奇鋐 (3017)-元富-永和券商分點個股進出

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
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630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－元富-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-永和券商分點個股進出
元富-永和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
2024/04/30	12	651.33	14.1	653.44	654.00	-2.1	17,183	-0.01%
2024/04/29	6	634.67	6.2	635.11	626.00	-0.2	17,187	0.00%
2024/04/26	30	647.77	31	649.59	642.00	-1	17,374	-0.01%
2024/04/25	25.2	639.96	20.1	634.52	620.00	5.1	17,079	0.03%
2024/04/24	3.1	627.06	7.1	619.34	634.00	-4	16,953	-0.02%
2024/04/23	15	581.60	15	582.13	577.00	0	17,056	0.00%
2024/04/22	11	587.98	11	585.99	567.00	0	16,992	0.00%
2024/04/19	10	642.00	6	654.81	630.00	4	16,950	0.02%
2024/04/18	17.1	670.11	15.1	670.88	680.00	2	16,936	0.01%
2024/04/17	60.1	633.22	64.2	628.31	638.00	-4.2	16,835	-0.02%
2024/04/16	11	600.08	11.2	604.43	606.00	-0.1	16,828	0.00%
2024/04/15	7	626.57	5.2	632.11	616.00	1.9	16,832	0.01%
2024/04/12	7.1	608.13	10.6	616.59	628.00	-3.5	16,897	-0.02%
2024/04/11	2	584.50	10.1	583.39	584.00	-8.1	16,653	-0.05%
2024/04/10	5.2	573.74	6	576.83	555.00	-0.8	16,608	0.00%
2024/04/09	8	573.13	8.5	574.47	577.00	-0.5	16,586	0.00%
2024/04/08	17.1	575.27	15	580.47	570.00	2.1	16,528	0.01%
2024/04/03	35	550.46	27.2	555.01	546.00	7.8	16,589	0.05%
2024/04/02	59.7	535.93	56	542.50	533.00	3.7	16,497	0.02%
2024/04/01	34	553.71	34.1	557.29	554.00	-0.1	16,476	0.00%
2024/03/29	57.1	547.73	56	555.45	546.00	1.1	16,382	0.01%
2024/03/28	80.1	530.84	80	528.64	542.00	0.1	16,272	0.00%
2024/03/27	14	541.99	14	538.79	534.00	0	16,176	0.00%
2024/03/26	43.5	550.32	42.1	563.27	541.00	1.4	16,093	0.01%
2024/03/25	24	583.88	24	586.04	583.00	0	15,929	0.00%
2024/03/22	44	588.11	43	587.58	589.00	1	15,868	0.01%
2024/03/21	46	584.39	46.1	581.01	585.00	-0.1	15,767	0.00%
2024/03/20	53.1	568.29	53	574.26	567.00	0.1	15,677	0.00%
2024/03/19	98.3	587.48	102	601.25	569.00	-3.7	15,465	-0.02%	大賣/
2024/03/18	134	618.14	133	616.44	623.00	1	15,226	0.01%	大買/大賣/
2024/03/15	81.1	587.56	81.2	575.78	599.00	-0.1	15,013	0.00%
2024/03/14	35.3	557.94	37	565.81	556.00	-1.7	14,674	-0.01%
2024/03/13	125.1	633.66	119	642.55	617.00	6.1	14,414	0.04%	大買/大賣/
2024/03/12	91	633.73	98.2	623.00	643.00	-7.2	13,964	-0.05%
2024/03/11	76	605.64	74	598.30	585.00	2	13,651	0.01%
2024/03/08	35	591.74	36.1	594.24	574.00	-1.1	13,426	-0.01%
2024/03/07	57.1	616.55	55.1	631.70	599.00	2.1	13,269	0.02%
2024/03/06	86	620.29	82.1	613.21	630.00	3.9	12,946	0.03%
2024/03/05	35.1	571.90	35	562.06	585.00	0.1	12,713	0.00%
2024/03/04	22	554.45	29	555.83	554.00	-7	12,560	-0.06%
2024/03/01	82	542.90	84	544.65	539.00	-2	12,472	-0.02%
2024/02/29	69	531.65	78	533.71	532.00	-9	12,399	-0.07%
2024/02/27	5	509.50	6	506.83	508.00	-1	12,167	-0.01%
2024/02/26	23	498.26	21	495.38	500.00	2	12,143	0.02%
2024/02/23	32	502.33	30	506.60	498.50	2	12,107	0.02%
2024/02/22	0	0.00	10	529.19	520.00	-10	12,045	-0.08%
2024/02/21	7	485.29	7	491.48	495.00	0	12,019	0.00%
2024/02/20	34	481.97	33	479.02	483.00	1	11,975	0.01%
2024/02/19	5.1	501.91	1	492.00	486.00	4.1	11,954	0.03%
2024/02/16	27.2	518.72	20	520.90	510.00	7.2	12,023	0.06%
2024/02/15	1	522.27	1.1	528.27	534.00	-0.1	12,017	0.00%
2024/02/05	5.2	486.04	6	481.84	485.50	-0.9	11,947	-0.01%
2024/02/02	11	477.82	8	478.31	478.00	3	11,799	0.03%
2024/02/01	61	446.74	60	448.01	457.50	1	11,601	0.01%
2024/01/31	27	421.13	27	416.96	425.50	0	11,272	0.00%
2024/01/30	15	421.10	18	424.59	429.50	-3	11,110	-0.03%
2024/01/29	1	389.50	1	390.50	390.50	0	10,854	0.00%
2024/01/26	5	383.80	5	381.60	386.00	0	10,868	0.00%
2024/01/25	13	388.50	15	388.47	389.50	-2	10,898	-0.02%
2024/01/24	21	383.02	19	384.79	387.50	2	10,774	0.02%
2024/01/23	11	384.23	10.1	378.04	386.50	1	10,805	0.01%
2024/01/22	3	379.00	12	372.42	380.50	-9	10,603	-0.09%
2024/01/19	3	343.34	4	343.88	346.00	-1	10,366	-0.01%
2024/01/18	57.5	339.78	53	340.10	334.50	4.5	10,347	0.04%
2024/01/17	29.1	347.59	95	350.91	343.50	-65.9	10,285	-0.64%
2024/01/16	74	339.30	6	340.67	343.00	68	10,244	0.66%
2024/01/15	8.1	341.25	5.2	337.65	334.00	2.8	10,224	0.03%
2024/01/12	27	351.59	77	354.36	350.00	-50	10,164	-0.49%
2024/01/11	3	340.21	4	338.14	346.50	-1	9,909	-0.01%
2024/01/10	21	326.26	26	327.67	329.00	-5	9,844	-0.05%
2024/01/09	59	311.80	18	311.72	315.00	41	9,708	0.42%
2024/01/08	21.8	309.41	10	317.00	301.50	11.8	9,633	0.12%
2024/01/04	18	320.53	52	318.36	319.00	-34	9,564	-0.36%
2024/01/03	3	330.00	2	329.75	329.00	1	9,628	0.01%
2024/01/02	40	330.08	40	331.25	329.50	0	9,615	0.00%
2023/12/29	3	335.33	11.1	334.47	336.50	-8.1	9,631	-0.08%
2023/12/28	3	322.83	0	0.00	318.00	3	9,477	0.03%
2023/12/27	40	312.01	18.1	318.72	324.50	21.9	9,478	0.23%
2023/12/26	12	308.67	12	306.96	311.00	0	9,542	0.00%
2023/12/25	1	310.00	3	309.50	309.50	-2	9,822	-0.02%
2023/12/22	24	305.94	25	306.56	307.00	-1	9,954	-0.01%
2023/12/20	1	300.50	0	0.00	299.50	1	10,278	0.01%
2023/12/19	3	299.00	0	0.00	302.50	3	10,483	0.03%
2023/12/18	8	299.69	5	302.50	299.50	3	10,603	0.03%
2023/12/15	17	301.00	20	302.75	298.00	-3	10,803	-0.03%
2023/12/14	4	306.13	9	309.33	306.00	-5	10,986	-0.05%
2023/12/13	8	304.75	3	303.33	300.50	5	11,067	0.05%
2023/12/12	0	307.50	0.2	307.98	306.50	-0.2	11,063	0.00%
2023/12/11	9	310.11	5	309.70	308.00	4	11,153	0.04%
2023/12/08	0	0.00	1	304.00	304.50	-1	11,191	-0.01%
2023/12/07	1	299.51	3	300.83	301.50	-2	11,204	-0.02%
2023/12/06	5	295.70	5	297.10	296.50	0	11,269	0.00%
2023/12/05	11	283.41	19	285.42	286.00	-8	11,267	-0.07%
2023/12/04	64.1	291.37	53	293.85	290.50	11.1	11,225	0.10%
2023/12/01	0.1	304.50	0	0.00	302.50	0.1	11,216	0.00%
2023/11/30	6	306.92	5	300.90	308.00	1	11,223	0.01%
2023/11/29	1.1	301.64	1	303.00	301.00	0.1	11,179	0.00%
2023/11/28	28.1	300.38	26	301.12	300.50	2.1	11,199	0.02%
2023/11/27	22	308.14	19	311.26	298.00	3	11,295	0.03%
2023/11/22	11.1	327.00	11	327.18	327.00	0.1	11,240	0.00%
2023/11/21	45	328.83	45.1	330.53	327.00	-0.1	11,394	0.00%
2023/11/20	3	329.44	5	323.60	329.50	-2	11,601	-0.02%
2023/11/17	26	318.00	26	315.52	318.00	0	11,533	0.00%
2023/11/16	26	312.17	27	311.83	316.00	-1	11,591	-0.01%
2023/11/15	43.1	326.24	38	330.36	313.50	5.1	11,587	0.04%
2023/11/14	3	326.50	28	326.93	325.00	-25	11,556	-0.22%
2023/11/13	11	317.18	11	315.18	318.50	0	11,586	0.00%
2023/11/10	5	316.30	1	315.50	314.50	4	11,647	0.03%
2023/11/09	1	316.50	2	318.75	316.50	-1	11,745	-0.01%
2023/11/08	30	314.35	32	316.19	313.00	-2	11,836	-0.02%
2023/11/07	1	311.00	1	311.00	311.00	0	11,949	0.00%
2023/11/06	10.1	313.45	11	310.18	315.00	-0.9	12,182	-0.01%
2023/11/02	3	296.00	3	295.83	299.50	0	12,747	0.00%
2023/11/01	26	285.56	26	286.38	285.50	0	13,055	0.00%
2023/10/31	24	291.31	19	296.26	283.50	5	13,293	0.04%
2023/10/30	2	303.75	3	302.50	298.50	-1	13,521	-0.01%
2023/10/27	26	299.38	24	301.44	296.50	2	13,680	0.01%
2023/10/26	41	304.62	41	307.74	301.50	0	13,925	0.00%
2023/10/25	30	315.92	30	316.98	313.00	0	14,064	0.00%
2023/10/24	61	307.51	56	306.76	318.00	5	14,224	0.04%
2023/10/23	36	303.76	41	303.63	297.00	-5	14,195	-0.04%
2023/10/20	18	300.67	3	309.50	308.50	15	14,432	0.10%
2023/10/19	35	294.31	34	296.16	299.00	1	14,621	0.01%
2023/10/18	34	305.07	32	304.67	294.00	2	14,918	0.01%
2023/10/17	47	325.56	47	321.16	319.50	0	15,011	0.00%
2023/10/16	5.2	326.71	4	326.25	325.50	1.2	15,049	0.01%
2023/10/13	10	337.30	10	339.90	337.00	0	15,194	0.00%
2023/10/12	6	341.42	5	345.20	342.00	1	15,286	0.01%
2023/10/11	15	344.07	19	343.39	336.50	-4	15,413	-0.03%
2023/10/06	10	348.90	9	348.56	348.50	1	15,690	0.01%
2023/10/05	24	346.38	26	346.87	344.00	-2	15,923	-0.01%
2023/10/04	40	336.08	42	340.73	345.00	-2	15,976	-0.01%
2023/10/03	7.7	344.77	6	340.58	340.00	1.7	15,965	0.01%
2023/10/02	63	343.34	61	344.59	342.50	2	16,091	0.01%
2023/09/28	43	334.81	40	332.11	341.00	3	16,017	0.02%
2023/09/27	14	316.75	12	313.75	321.00	2	15,898	0.01%
2023/09/26	18.1	315.65	20	313.40	313.50	-1.9	15,995	-0.01%
2023/09/25	45	301.09	46	297.32	297.00	-1	16,091	-0.01%
2023/09/22	18	295.78	13	285.04	297.50	5	16,369	0.03%
2023/09/21	15	275.77	15	272.40	280.00	0	16,169	0.00%
2023/09/20	42	282.87	38	286.55	281.00	4	16,119	0.02%
2023/09/19	38.1	284.37	41	286.32	278.00	-2.9	16,033	-0.02%
2023/09/18	23	303.48	21	306.55	293.50	2	15,942	0.01%
2023/09/15	21	319.90	22	318.20	320.00	-1	15,953	-0.01%
2023/09/14	40.1	316.05	39	319.27	318.00	1.1	16,122	0.01%
2023/09/13	2	300.00	33	295.85	304.00	-31	16,333	-0.19%
2023/09/12	40	307.94	39	307.58	306.00	1	16,622	0.01%
2023/09/11	62	320.31	63	321.81	311.50	-1	16,910	-0.01%
2023/09/08	57	342.00	57	339.73	337.00	0	16,934	0.00%
2023/09/07	48	341.59	50	340.00	342.00	-2	17,183	-0.01%
