1	32.80	33.00	0	5,674	0.00%
2020/02/21	0	0.00	2	34.05	33.80	-2	5,650	-0.04%
2020/02/20	8	34.68	7	34.48	34.45	1	5,563	0.02%
2020/02/19	3	34.83	3	34.85	34.75	0	5,557	0.00%
2020/02/18	7	34.90	4	34.69	34.80	3	5,584	0.05%
2020/02/14	1	34.95	10	34.85	34.95	-9	5,613	-0.16%
2020/02/13	2	35.23	29	35.30	35.00	-27	5,576	-0.48%
2020/02/12	40	33.42	112	33.45	33.80	-72	5,354	-1.34%	大賣/
2020/02/11	50	33.43	9	33.57	33.55	41	5,358	0.77%
2020/02/10	0	0.00	5	32.49	33.20	-5	5,433	-0.09%
2020/02/07	0	0.00	2	33.25	33.05	-2	5,485	-0.04%
2020/02/06	3	33.85	3	33.75	34.00	0	5,502	0.00%
2020/02/05	19	33.48	18	33.66	33.75	1	5,462	0.02%
2020/02/04	3	33.57	2	33.60	34.00	1	5,462	0.02%
2020/02/03	2	31.85	3	31.47	32.45	-1	5,470	-0.02%
2020/01/31	5	34.65	16	33.93	34.15	-11	5,387	-0.20%
2020/01/30	6	36.03	3	36.10	36.00	3	5,441	0.06%
2020/01/20	1	39.90	9	39.90	40.00	-8	5,421	-0.15%
2020/01/16	3	40.00	0	0.00	40.00	3	5,792	0.05%
2020/01/15	1	39.95	2	39.85	40.00	-1	5,982	-0.02%
2020/01/14	3	40.07	1	40.20	40.10	2	6,268	0.03%
2020/01/13	8	39.73	1	39.60	39.70	7	6,312	0.11%
2020/01/10	5	39.22	0	0.00	39.15	5	6,470	0.08%
2020/01/09	1	39.60	2	39.40	39.40	-1	6,519	-0.02%
2020/01/08	3	39.62	3	39.68	39.20	0	6,725	0.00%
2020/01/07	8	39.93	1	39.75	39.65	7	6,833	0.10%
2020/01/06	8	40.01	3	40.05	39.90	5	7,035	0.07%
2020/01/03	17	41.98	10	42.18	41.25	7	7,078	0.10%
2020/01/02	58	43.25	14	42.96	42.75	44	7,238	0.61%
2019/12/31	5	40.93	4	41.28	41.65	1	7,322	0.01%
2019/12/30	1	40.85	1	40.90	41.00	0	7,451	0.00%
2019/12/27	1	41.60	0	0.00	41.35	1	7,669	0.01%
2019/12/26	8	42.28	5	42.27	42.00	3	7,832	0.04%
2019/12/25	2	42.00	2	41.95	41.70	0	7,730	0.00%
2019/12/24	11	41.65	2	41.55	41.65	9	7,883	0.11%
2019/12/23	0	0.00	1	41.30	41.25	-1	7,908	-0.01%
2019/12/20	0	0.00	2	41.08	41.15	-2	7,907	-0.03%
2019/12/19	0	0.00	3	40.72	40.80	-3	7,920	-0.04%
2019/12/18	1	40.25	1	40.55	40.20	0	7,939	0.00%
2019/12/17	8	41.51	21	40.65	40.50	-13	8,126	-0.16%
2019/12/16	13	40.98	12	40.89	41.00	1	8,033	0.01%
2019/12/13	6	39.22	2	39.55	39.20	4	7,981	0.05%
2019/12/12	1	40.20	8	40.15	39.90	-7	8,314	-0.08%
2019/12/11	2	40.45	0	0.00	40.00	2	8,393	0.02%
2019/12/10	1	40.10	0	0.00	40.10	1	8,477	0.01%
2019/12/09	20	40.30	3	40.25	40.30	17	8,590	0.20%
2019/12/06	0	0.00	4	39.89	39.95	-4	8,664	-0.05%
2019/12/05	0	0.00	1	39.50	39.40	-1	8,762	-0.01%
2019/12/04	1	39.10	6	39.00	39.10	-5	9,005	-0.06%
2019/12/03	0	0.00	1	39.50	39.50	-1	9,121	-0.01%
2019/12/02	3	38.70	9	38.88	39.00	-6	9,258	-0.06%
2019/11/29	4	40.13	1	40.00	39.65	3	9,350	0.03%
