奇鋐 (3017)-康和-台北券商分點個股進出

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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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	3.1	660.05	2	654.50	662.00	1.1	17,273	0.01%
2024/05/02	9	647.51	8	637.00	656.00	1	17,248	0.01%
2024/04/30	16.1	650.64	10	650.40	654.00	6.1	17,183	0.04%
2024/04/29	7	634.29	3	639.00	626.00	4	17,187	0.02%
2024/04/26	5	653.60	5.1	652.80	642.00	-0.1	17,374	0.00%
2024/04/25	14	628.86	25	631.64	620.00	-11	17,079	-0.06%
2024/04/24	21	631.29	1.5	621.52	634.00	19.6	16,953	0.12%
2024/04/23	9.1	580.77	9	581.67	577.00	0.1	17,056	0.00%
2024/04/22	24.2	580.26	24.1	584.32	567.00	0.1	16,992	0.00%
2024/04/19	59.2	640.48	76	642.32	630.00	-16.8	16,950	-0.10%
2024/04/18	24.1	684.69	15.3	671.22	680.00	8.8	16,936	0.05%
2024/04/17	17	631.47	16.5	627.57	638.00	0.5	16,835	0.00%
2024/04/16	13.2	603.10	6	601.17	606.00	7.2	16,828	0.04%
2024/04/15	2	630.50	2	630.00	616.00	0	16,832	0.00%
2024/04/12	0	0.00	3.1	619.90	628.00	-3.1	16,897	-0.02%
2024/04/11	2	557.00	4.5	576.98	584.00	-2.5	16,653	-0.02%
2024/04/10	3	565.33	2	568.50	555.00	1	16,608	0.01%
2024/04/09	2	564.00	3	575.33	577.00	-1	16,586	-0.01%
2024/04/08	14	573.36	2.2	582.07	570.00	11.9	16,528	0.07%
2024/04/03	5	548.20	7	545.57	546.00	-2	16,589	-0.01%
2024/04/02	1.4	539.50	1.2	542.00	533.00	0.2	16,497	0.00%
2024/04/01	4	560.50	3.1	559.81	554.00	0.9	16,476	0.01%
2024/03/29	2	548.50	2	545.00	546.00	0	16,382	0.00%
2024/03/28	60	533.62	60.1	522.66	542.00	-0.1	16,272	0.00%
2024/03/27	33.1	537.37	16.1	535.84	534.00	17	16,176	0.10%
2024/03/26	5.4	551.60	20.3	545.59	541.00	-14.9	16,093	-0.09%
2024/03/25	6.1	586.30	6	585.67	583.00	0.1	15,929	0.00%
2024/03/22	15.1	582.72	15	584.47	589.00	0.1	15,868	0.00%
2024/03/21	10	584.80	11	588.00	585.00	-1	15,767	-0.01%
2024/03/20	70	572.57	68	572.24	567.00	2	15,677	0.01%
2024/03/19	64.2	578.80	68.1	592.52	569.00	-3.9	15,465	-0.02%
2024/03/18	20	615.50	20	617.06	623.00	0	15,226	0.00%
2024/03/15	45.1	585.39	51.1	583.64	599.00	-6.1	15,013	-0.04%
2024/03/14	8.3	563.49	2	559.50	556.00	6.3	14,674	0.04%
2024/03/13	12.3	628.99	11.1	633.86	617.00	1.2	14,414	0.01%
2024/03/12	11	616.82	13	625.77	643.00	-2	13,964	-0.01%
2024/03/11	15	601.87	8	600.50	585.00	7	13,651	0.05%
2024/03/08	27	599.14	21	598.81	574.00	6	13,426	0.04%
2024/03/07	19.3	616.10	17.5	609.39	599.00	1.8	13,269	0.01%
2024/03/06	18	615.28	18	613.83	630.00	0	12,946	0.00%
2024/03/05	24	567.71	27.3	566.79	585.00	-3.3	12,713	-0.03%
2024/03/04	6	553.00	8.1	558.22	554.00	-2.1	12,560	-0.02%
2024/03/01	14	540.71	13	544.23	539.00	1	12,472	0.01%
2024/02/29	7	527.71	8.4	529.50	532.00	-1.4	12,399	-0.01%
2024/02/27	4	505.00	4.4	513.50	508.00	-0.4	12,167	0.00%
2024/02/26	8	494.75	8	496.06	500.00	0	12,143	0.00%
2024/02/23	8.6	506.48	8	507.56	498.50	0.6	12,107	0.00%
2024/02/22	18.1	523.22	18	522.78	520.00	0.1	12,045	0.00%
2024/02/21	8	488.88	9	493.28	495.00	-1	12,019	-0.01%
2024/02/20	9.1	483.39	8	481.13	483.00	1.1	11,975	0.01%
2024/02/19	5.6	495.85	4	495.58	486.00	1.6	11,954	0.01%
2024/02/16	5.4	517.59	2	520.00	510.00	3.4	12,023	0.03%
2024/02/15	15	526.33	9	528.67	534.00	6	12,017	0.05%
2024/02/05	13	483.58	19.1	487.66	485.50	-6.1	11,947	-0.05%
2024/02/02	12	475.96	12	480.17	478.00	0	11,799	0.00%
2024/02/01	14	448.18	14	450.46	457.50	0	11,601	0.00%
2024/01/31	5	421.51	3.1	424.19	425.50	1.9	11,272	0.02%
2024/01/30	2	413.25	7.1	420.18	429.50	-5.1	11,110	-0.05%
2024/01/29	4	386.00	3	389.83	390.50	1	10,854	0.01%
2024/01/26	4	382.63	6	383.92	386.00	-2	10,868	-0.02%
2024/01/25	8	390.31	7	392.71	389.50	1	10,898	0.01%
2024/01/24	8	382.95	5	387.40	387.50	3	10,774	0.03%
2024/01/23	9.3	382.37	12.1	386.34	386.50	-2.8	10,805	-0.03%
2024/01/22	18.2	372.16	20.3	371.28	380.50	-2.1	10,603	-0.02%
2024/01/19	2	343.50	2	346.00	346.00	0	10,366	0.00%
2024/01/18	22	340.82	20	348.48	334.50	2	10,347	0.02%
2024/01/17	5.5	346.64	6	350.17	343.50	-0.5	10,285	0.00%
2024/01/16	11	341.14	11	339.50	343.00	0	10,244	0.00%
2024/01/15	16	338.16	10	342.90	334.00	6	10,224	0.06%
2024/01/12	18	349.81	28	352.64	350.00	-10	10,164	-0.10%
2024/01/11	30	342.60	9.1	339.07	346.50	20.9	9,909	0.21%
2024/01/10	13	325.12	26.1	322.74	329.00	-13.1	9,844	-0.13%
2024/01/09	5	312.20	12	312.46	315.00	-7	9,708	-0.07%
2024/01/08	7.6	308.38	5	306.40	301.50	2.6	9,633	0.03%
2024/01/05	6	321.08	6	321.17	323.50	0	9,475	0.00%
2024/01/04	20	320.70	20	319.28	319.00	0	9,564	0.00%
2024/01/03	3	329.33	2.1	328.97	329.00	0.9	9,628	0.01%
2024/01/02	11	330.77	9	333.61	329.50	2	9,615	0.02%
2023/12/29	1	329.00	19.1	332.23	336.50	-18.1	9,631	-0.19%
2023/12/28	8	328.63	10	320.30	318.00	-2	9,477	-0.02%
2023/12/27	8	324.56	24	323.08	324.50	-16	9,478	-0.17%
2023/12/26	1.1	309.67	1	311.00	311.00	0.1	9,542	0.00%
2023/12/25	2	308.50	2	309.50	309.50	0	9,822	0.00%