2023/09/06	33	343.77	35	345.27	343.50	-2	17,207	-0.01%
2023/09/05	36	329.39	37	326.81	330.50	-1	17,309	-0.01%
2023/09/04	15	326.67	18	327.39	328.50	-3	17,401	-0.02%
2023/09/01	37	329.30	37	328.84	329.00	0	17,523	0.00%
2023/08/31	78	331.49	84	333.03	334.50	-6	17,651	-0.03%
2023/08/30	24	339.29	18	339.81	335.50	6	17,734	0.03%
2023/08/29	41	343.21	40	339.00	335.00	1	17,933	0.01%
2023/08/28	12	342.75	12	343.17	338.50	0	18,015	0.00%
2023/08/25	32	357.80	35	356.49	354.00	-3	18,063	-0.02%
2023/08/24	43.1	380.39	19	381.47	387.00	24.1	17,950	0.13%
2023/08/23	16	360.16	15	362.00	356.00	1	17,909	0.01%
2023/08/22	17.5	362.83	15	361.23	350.50	2.5	18,218	0.01%
2023/08/21	42.4	350.60	42	350.67	353.50	0.4	18,518	0.00%
2023/08/18	66	359.21	68	354.90	352.00	-2	18,472	-0.01%
2023/08/17	107	360.14	106	356.57	363.00	1	18,342	0.01%	大買/大賣/
2023/08/16	53	345.18	51	345.12	350.00	2	18,270	0.01%
2023/08/15	43	340.34	36	340.44	343.50	7	18,323	0.04%
2023/08/14	54	321.32	53	319.75	319.00	1	18,425	0.01%
2023/08/11	5	314.70	39.5	314.41	321.00	-34.5	18,409	-0.19%
2023/08/10	8	320.50	3	323.50	314.50	5	18,368	0.03%
2023/08/09	39	360.36	38	355.79	349.00	1	18,241	0.01%
2023/08/08	26	356.52	28	353.45	358.00	-2	17,976	-0.01%
2023/08/07	212	348.39	210	350.89	349.50	2	17,883	0.01%	大買/大賣/
2023/08/04	64.1	330.60	64	334.03	338.00	0.1	17,657	0.00%
2023/08/02	156	323.80	156	317.78	315.50	0	17,537	0.00%	大買/大賣/
2023/08/01	31	327.42	34	325.56	328.00	-3	17,424	-0.02%
2023/07/31	74	338.93	74	341.15	322.00	0	17,773	0.00%
2023/07/28	2	337.50	2	338.00	352.00	0	17,986	0.00%
2023/07/27	7	357.29	7	354.36	340.00	0	17,903	0.00%
2023/07/26	10	346.80	11	342.64	343.50	-1	17,910	-0.01%
2023/07/25	18	355.53	18	355.08	340.50	0	17,963	0.00%
2023/07/24	65	343.44	67	345.50	344.00	-2	17,926	-0.01%
2023/07/21	16	314.47	119	336.25	339.00	-103	17,679	-0.58%	大賣/鉅額交易
2023/07/20	145	306.28	47	307.55	308.50	98	17,321	0.57%	大買/
2023/07/19	25	293.72	227	292.31	291.50	-202	17,096	-1.18%	大賣/鉅額交易
2023/07/18	33	289.53	38.4	290.50	293.00	-5.4	17,121	-0.03%
2023/07/17	69.4	283.40	68	284.99	285.00	1.4	17,009	0.01%
2023/07/14	39	290.53	37	288.38	293.50	2	16,859	0.01%
2023/07/13	107	297.08	113	300.99	288.00	-6	16,774	-0.04%	大買/大賣/
2023/07/12	81	289.05	78	290.37	287.50	3	16,420	0.02%
2023/07/11	49	283.43	46	281.93	283.50	3	16,252	0.02%
2023/07/10	18	273.00	7	274.21	273.00	11	16,127	0.07%
2023/07/07	13	275.15	10	273.70	270.00	3	16,187	0.02%
2023/07/06	23	275.91	22	277.13	273.50	1	16,032	0.01%
2023/07/05	44	285.01	25.1	286.38	280.50	18.9	15,958	0.12%
2023/07/04	130	290.47	26.1	289.66	292.00	103.9	15,805	0.66%	大買/鉅額交易
2023/07/03	48	290.71	45	290.10	293.00	3	15,627	0.02%
2023/06/30	101.5	261.02	21.2	260.75	271.00	80.3	15,257	0.53%	大買/
2023/06/29	7	245.93	8	246.50	246.50	-1	14,969	-0.01%
2023/06/28	4	241.75	2	242.25	241.50	2	15,263	0.01%
2023/06/27	1	237.50	3.3	239.72	235.00	-2.3	15,506	-0.01%
2023/06/26	18	246.72	18	247.53	250.00	0	15,806	0.00%
2023/06/21	36	253.35	0	0.00	249.50	36	15,760	0.23%
2023/06/20	45	253.42	46	252.60	252.00	-1	16,021	-0.01%
2023/06/19	22	257.39	21	247.81	254.50	1	16,419	0.01%
2023/06/16	9.1	246.30	10	245.75	247.00	-0.9	16,302	-0.01%
2023/06/15	43	235.51	41	231.38	237.00	2	16,089	0.01%
2023/06/14	2.1	220.71	2	222.50	224.00	0.1	15,750	0.00%
2023/06/13	8	217.63	10.3	216.70	219.50	-2.2	15,654	-0.01%
2023/06/12	2	207.00	1	207.00	205.50	1	15,370	0.01%
2023/06/09	3	207.67	3.1	208.19	209.50	-0.1	15,293	0.00%
2023/06/08	3	202.00	3	200.00	200.50	0	15,073	0.00%
2023/06/07	19	207.34	19	207.63	208.00	0	14,973	0.00%
2023/06/06	30	203.00	30	203.82	203.50	0	14,812	0.00%
2023/06/05	4	198.50	3	200.00	200.00	1	14,614	0.01%
2023/06/02	27	204.52	27	204.89	202.00	0	14,364	0.00%
2023/06/01	12	204.92	13	204.50	207.00	-1	14,049	-0.01%
2023/05/31	10	198.15	10	198.15	197.50	0	13,851	0.00%
2023/05/30	4.2	201.14	3	201.50	201.50	1.2	13,707	0.01%
2023/05/29	10	208.35	9	209.56	206.00	1	13,717	0.01%
2023/05/26	27.2	205.24	30	206.18	208.00	-2.9	13,795	-0.02%
2023/05/25	6	196.58	9.2	197.32	197.50	-3.2	13,401	-0.02%
2023/05/24	0	0.00	1	186.00	187.00	-1	12,993	-0.01%
2023/05/22	1	185.00	0	0.00	182.50	1	12,861	0.01%
2023/05/19	26	184.33	27	183.35	184.00	-1	12,758	-0.01%
2023/05/18	5	184.50	6	185.25	186.00	-1	12,576	-0.01%
2023/05/17	4	178.50	4	178.00	178.00	0	12,319	0.00%
2023/05/16	4	175.63	6	175.75	175.50	-2	12,170	-0.02%
2023/05/15	12	171.58	9	171.00	171.00	3	11,977	0.03%
2023/05/12	6	175.67	5	176.30	177.50	1	11,896	0.01%
2023/05/11	23.2	176.09	23.1	175.78	174.50	0.1	11,760	0.00%
2023/05/10	2	179.50	1.4	180.29	178.50	0.6	11,609	0.01%
2023/05/09	19	180.74	19.5	181.01	183.00	-0.5	11,432	0.00%
2023/05/08	67	182.85	64	182.37	181.50	3	11,312	0.03%
2023/05/05	46.1	178.75	47	179.97	181.00	-0.9	11,073	-0.01%
2023/05/04	43.1	174.19	76.1	173.21	175.50	-32.9	10,617	-0.31%
2023/05/03	34	164.51	2	164.75	163.00	32	10,134	0.32%
2023/05/02	54.2	162.67	52	164.86	166.00	2.2	10,026	0.02%
2023/04/28	14	153.71	15	154.17	157.50	-1	9,717	-0.01%
2023/04/27	8	151.56	5	151.70	153.50	3	9,459	0.03%
2023/04/21	0	0.00	3.1	145.35	143.00	-3.1	8,814	-0.03%
2023/04/20	7	147.64	9.1	147.33	147.50	-2.1	8,651	-0.02%
2023/04/18	10	156.35	7	156.36	152.50	3	8,516	0.04%
2023/04/17	5	157.60	14	157.89	156.00	-9	8,347	-0.11%
2023/04/14	0	0.00	1	155.50	153.00	-1	8,208	-0.01%
2023/04/13	0	0.00	2	149.75	149.50	-2	8,043	-0.02%
2023/04/12	19	154.21	12	154.00	154.50	7	7,957	0.09%
2023/04/11	2	147.75	2	151.25	149.50	0	7,732	0.00%
2023/04/10	1	147.50	2	149.50	148.50	-1	7,604	-0.01%
2023/04/07	1	144.50	6	144.92	144.50	-5	7,470	-0.07%
2023/04/06	27	142.85	23	141.87	142.00	4	7,388	0.05%
2023/03/31	8	141.25	7	140.43	141.00	1	7,282	0.01%
2023/03/30	53	143.51	51	143.14	142.00	2	7,269	0.03%
2023/03/29	53	142.56	52	143.47	142.50	1	7,205	0.01%
2023/03/28	11	141.14	25	142.34	142.00	-14	6,912	-0.20%
2023/03/27	39	147.42	33	148.61	148.50	6	6,662	0.09%
2023/03/24	22	139.25	20	140.85	142.50	2	6,298	0.03%
2023/03/23	37	139.42	35	138.69	138.50	2	6,175	0.03%
2023/03/22	41	133.24	50	133.80	136.50	-9	5,757	-0.16%
2023/03/21	7	126.00	11	126.27	126.50	-4	5,149	-0.08%
2023/03/20	3	120.83	1	120.50	119.00	2	4,971	0.04%
2023/03/16	3	115.83	3	116.33	115.00	0	4,838	0.00%
2023/03/13	1	112.50	1	112.00	112.50	0	5,747	0.00%
2023/03/09	2	118.50	2	117.50	117.50	0	5,772	0.00%
2023/03/03	1	119.50	0	0.00	118.50	1	5,809	0.02%
2023/03/02	0	0.00	2	118.75	119.00	-2	5,902	-0.03%
2023/03/01	2	116.25	1	119.00	119.00	1	6,022	0.02%
2023/02/24	1	121.00	3	122.17	120.50	-2	6,042	-0.03%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	0	0.00	1	115.00	115.00	-1	5,678	-0.02%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	1	117.50	0	0.00	117.50	1	5,924	0.02%
2023/02/13	0	0.00	1	117.50	117.50	-1	5,961	-0.02%
2023/02/10	0	0.00	1	115.00	115.50	-1	5,934	-0.02%
2023/02/09	3	116.33	3	116.17	116.00	0	5,894	0.00%
2023/02/08	0	0.00	6	114.75	115.00	-6	5,839	-0.10%
2023/02/07	1	111.00	0	0.00	110.50	1	5,763	0.02%
2023/02/06	3	109.17	1	111.00	111.50	2	5,778	0.03%
2023/02/03	2	113.00	1	112.50	112.00	1	5,698	0.02%
2023/02/02	1	108.50	1	110.50	112.00	0	5,683	0.00%
2023/02/01	5	104.80	2	107.00	107.50	3	5,661	0.05%
2023/01/31	1	106.50	0	0.00	106.00	1	5,633	0.02%
2023/01/30	2	109.25	0	0.00	109.50	2	5,610	0.04%
2023/01/17	1	107.50	0	0.00	108.50	1	5,685	0.02%
2023/01/16	0	0.00	2	106.75	107.50	-2	5,740	-0.03%
2023/01/09	0	0.00	1	110.50	110.50	-1	6,199	-0.02%
2023/01/06	2	107.00	2	107.50	107.50	0	6,241	0.00%
2023/01/05	2	111.00	0	0.00	108.50	2	6,307	0.03%
2023/01/04	1	112.00	0	0.00	112.00	1	6,428	0.02%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/27	0	0.00	1	112.00	112.00	-1	7,296	-0.01%
2022/12/22	10	111.50	11	110.50	113.00	-1	7,479	-0.01%
2022/12/21	1	111.50	1	109.00	109.00	0	7,492	0.00%
2022/12/20	1	112.00	1	113.50	111.50	0	7,465	0.00%
2022/12/19	3	111.33	0	0.00	112.00	3	7,423	0.04%
2022/12/15	4	116.63	1	116.50	116.50	3	7,274	0.04%
2022/12/14	1	116.00	2	115.50	116.00	-1	7,307	-0.01%
2022/12/09	0	0.00	1	115.00	115.50	-1	7,331	-0.01%
2022/12/08	1	112.00	1	112.50	113.50	0	7,301	0.00%
2022/12/07	7	115.29	1	123.50	112.50	6	7,291	0.08%
2022/12/06	11	126.45	8	126.13	124.00	3	7,067	0.04%
2022/12/05	0	0.00	6	124.33	127.00	-6	6,830	-0.09%
2022/12/02	0	0.00	1	116.00	115.50	-1	6,412	-0.02%
2022/11/30	1	111.50	2	113.25	113.00	-1	6,380	-0.02%
2022/11/29	1	112.00	1	112.00	112.00	0	6,350	0.00%
2022/11/28	1	111.00	0	0.00	111.50	1	6,341	0.02%
2022/11/25	2	110.25	0	0.00	109.00	2	6,329	0.03%
2022/11/24	18	111.00	19	110.37	111.00	-1	6,331	-0.02%
2022/11/23	3	109.50	7.2	109.31	110.00	-4.2	6,288	-0.07%
2022/11/22	1	107.00	4	106.00	106.00	-3	6,203	-0.05%
2022/11/18	1	104.50	0	0.00	102.00	1	6,164	0.02%