2019/11/28	5	39.83	4	39.70	39.65	1	9,492	0.01%
2019/11/27	1	39.90	0	0.00	39.90	1	9,802	0.01%
2019/11/26	1	40.20	0	0.00	39.95	1	9,948	0.01%
2019/11/25	6	40.20	1	40.50	40.05	5	10,174	0.05%
2019/11/22	1	39.95	0	0.00	39.70	1	10,423	0.01%
2019/11/21	2	39.93	1	39.80	40.05	1	10,597	0.01%
2019/11/20	0	0.00	1	40.05	40.15	-1	10,987	-0.01%
2019/11/19	0	0.00	2	40.73	40.75	-2	11,840	-0.02%
2019/11/18	1	40.70	0	0.00	40.50	1	12,219	0.01%
2019/11/15	1	40.45	3	40.92	40.95	-2	12,525	-0.02%
2019/11/14	1	40.00	11	40.30	40.10	-10	12,677	-0.08%
2019/11/13	0	0.00	2	40.55	40.50	-2	12,965	-0.02%
2019/11/12	1	40.85	10	40.70	41.05	-9	13,248	-0.07%
2019/11/11	2	40.70	30	40.55	40.40	-28	13,830	-0.20%
2019/11/07	7	41.11	3	41.28	41.05	4	14,941	0.03%
2019/11/06	2	42.30	2	42.75	42.00	0	15,631	0.00%
2019/11/05	4	42.69	1	42.50	42.75	3	15,919	0.02%
2019/11/04	2	41.90	2	42.00	41.75	0	16,127	0.00%
2019/11/01	4	41.25	2	41.18	41.55	2	16,260	0.01%
2019/10/31	2	41.90	9	42.43	41.70	-7	16,596	-0.04%
2019/10/30	1	42.45	3	42.40	42.55	-2	17,041	-0.01%
2019/10/29	3	42.07	1	41.75	41.95	2	17,608	0.01%
2019/10/28	2	43.50	3	43.53	43.10	-1	18,339	-0.01%
2019/10/25	15	43.70	2	43.75	43.35	13	18,774	0.07%
2019/10/24	7	43.72	4	43.73	44.10	3	18,821	0.02%
2019/10/23	6	43.34	3	43.72	43.00	3	19,290	0.02%
2019/10/22	6	43.67	7	43.91	43.70	-1	20,332	0.00%
2019/10/21	3	42.92	0	0.00	43.15	3	20,961	0.01%
2019/10/18	3	43.30	25	43.42	43.30	-22	21,070	-0.10%
2019/10/16	7	43.09	16	43.25	42.75	-9	21,209	-0.04%
2019/10/15	2	42.98	6	43.32	42.65	-4	21,148	-0.02%
2019/10/14	5	43.12	8	43.92	42.90	-3	21,185	-0.01%
2019/10/09	5	42.35	13	42.50	42.65	-8	21,276	-0.04%
2019/10/08	8	42.80	2	42.40	42.40	6	21,402	0.03%
2019/10/07	4	43.11	10	43.57	42.45	-6	21,383	-0.03%
2019/10/04	3	41.97	3	41.98	41.85	0	20,979	0.00%
2019/10/03	37	41.70	4	41.76	41.90	33	21,015	0.16%
2019/10/02	0	0.00	7	40.41	41.10	-7	21,005	-0.03%
2019/10/01	0	0.00	1	38.95	39.00	-1	21,123	0.00%
2019/09/27	3	38.02	8	38.48	38.00	-5	21,298	-0.02%
2019/09/26	8	39.45	0	0.00	39.40	8	21,422	0.04%
2019/09/25	2	40.70	0	0.00	40.55	2	21,920	0.01%
2019/09/24	3	41.67	3	41.32	41.10	0	22,596	0.00%
2019/09/23	2	41.58	2	41.60	41.45	0	22,695	0.00%
2019/09/20	5	41.48	9	41.66	41.45	-4	22,956	-0.02%
2019/09/19	9	40.89	1	40.80	40.80	8	23,402	0.03%
2019/09/18	9	40.93	5	40.94	40.85	4	23,695	0.02%
2019/09/17	21	41.54	41	40.73	40.70	-20	23,761	-0.08%
2019/09/16	7	42.61	14	42.51	42.55	-7	23,913	-0.03%
2019/09/12	3	42.85	4	43.10	42.85	-1	24,520	0.00%
2019/09/11	11	42.00	23	42.17	42.45	-12	25,611	-0.05%