2023/12/22	1	307.50	2	308.25	307.00	-1	9,954	-0.01%
2023/12/21	3	298.67	4	299.00	301.50	-1	10,189	-0.01%
2023/12/20	0	0.00	1	303.00	299.50	-1	10,278	-0.01%
2023/12/19	1	296.50	2	300.00	302.50	-1	10,483	-0.01%
2023/12/18	3	299.33	3	298.83	299.50	0	10,603	0.00%
2023/12/15	15	299.97	0.5	301.86	298.00	14.5	10,803	0.13%
2023/12/14	2.5	306.10	4	307.38	306.00	-1.5	10,986	-0.01%
2023/12/13	4	304.50	2	301.00	300.50	2	11,067	0.02%
2023/12/12	3	309.67	4	306.50	306.50	-1	11,063	-0.01%
2023/12/11	4	308.00	4	308.63	308.00	0	11,153	0.00%
2023/12/08	2	304.50	3	305.67	304.50	-1	11,191	-0.01%
2023/12/07	7	300.29	6	302.67	301.50	1	11,204	0.01%
2023/12/06	1	298.00	2	297.75	296.50	-1	11,269	-0.01%
2023/12/05	5	282.60	10	285.00	286.00	-5	11,267	-0.04%
2023/12/04	7.2	295.47	11.5	288.74	290.50	-4.3	11,225	-0.04%
2023/12/01	2	302.75	1	302.50	302.50	1	11,216	0.01%
2023/11/30	2	299.50	5	301.60	308.00	-3	11,223	-0.03%
2023/11/29	3	302.33	5	302.70	301.00	-2	11,179	-0.02%
2023/11/28	13.2	300.54	11	299.95	300.50	2.2	11,199	0.02%
2023/11/27	36	305.08	25.7	304.19	298.00	10.3	11,295	0.09%
2023/11/24	3	321.50	1	322.50	322.50	2	11,225	0.02%
2023/11/22	18	326.64	17	324.03	327.00	1	11,240	0.01%
2023/11/21	11	331.95	16	330.13	327.00	-5	11,394	-0.04%
2023/11/20	9	319.33	15	328.33	329.50	-6	11,601	-0.05%
2023/11/17	3.5	317.43	4	317.25	318.00	-0.5	11,533	0.00%
2023/11/16	8	313.63	6	314.75	316.00	2	11,591	0.02%
2023/11/15	17	327.03	19	322.18	313.50	-2	11,587	-0.02%
2023/11/14	15	326.27	10	328.10	325.00	5	11,556	0.04%
2023/11/13	5	316.30	9	317.22	318.50	-4	11,586	-0.03%
2023/11/10	5	315.20	2	314.50	314.50	3	11,647	0.03%
2023/11/09	4	316.38	4	318.50	316.50	0	11,745	0.00%
2023/11/08	4	315.25	5	318.80	313.00	-1	11,836	-0.01%
2023/11/07	10.2	310.80	5	311.10	311.00	5.2	11,949	0.04%
2023/11/06	3	309.50	12	310.92	315.00	-9	12,182	-0.07%
2023/11/03	9.3	298.93	2	299.50	297.00	7.3	12,505	0.06%
2023/11/02	1	295.50	0	0.00	299.50	1	12,747	0.01%
2023/11/01	16	285.16	15	284.63	285.50	1	13,055	0.01%
2023/10/31	9	297.59	7	294.07	283.50	2	13,293	0.02%
2023/10/30	26	303.02	21	301.64	298.50	5	13,521	0.04%
2023/10/27	12	301.16	9	297.83	296.50	3	13,680	0.02%
2023/10/26	8	306.31	8	305.50	301.50	0	13,925	0.00%
2023/10/25	8	316.00	3	314.33	313.00	5	14,064	0.04%
2023/10/24	13.3	310.05	26	313.88	318.00	-12.7	14,224	-0.09%
2023/10/23	8.2	301.83	5	301.30	297.00	3.2	14,195	0.02%
2023/10/20	12	298.29	14	304.43	308.50	-2	14,432	-0.01%
2023/10/19	6	296.00	12	293.88	299.00	-6	14,621	-0.04%
2023/10/18	9	302.50	22	303.39	294.00	-13	14,918	-0.09%
2023/10/17	7	322.21	5	322.20	319.50	2	15,011	0.01%
2023/10/16	4	328.38	6	328.67	325.50	-2	15,049	-0.01%
2023/10/13	13	338.96	19	337.29	337.00	-6	15,194	-0.04%
2023/10/12	13	344.27	5	342.30	342.00	8	15,286	0.05%
2023/10/11	9	346.67	8	341.75	336.50	1	15,413	0.01%
2023/10/06	4	347.75	7.1	349.35	348.50	-3.1	15,690	-0.02%
2023/10/05	17.4	348.00	4	344.75	344.00	13.4	15,923	0.08%
2023/10/04	10.6	336.46	8	336.63	345.00	2.6	15,976	0.02%
2023/10/03	14	342.07	14	343.89	340.00	0	15,965	0.00%
2023/10/02	10	345.40	9	344.67	342.50	1	16,091	0.01%
2023/09/28	10	335.50	39	335.36	341.00	-29	16,017	-0.18%
2023/09/27	4	314.63	3	318.67	321.00	1	15,898	0.01%
2023/09/26	10	314.45	13.4	314.40	313.50	-3.4	15,995	-0.02%
2023/09/25	4	299.00	5	300.40	297.00	-1	16,091	-0.01%
2023/09/22	14	282.96	20.1	290.34	297.50	-6.1	16,369	-0.04%
2023/09/21	8.1	275.96	32	275.67	280.00	-23.9	16,169	-0.15%
2023/09/20	52.1	282.67	11	286.59	281.00	41.1	16,119	0.26%
2023/09/19	21.1	281.47	57	285.64	278.00	-36	16,033	-0.22%
2023/09/18	15	299.98	12	299.13	293.50	3	15,942	0.02%
2023/09/15	7	317.72	3	317.00	320.00	4	15,953	0.03%
2023/09/14	13	314.73	5	318.20	318.00	8	16,122	0.05%
2023/09/13	22	301.36	30	300.25	304.00	-8	16,333	-0.05%
2023/09/12	9	307.55	30	307.90	306.00	-21	16,622	-0.13%
2023/09/11	30.1	314.51	11	329.73	311.50	19.1	16,910	0.11%
2023/09/08	6	340.99	7	342.07	337.00	-1	16,934	-0.01%
2023/09/07	1	336.50	1	342.00	342.00	0	17,183	0.00%
2023/09/06	1	343.50	2	342.25	343.50	-1	17,207	-0.01%
2023/09/05	5	328.20	3	331.33	330.50	2	17,309	0.01%
2023/09/04	3	328.50	3	329.33	328.50	0	17,401	0.00%
2023/09/01	6	332.49	5	329.40	329.00	1	17,523	0.01%
2023/08/31	11	330.28	12	331.17	334.50	-1	17,651	-0.01%
2023/08/30	16	341.50	10	343.10	335.50	6	17,734	0.03%
2023/08/29	16	341.87	11	339.36	335.00	5	17,933	0.03%
2023/08/28	6	345.39	2	338.50	338.50	4	18,015	0.02%
2023/08/25	17	355.95	19	360.50	354.00	-2	18,063	-0.01%
2023/08/24	52	383.38	61	378.47	387.00	-9	17,950	-0.05%
2023/08/23	8	357.94	9	362.61	356.00	-1	17,909	-0.01%
2023/08/22	7	355.93	5	358.70	350.50	2	18,218	0.01%
2023/08/21	4	356.63	13	358.50	353.50	-9	18,518	-0.05%
2023/08/18	19	356.58	32	350.30	352.00	-13	18,472	-0.07%
2023/08/17	31	360.55	1	359.00	363.00	30	18,342	0.16%