2022/11/17	1	102.50	0	0.00	103.00	1	6,154	0.02%
2022/11/16	6	102.50	1	103.00	102.00	5	6,146	0.08%
2022/11/15	7.1	101.59	8	102.56	102.00	-1	6,109	-0.02%
2022/11/14	8.2	105.17	10	105.70	104.50	-1.8	6,180	-0.03%
2022/11/11	6	110.25	8	109.38	110.00	-2	6,032	-0.03%
2022/11/10	0	0.00	1	107.50	106.00	-1	5,932	-0.02%
2022/11/09	7	108.07	3	110.17	108.00	4	6,009	0.07%
2022/11/08	2	107.51	3	108.33	106.00	-1	6,054	-0.02%
2022/11/07	2	107.50	3	107.17	107.50	-1	6,090	-0.02%
2022/11/03	2	106.50	3	104.83	106.50	-1	6,505	-0.02%
2022/11/02	3	103.67	4	103.13	104.00	-1	6,677	-0.01%
2022/11/01	2	102.50	2	102.50	102.50	0	6,835	0.00%
2022/10/31	2	102.00	0	0.00	102.00	2	7,005	0.03%
2022/10/28	5	101.00	8	101.94	101.00	-3	7,098	-0.04%
2022/10/27	6	100.07	2	97.10	99.90	4	7,025	0.06%
2022/10/26	2	93.20	3	93.43	93.60	-1	6,961	-0.01%
2022/10/24	1	97.60	1	98.50	96.30	0	7,034	0.00%
2022/10/21	5	97.50	5	95.80	95.40	0	7,232	0.00%
2022/10/20	1	99.00	1	100.00	98.80	0	7,298	0.00%
2022/10/19	1	102.00	0	0.00	100.50	1	7,443	0.01%
2022/10/18	1	99.90	0	0.00	101.50	1	7,728	0.01%
2022/10/17	1	99.30	2	101.00	101.50	-1	7,676	-0.01%
2022/10/14	1	108.00	4	107.63	105.00	-3	7,668	-0.04%
2022/10/13	1	107.50	1	105.50	103.50	0	7,679	0.00%
2022/10/12	3	105.67	6	104.50	107.00	-3	7,677	-0.04%
2022/10/11	2	104.75	3	105.00	104.00	-1	7,667	-0.01%
2022/10/07	5	112.70	1	111.50	110.50	4	7,651	0.05%
2022/10/06	21	115.33	13	115.19	116.00	8	7,630	0.10%
2022/10/05	4	119.38	44	118.10	119.50	-40	7,570	-0.53%
2022/10/04	3	111.50	5	111.70	114.00	-2	7,428	-0.03%
2022/10/03	10	108.20	10	108.35	108.00	0	7,618	0.00%
2022/09/30	5	107.50	5	108.50	111.50	0	7,715	0.00%
2022/09/29	1	108.50	0	0.00	108.00	1	7,874	0.01%
2022/09/28	2	112.25	0	0.00	109.00	2	7,978	0.03%
2022/09/27	0	0.00	2	114.75	116.00	-2	7,948	-0.03%
2022/09/23	0	0.00	15	117.00	115.50	-15	8,156	-0.18%
2022/09/22	1	115.00	1	116.50	115.00	0	8,172	0.00%
2022/09/21	9	117.83	8	117.00	116.00	1	8,174	0.01%
2022/09/20	3	116.33	46	116.64	117.00	-43	8,159	-0.53%
2022/09/19	0	0.00	1	114.50	113.50	-1	8,142	-0.01%
2022/09/16	1	114.50	1	114.00	113.50	0	8,157	0.00%
2022/09/14	2	112.75	1	113.00	113.50	1	8,289	0.01%
2022/09/12	3	112.00	10	111.35	112.00	-7	8,485	-0.08%
2022/09/08	8	106.94	7	107.57	107.50	1	8,486	0.01%
2022/09/07	4	105.50	4	103.00	105.50	0	8,494	0.00%
2022/09/06	4	102.00	3	104.00	102.00	1	8,492	0.01%
2022/09/02	3	106.00	1	106.00	105.50	2	8,634	0.02%
2022/09/01	4	106.13	1	107.00	105.50	3	8,692	0.03%
2022/08/31	4	107.50	7	108.29	108.50	-3	8,743	-0.03%
2022/08/30	3	107.67	1	108.50	107.50	2	8,780	0.02%
2022/08/26	4	112.50	6	113.00	113.00	-2	8,986	-0.02%
2022/08/25	5	113.20	4	114.00	112.00	1	8,989	0.01%
2022/08/24	2	117.25	0	0.00	117.00	2	8,989	0.02%
2022/08/23	1	117.50	0	0.00	117.50	1	9,067	0.01%
2022/08/22	1	115.50	1	116.50	117.00	0	9,174	0.00%
2022/08/19	2	118.25	3	119.33	117.00	-1	9,415	-0.01%
2022/08/16	0	0.00	2	121.00	119.00	-2	10,639	-0.02%
2022/08/15	1	120.00	1	120.00	119.50	0	10,651	0.00%
2022/08/12	0	0.00	3	115.00	117.50	-3	10,695	-0.03%
2022/08/11	6	113.50	8	114.13	114.50	-2	10,707	-0.02%
2022/08/10	15	114.00	7	114.29	112.50	8	10,693	0.07%
2022/08/09	11	118.09	13	118.04	119.00	-2	10,339	-0.02%
2022/08/08	9	116.89	13	117.00	118.00	-4	10,169	-0.04%
2022/08/05	104	112.48	5	111.50	112.50	99	10,008	0.99%	大買/
2022/08/04	3	113.50	6	112.50	113.00	-3	9,857	-0.03%
2022/08/03	3	114.83	3	114.33	115.00	0	9,804	0.00%
2022/08/02	2	114.00	0	0.00	115.00	2	9,884	0.02%
2022/08/01	5	116.40	2	115.25	115.50	3	9,904	0.03%
2022/07/29	4	118.50	3	118.67	118.00	1	9,828	0.01%
2022/07/28	10	116.95	14	115.96	117.00	-4	9,825	-0.04%
2022/07/27	10	113.80	11	114.82	116.00	-1	9,627	-0.01%
2022/07/26	23	112.78	23.1	113.46	114.00	-0.1	9,545	0.00%
2022/07/25	11	109.82	14	110.00	112.50	-3	9,366	-0.03%
2022/07/22	1	104.50	4	104.00	104.50	-3	9,081	-0.03%
2022/07/21	3.1	104.69	4	104.75	105.50	-0.9	9,142	-0.01%
2022/07/20	8	106.94	8	106.06	105.00	0	9,118	0.00%
2022/07/19	1	105.50	0	0.00	105.00	1	9,191	0.01%
2022/07/18	0	0.00	1	104.00	104.00	-1	9,222	-0.01%
2022/07/15	1	100.50	8	100.50	101.00	-7	9,329	-0.08%
2022/07/14	1	99.10	2	100.25	101.00	-1	9,371	-0.01%
2022/07/13	11	99.58	2	99.85	96.80	9	9,530	0.09%
2022/07/12	2	96.60	2	96.90	96.00	0	9,385	0.00%
2022/07/11	33	96.80	34	95.86	98.40	-1	9,361	-0.01%
2022/07/08	2	96.10	2	92.00	96.10	0	9,174	0.00%
2022/07/07	2	87.40	0	0.00	87.40	2	9,072	0.02%
2022/07/06	1	84.40	1	84.50	82.60	0	8,964	0.00%
2022/07/05	1	85.80	2	86.15	87.20	-1	9,052	-0.01%
2022/07/04	6	86.40	6	86.70	85.30	0	9,143	0.00%
2022/07/01	0	0.00	2	90.90	86.90	-2	9,169	-0.02%
2022/06/30	0	0.00	1	93.50	93.10	-1	9,079	-0.01%
2022/06/29	0	0.00	1	96.20	97.10	-1	9,182	-0.01%
2022/06/28	5	99.08	4	100.63	98.60	1	9,461	0.01%
2022/06/27	6	100.13	5	100.36	99.90	1	10,427	0.01%
2022/06/24	0	0.00	1	94.80	95.40	-1	10,640	-0.01%
2022/06/23	20	94.06	15	94.61	93.90	5	10,989	0.05%
2022/06/22	6	94.03	12.1	93.88	92.60	-6.1	11,371	-0.05%
2022/06/21	10.1	97.43	10	97.45	98.10	0.1	11,436	0.00%
2022/06/20	3	98.70	3	99.70	98.00	0	11,817	0.00%
2022/06/17	4	103.63	4	104.50	103.00	0	12,397	0.00%
2022/06/16	5	107.20	6	106.33	103.50	-1	12,956	-0.01%
2022/06/15	4	107.25	11	107.23	106.00	-7	13,337	-0.05%
2022/06/14	15	107.70	14.2	107.27	108.00	0.8	13,563	0.01%
2022/06/13	6.2	104.35	6	103.58	106.00	0.2	13,810	0.00%
2022/06/10	5	104.30	8	104.00	105.00	-3	14,157	-0.02%
2022/06/09	0	0.00	2	105.50	105.00	-2	14,408	-0.01%
2022/06/08	19	108.18	20	107.18	107.50	-1	14,810	-0.01%
2022/06/07	6	107.25	4	107.50	108.00	2	15,523	0.01%
2022/06/06	3	110.67	0	0.00	111.00	3	15,767	0.02%
2022/06/02	12	112.46	2	114.00	112.00	10	16,055	0.06%
2022/06/01	0	0.00	6	112.75	112.50	-6	16,225	-0.04%
2022/05/31	1	112.00	1	112.50	113.00	0	16,439	0.00%
2022/05/30	3	114.17	6	113.92	114.50	-3	16,554	-0.02%
2022/05/27	21	116.14	19	115.47	113.50	2	16,680	0.01%
2022/05/26	45	117.40	28	118.34	117.00	17	16,551	0.10%
2022/05/25	35	113.91	42	115.43	118.00	-7	16,330	-0.04%
2022/05/24	31	114.71	37	113.77	109.00	-6	16,110	-0.04%
2022/05/23	4	112.00	10	112.20	112.00	-6	16,307	-0.04%
2022/05/20	7	111.07	7	111.43	109.50	0	16,605	0.00%
2022/05/19	13	109.69	3	107.00	111.00	10	16,725	0.06%
2022/05/18	4	109.00	7	107.43	109.00	-3	17,036	-0.02%
2022/05/17	4	104.75	3	105.67	105.00	1	17,376	0.01%
2022/05/16	6	105.08	6	106.25	104.50	0	17,465	0.00%
2022/05/13	9	104.61	9	104.33	105.00	0	17,601	0.00%
2022/05/11	5	105.30	4	106.50	103.50	1	18,072	0.01%
2022/05/10	9	103.78	8	103.00	105.50	1	18,149	0.01%
2022/05/06	0	0.00	4	104.50	105.50	-4	18,654	-0.02%
2022/05/05	11	108.14	6	108.08	108.00	5	18,938	0.03%
2022/05/04	0	0.00	6	104.92	105.00	-6	19,012	-0.03%
2022/05/03	8	106.75	3	106.33	106.00	5	19,277	0.03%
2022/04/28	7	103.00	11	103.50	103.50	-4	20,507	-0.02%
2022/04/27	5	103.90	3	101.50	104.00	2	21,072	0.01%
2022/04/26	3	106.17	2	107.50	103.00	1	21,428	0.00%
2022/04/25	6	104.92	63	104.95	105.00	-57	21,669	-0.26%
2022/04/22	33	110.47	31	110.74	107.00	2	21,647	0.01%
2022/04/21	9	113.06	7	111.00	113.50	2	21,616	0.01%
2022/04/20	31	108.00	27	108.57	107.50	4	21,379	0.02%
2022/04/19	2	107.00	4	108.00	106.00	-2	21,257	-0.01%
2022/04/18	1	106.50	1	104.50	103.50	0	20,999	0.00%
2022/04/15	1	109.00	1	108.00	104.50	0	20,972	0.00%
2022/04/14	1	108.00	5	106.80	108.00	-4	20,931	-0.02%
2022/04/13	7	105.64	1	104.50	105.50	6	20,946	0.03%
2022/04/12	2	109.00	1	110.50	105.50	1	20,977	0.00%
2022/04/11	5	106.20	12	107.17	106.50	-7	20,947	-0.03%
2022/04/08	7	111.43	6	112.25	112.00	1	20,789	0.00%
2022/04/07	17	113.56	22	114.32	111.00	-5	20,651	-0.02%
2022/04/06	7	113.50	6	113.58	113.00	1	20,526	0.00%
2022/04/01	24	114.17	23	114.78	114.50	1	20,440	0.00%
2022/03/31	22	117.73	18	118.81	116.50	4	20,269	0.02%
2022/03/30	92	120.96	88	122.19	117.00	4	19,995	0.02%
2022/03/29	55	117.82	59	118.12	116.50	-4	19,004	-0.02%
2022/03/28	44	117.09	61	117.20	119.00	-17	18,706	-0.09%
2022/03/25	71	115.18	72.5	112.96	117.00	-1.5	18,350	-0.01%
2022/03/24	7	113.86	11.5	113.20	111.50	-4.5	17,934	-0.03%
2022/03/23	93	117.61	62	118.02	115.00	31	17,788	0.17%
2022/03/22	226	116.68	187.1	116.79	118.00	38.9	17,269	0.23%	大買/大賣/
2022/03/21	24.1	111.84	21	112.55	112.50	3.1	16,587	0.02%
2022/03/18	24	108.10	19	107.39	110.00	5	15,987	0.03%
2022/03/17	5	106.40	13.1	107.49	106.50	-8.1	15,551	-0.05%
2022/03/16	113	106.42	111	107.21	106.00	2	15,400	0.01%	大買/大賣/
2022/03/15	78.1	113.12	80	109.78	106.00	-1.9	15,788	-0.01%
2022/03/14	25	119.82	18	121.72	117.00	7	15,461	0.05%
2022/03/11	37	121.70	33	122.42	122.50	4	15,218	0.03%
2022/03/10	62	120.85	47	120.32	119.50	15	14,819	0.10%
2022/03/09	197	115.33	221	112.10	116.00	-24	14,134	-0.17%	大買/大賣/
2022/03/08	23	107.63	31	108.95	105.50	-8	13,742	-0.06%