2019/09/10	5	42.12	0	0.00	42.00	5	25,918	0.02%
2019/09/09	8	43.49	1	43.35	42.65	7	25,965	0.03%
2019/09/06	0	0.00	9	43.12	43.25	-9	25,997	-0.03%
2019/09/05	18	42.56	13	42.32	42.30	5	25,903	0.02%
2019/09/04	14	41.77	31	41.77	42.15	-17	25,949	-0.07%
2019/09/03	13	41.77	8	41.66	41.30	5	26,333	0.02%
2019/09/02	14	41.52	2	41.80	42.45	12	26,674	0.04%
2019/08/30	18	42.38	45	42.23	42.20	-27	26,552	-0.10%
2019/08/29	22	43.13	22	43.19	43.05	0	26,357	0.00%
2019/08/28	6	43.52	6	43.47	42.90	0	26,289	0.00%
2019/08/27	60	45.05	12	44.24	43.70	48	26,151	0.18%
2019/08/26	18	43.67	17	44.00	44.00	1	26,124	0.00%
2019/08/23	47	45.10	43	45.03	44.90	4	26,066	0.02%
2019/08/22	24	45.45	50	45.88	44.85	-26	25,859	-0.10%
2019/08/21	34	42.98	5.2	43.27	44.55	28.8	25,391	0.11%
2019/08/20	31	43.65	34	44.08	42.80	-3	25,310	-0.01%
2019/08/19	20	43.93	22	43.69	43.55	-2	25,354	-0.01%
2019/08/16	22	43.56	18	43.86	43.45	4	25,543	0.02%
2019/08/15	9	42.87	7	42.97	42.90	2	25,530	0.01%
2019/08/14	16	43.91	22	44.14	43.75	-6	25,824	-0.02%
2019/08/13	18	43.13	29	43.06	43.70	-11	25,797	-0.04%
2019/08/12	10	42.75	52	42.69	42.40	-42	25,834	-0.16%
2019/08/08	18	41.67	15	41.80	42.30	3	25,657	0.01%
2019/08/07	63	39.62	49	40.04	39.20	14	25,226	0.06%
2019/08/06	43	38.19	74	38.63	39.05	-31	25,345	-0.12%
2019/08/05	42	38.84	14	38.66	38.90	28	25,307	0.11%
2019/08/02	55	39.54	28	39.52	39.10	27	25,515	0.11%
2019/08/01	68	40.15	49	40.22	40.80	19	25,667	0.07%
2019/07/31	35	40.09	36	40.67	40.60	-1	25,540	0.00%
2019/07/30	52	42.60	21	41.49	40.95	31	25,754	0.12%
2019/07/29	12	46.19	22	46.31	45.45	-10	25,319	-0.04%
2019/07/26	4	45.29	10	45.29	45.30	-6	25,442	-0.02%
2019/07/25	20	46.01	15	46.19	45.70	5	25,583	0.02%
2019/07/24	56	45.29	49	44.72	46.90	7	25,527	0.03%
2019/07/23	39	43.93	59	43.66	43.20	-20	24,542	-0.08%
2019/07/22	5	41.07	23	41.23	41.40	-18	23,868	-0.08%
2019/07/19	3	40.80	8	40.59	40.25	-5	23,885	-0.02%
2019/07/18	9	40.13	23	40.14	39.85	-14	23,960	-0.06%
2019/07/17	13	40.52	4	40.69	40.80	9	24,172	0.04%
2019/07/16	21	41.36	6.4	41.10	41.05	14.6	24,273	0.06%
2019/07/15	14	41.74	23	41.82	41.90	-9	25,003	-0.04%
2019/07/12	17	41.69	9	41.24	41.00	8	25,090	0.03%
2019/07/11	13	41.39	32	41.51	41.45	-19	25,498	-0.07%
2019/07/10	20	40.59	17	40.39	40.80	3	25,661	0.01%
2019/07/09	45	40.05	21	39.91	39.90	24	26,240	0.09%
2019/07/08	34	40.30	20	40.19	40.20	14	26,796	0.05%
2019/07/05	14	40.89	4	41.34	40.55	10	26,878	0.04%
2019/07/04	39	41.36	19	41.28	41.15	20	26,671	0.07%