2023/08/16	4	347.38	5	344.10	350.00	-1	18,270	-0.01%
2023/08/15	2	341.25	5	340.90	343.50	-3	18,323	-0.02%
2023/08/14	7	320.57	4	320.13	319.00	3	18,425	0.02%
2023/08/11	8	316.81	10	318.75	321.00	-2	18,409	-0.01%
2023/08/10	56	319.21	44	316.89	314.50	12	18,368	0.07%
2023/08/09	38	365.16	36	364.10	349.00	2	18,241	0.01%
2023/08/08	3	354.17	29	355.10	358.00	-26	17,976	-0.14%
2023/08/07	36	353.17	39	348.85	349.50	-3	17,883	-0.02%
2023/08/04	45	337.28	20.6	330.90	338.00	24.4	17,657	0.14%
2023/08/02	12	326.92	7.1	318.42	315.50	4.9	17,537	0.03%
2023/08/01	5	326.10	6	328.08	328.00	-1	17,424	-0.01%
2023/07/31	11.2	343.97	13	335.65	322.00	-1.8	17,773	-0.01%
2023/07/28	9.3	336.91	18	349.00	352.00	-8.7	17,986	-0.05%
2023/07/27	29	358.05	16	354.38	340.00	13	17,903	0.07%
2023/07/26	2.2	342.86	1	347.00	343.50	1.2	17,910	0.01%
2023/07/25	4	353.00	6	356.08	340.50	-2	17,963	-0.01%
2023/07/24	3	347.33	1	347.50	344.00	2	17,926	0.01%
2023/07/21	27	325.67	30	324.92	339.00	-3	17,679	-0.02%
2023/07/20	9	305.50	21	305.52	308.50	-12	17,321	-0.07%
2023/07/19	10	293.45	7	292.64	291.50	3	17,096	0.02%
2023/07/18	8	290.50	11	292.86	293.00	-3	17,121	-0.02%
2023/07/17	4	285.00	3	285.67	285.00	1	17,009	0.01%
2023/07/14	9	291.61	5	293.90	293.50	4	16,859	0.02%
2023/07/13	15.1	297.45	14.2	299.18	288.00	0.9	16,774	0.01%
2023/07/12	11	286.55	7	290.14	287.50	4	16,420	0.02%
2023/07/11	5	282.80	10	282.25	283.50	-5	16,252	-0.03%
2023/07/10	3	271.67	3	274.83	273.00	0	16,127	0.00%
2023/07/07	11.1	277.59	4	270.00	270.00	7.1	16,187	0.04%
2023/07/06	7	274.71	4	276.00	273.50	3	16,032	0.02%
2023/07/05	9	280.89	3	283.50	280.50	6	15,958	0.04%
2023/07/04	13	295.31	15	294.57	292.00	-2	15,805	-0.01%
2023/07/03	22	290.14	21	290.69	293.00	1	15,627	0.01%
2023/06/30	5	264.20	12.3	262.39	271.00	-7.3	15,257	-0.05%
2023/06/29	4	246.75	0	0.00	246.50	4	14,969	0.03%
2023/06/28	4	240.75	10	242.75	241.50	-6	15,263	-0.04%
2023/06/27	2	241.75	1	235.00	235.00	1	15,506	0.01%
2023/06/26	6	244.92	5	245.70	250.00	1	15,806	0.01%
2023/06/21	2	251.25	1	252.50	249.50	1	15,760	0.01%
2023/06/20	16	252.38	14	253.82	252.00	2	16,021	0.01%
2023/06/19	17	254.06	23	248.78	254.50	-6	16,419	-0.04%
2023/06/16	15	240.97	17	243.91	247.00	-2	16,302	-0.01%
2023/06/15	6	231.25	13	235.46	237.00	-7	16,089	-0.04%
2023/06/14	2.1	220.60	4	222.38	224.00	-1.9	15,750	-0.01%
2023/06/13	37	216.43	40	217.45	219.50	-3	15,654	-0.02%
2023/06/12	9	205.83	9	206.06	205.50	0	15,370	0.00%
2023/06/09	8	209.31	11	207.05	209.50	-3	15,293	-0.02%
2023/06/08	2	201.75	3	200.17	200.50	-1	15,073	-0.01%
2023/06/07	4	207.00	7.5	207.53	208.00	-3.5	14,973	-0.02%
2023/06/06	3	202.17	10	203.40	203.50	-7	14,812	-0.05%
2023/06/05	15	196.70	6	200.83	200.00	9	14,614	0.06%
2023/06/02	13	204.31	3	205.33	202.00	10	14,364	0.07%
2023/06/01	9	204.50	56	203.84	207.00	-47	14,049	-0.33%
2023/05/31	13.5	198.81	5	200.30	197.50	8.5	13,851	0.06%
2023/05/30	10	201.70	4	202.50	201.50	6	13,707	0.04%
2023/05/29	13	206.50	3	206.33	206.00	10	13,717	0.07%
2023/05/26	21	203.71	11	203.27	208.00	10	13,795	0.07%
2023/05/25	21	199.38	20.1	198.11	197.50	0.9	13,401	0.01%
2023/05/24	3.1	186.23	9	183.00	187.00	-5.9	12,993	-0.05%
2023/05/23	2	182.00	0	0.00	182.50	2	12,930	0.02%
2023/05/22	5	181.10	2	183.75	182.50	3	12,861	0.02%
2023/05/19	56	184.91	1	185.00	184.00	55	12,758	0.43%
2023/05/18	3	188.00	19	184.13	186.00	-16	12,576	-0.13%
2023/05/17	10	178.10	3	177.17	178.00	7	12,319	0.06%
2023/05/16	20	176.13	21	176.43	175.50	-1	12,170	-0.01%
2023/05/15	8	170.06	14	171.39	171.00	-6	11,977	-0.05%
2023/05/12	5	174.30	4	172.50	177.50	1	11,896	0.01%
2023/05/11	4	176.25	9	179.00	174.50	-5	11,760	-0.04%
2023/05/10	19	178.79	17	179.21	178.50	2	11,609	0.02%
2023/05/09	9	183.28	11	183.09	183.00	-2	11,432	-0.02%
2023/05/08	10	180.45	6	182.58	181.50	4	11,312	0.04%
2023/05/05	10	179.50	12	180.13	181.00	-2	11,073	-0.02%
2023/05/04	27	175.28	33.5	174.40	175.50	-6.5	10,617	-0.06%
2023/05/03	2	164.75	6	164.58	163.00	-4	10,134	-0.04%
2023/05/02	20	161.88	19.4	160.85	166.00	0.6	10,026	0.01%
2023/04/28	13	154.04	5	156.20	157.50	8	9,717	0.08%
2023/04/27	20	152.80	9	148.39	153.50	11	9,459	0.12%
2023/04/26	23	143.83	8	142.00	146.00	15	9,136	0.16%
2023/04/25	5	142.30	5	143.70	141.50	0	9,007	0.00%
2023/04/24	1	144.50	9	144.83	144.00	-8	8,916	-0.09%
2023/04/21	7	142.21	10	146.25	143.00	-3	8,814	-0.03%
2023/04/20	11	146.77	12	147.04	147.50	-1	8,651	-0.01%
2023/04/19	5	151.10	5	152.20	151.00	0	8,530	0.00%
2023/04/18	4	153.88	5	155.10	152.50	-1	8,516	-0.01%
2023/04/17	7	156.00	7	154.71	156.00	0	8,347	0.00%
2023/04/14	4	152.50	1	153.00	153.00	3	8,208	0.04%
2023/04/12	6	154.75	4	155.75	154.50	2	7,957	0.03%
2023/04/10	1	147.00	1	151.00	148.50	0	7,604	0.00%
2023/04/07	2	144.50	3	144.33	144.50	-1	7,470	-0.01%
2023/04/06	1	140.50	1	138.50	142.00	0	7,388	0.00%