2022/03/07	11	110.59	11	106.41	105.50	0	13,508	0.00%
2022/03/04	39	113.31	19	114.16	113.00	20	13,440	0.15%
2022/03/03	12	112.92	10	112.90	112.00	2	13,288	0.02%
2022/03/02	9	109.39	8	110.00	108.50	1	13,178	0.01%
2022/03/01	7	110.71	7.4	111.47	111.00	-0.4	13,077	0.00%
2022/02/25	4	111.63	3	113.17	110.00	1	13,177	0.01%
2022/02/24	69	113.20	69	114.11	113.00	0	13,279	0.00%
2022/02/23	278	113.54	278	115.83	114.50	0	13,465	0.00%	大買/大賣/
2022/02/22	17	111.06	15	111.70	110.00	2	13,330	0.02%
2022/02/21	6	111.58	2	109.75	110.00	4	13,121	0.03%
2022/02/18	10	110.60	10	111.90	114.00	0	12,934	0.00%
2022/02/17	6	112.67	18	111.06	112.50	-12	12,625	-0.10%
2022/02/16	7	103.00	6	103.92	103.00	1	12,365	0.01%
2022/02/15	1	105.50	1	106.00	103.00	0	12,811	0.00%
2022/02/14	2	107.00	2	106.25	105.50	0	13,044	0.00%
2022/02/11	123	106.54	108	106.98	106.00	15	13,289	0.11%	大買/大賣/
2022/02/10	1	104.00	2	104.00	104.00	-1	13,683	-0.01%
2022/02/09	28	103.18	29	104.45	106.00	-1	13,551	-0.01%
2022/02/08	2	101.50	3	97.40	101.50	-1	13,291	-0.01%
2022/02/07	5	95.22	4	93.55	95.40	1	12,990	0.01%
2022/01/26	2	91.55	1	91.50	92.80	1	12,748	0.01%
2022/01/25	2	94.15	5	94.42	92.30	-3	12,853	-0.02%
2022/01/24	9	96.41	2	96.95	95.00	7	12,721	0.06%
2022/01/21	2	98.50	6	99.28	99.20	-4	12,384	-0.03%
2022/01/20	16	95.53	18	96.56	98.00	-2	11,863	-0.02%
2022/01/19	4	92.60	15	94.28	95.70	-11	11,540	-0.10%
2022/01/14	0	0.00	6	81.92	83.90	-6	13,041	-0.05%
2022/01/11	0	0.00	1	87.30	86.90	-1	13,280	-0.01%
2022/01/06	2	88.50	2	87.60	89.50	0	13,263	0.00%
2022/01/05	0	0.00	2	90.05	90.20	-2	13,306	-0.02%
2022/01/04	1	90.40	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%
2021/12/29	1	89.10	1	88.10	88.70	0	13,371	0.00%
2021/12/27	0	0.00	2	87.60	87.50	-2	13,660	-0.01%
2021/12/20	0	0.00	1	85.50	85.10	-1	15,089	-0.01%
2021/12/17	2	87.55	1	88.70	86.90	1	15,701	0.01%
2021/12/16	2	89.20	2	89.10	89.20	0	16,278	0.00%
2021/12/15	3	87.10	3	86.60	86.70	0	16,645	0.00%
2021/12/14	1	87.10	4	87.75	87.00	-3	16,959	-0.02%
2021/12/13	0	0.00	2	88.60	89.10	-2	17,018	-0.01%
2021/12/10	2	88.65	0	0.00	87.80	2	16,987	0.01%
2021/12/09	28	92.33	10	93.91	88.70	18	16,870	0.11%
2021/12/08	2	88.95	0	0.00	89.30	2	16,151	0.01%
2021/12/07	1	88.10	32	89.09	87.60	-31	16,191	-0.19%
2021/12/06	41	89.08	11	89.26	89.20	30	16,177	0.19%
2021/12/03	1	87.70	1	88.00	87.70	0	16,217	0.00%
2021/12/01	1	88.50	2.2	88.83	88.50	-1.2	16,551	-0.01%
2021/11/30	2.2	88.58	1	88.20	88.40	1.2	16,673	0.01%
2021/11/29	6	86.60	8	85.55	86.50	-2	16,724	-0.01%
2021/11/26	1	85.20	1	86.30	85.40	0	16,819	0.00%
2021/11/24	3	88.03	2	90.55	87.30	1	16,584	0.01%
2021/11/23	15	88.40	15	89.55	89.50	0	16,358	0.00%
2021/11/22	14	89.64	11	89.97	88.40	3	15,994	0.02%
2021/11/19	4	87.18	369	87.96	87.60	-365	15,509	-2.35%	大賣/鉅額交易
2021/11/18	2	83.95	4	84.40	83.50	-2	15,085	-0.01%
2021/11/17	1	82.50	1	82.50	82.50	0	14,939	0.00%
2021/11/16	2	81.80	0	0.00	82.00	2	14,907	0.01%
2021/11/15	2	81.60	3	82.37	81.20	-1	14,880	-0.01%
2021/11/12	4	84.43	0	0.00	81.50	4	14,743	0.03%
2021/11/11	2	87.95	46	90.51	89.40	-44	14,245	-0.31%
2021/11/10	9	87.01	2	86.41	88.40	7	14,017	0.05%
2021/11/09	21	85.11	29	86.46	87.50	-8	13,647	-0.06%
2021/11/05	2	80.20	3	80.07	80.90	-1	13,030	-0.01%
2021/11/03	100	81.12	0	0.00	81.30	100	13,560	0.74%
2021/11/02	2	83.95	1	83.30	80.20	1	13,624	0.01%
2021/11/01	0	0.00	1	82.50	82.20	-1	13,410	-0.01%
2021/10/29	2	82.85	1	82.30	82.90	1	13,341	0.01%
2021/10/28	2	83.00	1	81.70	81.00	1	13,297	0.01%
2021/10/27	4	80.68	5	81.36	82.10	-1	13,022	-0.01%
2021/10/26	2	81.00	19	81.65	82.10	-17	12,753	-0.13%
2021/10/25	318	85.15	9	84.01	84.30	309	12,388	2.49%	大買/鉅額交易
2021/10/22	37	81.48	355	84.72	85.00	-318	11,636	-2.73%	大賣/鉅額交易
2021/10/21	2	78.05	9	77.52	77.30	-7	10,514	-0.07%
2021/10/20	3	75.40	2	75.30	75.50	1	10,320	0.01%
2021/10/19	0	0.00	16	75.20	75.60	-16	10,344	-0.15%
2021/10/18	0	0.00	3	73.00	73.10	-3	10,344	-0.03%
2021/10/15	1	72.70	2	73.15	72.90	-1	10,439	-0.01%
2021/10/12	17	74.76	1	73.30	73.00	16	10,765	0.15%
2021/10/08	2	75.90	1	76.00	75.90	1	10,816	0.01%
2021/10/07	4	76.35	3	76.43	76.50	1	10,886	0.01%
2021/10/06	8	74.49	1	75.60	73.80	7	11,078	0.06%
2021/10/05	4	75.05	11	74.02	75.60	-7	11,232	-0.06%
2021/10/04	82	74.38	3	74.67	73.60	79	11,267	0.70%
2021/10/01	83	76.76	5	74.52	73.60	78	11,609	0.67%
2021/09/30	156	79.24	3	78.93	79.20	153	11,868	1.29%	大買/鉅額交易
2021/09/29	4	79.90	507	79.46	79.00	-503	11,895	-4.23%	大賣/鉅額交易
2021/09/28	8	81.86	234	80.13	79.80	-226	11,976	-1.89%	大賣/鉅額交易
2021/09/27	6	83.92	6	84.12	84.30	0	11,730	0.00%
2021/09/24	21	84.18	12	83.27	83.70	9	11,591	0.08%
2021/09/23	9	81.61	13.8	82.00	83.30	-4.8	11,156	-0.04%
2021/09/22	119	80.05	11	79.69	79.80	108	10,860	0.99%	大買/鉅額交易
2021/09/17	108	78.13	22	78.39	78.80	86	10,794	0.80%	大買/
2021/09/16	0	0.00	2.2	76.41	76.30	-2.2	10,785	-0.02%
2021/09/15	0	0.00	1	74.60	73.90	-1	11,133	-0.01%
2021/09/14	31	74.99	1	75.10	74.70	30	11,581	0.26%
2021/09/13	8	74.69	0	0.00	74.30	8	12,616	0.06%
2021/09/10	9	75.97	7	76.49	75.30	2	13,771	0.01%
2021/09/09	3	74.70	2	75.20	75.10	1	14,436	0.01%
2021/09/08	95	75.23	2.2	74.61	73.50	92.8	14,454	0.64%
2021/09/07	406.1	77.82	48	77.15	76.60	358.1	14,388	2.49%	大買/鉅額交易
2021/09/06	39.1	76.45	8	76.59	76.40	31.1	14,153	0.22%
2021/09/03	19	75.81	9	76.10	75.30	10	14,045	0.07%
2021/09/02	18	74.59	6	74.93	74.90	12	14,085	0.09%
2021/09/01	1	72.70	10	72.66	73.10	-9	14,587	-0.06%
2021/08/26	9	69.98	0	0.00	69.80	9	15,894	0.06%
2021/08/24	1	69.50	0	0.00	69.80	1	16,100	0.01%
2021/08/20	0	0.00	1	71.50	70.90	-1	16,409	-0.01%
2021/08/17	1	68.10	0	0.00	67.80	1	16,693	0.01%
2021/08/16	4	70.40	4	68.10	69.50	0	16,721	0.00%
2021/08/13	5	70.92	1	71.00	71.00	4	16,674	0.02%
2021/08/12	2	72.45	1	73.30	72.50	1	16,647	0.01%
2021/08/11	4	73.35	2	74.05	72.30	2	16,658	0.01%
2021/08/10	7.1	72.88	5	72.46	73.00	2.1	16,637	0.01%
2021/08/09	3	77.67	4	78.00	76.80	-1	16,444	-0.01%
2021/08/06	1	77.80	9	78.68	79.40	-8	16,208	-0.05%
2021/08/04	0	0.00	3	78.50	77.80	-3	16,376	-0.02%
2021/08/03	1	77.00	1.8	77.94	77.70	-0.8	16,493	0.00%
2021/07/29	2	74.30	0	0.00	74.90	2	16,839	0.01%
2021/07/28	1	71.50	0	0.00	74.80	1	17,040	0.01%
2021/07/27	1	74.50	0	0.00	75.10	1	17,077	0.01%
2021/07/26	0	0.00	1	76.30	75.60	-1	17,193	-0.01%
2021/07/23	1	74.70	0	0.00	74.80	1	17,292	0.01%
2021/07/22	0	0.00	9	75.53	75.00	-9	17,352	-0.05%
2021/07/21	4	76.05	3	75.53	74.60	1	17,580	0.01%
2021/07/20	7	75.23	6	74.65	75.30	1	17,663	0.01%
2021/07/19	10	78.02	1	77.70	77.70	9	17,492	0.05%
2021/07/16	4	79.35	1	79.90	79.30	3	17,445	0.02%
2021/07/15	6	79.05	0	0.00	79.10	6	17,289	0.03%
2021/07/13	0	0.00	2	80.45	79.80	-2	17,153	-0.01%
2021/07/12	6	78.70	7	78.93	79.00	-1	16,887	-0.01%
2021/07/09	2	80.25	1	79.80	80.40	1	16,634	0.01%
2021/07/08	5	82.66	5.1	83.22	82.70	-0.1	16,545	0.00%
2021/07/07	11	81.24	8	81.21	82.10	3	16,131	0.02%
2021/07/06	3	77.90	1	77.60	77.60	2	15,659	0.01%
2021/07/05	5	79.70	5	80.46	79.00	0	15,786	0.00%
2021/07/02	1	79.30	1	78.40	78.70	0	15,915	0.00%
2021/07/01	1	81.00	0	0.00	79.50	1	15,787	0.01%
2021/06/30	2	79.95	7	80.33	80.70	-5	15,668	-0.03%
2021/06/29	2	81.10	3	82.13	81.00	-1	15,594	-0.01%
2021/06/28	2	81.70	7	80.68	81.10	-5	15,419	-0.03%
2021/06/25	7	80.97	6	81.85	80.70	1	15,092	0.01%
2021/06/24	4.1	82.52	4	83.98	82.30	0.1	14,843	0.00%
2021/06/23	3.1	82.10	6	81.30	82.00	-2.9	14,480	-0.02%
2021/06/22	15	84.49	4	82.48	82.00	11	14,077	0.08%
2021/06/21	18	79.62	22	80.33	82.00	-4	13,136	-0.03%
2021/06/18	6	75.57	10	73.16	77.20	-4	12,122	-0.03%
2021/06/16	0	0.00	1	70.30	69.90	-1	11,289	-0.01%
2021/06/15	1	70.30	0	0.00	70.90	1	11,253	0.01%
2021/06/11	1	70.60	2	70.80	70.30	-1	11,191	-0.01%
2021/06/10	7	70.39	3	71.20	71.60	4	11,122	0.04%
2021/06/09	32	72.54	26	71.68	71.10	6	10,849	0.06%
2021/06/08	29	76.46	40	76.36	75.20	-11	10,195	-0.11%
2021/06/07	4	71.93	6	72.85	72.00	-2	9,144	-0.02%
2021/06/04	10	70.63	10	70.30	70.30	0	8,890	0.00%
2021/06/02	0	0.00	3	71.73	71.60	-3	8,812	-0.03%
2021/06/01	6	72.68	7	73.27	72.40	-1	8,693	-0.01%
2021/05/31	5	72.96	22	73.30	73.40	-17	8,592	-0.20%
2021/05/28	6	70.92	5	71.72	71.60	1	8,360	0.01%
2021/05/27	3	70.27	8	70.49	70.30	-5	8,232	-0.06%
2021/05/25	5	68.00	4	68.00	68.00	1	8,104	0.01%
2021/05/24	0	0.00	1	65.30	66.70	-1	7,970	-0.01%
2021/05/20	6	61.37	0	0.00	60.90	6	7,816	0.08%
2021/05/19	1	60.70	1	62.00	62.20	0	7,825	0.00%
2021/05/18	0	0.00	1	61.70	61.70	-1	7,774	-0.01%
2021/05/17	2	57.60	0	0.00	57.00	2	7,724	0.03%
2021/05/14	0	0.00	2	60.30	60.30	-2	7,623	-0.03%
2021/05/13	1	58.00	0	0.00	58.30	1	7,523	0.01%
2021/05/12	1	62.30	1	62.90	57.60	0	7,390	0.00%
2021/05/11	4	64.40	0	0.00	63.80	4	7,200	0.06%
2021/05/07	6	70.03	4	70.68	69.90	2	6,945	0.03%