2019/07/03	32	41.43	16	41.90	41.00	16	26,902	0.06%
2019/07/02	113	42.68	23	42.87	42.80	90	26,904	0.33%	大買/
2019/07/01	21	41.62	43	41.55	42.25	-22	26,499	-0.08%
2019/06/28	1	38.70	11	38.60	38.45	-10	26,440	-0.04%
2019/06/27	9	38.80	6	38.61	38.50	3	26,382	0.01%
2019/06/26	26	37.52	23	38.04	38.95	3	26,184	0.01%
2019/06/25	6	39.12	4	39.08	38.10	2	25,692	0.01%
2019/06/24	4	38.35	8	38.07	38.90	-4	25,466	-0.02%
2019/06/21	17	39.21	13	39.28	38.00	4	25,449	0.02%
2019/06/20	117	38.82	130	38.55	39.00	-13	25,223	-0.05%	大買/大賣/
2019/06/19	26	37.42	32	37.63	37.90	-6	25,180	-0.02%
2019/06/18	10	36.02	11	36.37	35.35	-1	24,982	0.00%
2019/06/17	31	34.86	31	35.41	35.60	0	24,647	0.00%
2019/06/14	8	36.05	7	35.28	35.10	1	24,735	0.00%
2019/06/13	8	35.48	18	35.44	35.95	-10	24,689	-0.04%
2019/06/12	8	35.64	11	35.75	35.55	-3	24,771	-0.01%
2019/06/11	42	36.42	115	36.10	36.15	-73	24,897	-0.29%	大賣/
2019/06/10	113	35.66	15	35.40	35.90	98	24,438	0.40%	大買/
2019/06/06	7	32.27	14	32.39	32.80	-7	24,129	-0.03%
2019/06/05	12	33.20	4	32.91	32.30	8	24,125	0.03%
2019/06/04	4	32.79	13	32.97	32.45	-9	24,182	-0.04%
2019/06/03	49	32.86	19	33.19	32.70	30	24,303	0.12%
2019/05/31	3	33.15	3	33.23	33.60	0	24,420	0.00%
2019/05/30	31	32.65	40	32.64	32.55	-9	24,453	-0.04%
2019/05/29	10	31.77	19	31.90	32.30	-9	24,765	-0.04%
2019/05/28	19	32.95	20	32.92	32.60	-1	25,141	0.00%
2019/05/27	5	31.79	12	31.86	32.50	-7	25,170	-0.03%
2019/05/24	8	33.13	8	33.86	32.20	0	25,386	0.00%
2019/05/23	12	32.67	10	32.65	32.95	2	25,066	0.01%
2019/05/22	23	34.51	10	34.61	34.25	13	24,779	0.05%
2019/05/21	5	35.23	30	34.74	35.60	-25	24,518	-0.10%
2019/05/20	22	34.80	24	35.19	34.35	-2	24,024	-0.01%
2019/05/17	17	38.07	22	37.76	36.00	-5	23,691	-0.02%
2019/05/16	20	40.40	7	40.74	39.70	13	23,149	0.06%
2019/05/15	22	42.41	3	42.38	41.95	19	22,880	0.08%
2019/05/14	7	40.24	19	41.18	42.50	-12	22,821	-0.05%
2019/05/13	5	40.52	9	40.71	40.10	-4	22,711	-0.02%
2019/05/10	22	40.72	17	40.44	40.80	5	22,735	0.02%
2019/05/09	29	42.29	26	40.12	40.00	3	22,433	0.01%
2019/05/08	9	42.77	10	42.87	42.65	-1	21,888	0.00%
2019/05/07	19	44.09	14	44.83	42.85	5	21,520	0.02%
2019/05/06	7	43.34	4	44.18	44.40	3	20,771	0.01%
2019/05/03	6	44.19	20	44.37	44.05	-14	20,311	-0.07%
2019/05/02	2	42.70	6	42.63	42.85	-4	19,694	-0.02%
2019/04/30	13	40.52	9	41.98	42.80	4	19,425	0.02%
2019/04/29	2	39.23	2	39.68	40.00	0	18,879	0.00%
2019/04/26	2	39.93	1	40.60	39.80	1	18,621	0.01%
2019/04/25	7	41.03	5	40.78	41.20	2	18,384	0.01%
2019/04/24	8	41.31	21	41.18	40.70	-13	18,213	-0.07%