2023/03/31	3	141.00	3	141.33	141.00	0	7,282	0.00%
2023/03/30	10	142.30	9	143.56	142.00	1	7,269	0.01%
2023/03/29	32	142.80	34	143.12	142.50	-2	7,205	-0.03%
2023/03/28	18	142.08	21	140.95	142.00	-3	6,912	-0.04%
2023/03/27	53	151.88	63	148.80	148.50	-10	6,662	-0.15%
2023/03/24	13	140.92	9	141.56	142.50	4	6,298	0.06%
2023/03/23	8	138.94	7	137.79	138.50	1	6,175	0.02%
2023/03/22	52	131.46	58	132.09	136.50	-6	5,757	-0.10%
2023/03/21	9	123.61	14	126.18	126.50	-5	5,149	-0.10%
2023/03/20	1	120.00	2	119.25	119.00	-1	4,971	-0.02%
2023/03/17	1	117.00	0	0.00	115.50	1	4,812	0.02%
2023/03/16	8	116.94	10	116.85	115.00	-2	4,838	-0.04%
2023/03/15	16	114.81	22	115.32	114.50	-6	5,047	-0.12%
2023/03/14	6	109.92	0	0.00	109.50	6	5,272	0.11%
2023/03/13	1	111.00	0	0.00	112.50	1	5,747	0.02%
2023/03/10	4	115.13	0	0.00	113.50	4	5,772	0.07%
2023/03/09	6	117.83	1	119.50	117.50	5	5,772	0.09%
2023/03/06	0	0.00	1	119.50	119.50	-1	5,804	-0.02%
2023/03/01	1	116.00	1	119.00	119.00	0	6,022	0.00%
2023/02/24	5	123.50	9	122.28	120.50	-4	6,042	-0.07%
2023/02/23	1	116.50	0	0.00	116.50	1	5,673	0.02%
2023/02/22	2	112.50	0	0.00	115.00	2	5,678	0.04%
2023/02/20	0	0.00	2	114.50	114.50	-2	5,686	-0.04%
2023/02/17	0	0.00	3	115.00	114.50	-3	5,774	-0.05%
2023/02/15	5	116.50	1	116.00	115.00	4	5,991	0.07%
2023/02/13	4	116.13	1	116.50	117.50	3	5,961	0.05%
2023/02/10	0	0.00	1	118.00	115.50	-1	5,934	-0.02%
2023/02/09	2	116.25	3	116.17	116.00	-1	5,894	-0.02%
2023/02/08	1	115.00	1	115.50	115.00	0	5,839	0.00%
2023/02/06	6	109.00	0	0.00	111.50	6	5,778	0.10%
2023/02/03	0	0.00	1	112.50	112.00	-1	5,698	-0.02%
2023/02/02	0	0.00	1	110.50	112.00	-1	5,683	-0.02%
2023/02/01	4	105.50	8	106.50	107.50	-4	5,661	-0.07%
2023/01/31	2	107.00	0	0.00	106.00	2	5,633	0.04%
2023/01/30	1	109.50	0	0.00	109.50	1	5,610	0.02%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/23	0	111.00	0	0.00	111.00	0	7,421	0.00%
2022/12/22	0	0.00	36	113.00	113.00	-36	7,479	-0.48%
2022/12/21	1	109.00	0	0.00	109.00	1	7,492	0.01%
2022/12/20	0	0.00	12	111.50	111.50	-12	7,465	-0.16%
2022/12/19	50	112.50	2	112.00	112.00	48	7,423	0.65%
2022/12/15	1	117.50	0	0.00	116.50	1	7,274	0.01%
2022/12/07	3	115.67	1	122.50	112.50	2	7,291	0.03%
2022/12/05	0	0.00	4	122.13	127.00	-4	6,830	-0.06%
2022/12/02	0	0.00	1.7	116.18	115.50	-1.7	6,412	-0.03%
2022/11/25	0.2	109.50	0	0.00	109.00	0.2	6,329	0.00%
2022/11/24	0.2	109.00	10	111.50	111.00	-9.8	6,331	-0.15%
2022/11/23	10	110.00	1	109.00	110.00	9	6,288	0.14%
2022/11/21	0.2	102.50	0	0.00	104.00	0.2	6,102	0.00%
2022/11/16	1	102.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	1.1	103.00	0	0.00	102.00	1.1	6,109	0.02%
2022/11/14	5.1	106.47	0	0.00	104.50	5.1	6,180	0.08%
2022/11/09	0	0.00	1	107.50	108.00	-1	6,009	-0.02%
2022/11/03	0	0.00	5	103.00	106.50	-5	6,505	-0.08%
2022/10/31	10	103.00	2	102.50	102.00	8	7,005	0.11%
2022/10/28	0	0.00	5	102.00	101.00	-5	7,098	-0.07%
2022/10/27	1	100.50	10	99.43	99.90	-9	7,025	-0.13%
2022/10/26	6	94.60	6	93.07	93.60	0	6,961	0.00%
2022/10/21	22	95.23	26	97.04	95.40	-4	7,232	-0.06%
2022/10/17	4	99.75	0	0.00	101.50	4	7,676	0.05%
2022/10/14	14	106.50	20	107.40	105.00	-6	7,668	-0.08%
2022/10/13	5	107.50	5	108.00	103.50	0	7,679	0.00%
2022/10/11	9	105.61	0	0.00	104.00	9	7,667	0.12%
2022/10/07	7	111.50	0	0.00	110.50	7	7,651	0.09%
2022/10/05	0	0.00	19	119.66	119.50	-19	7,570	-0.25%
2022/09/30	1	108.00	1	107.00	111.50	0	7,715	0.00%
2022/09/28	3	110.00	0	0.00	109.00	3	7,978	0.04%
2022/09/21	1	115.50	4	117.75	116.00	-3	8,174	-0.04%
2022/09/20	1	116.50	4	116.88	117.00	-3	8,159	-0.04%
2022/09/16	1	113.50	1	113.50	113.50	0	8,157	0.00%
2022/09/15	1	113.50	12	114.63	113.50	-11	8,205	-0.13%
2022/09/13	1	113.50	0	0.00	113.00	1	8,435	0.01%
2022/09/12	20	112.00	28	111.82	112.00	-8	8,485	-0.09%
2022/09/08	3	106.50	23	107.43	107.50	-20	8,486	-0.24%
2022/09/07	20	106.00	0	0.00	105.50	20	8,494	0.24%
2022/09/05	3	103.00	0	0.00	103.50	3	8,586	0.03%
2022/09/01	2	106.25	0	0.00	105.50	2	8,692	0.02%
2022/08/30	2	107.75	0	0.00	107.50	2	8,780	0.02%
2022/08/29	1	108.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	1	113.50	0	0.00	113.00	1	8,986	0.01%
2022/08/25	7	112.50	2	114.25	112.00	5	8,989	0.06%
2022/08/19	2	117.00	1	121.50	117.00	1	9,415	0.01%
2022/08/17	3	118.00	2	118.50	119.00	1	10,238	0.01%
2022/08/16	1	122.00	6	121.08	119.00	-5	10,639	-0.05%
2022/08/15	0	0.00	3	119.33	119.50	-3	10,651	-0.03%
2022/08/11	0	0.00	2	114.50	114.50	-2	10,707	-0.02%
2022/08/10	6	113.67	2	113.50	112.50	4	10,693	0.04%
2022/08/09	4	119.50	2	119.75	119.00	2	10,339	0.02%
2022/08/08	2	116.00	2	118.00	118.00	0	10,169	0.00%
2022/08/05	6	111.25	0	0.00	112.50	6	10,008	0.06%
2022/08/04	1	111.50	0	0.00	113.00	1	9,857	0.01%
2022/08/03	0	0.00	2	114.00	115.00	-2	9,804	-0.02%
2022/08/02	0	0.00	5	115.00	115.00	-5	9,884	-0.05%