2021/05/06	3	70.27	7	69.97	69.30	-4	6,817	-0.06%
2021/05/05	5	69.56	8	70.06	69.20	-3	6,649	-0.05%
2021/05/04	6	67.48	3	69.27	67.60	3	6,458	0.05%
2021/05/03	1	68.20	1	71.20	68.10	0	6,366	0.00%
2021/04/29	1	70.50	0	0.00	71.20	1	6,258	0.02%
2021/04/28	1	71.00	2	71.40	71.70	-1	6,246	-0.02%
2021/04/27	6	70.82	27	71.65	70.50	-21	6,318	-0.33%
2021/04/26	5	69.26	9	68.69	69.60	-4	6,166	-0.06%
2021/04/23	1	66.90	47	66.04	66.60	-46	6,249	-0.74%
2021/04/22	0	0.00	4	68.45	66.60	-4	6,534	-0.06%
2021/04/21	2	69.00	0	0.00	69.10	2	7,234	0.03%
2021/04/20	2	69.05	23	69.00	69.90	-21	7,608	-0.28%
2021/04/19	0	0.00	14	68.99	69.20	-14	7,852	-0.18%
2021/04/16	3	68.30	0	0.00	68.40	3	7,881	0.04%
2021/04/13	0	0.00	5	70.24	69.10	-5	8,190	-0.06%
2021/04/12	7	69.44	1	68.70	68.70	6	8,233	0.07%
2021/04/09	4	71.40	15	71.99	69.50	-11	8,411	-0.13%
2021/04/08	30	71.78	18	72.14	72.40	12	8,130	0.15%
2021/04/07	0	0.00	10	68.54	68.90	-10	7,746	-0.13%
2021/04/06	1	67.50	0	0.00	67.70	1	7,634	0.01%
2021/04/01	1	67.30	2	69.20	67.40	-1	7,628	-0.01%
2021/03/31	0	0.00	6	68.20	68.20	-6	7,490	-0.08%
2021/03/26	1	67.10	3	67.73	67.20	-2	7,317	-0.03%
2021/03/25	1	67.20	2	67.35	67.20	-1	7,256	-0.01%
2021/03/24	2	66.50	2	66.90	66.20	0	7,234	0.00%
2021/03/23	6	66.92	5	66.86	67.80	1	7,203	0.01%
2021/03/22	0	0.00	1	65.50	65.50	-1	7,134	-0.01%
2021/03/19	0	0.00	3	64.40	64.80	-3	7,195	-0.04%
2021/03/18	0	0.00	4	64.53	65.20	-4	7,232	-0.06%
2021/03/17	1	64.40	4	64.48	64.40	-3	7,289	-0.04%
2021/03/16	2	63.90	5	63.60	63.80	-3	7,470	-0.04%
2021/03/15	1	63.20	0	0.00	63.60	1	7,609	0.01%
2021/03/12	2	64.05	2	64.10	64.20	0	7,722	0.00%
2021/03/11	10	62.10	11	62.97	63.00	-1	7,805	-0.01%
2021/03/10	2	61.55	1	61.90	61.30	1	7,857	0.01%
2021/03/09	13	61.92	12	61.58	61.40	1	7,927	0.01%
2021/03/08	3	63.30	0	0.00	63.20	3	8,023	0.04%
2021/03/05	3	63.70	1	63.90	63.70	2	8,172	0.02%
2021/03/04	4	64.55	5	64.32	64.50	-1	8,237	-0.01%
2021/03/03	1	64.80	1	65.30	65.50	0	8,315	0.00%
2021/03/02	3	65.80	0	0.00	65.60	3	8,419	0.04%
2021/02/26	4	68.60	2	66.40	66.40	2	8,549	0.02%
2021/02/25	4	66.85	0	0.00	66.90	4	8,558	0.05%
2021/02/24	2	67.95	2	66.90	66.80	0	8,717	0.00%
2021/02/23	1	67.70	1	68.20	68.20	0	9,257	0.00%
2021/02/19	1	68.80	0	0.00	68.30	1	9,872	0.01%
2021/02/18	0	0.00	1	67.50	67.60	-1	10,254	-0.01%
2021/02/17	1	67.00	4	66.53	66.90	-3	10,855	-0.03%
2021/02/05	7	64.44	5	64.40	64.40	2	11,866	0.02%
2021/02/04	4	64.60	0	0.00	64.30	4	12,974	0.03%
2021/02/02	1	65.60	0	0.00	65.90	1	13,777	0.01%
2021/01/29	8	66.88	3	67.17	65.90	5	14,457	0.03%
2021/01/28	3	66.83	2	67.10	66.10	1	14,525	0.01%
2021/01/27	0	0.00	11	67.89	68.80	-11	14,495	-0.08%
2021/01/26	3	69.07	0	0.00	68.30	3	14,520	0.02%
2021/01/25	0	0.00	1	70.20	69.60	-1	14,546	-0.01%
2021/01/21	11	70.25	1	71.30	69.30	10	14,671	0.07%
2021/01/20	3	70.23	1	69.30	68.20	2	14,673	0.01%
2021/01/19	3	73.17	5	74.22	72.90	-2	14,604	-0.01%
2021/01/18	10	73.81	6	74.23	73.50	4	14,768	0.03%
2021/01/15	6	74.35	5	74.58	74.70	1	14,622	0.01%
2021/01/14	105	74.09	18	74.10	75.50	87	14,387	0.60%	大買/
2021/01/13	6	69.52	21	70.58	71.00	-15	13,677	-0.11%
2021/01/12	6	68.75	18	68.60	68.10	-12	13,374	-0.09%
2021/01/11	6	66.68	2	66.90	67.00	4	13,214	0.03%
2021/01/08	14	67.73	5	66.48	67.90	9	13,389	0.07%
2021/01/07	1	65.20	1	65.70	65.40	0	13,648	0.00%
2021/01/06	8	65.90	1	64.50	64.30	7	14,153	0.05%
2021/01/05	8	65.74	2	65.70	65.70	6	14,123	0.04%
2021/01/04	7	64.09	11	65.02	67.50	-4	14,245	-0.03%
2020/12/31	1	65.80	2	66.30	66.10	-1	14,178	-0.01%
2020/12/30	4	66.48	4	66.65	66.50	0	14,273	0.00%
2020/12/29	2	66.90	0	0.00	67.00	2	14,523	0.01%
2020/12/28	3	67.13	0	0.00	66.80	3	14,671	0.02%
2020/12/25	0	0.00	2	67.80	67.60	-2	14,938	-0.01%
2020/12/24	1	68.20	0	0.00	68.60	1	15,244	0.01%
2020/12/23	2	67.60	6	67.07	67.60	-4	15,581	-0.03%
2020/12/22	7	67.10	8	67.78	66.10	-1	16,127	-0.01%
2020/12/21	3	66.87	1.2	66.25	66.70	1.9	16,746	0.01%
2020/12/18	8	67.39	1	68.20	67.40	7	17,535	0.04%
2020/12/17	3	68.00	3	68.10	68.10	0	17,866	0.00%
2020/12/16	4	67.08	2	67.60	67.10	2	18,054	0.01%
2020/12/15	10	67.82	3	67.90	67.10	7	18,176	0.04%
2020/12/14	4	69.40	3	69.77	69.40	1	18,524	0.01%
2020/12/11	1	68.60	12	69.14	69.00	-11	18,674	-0.06%
2020/12/10	12	69.34	1	69.70	69.00	11	18,797	0.06%
2020/12/09	6	71.52	1	71.50	71.40	5	18,740	0.03%
2020/12/08	2	71.50	4	72.13	72.70	-2	18,731	-0.01%
2020/12/07	4	70.60	5	71.32	70.70	-1	18,804	-0.01%
2020/12/04	4	71.28	3	72.33	71.00	1	18,833	0.01%
2020/12/03	6	71.33	1	71.80	71.90	5	19,037	0.03%
2020/12/02	12	72.92	3	73.27	72.20	9	19,184	0.05%
2020/12/01	6	72.25	2	74.20	72.50	4	19,539	0.02%
2020/11/30	1	74.40	0	0.00	73.90	1	19,890	0.01%
2020/11/27	2	74.30	0	0.00	75.00	2	20,117	0.01%
2020/11/26	9	74.70	4	74.93	74.80	5	20,501	0.02%
2020/11/25	6	75.62	7	76.66	74.90	-1	21,382	0.00%
2020/11/24	6	76.53	6	76.98	76.50	0	21,732	0.00%
2020/11/23	7	76.69	6	77.30	77.20	1	22,195	0.00%
2020/11/20	10.1	77.21	6	78.25	76.50	4.1	22,460	0.02%
2020/11/19	7.1	76.13	6	76.72	77.00	1.1	22,771	0.00%
2020/11/18	2	75.50	2	75.80	75.60	0	23,466	0.00%
2020/11/17	4	74.58	4	75.60	73.90	0	24,136	0.00%
2020/11/16	8	76.51	7	76.76	77.30	1	25,310	0.00%
2020/11/13	8	76.49	46.1	76.07	74.90	-38.1	25,493	-0.15%
2020/11/12	10.1	72.20	15	73.33	77.00	-4.9	24,786	-0.02%
2020/11/11	5	70.32	2	71.90	70.00	3	24,383	0.01%
2020/11/10	4	71.38	6	72.18	71.80	-2	25,039	-0.01%
2020/11/09	7	72.04	13	72.01	71.70	-6	25,864	-0.02%
2020/11/06	19	69.49	8	70.45	68.00	11	26,161	0.04%
2020/11/05	1	69.00	5	69.16	69.00	-4	26,226	-0.02%
2020/11/04	1	67.00	0	0.00	68.40	1	26,856	0.00%
2020/11/02	5	66.08	1	66.00	66.10	4	26,996	0.01%
2020/10/30	2	66.75	1	68.10	67.30	1	27,133	0.00%
2020/10/29	1	66.60	1	67.30	68.00	0	27,175	0.00%
2020/10/28	2	68.75	3	68.93	68.10	-1	27,176	0.00%
2020/10/27	5	70.02	4	70.50	70.10	1	27,215	0.00%
2020/10/26	7	70.79	14	71.06	70.70	-7	27,195	-0.03%
2020/10/23	13	69.41	8	69.50	69.60	5	27,086	0.02%
2020/10/22	0	0.00	1	67.30	68.00	-1	27,254	0.00%
2020/10/21	13	69.32	2	69.75	68.60	11	27,374	0.04%
2020/10/20	3	69.20	2	69.55	69.20	1	27,694	0.00%
2020/10/19	2	70.40	7	69.47	70.40	-5	28,158	-0.02%
2020/10/16	34	68.66	92	68.12	68.10	-58	28,794	-0.20%
2020/10/15	105	71.87	41	70.91	70.00	64	29,137	0.22%	大買/
2020/10/14	12	73.49	72	73.09	74.50	-60	28,840	-0.21%
2020/10/13	52	69.11	2	68.85	69.90	50	28,733	0.17%
2020/10/12	9	69.57	10	69.50	69.80	-1	29,228	0.00%
2020/10/08	22	68.06	0	0.00	68.00	22	29,995	0.07%
2020/10/07	1	68.40	3	69.10	69.20	-2	30,206	-0.01%
2020/10/06	5	68.64	6	68.77	68.40	-1	30,579	0.00%
2020/09/30	5	65.92	5	65.84	67.10	0	31,334	0.00%
2020/09/29	5	65.98	4	66.23	66.40	1	31,472	0.00%
2020/09/28	8	65.14	18	64.94	65.00	-10	31,283	-0.03%
2020/09/25	24	66.52	22	66.53	65.20	2	31,030	0.01%
2020/09/24	15	68.73	11	69.79	65.30	4	30,665	0.01%
2020/09/23	22	70.97	22	71.48	71.00	0	30,315	0.00%
2020/09/22	2	69.45	6	69.48	68.70	-4	29,766	-0.01%
2020/09/21	10	69.15	8	68.54	68.40	2	29,502	0.01%
2020/09/18	5	68.04	3	67.97	67.30	2	29,308	0.01%
2020/09/17	11	67.63	6	68.62	67.60	5	29,221	0.02%
2020/09/16	7	66.33	8	66.54	66.40	-1	28,932	0.00%
2020/09/15	7	65.46	5	66.10	65.30	2	28,897	0.01%
2020/09/14	17	64.18	17	64.21	64.60	0	28,820	0.00%
2020/09/11	8	62.93	0	0.00	62.50	8	28,735	0.03%
2020/09/10	12	64.85	10	65.64	64.10	2	28,654	0.01%
2020/09/09	7	64.13	3	64.60	64.20	4	28,507	0.01%
2020/09/08	9	64.73	4	65.00	65.00	5	28,407	0.02%
2020/09/07	6	67.58	5	68.22	66.20	1	28,177	0.00%
2020/09/04	11	67.62	14	68.04	68.10	-3	28,119	-0.01%
2020/09/03	24	69.69	21	68.75	67.10	3	27,748	0.01%
2020/09/02	20	67.84	20	66.84	67.80	0	27,642	0.00%
2020/09/01	7	67.40	4	68.00	67.20	3	27,412	0.01%
2020/08/31	21	68.86	27	68.68	70.20	-6	27,002	-0.02%
2020/08/28	8	65.39	19	65.67	64.60	-11	26,195	-0.04%
2020/08/27	36	67.94	15	69.19	67.40	21	25,895	0.08%
2020/08/26	7	68.41	9.6	67.99	67.70	-2.6	25,662	-0.01%
2020/08/25	22	67.04	23	67.05	68.50	-1	25,463	0.00%
2020/08/24	20	65.20	29	65.54	64.70	-9	24,705	-0.04%
2020/08/21	15	61.67	22	62.21	63.80	-7	24,012	-0.03%
2020/08/20	72	59.71	108	60.37	58.50	-36	23,083	-0.16%	大賣/
2020/08/19	39	59.57	74	60.08	62.90	-35	21,579	-0.16%
2020/08/18	66	56.79	26	56.90	57.20	40	20,906	0.19%
2020/08/17	25	56.98	29	57.53	56.50	-4	20,757	-0.02%
2020/08/14	36	55.94	19	55.57	56.60	17	20,204	0.08%
2020/08/13	15	53.49	37	53.86	55.60	-22	19,182	-0.11%
2020/08/12	50	49.71	21	48.31	50.60	29	18,005	0.16%
2020/08/11	0	0.00	1	46.15	46.05	-1	17,380	-0.01%
2020/08/10	22	49.05	12	49.60	47.20	10	17,219	0.06%
2020/08/07	37	46.99	38	47.20	47.05	-1	16,564	-0.01%
2020/08/06	5	46.50	5	46.88	46.55	0	16,500	0.00%
2020/08/05	15	46.90	18	46.82	47.30	-3	16,438	-0.02%
2020/08/04	4	45.21	2	46.15	45.30	2	16,386	0.01%
2020/08/03	3	46.27	4	46.43	45.85	-1	16,611	-0.01%