2019/04/23	11	41.08	15	40.03	40.30	-4	17,968	-0.02%
2019/04/22	0	0.00	34	41.30	41.75	-34	17,814	-0.19%
2019/04/19	59	43.05	34	43.64	42.00	25	17,647	0.14%
2019/04/18	55	42.93	20	42.52	42.80	35	16,714	0.21%
2019/04/17	31	43.29	42	43.41	43.25	-11	16,338	-0.07%
2019/04/16	36	41.49	38	41.35	41.50	-2	15,775	-0.01%
2019/04/15	29	40.87	22	41.19	42.90	7	15,316	0.05%
2019/04/12	44	38.74	62	39.11	39.15	-18	14,558	-0.12%
2019/04/11	13	37.09	19	37.13	37.00	-6	13,796	-0.04%
2019/04/10	5	35.88	3	36.10	35.80	2	13,578	0.01%
2019/04/09	40	37.12	10	38.21	36.00	30	13,459	0.22%
2019/04/08	11	36.75	32	36.46	36.70	-21	13,052	-0.16%
2019/04/03	5	35.91	2	36.15	35.70	3	12,792	0.02%
2019/04/02	23	36.93	95	36.90	35.50	-72	12,819	-0.56%
2019/04/01	4	34.55	10	34.94	34.95	-6	12,422	-0.05%
2019/03/29	5	34.33	3	34.30	34.20	2	12,350	0.02%
2019/03/28	5	34.21	11	34.54	34.55	-6	12,263	-0.05%
2019/03/27	6	34.83	1	35.15	34.65	5	12,117	0.04%
2019/03/26	16	34.81	1	35.40	34.40	15	12,030	0.12%
2019/03/25	13	35.27	9	35.02	35.20	4	11,929	0.03%
2019/03/22	24	36.46	42	36.04	35.20	-18	11,773	-0.15%
2019/03/21	82	35.00	88.2	35.67	36.45	-6.2	11,187	-0.05%
2019/03/20	1	33.15	5	33.21	33.15	-4	10,221	-0.04%
2019/03/19	0	0.00	2	33.20	32.60	-2	10,131	-0.02%
2019/03/18	11	32.44	26	32.77	32.80	-15	9,959	-0.15%
2019/03/15	33	32.46	8	32.50	32.00	25	9,958	0.25%
2019/03/14	6	33.21	9	33.67	33.35	-3	9,769	-0.03%
2019/03/13	2	32.58	3	32.80	32.90	-1	9,497	-0.01%
2019/03/12	15	32.66	5	32.62	32.35	10	9,430	0.11%
2019/03/11	7	32.03	7	32.24	32.75	0	9,247	0.00%
2019/03/08	6	32.17	3	32.45	32.40	3	9,305	0.03%
2019/03/07	3	32.03	97	32.25	31.70	-94	9,212	-1.02%
2019/03/06	1	33.00	15	33.11	32.55	-14	9,038	-0.15%
2019/03/05	8	33.54	38	32.71	32.50	-30	8,940	-0.34%
2019/03/04	22	34.19	5	34.23	34.60	17	8,668	0.20%
2019/02/27	25	33.48	21	33.37	33.65	4	8,208	0.05%
2019/02/26	10	32.82	16	32.70	32.65	-6	7,623	-0.08%
2019/02/25	15	30.91	46	32.14	32.60	-31	7,160	-0.43%
2019/02/21	2	29.30	0	0.00	29.50	2	6,597	0.03%
2019/02/20	0	0.00	2	30.00	29.85	-2	6,526	-0.03%
2019/02/19	0	0.00	2	29.75	30.10	-2	6,514	-0.03%
2019/02/18	1	30.35	2	30.08	30.35	-1	6,402	-0.02%
2019/02/13	4	28.91	20	28.94	29.10	-16	5,835	-0.27%
2019/02/12	9	27.92	17	28.04	27.70	-8	5,516	-0.15%
2019/02/11	4	26.36	6	26.11	26.95	-2	5,120	-0.04%
2019/01/29	2	24.70	2	25.00	24.95	0	4,714	0.00%
2019/01/28	0	0.00	12	24.95	24.80	-12	4,675	-0.26%
2019/01/25	20	25.27	5	25.60	25.05	15	4,631	0.32%
2019/01/24	0	0.00	12	25.26	25.40	-12	4,551	-0.26%
2019/01/23	15	25.10	0	0.00	25.35	15	4,549	0.33%