2022/08/01	0	0.00	3	115.00	115.50	-3	9,904	-0.03%
2022/07/29	1	119.00	1	119.00	118.00	0	9,828	0.00%
2022/07/28	1	115.00	2	116.00	117.00	-1	9,825	-0.01%
2022/07/26	3	113.17	2	113.75	114.00	1	9,545	0.01%
2022/07/25	5	111.90	0	0.00	112.50	5	9,366	0.05%
2022/07/21	1	104.00	1	104.50	105.50	0	9,142	0.00%
2022/07/19	5	102.00	0	0.00	105.00	5	9,191	0.05%
2022/07/18	11	104.23	2	103.50	104.00	9	9,222	0.10%
2022/07/14	1	98.70	12	100.42	101.00	-11	9,371	-0.12%
2022/07/13	3	98.97	3	97.80	96.80	0	9,530	0.00%
2022/07/11	13	98.68	2	98.85	98.40	11	9,361	0.12%
2022/07/08	10	94.80	15	94.25	96.10	-5	9,174	-0.05%
2022/07/07	2	82.30	4	84.53	87.40	-2	9,072	-0.02%
2022/07/06	6	84.10	5	84.54	82.60	1	8,964	0.01%
2022/07/05	1	85.90	2	86.15	87.20	-1	9,052	-0.01%
2022/07/04	3	86.20	2	86.10	85.30	1	9,143	0.01%
2022/07/01	8	90.53	5	89.64	86.90	3	9,169	0.03%
2022/06/30	1	93.30	1	93.40	93.10	0	9,079	0.00%
2022/06/29	2	97.45	1	96.80	97.10	1	9,182	0.01%
2022/06/27	1	100.00	5	99.30	99.90	-4	10,427	-0.04%
2022/06/23	1	92.60	3	94.30	93.90	-2	10,989	-0.02%
2022/06/22	3	95.27	0	0.00	92.60	3	11,371	0.03%
2022/06/21	9	97.33	14	96.95	98.10	-5	11,436	-0.04%
2022/06/20	3	100.50	0	0.00	98.00	3	11,817	0.03%
2022/06/17	1	105.50	3	104.33	103.00	-2	12,397	-0.02%
2022/06/16	5	109.00	1	109.00	103.50	4	12,956	0.03%
2022/06/15	3	108.50	3	107.00	106.00	0	13,337	0.00%
2022/06/14	3	105.67	2	106.50	108.00	1	13,563	0.01%
2022/06/13	4	102.88	2	104.00	106.00	2	13,810	0.01%
2022/06/10	1	104.00	0	0.00	105.00	1	14,157	0.01%
2022/06/09	1	104.50	0	0.00	105.00	1	14,408	0.01%
2022/06/08	1	108.00	1	107.50	107.50	0	14,810	0.00%
2022/06/07	2	107.50	1	107.50	108.00	1	15,523	0.01%
2022/06/02	2	112.75	1	114.00	112.00	1	16,055	0.01%
2022/05/31	1	113.00	1	111.50	113.00	0	16,439	0.00%
2022/05/27	2	114.50	0	0.00	113.50	2	16,680	0.01%
2022/05/26	1	119.50	0	0.00	117.00	1	16,551	0.01%
2022/05/25	0	0.00	32.2	112.92	118.00	-32.2	16,330	-0.20%
2022/05/24	34	112.50	5	114.20	109.00	29	16,110	0.18%
2022/05/23	1	111.50	22	111.34	112.00	-21	16,307	-0.13%
2022/05/20	31	109.82	10	109.50	109.50	21	16,605	0.13%
2022/05/19	1	109.50	0	0.00	111.00	1	16,725	0.01%
2022/05/18	1	109.00	42	107.23	109.00	-41	17,036	-0.24%
2022/05/17	10	105.00	10	106.00	105.00	0	17,376	0.00%
2022/05/16	30	105.33	20	107.25	104.50	10	17,465	0.06%
2022/05/11	30	105.67	5	106.50	103.50	25	18,072	0.14%
2022/05/10	20	104.75	24	103.48	105.50	-4	18,149	-0.02%
2022/05/09	0	0.00	13	101.50	101.00	-13	18,376	-0.07%
2022/05/05	4	108.75	0	0.00	108.00	4	18,938	0.02%
2022/05/04	1	105.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	1	105.00	1	107.50	106.00	0	19,277	0.00%
2022/04/27	1	98.50	0	0.00	104.00	1	21,072	0.00%
2022/04/26	5	107.20	3	105.17	103.00	2	21,428	0.01%
2022/04/25	2	104.00	0	0.00	105.00	2	21,669	0.01%
2022/04/22	5	111.00	1	111.50	107.00	4	21,647	0.02%
2022/04/21	7	112.57	6	112.00	113.50	1	21,616	0.00%
2022/04/20	1	108.00	1	108.00	107.50	0	21,379	0.00%
2022/04/19	1	106.00	2	108.00	106.00	-1	21,257	0.00%
2022/04/11	3	107.17	0	0.00	106.50	3	20,947	0.01%
2022/04/08	2	111.75	1	113.50	112.00	1	20,789	0.00%
2022/04/07	14	112.29	0	0.00	111.00	14	20,651	0.07%
2022/04/06	3	112.67	0.3	114.00	113.00	2.7	20,526	0.01%
2022/04/01	5	114.00	0	0.00	114.50	5	20,440	0.02%
2022/03/30	15	123.63	30	123.82	117.00	-15	19,995	-0.08%
2022/03/29	4.1	118.22	3	119.00	116.50	1.1	19,004	0.01%
2022/03/28	40	117.98	33	116.61	119.00	7	18,706	0.04%
2022/03/25	5	114.40	11	112.50	117.00	-6	18,350	-0.03%
2022/03/24	5	113.90	7	112.36	111.50	-2	17,934	-0.01%
2022/03/23	31	120.56	35	116.10	115.00	-4	17,788	-0.02%
2022/03/22	10	115.90	4	116.38	118.00	6	17,269	0.03%
2022/03/21	7	110.43	13	109.69	112.50	-6	16,587	-0.04%
2022/03/18	4.1	108.63	5	106.90	110.00	-0.9	15,987	-0.01%
2022/03/17	1	107.00	0	0.00	106.50	1	15,551	0.01%
2022/03/16	3	106.17	4	107.00	106.00	-1	15,400	-0.01%
2022/03/15	1	113.50	47	113.44	106.00	-46	15,788	-0.29%
2022/03/14	84	119.83	37	118.50	117.00	47	15,461	0.30%
2022/03/11	1	121.00	4	121.25	122.50	-3	15,218	-0.02%
2022/03/10	17	120.32	17	119.09	119.50	0	14,819	0.00%
2022/03/09	9	109.00	6	113.58	116.00	3	14,134	0.02%
2022/03/08	2	109.50	3	110.33	105.50	-1	13,742	-0.01%
2022/03/07	3	107.33	1	109.00	105.50	2	13,508	0.01%
2022/03/04	8	113.25	8	114.13	113.00	0	13,440	0.00%
2022/03/02	1	109.00	0	0.00	108.50	1	13,178	0.01%
2022/03/01	0	0.00	2	111.50	111.00	-2	13,077	-0.02%
2022/02/25	5	112.50	3	112.50	110.00	2	13,177	0.02%
2022/02/24	14	114.04	14	113.07	113.00	0	13,279	0.00%
2022/02/23	53	113.92	54	114.52	114.50	-1	13,465	-0.01%
2022/02/22	4	109.50	8	111.44	110.00	-4	13,330	-0.03%
2022/02/21	6	109.08	0	0.00	110.00	6	13,121	0.05%
2022/02/18	3	111.00	2	111.25	114.00	1	12,934	0.01%
2022/02/17	17	111.00	25	111.00	112.50	-8	12,625	-0.06%
2022/02/16	1	103.50	0	0.00	103.00	1	12,365	0.01%
2022/02/15	3	105.50	2	105.75	103.00	1	12,811	0.01%