2020/07/31	11	46.86	5	46.95	47.20	6	16,589	0.04%
2020/07/30	1	46.40	2	46.78	46.25	-1	16,571	-0.01%
2020/07/29	11	46.81	8	47.23	46.20	3	16,763	0.02%
2020/07/28	7	47.94	9	46.29	46.00	-2	16,880	-0.01%
2020/07/27	7	48.53	13	49.02	47.95	-6	16,831	-0.04%
2020/07/24	9	49.64	1	49.85	48.55	8	16,843	0.05%
2020/07/23	27	51.25	10	52.29	50.90	17	16,970	0.10%
2020/07/22	68	51.31	98	51.11	52.30	-30	16,677	-0.18%
2020/07/21	56	48.67	39	48.63	48.30	17	16,103	0.11%
2020/07/20	9	45.57	14	46.30	46.90	-5	15,716	-0.03%
2020/07/17	16	46.90	17	47.34	46.45	-1	15,672	-0.01%
2020/07/16	23	46.35	23	46.53	47.45	0	15,488	0.00%
2020/07/15	86	47.92	94	45.66	45.20	-8	15,185	-0.05%
2020/07/14	11	45.10	9	45.10	45.00	2	14,389	0.01%
2020/07/13	44	44.23	53	44.42	45.40	-9	14,459	-0.06%
2020/07/10	54	43.70	50.5	43.47	42.00	3.5	14,131	0.03%
2020/07/09	12	42.82	19	43.04	43.15	-7	13,294	-0.05%
2020/07/08	11	42.27	19	41.93	42.60	-8	12,977	-0.06%
2020/07/07	10	41.08	5	40.93	40.60	5	12,567	0.04%
2020/07/06	4	41.40	3	41.40	41.35	1	12,500	0.01%
2020/07/03	3	41.05	0	0.00	40.85	3	12,477	0.02%
2020/07/02	7	42.40	5	43.42	41.85	2	12,472	0.02%
2020/07/01	6	42.48	26	42.68	42.45	-20	12,266	-0.16%
2020/06/30	0	0.00	6	41.58	41.75	-6	12,036	-0.05%
2020/06/29	17	40.84	15	41.24	40.75	2	11,980	0.02%
2020/06/24	6	40.92	4	41.23	40.95	2	11,969	0.02%
2020/06/23	15	41.57	8	41.65	41.25	7	11,948	0.06%
2020/06/22	5	41.73	4	42.21	41.25	1	11,901	0.01%
2020/06/19	7	41.60	11	41.69	41.35	-4	11,909	-0.03%
2020/06/18	4	41.35	4	41.40	41.40	0	11,970	0.00%
2020/06/17	1	41.10	6	41.08	40.95	-5	12,031	-0.04%
2020/06/16	13	40.61	16	40.43	40.70	-3	12,087	-0.02%
2020/06/15	3	39.55	8	39.71	39.40	-5	12,332	-0.04%
2020/06/12	17	39.11	13	39.00	39.30	4	12,463	0.03%
2020/06/11	6	40.83	0	0.00	39.75	6	12,588	0.05%
2020/06/10	26	41.70	28	41.40	41.70	-2	12,541	-0.02%
2020/06/09	23	41.76	17	42.19	41.00	6	12,650	0.05%
2020/06/08	3	41.07	2	41.60	40.85	1	12,472	0.01%
2020/06/05	10	40.95	10	40.95	40.90	0	12,897	0.00%
2020/06/04	0	0.00	11	41.08	40.85	-11	13,067	-0.08%
2020/06/03	8	41.93	14	41.94	42.10	-6	13,037	-0.05%
2020/06/02	39	41.65	28	41.56	41.70	11	12,930	0.09%
2020/06/01	2	40.25	9.1	40.43	40.55	-7.1	12,683	-0.06%
2020/05/29	11	38.72	20	38.47	39.95	-9	12,475	-0.07%
2020/05/28	21	38.93	29	38.84	38.60	-8	12,399	-0.06%
2020/05/27	10	37.73	6	38.21	37.60	4	12,113	0.03%
2020/05/26	11	37.98	10	38.03	37.90	1	12,229	0.01%
2020/05/25	7	36.83	1	37.50	37.55	6	12,468	0.05%
2020/05/22	14	37.75	9	38.72	37.35	5	12,402	0.04%
2020/05/21	21	39.28	23	38.92	39.50	-2	12,280	-0.02%
2020/05/20	6	37.69	7	37.71	37.80	-1	12,207	-0.01%
2020/05/19	8	37.19	6	37.77	37.20	2	12,193	0.02%
2020/05/18	10	36.91	4	37.16	36.95	6	12,157	0.05%
2020/05/15	13	39.02	13	39.42	38.40	0	12,003	0.00%
2020/05/14	14	39.93	7	40.67	39.15	7	11,890	0.06%
2020/05/13	6	40.65	8	40.69	40.55	-2	11,850	-0.02%
2020/05/12	11	40.56	26	41.02	40.55	-15	12,061	-0.12%
2020/05/11	17	40.92	15	40.98	40.85	2	12,049	0.02%
2020/05/08	5	41.09	11	42.80	40.70	-6	11,921	-0.05%
2020/05/07	2	41.65	2	42.00	41.95	0	11,597	0.00%
2020/05/06	10	41.53	5	42.05	41.50	5	11,546	0.04%
2020/05/05	27	42.23	23	42.48	42.00	4	11,485	0.03%
2020/05/04	17	41.41	27	41.25	41.80	-10	11,259	-0.09%
2020/04/30	27	40.60	42	40.88	40.80	-15	11,025	-0.14%
2020/04/29	13	40.25	10	40.66	40.30	3	10,904	0.03%
2020/04/28	24	39.69	27	39.91	39.75	-3	10,784	-0.03%
2020/04/27	18	38.41	24	38.55	38.65	-6	10,366	-0.06%
2020/04/24	17	37.29	20	37.23	37.30	-3	10,092	-0.03%
2020/04/23	13	36.79	20	36.93	36.60	-7	9,900	-0.07%
2020/04/22	3	36.20	11	36.19	36.95	-8	9,717	-0.08%
2020/04/21	19	37.13	6	36.78	35.70	13	9,526	0.14%
2020/04/20	14	36.79	8	37.04	37.50	6	9,273	0.06%
2020/04/17	5	36.36	13	35.97	35.25	-8	9,003	-0.09%
2020/04/16	2	35.38	30	35.78	35.10	-28	8,806	-0.32%
2020/04/15	0	0.00	3	33.70	33.75	-3	8,357	-0.04%
2020/04/14	2	32.55	0	0.00	32.60	2	8,259	0.02%
2020/04/13	0	0.00	28	32.28	32.10	-28	8,284	-0.34%
2020/04/10	2	31.98	5	32.06	32.15	-3	8,352	-0.04%
2020/04/09	1	31.90	1	32.70	31.75	0	8,484	0.00%
2020/04/08	1	32.40	0	0.00	32.50	1	8,949	0.01%
2020/04/07	29	33.07	7	32.89	32.80	22	8,900	0.25%
2020/04/06	3	30.68	2	30.85	31.30	1	8,739	0.01%
2020/04/01	0	0.00	9	30.25	30.25	-9	8,689	-0.10%
2020/03/31	8	29.96	3	30.25	30.15	5	8,806	0.06%
2020/03/30	1	28.30	2	29.05	29.95	-1	8,808	-0.01%
2020/03/27	17	30.21	52	29.44	29.00	-35	8,801	-0.40%
2020/03/26	23	29.56	10	29.75	30.10	13	8,744	0.15%
2020/03/25	17	29.80	12	29.42	29.55	5	8,716	0.06%
2020/03/24	3	29.42	14	29.79	29.10	-11	8,576	-0.13%
2020/03/23	13	28.67	5	28.76	28.55	8	8,410	0.10%
2020/03/20	3	27.72	6	28.28	28.40	-3	8,459	-0.04%
2020/03/19	13	28.12	1	27.40	25.85	12	8,513	0.14%
2020/03/18	16	28.05	13	27.80	27.50	3	8,237	0.04%
2020/03/17	13	27.50	15	27.33	27.00	-2	8,057	-0.02%
2020/03/16	8	30.15	1	30.50	28.75	7	7,850	0.09%
2020/03/13	1	29.30	0	0.00	30.20	1	7,705	0.01%
2020/03/12	15	33.12	5	33.90	32.20	10	7,463	0.13%
2020/03/11	41	36.21	17	35.21	34.50	24	7,255	0.33%
2020/03/10	1	33.95	3	33.27	35.15	-2	6,764	-0.03%
2020/03/09	1	33.10	3	34.38	32.45	-2	6,540	-0.03%
2020/03/06	14	34.05	5	34.14	34.45	9	6,403	0.14%
2020/03/05	3	34.12	0	0.00	34.10	3	6,383	0.05%
2020/03/03	3	33.20	0	0.00	33.00	3	6,295	0.05%
2020/03/02	1	33.20	2	32.18	32.55	-1	6,250	-0.02%
2020/02/27	1	33.00	0	0.00	33.00	1	6,202	0.02%
2020/02/26	6	34.83	9	34.91	34.80	-3	6,050	-0.05%
2020/02/25	2	32.90	0	0.00	33.60	2	5,733	0.03%
2020/02/24	0	0.00	8	32.90	33.00	-8	5,674	-0.14%
2020/02/21	3	33.60	0	0.00	33.80	3	5,650	0.05%
2020/02/19	10	34.91	7	34.80	34.75	3	5,557	0.05%
2020/02/18	2	34.70	0	0.00	34.80	2	5,584	0.04%
2020/02/14	7	34.90	7	34.90	34.95	0	5,613	0.00%
2020/02/13	23	35.40	8	35.71	35.00	15	5,576	0.27%
2020/02/11	2	33.35	0	0.00	33.55	2	5,358	0.04%
2020/02/10	0	0.00	2	32.20	33.20	-2	5,433	-0.04%
2020/02/06	3	33.88	1	33.90	34.00	2	5,502	0.04%
2020/02/05	3	33.60	0	0.00	33.75	3	5,462	0.05%
2020/02/04	2	33.30	3	33.48	34.00	-1	5,462	-0.02%
2020/02/03	0	0.00	11	31.45	32.45	-11	5,470	-0.20%
2020/01/31	5	33.60	0	0.00	34.15	5	5,387	0.09%
2020/01/30	4	36.00	0	0.00	36.00	4	5,441	0.07%
2020/01/20	2	39.95	5	39.90	40.00	-3	5,421	-0.06%
2020/01/17	1	39.90	0	0.00	39.75	1	5,642	0.02%
2020/01/16	0	0.00	1	40.10	40.00	-1	5,792	-0.02%
2020/01/14	0	0.00	1	40.15	40.10	-1	6,268	-0.02%
2020/01/13	4	39.68	0	0.00	39.70	4	6,312	0.06%
2020/01/08	1	39.85	1	39.20	39.20	0	6,725	0.00%
2020/01/03	1	42.80	85	41.99	41.25	-84	7,078	-1.19%
2020/01/02	96	43.23	8	43.73	42.75	88	7,238	1.22%
2019/12/31	2	41.40	1	41.75	41.65	1	7,322	0.01%
2019/12/30	2	40.85	4	41.10	41.00	-2	7,451	-0.03%
2019/12/27	0	0.00	3	41.55	41.35	-3	7,669	-0.04%
2019/12/26	15	42.61	1	42.35	42.00	14	7,832	0.18%
2019/12/25	0	0.00	4	41.76	41.70	-4	7,730	-0.05%
2019/12/24	1	41.40	2	41.60	41.65	-1	7,883	-0.01%
2019/12/20	1	41.30	3	41.10	41.15	-2	7,907	-0.03%
2019/12/19	2	40.70	0	0.00	40.80	2	7,920	0.03%
2019/12/17	4	41.34	26	40.81	40.50	-22	8,126	-0.27%
2019/12/16	9	40.58	2	41.03	41.00	7	8,033	0.09%
2019/12/13	1	39.25	1	39.25	39.20	0	7,981	0.00%
2019/12/12	0	0.00	13	40.05	39.90	-13	8,314	-0.16%
2019/12/10	0	0.00	11	40.06	40.10	-11	8,477	-0.13%
2019/12/05	0	0.00	1	39.40	39.40	-1	8,762	-0.01%
2019/12/04	3	39.02	2	39.05	39.10	1	9,005	0.01%
2019/12/03	0	0.00	1	39.20	39.50	-1	9,121	-0.01%
2019/12/02	0	0.00	2	39.45	39.00	-2	9,258	-0.02%
2019/11/29	5	40.21	0	0.00	39.65	5	9,350	0.05%
2019/11/28	5	39.95	0	0.00	39.65	5	9,492	0.05%
2019/11/27	0	0.00	1	40.15	39.90	-1	9,802	-0.01%
2019/11/26	1	40.25	1	39.95	39.95	0	9,948	0.00%
2019/11/25	0	0.00	2	40.43	40.05	-2	10,174	-0.02%
2019/11/22	11	39.90	0	0.00	39.70	11	10,423	0.11%
2019/11/21	2	39.80	1	40.00	40.05	1	10,597	0.01%
2019/11/19	1	40.80	0	0.00	40.75	1	11,840	0.01%
2019/11/18	2	40.90	0	0.00	40.50	2	12,219	0.02%
2019/11/15	2	41.00	0	0.00	40.95	2	12,525	0.02%
2019/11/14	0	0.00	2	40.05	40.10	-2	12,677	-0.02%
2019/11/11	3	41.30	3	40.40	40.40	0	13,830	0.00%
2019/11/08	2	40.93	2	40.75	41.55	0	14,430	0.00%
2019/11/07	1	41.00	1	41.05	41.05	0	14,941	0.00%
2019/11/06	15	43.05	1	42.25	42.00	14	15,631	0.09%
2019/11/05	0	0.00	2	42.35	42.75	-2	15,919	-0.01%
2019/11/04	1	41.75	1	42.20	41.75	0	16,127	0.00%
2019/11/01	11	41.37	2	41.25	41.55	9	16,260	0.06%
2019/10/31	3	41.70	3	42.48	41.70	0	16,596	0.00%
2019/10/30	5	42.33	4	42.39	42.55	1	17,041	0.01%
2019/10/29	10	42.51	21	42.79	41.95	-11	17,608	-0.06%
2019/10/28	7	43.32	2	43.58	43.10	5	18,339	0.03%
2019/10/25	5	43.84	1	44.70	43.35	4	18,774	0.02%
2019/10/24	6	43.18	13	43.50	44.10	-7	18,821	-0.04%
2019/10/23	28	43.39	3	44.22	43.00	25	19,290	0.13%
2019/10/22	5	43.66	7	43.81	43.70	-2	20,332	-0.01%
2019/10/21	1	43.00	3	43.10	43.15	-2	20,961	-0.01%
2019/10/18	5	43.22	5	43.58	43.30	0	21,070	0.00%