2019/01/22	5	26.08	0	0.00	25.20	5	4,570	0.11%
2019/01/21	0	0.00	50	25.61	26.10	-50	4,428	-1.13%
2019/01/18	40	25.45	0	0.00	25.45	40	4,385	0.91%
2019/01/17	0	0.00	1	25.50	25.50	-1	4,385	-0.02%
2019/01/16	53	25.69	14	25.66	25.55	39	4,362	0.89%
2019/01/15	2	25.85	0	0.00	25.70	2	4,331	0.05%
2019/01/14	1	26.90	7	27.24	26.20	-6	4,274	-0.14%
2019/01/11	0	0.00	11	25.91	26.40	-11	4,041	-0.27%
2019/01/10	42	25.63	2	25.58	25.75	40	3,931	1.02%
2019/01/09	6	25.33	1	25.60	25.60	5	3,900	0.13%
2019/01/08	3	25.43	2	25.53	25.75	1	3,825	0.03%
2019/01/07	0	0.00	8	25.19	25.10	-8	3,713	-0.22%
2019/01/04	7	24.19	10	24.10	24.20	-3	3,713	-0.08%
2019/01/03	5	25.32	2	25.40	24.95	3	3,699	0.08%
2019/01/02	2	25.53	0	0.00	25.65	2	3,744	0.05%
2018/12/28	10	25.25	4	25.11	25.25	6	3,649	0.16%
2018/12/27	5	24.98	7	25.27	24.75	-2	3,635	-0.06%
2018/12/26	18	25.05	20	25.28	24.65	-2	3,569	-0.06%
2018/12/25	16	26.11	20	25.88	25.50	-4	3,481	-0.11%
2018/12/24	26	26.10	47	26.06	26.30	-21	3,306	-0.64%
2018/12/22	2	24.70	2	24.85	25.15	0	3,061	0.00%
2018/12/21	9	23.69	0	0.00	24.10	9	3,010	0.30%
2018/12/20	1	23.45	19	23.67	23.45	-18	3,039	-0.59%
2018/12/19	6	24.54	6	24.56	24.25	0	3,053	0.00%
2018/12/17	18	24.97	3	24.75	24.75	15	2,934	0.51%
2018/12/14	10	24.70	6	24.65	25.10	4	2,794	0.14%
2018/12/13	2	24.55	2	24.35	24.20	0	2,719	0.00%
2018/12/11	16	24.25	7	24.15	24.10	9	2,677	0.34%
2018/12/10	13	24.26	4	24.28	24.55	9	2,628	0.34%
2018/12/07	0	0.00	10	23.70	24.40	-10	2,518	-0.40%
2018/12/05	2	23.50	6	24.08	24.50	-4	2,391	-0.17%
2018/12/04	5	24.34	10	24.50	24.35	-5	2,368	-0.21%
2018/12/03	21	25.23	25	24.87	24.90	-4	2,341	-0.17%
2018/11/30	0	0.00	5	22.80	23.25	-5	2,190	-0.23%
2018/11/29	0	0.00	1	22.85	22.65	-1	2,087	-0.05%
2018/11/28	23	22.79	2	22.50	22.50	21	2,059	1.02%
2018/11/21	3	21.80	0	0.00	21.85	3	2,486	0.12%
2018/11/19	12	22.18	8	22.41	22.80	4	2,428	0.16%
2018/11/16	26	21.84	12	22.25	21.90	14	2,370	0.59%
2018/11/12	0	0.00	5	21.20	21.05	-5	2,297	-0.22%
2018/11/02	1	21.60	3	21.42	21.40	-2	2,549	-0.08%
2018/10/30	9	20.64	4	20.75	20.60	5	2,544	0.20%
2018/10/18	8	22.00	0	0.00	22.10	8	2,710	0.30%
2018/10/16	15	22.10	0	0.00	22.15	15	2,697	0.56%
2018/10/12	4	22.45	0	0.00	22.45	4	2,691	0.15%
2018/10/08	0	0.00	5	25.90	26.15	-5	2,631	-0.19%
2018/10/05	0	0.00	1	27.00	26.50	-1	2,617	-0.04%
2018/10/02	1	28.30	0	0.00	27.95	1	2,632	0.04%
2018/10/01	2	27.90	33	27.94	28.05	-31	2,591	-1.20%
2018/09/28	3	27.25	2	27.25	27.25	1	2,561	0.04%
2018/09/27	0	0.00	1	26.70	26.75	-1	2,543	-0.04%