2022/02/14	1	105.50	1	105.50	105.50	0	13,044	0.00%
2022/02/11	5	106.60	5	107.60	106.00	0	13,289	0.00%
2022/02/10	11	105.77	19	104.37	104.00	-8	13,683	-0.06%
2022/02/09	22	104.80	17	104.38	106.00	5	13,551	0.04%
2022/02/08	33	99.22	38	99.85	101.50	-5	13,291	-0.04%
2022/02/07	38	94.19	39	94.51	95.40	-1	12,990	-0.01%
2022/01/26	1	90.90	0	0.00	92.80	1	12,748	0.01%
2022/01/25	11	94.53	8	95.35	92.30	3	12,853	0.02%
2022/01/24	10	96.89	4	96.30	95.00	6	12,721	0.05%
2022/01/21	5	99.42	6	99.67	99.20	-1	12,384	-0.01%
2022/01/20	77	95.65	82	95.69	98.00	-5	11,863	-0.04%
2022/01/19	3	95.10	10	94.13	95.70	-7	11,540	-0.06%
2022/01/18	7	90.86	5	90.50	91.20	2	11,474	0.02%
2022/01/17	0	0.00	5	88.40	89.20	-5	11,991	-0.04%
2022/01/14	5	83.40	0	0.00	83.90	5	13,041	0.04%
2022/01/11	0	0.00	7	88.19	86.90	-7	13,280	-0.05%
2022/01/10	3	87.33	0	0.00	87.40	3	13,273	0.02%
2022/01/07	1	86.30	0	0.00	86.30	1	13,285	0.01%
2022/01/06	2	88.60	0	0.00	89.50	2	13,263	0.02%
2022/01/05	1	89.00	10	89.90	90.20	-9	13,306	-0.07%
2022/01/04	1	90.10	0	0.00	88.80	1	13,290	0.01%
2022/01/03	1	89.90	1	89.10	89.00	0	13,260	0.00%
2021/12/30	2	87.90	0	0.00	88.20	2	13,268	0.02%
2021/12/29	3	88.40	6	87.65	88.70	-3	13,371	-0.02%
2021/12/28	10	88.10	0	0.00	87.70	10	13,504	0.07%
2021/12/27	0	0.00	4	87.80	87.50	-4	13,660	-0.03%
2021/12/24	0	0.00	4	87.88	87.70	-4	13,957	-0.03%
2021/12/23	2	87.50	0	0.00	87.00	2	14,098	0.01%
2021/12/21	3	86.03	0	0.00	86.00	3	14,801	0.02%
2021/12/20	7	85.49	0	0.00	85.10	7	15,089	0.05%
2021/12/16	0	0.00	1	88.30	89.20	-1	16,278	-0.01%
2021/12/15	1	87.00	0	0.00	86.70	1	16,645	0.01%
2021/12/14	1	86.80	2	87.00	87.00	-1	16,959	-0.01%
2021/12/10	3	88.10	3	87.53	87.80	0	16,987	0.00%
2021/12/09	90	92.99	93	90.65	88.70	-3	16,870	-0.02%
2021/12/06	1	88.40	1	88.50	89.20	0	16,177	0.00%
2021/12/02	1	87.50	0	0.00	86.00	1	16,447	0.01%
2021/12/01	1	89.50	1	89.10	88.50	0	16,551	0.00%
2021/11/29	1	83.00	0	0.00	86.50	1	16,724	0.01%
2021/11/26	3	84.80	4	85.00	85.40	-1	16,819	-0.01%
2021/11/25	1	87.50	0	0.00	85.80	1	16,717	0.01%
2021/11/24	4	89.93	0	0.00	87.30	4	16,584	0.02%
2021/11/23	9	90.49	8	89.30	89.50	1	16,358	0.01%
2021/11/22	34	90.38	31	88.38	88.40	3	15,994	0.02%
2021/11/19	10	85.20	11.7	88.35	87.60	-1.7	15,509	-0.01%
2021/11/18	5	84.08	30	84.41	83.50	-25	15,085	-0.17%
2021/11/17	12	81.72	2	82.40	82.50	10	14,939	0.07%
2021/11/16	1	81.40	1	81.40	82.00	0	14,907	0.00%
2021/11/15	10	81.34	6	81.80	81.20	4	14,880	0.03%
2021/11/12	14	82.85	6	82.58	81.50	8	14,743	0.05%
2021/11/11	1	88.80	9	90.32	89.40	-8	14,245	-0.06%
2021/11/10	3	87.00	15	87.24	88.40	-12	14,017	-0.09%
2021/11/09	13	86.62	20	86.64	87.50	-7	13,647	-0.05%
2021/11/08	8.4	80.20	1	80.10	80.40	7.4	12,955	0.06%
2021/11/05	4	80.00	4	80.20	80.90	0	13,030	0.00%
2021/11/04	2	80.20	0	0.00	80.10	2	13,254	0.02%
2021/11/03	1	79.80	0	0.00	81.30	1	13,560	0.01%
2021/11/02	7	81.37	0	0.00	80.20	7	13,624	0.05%
2021/11/01	5	82.62	0	0.00	82.20	5	13,410	0.04%
2021/10/28	0	0.00	1.3	82.32	81.00	-1.3	13,297	-0.01%
2021/10/27	7	80.96	9	81.47	82.10	-2	13,022	-0.02%
2021/10/26	0.2	81.80	7	81.24	82.10	-6.8	12,753	-0.05%
2021/10/25	12	84.53	3	84.87	84.30	9	12,388	0.07%
2021/10/22	42	83.75	66	83.35	85.00	-24	11,636	-0.21%
2021/10/21	4	77.15	11	77.88	77.30	-7	10,514	-0.07%
2021/10/20	2	75.70	0	0.00	75.50	2	10,320	0.02%
2021/10/19	1	75.20	4	75.40	75.60	-3	10,344	-0.03%
2021/10/18	1	72.90	0	0.00	73.10	1	10,344	0.01%
2021/10/15	0	0.00	2	72.90	72.90	-2	10,439	-0.02%
2021/10/14	1	72.70	1	72.40	71.40	0	10,632	0.00%
2021/10/13	5	72.90	2	74.80	71.80	3	10,700	0.03%
2021/10/12	3	74.20	0	0.00	73.00	3	10,765	0.03%
2021/10/08	1	76.50	0	0.00	75.90	1	10,816	0.01%
2021/10/07	4	76.10	6	76.18	76.50	-2	10,886	-0.02%
2021/10/06	3	73.87	1	73.80	73.80	2	11,078	0.02%
2021/10/05	3	73.00	1	74.30	75.60	2	11,232	0.02%
2021/10/04	2	74.65	2	74.65	73.60	0	11,267	0.00%
2021/10/01	6	75.90	23	74.35	73.60	-17	11,609	-0.15%
2021/09/30	4	78.78	7	79.11	79.20	-3	11,868	-0.03%
2021/09/29	4	78.95	6	79.23	79.00	-2	11,895	-0.02%
2021/09/28	11	79.89	12	79.78	79.80	-1	11,976	-0.01%
2021/09/27	3	84.50	7.1	84.55	84.30	-4.1	11,730	-0.03%
2021/09/24	2	84.30	6	83.65	83.70	-4	11,591	-0.03%
2021/09/23	27	81.72	31	81.24	83.30	-4	11,156	-0.04%
2021/09/22	17	79.16	8	79.55	79.80	9	10,860	0.08%
2021/09/17	60	78.70	75	78.09	78.80	-15	10,794	-0.14%
2021/09/16	0	0.00	1	76.00	76.30	-1	10,785	-0.01%
2021/09/14	0	0.00	3	75.10	74.70	-3	11,581	-0.03%
2021/09/10	1	75.10	1	75.30	75.30	0	13,771	0.00%
2021/09/09	0	0.00	2	74.05	75.10	-2	14,436	-0.01%
2021/09/08	43	74.42	41	74.98	73.50	2	14,454	0.01%
2021/09/07	2	75.50	1	78.40	76.60	1	14,388	0.01%
2021/09/06	0	0.00	36	76.35	76.40	-36	14,153	-0.25%
2021/09/03	3	76.07	3	75.97	75.30	0	14,045	0.00%
2021/09/02	27.3	74.04	5	74.26	74.90	22.3	14,085	0.16%
2021/09/01	4	73.03	4	72.90	73.10	0	14,587	0.00%