2019/10/17	1	43.10	8	43.18	43.05	-7	21,110	-0.03%
2019/10/16	2	43.20	3	43.15	42.75	-1	21,209	0.00%
2019/10/09	2	42.60	2	42.20	42.65	0	21,276	0.00%
2019/10/08	3	42.90	15	42.99	42.40	-12	21,402	-0.06%
2019/10/07	14	43.43	28	43.32	42.45	-14	21,383	-0.07%
2019/10/04	5	41.61	11	42.08	41.85	-6	20,979	-0.03%
2019/10/03	9	41.33	20	41.45	41.90	-11	21,015	-0.05%
2019/10/02	3	40.38	11	40.57	41.10	-8	21,005	-0.04%
2019/10/01	3	39.00	1	38.50	39.00	2	21,123	0.01%
2019/09/27	11	38.15	13	38.16	38.00	-2	21,298	-0.01%
2019/09/26	5	39.66	0	0.00	39.40	5	21,422	0.02%
2019/09/25	6	40.58	3	40.65	40.55	3	21,920	0.01%
2019/09/24	5	41.36	4	41.95	41.10	1	22,596	0.00%
2019/09/23	0	0.00	4	41.59	41.45	-4	22,695	-0.02%
2019/09/20	30	41.62	22	41.51	41.45	8	22,956	0.03%
2019/09/19	2	40.75	0	0.00	40.80	2	23,402	0.01%
2019/09/18	6	40.85	2	41.18	40.85	4	23,695	0.02%
2019/09/17	18	41.14	3	40.82	40.70	15	23,761	0.06%
2019/09/16	2	42.93	3	43.02	42.55	-1	23,913	0.00%
2019/09/12	2	42.78	2	43.10	42.85	0	24,520	0.00%
2019/09/11	4	41.94	9	42.53	42.45	-5	25,611	-0.02%
2019/09/10	0	0.00	2	42.15	42.00	-2	25,918	-0.01%
2019/09/09	1	42.80	0	0.00	42.65	1	25,965	0.00%
2019/09/06	7	43.20	22	43.32	43.25	-15	25,997	-0.06%
2019/09/05	10	42.46	45	42.45	42.30	-35	25,903	-0.14%
2019/09/03	38	41.64	22	42.35	41.30	16	26,333	0.06%
2019/09/02	17	41.59	6	41.88	42.45	11	26,674	0.04%
2019/08/30	31	42.34	7	42.52	42.20	24	26,552	0.09%
2019/08/29	4	43.01	4	43.48	43.05	0	26,357	0.00%
2019/08/28	10	43.33	0	0.00	42.90	10	26,289	0.04%
2019/08/27	14	44.02	10	44.75	43.70	4	26,151	0.02%
2019/08/26	8	43.50	11	43.99	44.00	-3	26,124	-0.01%
2019/08/23	24	45.07	1	44.60	44.90	23	26,066	0.09%
2019/08/22	3	45.43	7	45.51	44.85	-4	25,859	-0.02%
2019/08/21	5	44.55	3	44.10	44.55	2	25,391	0.01%
2019/08/20	3	43.20	3	44.75	42.80	0	25,310	0.00%
2019/08/19	3	43.95	2	43.73	43.55	1	25,354	0.00%
2019/08/16	1	44.10	5	43.93	43.45	-4	25,543	-0.02%
2019/08/15	4	42.90	1	42.75	42.90	3	25,530	0.01%
2019/08/14	2	44.68	1	44.50	43.75	1	25,824	0.00%
2019/08/13	7	43.01	11	43.30	43.70	-4	25,797	-0.02%
2019/08/12	3	42.47	5	42.60	42.40	-2	25,834	-0.01%
2019/08/08	11	41.48	13	41.86	42.30	-2	25,657	-0.01%
2019/08/07	1	39.75	2	39.65	39.20	-1	25,226	0.00%
2019/08/06	0	0.00	6	38.98	39.05	-6	25,345	-0.02%
2019/08/05	10	39.35	10	39.00	38.90	0	25,307	0.00%
2019/08/02	3	39.43	0	0.00	39.10	3	25,515	0.01%
2019/08/01	25	41.15	28	40.68	40.80	-3	25,667	-0.01%
2019/07/31	10	39.91	15	40.42	40.60	-5	25,540	-0.02%
2019/07/30	35	43.14	56	42.93	40.95	-21	25,754	-0.08%
2019/07/29	43	46.41	4	45.96	45.45	39	25,319	0.15%
2019/07/26	7	45.71	4	45.45	45.30	3	25,442	0.01%
2019/07/25	20	46.09	18	45.88	45.70	2	25,583	0.01%
2019/07/24	10	45.60	23	45.47	46.90	-13	25,527	-0.05%
2019/07/23	7	44.49	31	44.05	43.20	-24	24,542	-0.10%
2019/07/22	5	41.40	32	41.23	41.40	-27	23,868	-0.11%
2019/07/19	45	40.65	32	40.53	40.25	13	23,885	0.05%
2019/07/18	39	39.87	27	39.95	39.85	12	23,960	0.05%
2019/07/17	3	40.70	5	40.79	40.80	-2	24,172	-0.01%
2019/07/16	3	41.63	3	41.33	41.05	0	24,273	0.00%
2019/07/15	6	41.86	17	41.65	41.90	-11	25,003	-0.04%
2019/07/12	13	41.61	7	41.77	41.00	6	25,090	0.02%
2019/07/11	3	41.22	3	41.37	41.45	0	25,498	0.00%
2019/07/10	7	40.75	9	40.70	40.80	-2	25,661	-0.01%
2019/07/09	4	39.68	3	39.90	39.90	1	26,240	0.00%
2019/07/08	5	40.15	5	40.45	40.20	0	26,796	0.00%
2019/07/05	19	40.98	0	0.00	40.55	19	26,878	0.07%
2019/07/04	4	40.91	0	0.00	41.15	4	26,671	0.01%
2019/07/03	3	40.98	1	41.00	41.00	2	26,902	0.01%
2019/07/02	2	42.60	18	42.60	42.80	-16	26,904	-0.06%
2019/07/01	9	41.45	21	41.68	42.25	-12	26,499	-0.05%
2019/06/28	0	0.00	4	38.80	38.45	-4	26,440	-0.02%
2019/06/27	17	38.57	13	38.56	38.50	4	26,382	0.02%
2019/06/26	11	37.06	13	38.08	38.95	-2	26,184	-0.01%
2019/06/25	18	39.09	20	38.60	38.10	-2	25,692	-0.01%
2019/06/24	10	37.68	9	38.09	38.90	1	25,466	0.00%
2019/06/21	11	38.13	8	39.50	38.00	3	25,449	0.01%
2019/06/20	22	38.64	7	38.78	39.00	15	25,223	0.06%
2019/06/19	14	37.31	17	37.51	37.90	-3	25,180	-0.01%
2019/06/18	5	36.04	4	36.26	35.35	1	24,982	0.00%
2019/06/17	2	35.15	4	35.49	35.60	-2	24,647	-0.01%
2019/06/14	5	35.54	2	35.95	35.10	3	24,735	0.01%
2019/06/13	16	35.70	36	35.69	35.95	-20	24,689	-0.08%
2019/06/12	7	35.61	2	35.75	35.55	5	24,771	0.02%
2019/06/11	26	36.32	8	36.57	36.15	18	24,897	0.07%
2019/06/10	10	35.50	15	34.64	35.90	-5	24,438	-0.02%
2019/06/06	10	32.37	0	0.00	32.80	10	24,129	0.04%
2019/06/04	0	0.00	1	32.70	32.45	-1	24,182	0.00%
2019/06/03	6	32.90	0	0.00	32.70	6	24,303	0.02%
2019/05/31	2	32.90	3	33.33	33.60	-1	24,420	0.00%
2019/05/30	1	32.60	0	0.00	32.55	1	24,453	0.00%
2019/05/29	0	0.00	1	31.65	32.30	-1	24,765	0.00%
2019/05/28	4	32.85	11	33.05	32.60	-7	25,141	-0.03%
2019/05/27	0	0.00	10	31.50	32.50	-10	25,170	-0.04%
2019/05/24	21	32.97	17	33.44	32.20	4	25,386	0.02%
2019/05/23	6	32.84	2	32.85	32.95	4	25,066	0.02%
2019/05/22	0	0.00	30	34.73	34.25	-30	24,779	-0.12%
2019/05/21	26	34.57	5	34.99	35.60	21	24,518	0.09%
2019/05/20	1	36.45	24	34.66	34.35	-23	24,024	-0.10%
2019/05/17	5	37.19	19	37.18	36.00	-14	23,691	-0.06%
2019/05/16	25	40.28	5	42.25	39.70	20	23,149	0.09%
2019/05/15	10	42.28	5	42.48	41.95	5	22,880	0.02%
2019/05/14	14	40.17	166	39.38	42.50	-152	22,821	-0.67%	大賣/鉅額交易
2019/05/13	1	41.00	48	40.58	40.10	-47	22,711	-0.21%
2019/05/10	24	40.30	7	40.19	40.80	17	22,735	0.07%
2019/05/09	26	42.15	20	41.55	40.00	6	22,433	0.03%
2019/05/07	17	45.38	51	43.79	42.85	-34	21,520	-0.16%
2019/05/06	12	44.28	20	43.90	44.40	-8	20,771	-0.04%
2019/05/03	36	44.22	26	44.26	44.05	10	20,311	0.05%
2019/05/02	35	43.03	7	42.88	42.85	28	19,694	0.14%
2019/04/30	45	41.98	24	41.69	42.80	21	19,425	0.11%
2019/04/29	36	39.90	5	39.75	40.00	31	18,879	0.16%
2019/04/26	6	40.08	4	40.49	39.80	2	18,621	0.01%
2019/04/25	40	40.64	5	40.78	41.20	35	18,384	0.19%
2019/04/24	6	41.14	4	41.09	40.70	2	18,213	0.01%
2019/04/23	11	40.85	5	40.47	40.30	6	17,968	0.03%
2019/04/22	112	41.77	1	42.20	41.75	111	17,814	0.62%	大買/鉅額交易
2019/04/19	20	43.12	15	42.44	42.00	5	17,647	0.03%
2019/04/18	6	42.95	0	0.00	42.80	6	16,714	0.04%
2019/04/17	18	43.70	16	43.42	43.25	2	16,338	0.01%
2019/04/16	17	41.48	10	41.32	41.50	7	15,775	0.04%
2019/04/15	7	41.31	7	42.01	42.90	0	15,316	0.00%
2019/04/12	3	39.25	9	38.90	39.15	-6	14,558	-0.04%
2019/04/11	2	37.05	5	37.12	37.00	-3	13,796	-0.02%
2019/04/10	10	35.92	12	35.56	35.80	-2	13,578	-0.01%
2019/04/09	6	37.13	2	38.35	36.00	4	13,459	0.03%
2019/04/08	8	36.36	13	36.52	36.70	-5	13,052	-0.04%
2019/04/03	4	35.79	5	36.25	35.70	-1	12,792	-0.01%
2019/04/02	15	36.22	19	36.28	35.50	-4	12,819	-0.03%
2019/04/01	1	35.10	1	34.95	34.95	0	12,422	0.00%
2019/03/29	2	34.40	0	0.00	34.20	2	12,350	0.02%
2019/03/28	1	33.55	2	34.23	34.55	-1	12,263	-0.01%
2019/03/27	1	34.65	1	35.05	34.65	0	12,117	0.00%
2019/03/26	2	35.08	0	0.00	34.40	2	12,030	0.02%
2019/03/25	1	35.15	10	34.35	35.20	-9	11,929	-0.08%
2019/03/22	12	36.55	4	36.01	35.20	8	11,773	0.07%
2019/03/21	16	34.73	67	35.06	36.45	-51	11,187	-0.46%
2019/03/20	1	33.25	16	33.01	33.15	-15	10,221	-0.15%
2019/03/19	17	32.99	5	33.00	32.60	12	10,131	0.12%
2019/03/18	1	32.00	7	32.73	32.80	-6	9,959	-0.06%
2019/03/15	18	32.38	0	0.00	32.00	18	9,958	0.18%
2019/03/14	35	33.80	27	33.91	33.35	8	9,769	0.08%
2019/03/13	1	32.35	2	32.55	32.90	-1	9,497	-0.01%
2019/03/12	15	32.76	20	32.52	32.35	-5	9,430	-0.05%
2019/03/08	47	32.37	33	32.19	32.40	14	9,305	0.15%
2019/03/07	2	32.65	22	31.57	31.70	-20	9,212	-0.22%
2019/03/05	23	33.39	2	33.60	32.50	21	8,940	0.23%
2019/03/04	22	34.17	16	34.37	34.60	6	8,668	0.07%
2019/02/27	9	33.34	7	33.53	33.65	2	8,208	0.02%
2019/02/26	1	33.10	1.1	32.31	32.65	-0.1	7,623	0.00%
2019/02/25	3	31.67	11	31.82	32.60	-8	7,160	-0.11%
2019/02/22	0	0.00	12	29.60	29.65	-12	6,641	-0.18%
2019/02/21	14	29.40	4	29.36	29.50	10	6,597	0.15%
2019/02/20	4	30.36	20	30.10	29.85	-16	6,526	-0.25%
2019/02/19	1	29.80	1	30.10	30.10	0	6,514	0.00%
2019/02/18	3	29.90	17.1	29.86	30.35	-14.1	6,402	-0.22%
2019/02/15	12	28.98	1	28.80	28.95	11	6,161	0.18%
2019/02/14	5	28.80	12.1	28.88	28.70	-7.1	6,005	-0.12%
2019/02/13	22	28.94	1	29.05	29.10	21	5,835	0.36%
2019/02/12	0	0.00	9	27.81	27.70	-9	5,516	-0.16%
2019/02/11	1	26.05	13	26.29	26.95	-12	5,120	-0.23%
2019/01/30	1	25.55	1	25.50	25.05	0	4,825	0.00%
2019/01/28	2	24.90	7	24.80	24.80	-5	4,675	-0.11%
2019/01/25	12	25.27	0	0.00	25.05	12	4,631	0.26%
2019/01/22	3	25.52	1	26.10	25.20	2	4,570	0.04%
2019/01/21	1	26.10	2	26.10	26.10	-1	4,428	-0.02%
2019/01/16	2	25.70	0	0.00	25.55	2	4,362	0.05%
2019/01/15	8	25.64	0	0.00	25.70	8	4,331	0.18%
2019/01/14	7	26.94	9	27.02	26.20	-2	4,274	-0.05%
2019/01/11	4	25.75	9	26.06	26.40	-5	4,041	-0.12%
2019/01/10	2	25.40	8	25.69	25.75	-6	3,931	-0.15%