2018/09/25	30	27.95	0	0.00	27.90	30	2,447	1.23%
2018/09/20	0	0.00	3	27.75	27.75	-3	2,410	-0.12%
2018/09/19	3	27.90	0	0.00	27.75	3	2,418	0.12%
2018/09/18	3	27.85	0	0.00	27.75	3	2,437	0.12%
2018/09/17	0	0.00	3	28.25	28.25	-3	2,443	-0.12%
2018/09/14	4	28.34	1	28.50	28.40	3	2,452	0.12%
2018/09/11	6	27.50	0	0.00	27.60	6	2,653	0.23%
2018/09/10	5	27.22	0	0.00	27.05	5	2,687	0.19%
2018/09/07	0	0.00	47	27.55	27.70	-47	2,691	-1.75%
2018/09/05	2	28.70	3	28.67	28.60	-1	2,744	-0.04%
2018/09/04	2	28.75	0	0.00	28.85	2	2,835	0.07%
2018/09/03	11	29.39	1	29.10	28.60	10	2,875	0.35%
2018/08/31	6	28.75	3	29.25	29.25	3	2,797	0.11%
2018/08/30	5	28.60	3	28.50	28.60	2	2,678	0.07%
2018/08/29	13	28.42	0	0.00	28.40	13	2,701	0.48%
2018/08/28	5	28.00	0	0.00	28.00	5	2,668	0.19%
2018/08/13	9	27.88	0	0.00	27.70	9	3,268	0.28%
2018/08/10	49	29.19	2	29.00	29.15	47	3,206	1.47%
2018/08/09	1	28.70	14	28.90	28.80	-13	3,120	-0.42%
2018/08/08	14	29.06	0	0.00	29.15	14	3,105	0.45%
2018/08/02	0	0.00	3	28.85	28.55	-3	3,210	-0.09%
2018/07/31	7	28.55	0	0.00	28.90	7	3,125	0.22%
2018/07/30	16	28.34	0	0.00	28.50	16	3,174	0.50%
2018/07/19	0	0.00	5	28.15	27.75	-5	3,056	-0.16%
2018/07/18	8	28.29	0	0.00	28.25	8	3,068	0.26%
2018/07/11	3	27.27	0	0.00	27.25	3	3,014	0.10%
2018/07/06	9	26.75	0	0.00	27.00	9	2,981	0.30%
2018/06/26	0	0.00	2	28.80	29.00	-2	3,000	-0.07%
2018/06/22	5	30.00	0	0.00	29.80	5	2,994	0.17%
2018/06/14	0	0.00	1	30.55	30.60	-1	2,873	-0.03%
2018/06/13	2	30.75	0	0.00	30.50	2	2,885	0.07%
2018/06/12	0	0.00	4	31.15	31.35	-4	2,876	-0.14%
2018/06/11	1	31.15	0	0.00	31.20	1	2,812	0.04%
2018/06/08	3	31.97	1	32.00	31.65	2	2,811	0.07%
2018/06/07	1	31.40	10	31.00	31.35	-9	2,678	-0.34%
2018/06/05	1	31.20	7	31.16	31.20	-6	2,628	-0.23%
2018/06/04	11	32.07	6	31.96	31.65	5	2,549	0.20%
2018/06/01	2	29.05	3	30.23	30.30	-1	2,257	-0.04%
2018/05/31	1	29.00	0	0.00	28.85	1	2,139	0.05%
2018/05/25	0	0.00	5	29.66	29.50	-5	2,242	-0.22%
2018/05/23	5	28.85	5	29.05	28.85	0	2,352	0.00%
2018/05/18	5	28.25	5	28.15	28.30	0	2,300	0.00%
2018/05/16	10	28.00	10	27.93	27.90	0	2,346	0.00%
2018/05/14	5	27.80	5	27.70	27.95	0	2,503	0.00%
2018/05/10	8	28.58	5	28.70	28.50	3	2,502	0.12%
2018/05/08	7	28.24	5	28.35	28.20	2	2,506	0.08%
2018/05/04	5	27.10	5	27.04	27.20	0	2,558	0.00%
2018/04/27	5	26.20	5	26.30	26.20	0	2,909	0.00%
2018/04/24	10	26.40	10	26.78	26.25	0	2,944	0.00%
2018/04/23	5	27.30	5	27.40	27.30	0	2,950	0.00%
2018/04/18	5	27.57	5	27.90	27.35	0	3,051	0.00%
2018/04/17	10	27.83	54	28.05	27.70	-44	3,112	-1.41%