2021/08/31	2	69.80	0	0.00	69.50	2	15,460	0.01%
2021/08/27	2.3	68.87	1	69.00	69.00	1.3	15,842	0.01%
2021/08/26	1	69.70	1	69.90	69.80	0	15,894	0.00%
2021/08/25	2	70.15	1	70.50	70.50	1	16,004	0.01%
2021/08/24	0.3	70.00	0	0.00	69.80	0.3	16,100	0.00%
2021/08/20	1	71.40	1	71.70	70.90	0	16,409	0.00%
2021/08/19	4	71.15	4	71.43	69.80	0	16,604	0.00%
2021/08/18	4	68.68	4	69.40	70.70	0	16,603	0.00%
2021/08/17	7	68.64	2	68.30	67.80	5	16,693	0.03%
2021/08/16	8.2	67.93	8	68.13	69.50	0.2	16,721	0.00%
2021/08/13	8	71.71	4	71.83	71.00	4	16,674	0.02%
2021/08/12	5	72.58	3	72.90	72.50	2	16,647	0.01%
2021/08/11	8	72.75	4	72.90	72.30	4	16,658	0.02%
2021/08/10	7	72.79	0	0.00	73.00	7	16,637	0.04%
2021/08/09	12	78.46	1	76.00	76.80	11	16,444	0.07%
2021/08/06	3	78.50	0	0.00	79.40	3	16,208	0.02%
2021/08/05	0	0.00	1	76.40	76.80	-1	16,215	-0.01%
2021/08/04	3	78.77	3	78.17	77.80	0	16,376	0.00%
2021/08/03	4	76.83	15	76.97	77.70	-11	16,493	-0.07%
2021/07/30	0.2	74.30	0	0.00	75.20	0.2	16,684	0.00%
2021/07/28	2.1	71.91	1	75.50	74.80	1.1	17,040	0.01%
2021/07/27	3	75.10	1	75.00	75.10	2	17,077	0.01%
2021/07/26	0	0.00	6	75.57	75.60	-6	17,193	-0.03%
2021/07/23	0	75.40	1	75.20	74.80	-1	17,292	-0.01%
2021/07/21	1	76.10	2	76.00	74.60	-1	17,580	-0.01%
2021/07/20	9	75.02	12	75.47	75.30	-3	17,663	-0.02%
2021/07/19	11	78.25	4	79.10	77.70	7	17,492	0.04%
2021/07/16	0.2	79.20	3	78.80	79.30	-2.8	17,445	-0.02%
2021/07/15	4.3	78.91	0	0.00	79.10	4.3	17,289	0.02%
2021/07/14	6	80.33	3	81.00	80.50	3	17,237	0.02%
2021/07/13	3	80.87	3	82.03	79.80	0	17,153	0.00%
2021/07/12	2	79.05	10	78.90	79.00	-8	16,887	-0.05%
2021/07/09	13	80.83	1	80.80	80.40	12	16,634	0.07%
2021/07/08	11	82.70	29	83.39	82.70	-18	16,545	-0.11%
2021/07/07	17	82.09	63	82.15	82.10	-46	16,131	-0.29%
2021/07/06	1	77.50	0.4	78.00	77.60	0.6	15,659	0.00%
2021/07/05	4	79.35	9	80.99	79.00	-5	15,786	-0.03%
2021/07/02	10	78.54	0	0.00	78.70	10	15,915	0.06%
2021/07/01	4	80.00	0	0.00	79.50	4	15,787	0.03%
2021/06/30	1	80.00	0	0.00	80.70	1	15,668	0.01%
2021/06/29	2	82.50	4	82.58	81.00	-2	15,594	-0.01%
2021/06/28	11.1	81.18	1	82.20	81.10	10.1	15,419	0.07%
2021/06/25	12	80.73	7	79.20	80.70	5	15,092	0.03%
2021/06/24	51	83.73	87	83.94	82.30	-36	14,843	-0.24%
2021/06/23	51	82.16	12	84.11	82.00	39	14,480	0.27%
2021/06/22	88.4	83.43	63	83.82	82.00	25.4	14,077	0.18%
2021/06/21	92.5	79.09	132.5	78.93	82.00	-40	13,136	-0.30%	大賣/
2021/06/18	96	74.57	104	75.21	77.20	-8	12,122	-0.07%	大賣/
2021/06/16	2.3	70.11	0	0.00	69.90	2.3	11,289	0.02%
2021/06/15	2.2	69.90	3	70.40	70.90	-0.8	11,253	-0.01%
2021/06/11	4.3	71.44	0	0.00	70.30	4.3	11,191	0.04%
2021/06/10	2.3	69.96	6	71.05	71.60	-3.7	11,122	-0.03%
2021/06/09	41.6	71.88	8	73.56	71.10	33.6	10,849	0.31%
2021/06/08	37.2	75.26	80	76.08	75.20	-42.8	10,195	-0.42%
2021/06/07	0.6	72.20	40	73.05	72.00	-39.4	9,144	-0.43%
2021/06/03	3	72.70	0	0.00	72.70	3	8,864	0.03%
2021/06/02	33	71.05	1	72.10	71.60	32	8,812	0.36%
2021/06/01	0	0.00	7	72.77	72.40	-7	8,693	-0.08%
2021/05/31	23	72.61	1	72.50	73.40	22	8,592	0.26%
2021/05/28	7	71.21	11	71.49	71.60	-4	8,360	-0.05%
2021/05/27	0	0.00	5	70.40	70.30	-5	8,232	-0.06%
2021/05/26	5	68.60	2	68.10	68.60	3	8,139	0.04%
2021/05/25	2	67.75	23	67.04	68.00	-21	8,104	-0.26%
2021/05/24	41	64.64	21	66.62	66.70	20	7,970	0.25%
2021/05/21	2	64.50	28	64.73	64.90	-26	7,908	-0.33%
2021/05/20	2	62.10	0	0.00	60.90	2	7,816	0.03%
2021/05/18	25	58.59	2	61.65	61.70	23	7,774	0.30%
2021/05/17	2	58.70	0	0.00	57.00	2	7,724	0.03%
2021/05/14	21	60.07	0	0.00	60.30	21	7,623	0.28%
2021/05/13	1	58.20	1	53.10	58.30	0	7,523	0.00%
2021/05/12	1	62.60	5	57.60	57.60	-4	7,390	-0.05%
2021/05/11	0	0.00	3	66.80	63.80	-3	7,200	-0.04%
2021/05/06	3	68.80	0	0.00	69.30	3	6,817	0.04%
2021/05/05	4	70.15	7	70.04	69.20	-3	6,649	-0.05%
2021/05/04	1	69.00	2	65.55	67.60	-1	6,458	-0.02%
2021/05/03	30	70.87	2	70.40	68.10	28	6,366	0.44%
2021/04/29	3	71.03	0	0.00	71.20	3	6,258	0.05%
2021/04/28	0	0.00	5	70.30	71.70	-5	6,246	-0.08%
2021/04/27	41	70.98	42	71.07	70.50	-1	6,318	-0.02%
2021/04/26	1	68.90	1	67.30	69.60	0	6,166	0.00%
2021/04/19	0	0.00	17	68.34	69.20	-17	7,852	-0.22%
2021/04/15	4	68.40	0	0.00	68.30	4	8,132	0.05%
2021/04/14	6	67.65	7	67.89	67.80	-1	8,175	-0.01%
2021/04/12	8	69.20	6	68.70	68.70	2	8,233	0.02%
2021/04/09	1	70.40	188	70.10	69.50	-187	8,411	-2.22%	大賣/鉅額交易
2021/04/08	232	70.66	49	70.72	72.40	183	8,130	2.25%	大買/鉅額交易
2021/04/07	17	68.75	5	67.80	68.90	12	7,746	0.15%
2021/04/06	1	67.50	5	67.70	67.70	-4	7,634	-0.05%
2021/04/01	0	0.00	7	68.26	67.40	-7	7,628	-0.09%
2021/03/31	0	68.50	0	0.00	68.20	0	7,490	0.00%
2021/03/30	0	0.00	10	66.80	66.70	-10	7,394	-0.14%
2021/03/29	0	0.00	1	67.40	66.50	-1	7,363	-0.01%
2021/03/26	11	67.29	26	67.34	67.20	-15	7,317	-0.20%
2021/03/25	2	67.10	0	0.00	67.20	2	7,256	0.03%
2021/03/24	16	67.22	11	67.71	66.20	5	7,234	0.07%