2019/01/09	8	25.48	12	25.42	25.60	-4	3,900	-0.10%
2019/01/08	2	25.58	23	25.30	25.75	-21	3,825	-0.55%
2019/01/07	0	0.00	5	25.12	25.10	-5	3,713	-0.13%
2019/01/04	5	24.15	0	0.00	24.20	5	3,713	0.13%
2019/01/03	4	25.43	0	0.00	24.95	4	3,699	0.11%
2019/01/02	7	25.90	0	0.00	25.65	7	3,744	0.19%
2018/12/27	1	25.50	1	25.20	24.75	0	3,635	0.00%
2018/12/26	12	24.95	2	24.65	24.65	10	3,569	0.28%
2018/12/25	3	25.33	0	0.00	25.50	3	3,481	0.09%
2018/12/24	2	26.05	2	26.08	26.30	0	3,306	0.00%
2018/12/22	2	24.80	2	24.85	25.15	0	3,061	0.00%
2018/12/21	0	0.00	4	23.98	24.10	-4	3,010	-0.13%
2018/12/20	2	23.40	0	0.00	23.45	2	3,039	0.07%
2018/12/19	5	24.30	1	24.65	24.25	4	3,053	0.13%
2018/12/18	3	24.27	5	24.44	24.30	-2	3,002	-0.07%
2018/12/17	1	25.00	4	24.90	24.75	-3	2,934	-0.10%
2018/12/14	0	0.00	4	25.03	25.10	-4	2,794	-0.14%
2018/12/13	0	0.00	1	24.45	24.20	-1	2,719	-0.04%
2018/12/10	2	24.38	1	24.60	24.55	1	2,628	0.04%
2018/12/07	0	0.00	2	24.50	24.40	-2	2,518	-0.08%
2018/12/06	6	23.52	0	0.00	23.35	6	2,449	0.24%
2018/12/05	0	0.00	20	23.68	24.50	-20	2,391	-0.84%
2018/12/04	4	24.33	2	24.40	24.35	2	2,368	0.08%
2018/12/03	5	25.20	9	24.86	24.90	-4	2,341	-0.17%
2018/11/30	0	0.00	5	23.19	23.25	-5	2,190	-0.23%
2018/11/29	3	22.67	10	22.73	22.65	-7	2,087	-0.34%
2018/11/28	10	22.43	5	22.70	22.50	5	2,059	0.24%
2018/11/27	0	0.00	10	21.88	22.05	-10	2,185	-0.46%
2018/11/26	0	0.00	6	21.67	21.50	-6	2,336	-0.26%
2018/11/23	11	21.57	0	0.00	21.25	11	2,359	0.47%
2018/11/22	4	21.73	15	22.05	21.60	-11	2,481	-0.44%
2018/11/21	5	21.85	0	0.00	21.85	5	2,486	0.20%
2018/11/20	6	22.15	0	0.00	22.00	6	2,474	0.24%
2018/11/19	19	22.32	12	22.84	22.80	7	2,428	0.29%
2018/11/16	6	21.98	31	22.08	21.90	-25	2,370	-1.05%
2018/11/15	1	20.80	0	0.00	20.90	1	2,274	0.04%
2018/11/13	4	20.83	0	0.00	20.80	4	2,259	0.18%
2018/11/08	2	21.35	0	0.00	21.30	2	2,341	0.09%
2018/11/07	3	21.40	5	21.35	21.40	-2	2,353	-0.08%
2018/11/05	0	0.00	2	21.20	21.20	-2	2,519	-0.08%
2018/11/01	3	21.35	0	0.00	21.55	3	2,552	0.12%
2018/10/31	0	0.00	3	21.00	21.20	-3	2,543	-0.12%
2018/10/30	0	0.00	12	20.73	20.60	-12	2,544	-0.47%
2018/10/29	0.1	20.55	0	0.00	20.45	0.1	2,508	0.00%
2018/10/26	12	20.18	0	0.00	20.25	12	2,516	0.48%
2018/10/25	1	20.05	0	0.00	20.00	1	2,613	0.04%
2018/10/24	2	20.90	2	21.10	21.05	0	2,603	0.00%
2018/10/22	0	0.00	13	21.60	21.50	-13	2,681	-0.48%
2018/10/19	12	21.35	0	0.00	21.20	12	2,714	0.44%
2018/10/18	9	21.94	0	0.00	22.10	9	2,710	0.33%
2018/10/17	0	22.45	0	0.00	22.35	0	2,703	0.00%
2018/10/16	0	0.00	1	22.65	22.15	-1	2,697	-0.04%
2018/10/15	1	22.10	0	0.00	22.00	1	2,695	0.04%
2018/10/12	5	22.13	0	0.00	22.45	5	2,691	0.19%
2018/10/11	1	22.95	1	22.95	22.95	0	2,724	0.00%
2018/10/08	4	26.06	0	0.00	26.15	4	2,631	0.15%
2018/10/05	4	26.93	3	26.50	26.50	1	2,617	0.04%
2018/10/03	2	27.65	0	0.00	27.55	2	2,591	0.08%
2018/10/02	7	28.15	7	28.09	27.95	0	2,632	0.00%
2018/10/01	2	27.95	5	27.93	28.05	-3	2,591	-0.12%
2018/09/28	0	0.00	10	27.25	27.25	-10	2,561	-0.39%
2018/09/27	2	26.70	0	0.00	26.75	2	2,543	0.08%
2018/09/21	10	28.07	1	27.95	28.00	9	2,424	0.37%
2018/09/18	2	27.85	0	0.00	27.75	2	2,437	0.08%
2018/09/17	3	28.15	3	28.40	28.25	0	2,443	0.00%
2018/09/12	0	0.00	2	27.65	27.60	-2	2,485	-0.08%
2018/09/10	2	27.00	0	0.00	27.05	2	2,687	0.07%
2018/09/07	2	28.10	1	28.10	27.70	1	2,691	0.04%
2018/09/06	0	0.00	1	28.45	28.25	-1	2,696	-0.04%
2018/09/05	0	0.00	10	28.70	28.60	-10	2,744	-0.36%
2018/09/03	7	28.96	4	29.25	28.60	3	2,875	0.10%
2018/08/31	5	28.65	6	28.75	29.25	-1	2,797	-0.04%
2018/08/30	0	0.00	1	28.50	28.60	-1	2,678	-0.04%
2018/08/29	0	0.00	4	28.60	28.40	-4	2,701	-0.15%
2018/08/28	0	0.00	2	28.00	28.00	-2	2,668	-0.07%
2018/08/27	2	27.30	1	27.35	27.50	1	2,956	0.03%
2018/08/22	1	26.90	0	0.00	26.90	1	3,161	0.03%
2018/08/21	4	26.98	1	27.00	27.05	3	3,187	0.09%
2018/08/20	1	26.95	0	0.00	26.90	1	3,207	0.03%
2018/08/17	0	0.00	1	27.75	27.45	-1	3,245	-0.03%
2018/08/16	4	26.78	0	0.00	27.10	4	3,218	0.12%
2018/08/14	5	27.41	0	0.00	27.55	5	3,246	0.15%
2018/08/13	8	27.65	0	0.00	27.70	8	3,268	0.24%
2018/08/09	2	28.50	0	0.00	28.80	2	3,120	0.06%
2018/08/02	0	0.00	1	28.90	28.55	-1	3,210	-0.03%
2018/08/01	0	0.00	3	29.43	29.30	-3	3,200	-0.09%
2018/07/27	4	29.16	1	29.00	29.00	3	3,150	0.10%
2018/07/26	0	0.00	9	28.72	28.80	-9	3,088	-0.29%
2018/07/24	0	0.00	1	27.60	27.65	-1	3,049	-0.03%
2018/07/23	1	27.35	0	0.00	27.30	1	3,052	0.03%
2018/07/19	0	0.00	1	27.95	27.75	-1	3,056	-0.03%
2018/07/18	0	0.00	6	28.15	28.25	-6	3,068	-0.20%
2018/07/17	6	27.90	4	27.60	27.90	2	3,004	0.07%
2018/07/10	1	27.60	0	0.00	27.70	1	3,014	0.03%
2018/07/09	1	27.07	0	0.00	27.55	1	2,969	0.04%
2018/07/06	9	27.01	3	27.00	27.00	6	2,981	0.20%
2018/07/04	0	0.00	2	27.60	27.60	-2	2,968	-0.07%
2018/07/03	2	27.70	0	0.00	27.60	2	2,968	0.07%
2018/06/28	5	28.22	0	0.00	28.20	5	2,964	0.17%
2018/06/21	0	0.00	1	29.60	30.35	-1	2,983	-0.03%
2018/06/20	2	30.68	1	29.65	29.60	1	2,984	0.03%
2018/06/13	0	0.00	1	30.80	30.50	-1	2,885	-0.03%
2018/06/12	1	31.00	1	31.50	31.35	0	2,876	0.00%
2018/06/11	2	31.45	2	31.15	31.20	0	2,812	0.00%
2018/06/08	0	0.00	4	32.08	31.65	-4	2,811	-0.14%
2018/06/07	1	31.05	1	31.35	31.35	0	2,678	0.00%
2018/06/06	1	31.40	5	31.25	31.40	-4	2,640	-0.15%
2018/06/05	0	0.00	6	31.03	31.20	-6	2,628	-0.23%
2018/06/04	19	31.74	4	31.89	31.65	15	2,549	0.59%
2018/06/01	68	30.25	80	30.35	30.30	-12	2,257	-0.53%
2018/05/31	2	28.90	0	0.00	28.85	2	2,139	0.09%
2018/05/30	0	0.00	1	28.90	28.90	-1	2,151	-0.05%
2018/05/29	3	28.70	1	29.05	28.75	2	2,157	0.09%
2018/05/28	0	0.00	2	29.35	29.25	-2	2,168	-0.09%
2018/05/25	2	29.75	3	29.85	29.50	-1	2,242	-0.04%
2018/05/24	0	0.00	2	29.00	29.10	-2	2,234	-0.09%
2018/05/22	2	28.80	6	29.21	29.25	-4	2,352	-0.17%
2018/05/21	0	0.00	2	28.95	29.15	-2	2,324	-0.09%
2018/05/18	0	0.00	1	28.30	28.30	-1	2,300	-0.04%
2018/05/17	0	0.00	1	28.10	28.20	-1	2,331	-0.04%
2018/05/16	2	28.00	0	0.00	27.90	2	2,346	0.09%
2018/05/15	3	27.67	0	0.00	27.60	3	2,385	0.13%
2018/05/11	7	27.94	0	0.00	27.75	7	2,518	0.28%
2018/05/10	2	28.60	6	28.70	28.50	-4	2,502	-0.16%
2018/05/07	2	28.00	8	27.87	28.00	-6	2,537	-0.24%
2018/05/03	3	26.83	0	0.00	26.85	3	2,768	0.11%
2018/05/02	13	27.01	0	0.00	27.05	13	2,866	0.45%
2018/04/30	0	27.10	0	0.00	27.05	0	2,888	0.00%
2018/04/27	2	26.20	0	0.00	26.20	2	2,909	0.07%
2018/04/24	2	26.45	0	0.00	26.25	2	2,944	0.07%
2018/04/20	2	27.75	2	28.00	27.90	0	2,972	0.00%
2018/04/18	2	27.40	1	27.45	27.35	1	3,051	0.03%
2018/04/17	2	27.65	0	0.00	27.70	2	3,112	0.06%
2018/04/12	0	0.00	1	28.60	28.60	-1	3,375	-0.03%
2018/04/03	0	0.00	4	29.00	29.00	-4	3,846	-0.10%
2018/03/31	0	0.00	1	29.60	29.60	-1	4,185	-0.02%
2018/03/30	0	0.00	3	30.38	29.90	-3	4,279	-0.07%
2018/03/29	1	29.10	1	29.10	29.10	0	4,356	0.00%
2018/03/21	2	30.68	0	0.00	30.50	2	4,818	0.04%
2018/03/19	3	30.55	0	0.00	30.35	3	5,214	0.06%
2018/03/16	0	0.00	1	30.45	30.25	-1	5,265	-0.02%
2018/03/15	0	0.00	1	30.75	30.80	-1	5,355	-0.02%
2018/03/14	37	30.72	8	30.67	30.70	29	5,500	0.53%
2018/03/13	2	30.20	0	0.00	30.20	2	5,568	0.04%
2018/03/09	0	0.00	3	29.98	29.80	-3	5,995	-0.05%
2018/03/08	1	29.50	1	29.75	29.70	0	6,287	0.00%
2018/03/07	3	29.65	4	29.90	29.50	-1	6,570	-0.02%
2018/03/06	7	29.82	1	29.85	29.90	6	7,139	0.08%
2018/03/05	1	29.85	0	0.00	29.50	1	7,613	0.01%
2018/03/02	0	0.00	10	29.73	29.70	-10	8,532	-0.12%
2018/03/01	0	0.00	1	29.25	30.05	-1	9,335	-0.01%
2018/02/27	0	0.00	15	30.13	29.55	-15	9,780	-0.15%
2018/02/26	15	29.17	0	0.00	29.25	15	10,582	0.14%
2018/02/23	12	28.49	42	29.31	29.70	-30	11,142	-0.27%
2018/02/22	6	27.80	0	0.00	28.15	6	11,083	0.05%
2018/02/21	2	28.15	6	27.86	28.10	-4	11,123	-0.04%
2018/02/12	5	27.05	2	26.98	26.90	3	11,121	0.03%
2018/02/09	3	26.15	1	26.25	26.60	2	11,170	0.02%
2018/02/08	6	27.45	0	0.00	27.30	6	11,187	0.05%
2018/02/07	1	27.85	0	0.00	27.65	1	11,184	0.01%
2018/02/06	12	28.30	1	26.95	27.00	11	11,193	0.10%
2018/02/05	1	29.60	0	0.00	29.85	1	11,112	0.01%
2018/02/01	13	30.76	5	31.20	30.55	8	11,193	0.07%
2018/01/31	0	0.00	8	30.88	30.95	-8	11,212	-0.07%
2018/01/30	8	30.52	0	0.00	30.20	8	11,213	0.07%
2018/01/29	22	30.95	1	31.40	30.90	21	11,289	0.19%
2018/01/26	2	31.88	45	31.75	31.60	-43	11,299	-0.38%
2018/01/25	1	31.00	3	31.20	31.00	-2	11,107	-0.02%
2018/01/24	2	30.80	2	30.80	30.85	0	11,031	0.00%
2018/01/23	1	30.15	0	0.00	30.65	1	11,045	0.01%
2018/01/18	7	30.46	0	0.00	30.30	7	11,552	0.06%
2018/01/17	10	30.68	0	0.00	30.60	10	11,573	0.09%
2018/01/16	12	30.98	0	0.00	30.95	12	11,591	0.10%
2018/01/15	0	0.00	3	30.95	31.00	-3	11,592	-0.03%
2018/01/10	5	30.31	0	0.00	30.20	5	11,766	0.04%
2018/01/08	15	31.18	0	0.00	31.00	15	11,802	0.13%
2018/01/04	15	32.32	0	0.00	32.20	15	11,692	0.13%
2018/01/03	10	32.45	13	33.04	32.55	-3	11,661	-0.03%
2018/01/02	13	32.68	9	33.11	33.50	4	11,490	0.03%