2018/04/11	0	0.00	10	29.08	28.80	-10	3,421	-0.29%
2018/04/10	0	0.00	1	28.95	28.90	-1	3,501	-0.03%
2018/04/09	0	0.00	6	28.95	28.85	-6	3,713	-0.16%
2018/04/03	5	29.00	5	29.00	29.00	0	3,846	0.00%
2018/04/02	5	29.30	5	29.40	29.30	0	4,074	0.00%
2018/03/31	8	29.60	0	0.00	29.60	8	4,185	0.19%
2018/03/30	7	30.08	8	30.43	29.90	-1	4,279	-0.02%
2018/03/29	5	29.10	5	29.10	29.10	0	4,356	0.00%
2018/03/28	0	0.00	3	29.13	29.00	-3	4,469	-0.07%
2018/03/27	3	29.50	0	0.00	29.45	3	4,517	0.07%
2018/03/26	12	29.13	0	0.00	29.10	12	4,586	0.26%
2018/03/23	4	29.10	8	29.16	29.00	-4	4,671	-0.09%
2018/03/22	54	30.47	7	30.88	30.30	47	4,828	0.97%
2018/03/21	2	30.70	0	0.00	30.50	2	4,818	0.04%
2018/03/20	1	30.30	0	0.00	30.20	1	4,910	0.02%
2018/03/19	4	30.25	2	30.30	30.35	2	5,214	0.04%
2018/03/16	11	30.71	7	30.60	30.25	4	5,265	0.08%
2018/03/15	2	30.85	2	30.70	30.80	0	5,355	0.00%
2018/03/14	5	30.44	2	30.70	30.70	3	5,500	0.05%
2018/03/13	4	30.10	9	30.43	30.20	-5	5,568	-0.09%
2018/03/12	2	30.30	0	0.00	29.80	2	5,707	0.04%
2018/03/09	13	30.05	7	30.13	29.80	6	5,995	0.10%
2018/03/07	3	30.05	6	29.83	29.50	-3	6,570	-0.05%
2018/03/06	3	30.10	5	29.78	29.90	-2	7,139	-0.03%
2018/03/05	3	29.70	3	30.05	29.50	0	7,613	0.00%
2018/03/02	0	0.00	1	29.70	29.70	-1	8,532	-0.01%
2018/03/01	0	0.00	4	29.84	30.05	-4	9,335	-0.04%
2018/02/27	10	29.94	9	30.05	29.55	1	9,780	0.01%
2018/02/26	8	29.28	3	29.20	29.25	5	10,582	0.05%
2018/02/23	8	29.93	5	29.02	29.70	3	11,142	0.03%
2018/02/12	3	26.90	3	27.00	26.90	0	11,121	0.00%
2018/02/09	3	26.40	3	25.80	26.60	0	11,170	0.00%
2018/02/08	3	27.30	3	27.65	27.30	0	11,187	0.00%
2018/02/07	3	27.85	6	27.88	27.65	-3	11,184	-0.03%
2018/02/06	7	27.78	7	28.44	27.00	0	11,193	0.00%
2018/02/05	0	0.00	1	29.40	29.85	-1	11,112	-0.01%
2018/02/02	1	30.30	0	0.00	30.30	1	11,130	0.01%
2018/02/01	3	31.20	0	0.00	30.55	3	11,193	0.03%
2018/01/31	2	30.80	5	30.75	30.95	-3	11,212	-0.03%
2018/01/30	4	30.43	0	0.00	30.20	4	11,213	0.04%
2018/01/29	20	31.04	0	0.00	30.90	20	11,289	0.18%
2018/01/26	6	31.73	4	31.80	31.60	2	11,299	0.02%
2018/01/25	1	31.70	0	0.00	31.00	1	11,107	0.01%
2018/01/22	10	30.28	0	0.00	30.25	10	11,088	0.09%
2018/01/18	10	30.45	0	0.00	30.30	10	11,552	0.09%
2018/01/17	10	30.60	0	0.00	30.60	10	11,573	0.09%
2018/01/11	0	0.00	2	29.90	29.90	-2	11,760	-0.02%
2018/01/10	7	30.51	0	0.00	30.20	7	11,766	0.06%
2018/01/08	20	31.08	2	31.00	31.00	18	11,802	0.15%
2018/01/05	2	32.50	0	0.00	32.30	2	11,729	0.02%
2018/01/03	0	0.00	12	33.09	32.55	-12	11,661	-0.10%
2018/01/02	12	32.55	3	32.75	33.50	9	11,490	0.08%