2021/03/23	57	66.59	13	66.89	67.80	44	7,203	0.61%
2021/03/22	0	0.00	2	65.50	65.50	-2	7,134	-0.03%
2021/03/19	0	0.00	2	64.80	64.80	-2	7,195	-0.03%
2021/03/18	7	65.17	6	64.90	65.20	1	7,232	0.01%
2021/03/17	15	64.42	12	64.40	64.40	3	7,289	0.04%
2021/03/15	5	63.88	1	63.70	63.60	4	7,609	0.05%
2021/03/12	10	63.66	10	64.00	64.20	0	7,722	0.00%
2021/03/03	0	0.00	45	65.01	65.50	-45	8,315	-0.54%
2021/03/02	0	0.00	18.2	66.27	65.60	-18.2	8,419	-0.22%
2021/02/26	2	67.00	0	0.00	66.40	2	8,549	0.02%
2021/02/25	0	0.00	13	67.31	66.90	-13	8,558	-0.15%
2021/02/23	0	0.00	21	67.97	68.20	-21	9,257	-0.23%
2021/02/22	3	68.70	3	68.30	68.70	0	9,584	0.00%
2021/02/19	1	68.50	0	0.00	68.30	1	9,872	0.01%
2021/02/02	54	65.31	17	64.95	65.90	37	13,777	0.27%
2021/02/01	26	64.70	26	64.76	65.20	0	14,253	0.00%
2021/01/27	1	67.80	0	0.00	68.80	1	14,495	0.01%
2021/01/22	1	68.80	0	0.00	70.20	1	14,602	0.01%
2021/01/21	0	0.00	1	70.40	69.30	-1	14,671	-0.01%
2021/01/20	5	70.20	6	72.00	68.20	-1	14,673	-0.01%
2021/01/19	0	0.00	2	73.70	72.90	-2	14,604	-0.01%
2021/01/18	3	73.83	0	0.00	73.50	3	14,768	0.02%
2021/01/15	17	73.80	4	74.87	74.70	13	14,622	0.09%
2021/01/14	3	73.20	4	74.73	75.50	-1	14,387	-0.01%
2021/01/13	2	68.55	9.4	70.45	71.00	-7.4	13,677	-0.05%
2021/01/12	23	68.30	19	67.66	68.10	4	13,374	0.03%
2021/01/11	1	66.50	6	66.60	67.00	-5	13,214	-0.04%
2021/01/08	0	0.00	6	67.22	67.90	-6	13,389	-0.04%
2021/01/07	11	65.42	1	65.30	65.40	10	13,648	0.07%
2021/01/06	27	65.59	12	66.37	64.30	15	14,153	0.11%
2021/01/05	35	65.64	15	66.30	65.70	20	14,123	0.14%
2021/01/04	25.2	64.87	16	65.41	67.50	9.2	14,245	0.06%
2020/12/31	0	0.00	2	66.10	66.10	-2	14,178	-0.01%
2020/12/29	1	66.80	0	0.00	67.00	1	14,523	0.01%
2020/12/24	56	68.67	0	0.00	68.60	56	15,244	0.37%
2020/12/23	1	66.50	0	0.00	67.60	1	15,581	0.01%
2020/12/22	2	67.65	0	0.00	66.10	2	16,127	0.01%
2020/12/21	1	66.40	1	66.70	66.70	0	16,746	0.00%
2020/12/18	1	67.50	1	68.20	67.40	0	17,535	0.00%
2020/12/16	10	67.10	0	0.00	67.10	10	18,054	0.06%
2020/12/10	6	69.20	0	0.00	69.00	6	18,797	0.03%
2020/12/09	4	71.50	2	71.40	71.40	2	18,740	0.01%
2020/12/08	2	71.40	2	72.60	72.70	0	18,731	0.00%
2020/12/04	6	71.20	0	0.00	71.00	6	18,833	0.03%
2020/12/03	1	71.40	6	71.90	71.90	-5	19,037	-0.03%
2020/12/02	1	72.10	0	0.00	72.20	1	19,184	0.01%
2020/11/30	0	0.00	35	74.36	73.90	-35	19,890	-0.18%
2020/11/26	5	74.80	0	0.00	74.80	5	20,501	0.02%
2020/11/25	1	75.80	1	75.30	74.90	0	21,382	0.00%
2020/11/24	1	77.10	0	0.00	76.50	1	21,732	0.00%
2020/11/23	6	76.15	6	76.98	77.20	0	22,195	0.00%
2020/11/20	55	77.40	53	77.57	76.50	2	22,460	0.01%
2020/11/19	0	76.80	5	77.16	77.00	-5	22,771	-0.02%
2020/11/18	0.2	74.90	1	75.60	75.60	-0.8	23,466	0.00%
2020/11/17	4	74.10	16	75.77	73.90	-12	24,136	-0.05%
2020/11/16	20	76.11	19	76.81	77.30	1	25,310	0.00%
2020/11/13	27	76.52	19	76.53	74.90	8	25,493	0.03%
2020/11/12	5	74.18	24	74.17	77.00	-19	24,786	-0.08%
2020/11/11	7.3	70.37	1	73.30	70.00	6.3	24,383	0.03%
2020/11/10	7	72.21	3	73.77	71.80	4	25,039	0.02%
2020/11/09	1	69.60	20	71.99	71.70	-19	25,864	-0.07%
2020/11/06	1	70.20	2	70.20	68.00	-1	26,161	0.00%
2020/11/05	1	68.40	3	69.30	69.00	-2	26,226	-0.01%
2020/11/04	1	66.20	7	68.37	68.40	-6	26,856	-0.02%
2020/11/03	1	66.70	5	67.30	67.30	-4	26,893	-0.01%
2020/11/02	1	66.00	0	0.00	66.10	1	26,996	0.00%
2020/10/30	3	67.90	4	67.45	67.30	-1	27,133	0.00%
2020/10/29	1	66.30	1	68.00	68.00	0	27,175	0.00%
2020/10/28	4	68.43	0	0.00	68.10	4	27,176	0.01%
2020/10/26	0	0.00	41	71.18	70.70	-41	27,195	-0.15%
2020/10/23	0	0.00	2	69.45	69.60	-2	27,086	-0.01%
2020/10/21	1	69.50	2	69.90	68.60	-1	27,374	0.00%
2020/10/20	8	69.29	1	69.20	69.20	7	27,694	0.03%
2020/10/19	3	68.43	16	69.33	70.40	-13	28,158	-0.05%
2020/10/16	4	69.48	3	68.93	68.10	1	28,794	0.00%
2020/10/15	5	71.68	8	72.64	70.00	-3	29,137	-0.01%
2020/10/14	17	71.46	40	73.10	74.50	-23	28,840	-0.08%
2020/10/13	16	68.94	4	69.48	69.90	12	28,733	0.04%
2020/10/12	1	68.80	24	69.59	69.80	-23	29,228	-0.08%
2020/10/08	9	68.79	6	68.68	68.00	3	29,995	0.01%
2020/10/07	13	68.65	5	69.08	69.20	8	30,206	0.03%
2020/10/06	1	68.00	3	69.73	68.40	-2	30,579	-0.01%
2020/10/05	1	66.50	6	67.57	68.00	-5	31,163	-0.02%
2020/09/30	14	65.40	13	65.97	67.10	1	31,334	0.00%
2020/09/29	10	65.68	32	66.25	66.40	-22	31,472	-0.07%
2020/09/28	22	64.92	19	65.68	65.00	3	31,283	0.01%
2020/09/25	22	65.89	49	66.76	65.20	-27	31,030	-0.09%
2020/09/24	19	68.08	2	71.50	65.30	17	30,665	0.06%
2020/09/23	35	71.72	29	72.16	71.00	6	30,315	0.02%
2020/09/22	16	69.01	3	69.67	68.70	13	29,766	0.04%
2020/09/21	7	68.60	16	69.49	68.40	-9	29,502	-0.03%
2020/09/18	2	68.25	15	69.44	67.30	-13	29,308	-0.04%
2020/09/17	0	0.00	4	68.30	67.60	-4	29,221	-0.01%
2020/09/16	7	66.70	5	66.72	66.40	2	28,932	0.01%
2020/09/15	0	0.00	2	66.25	65.30	-2	28,897	-0.01%
2020/09/14	10	64.50	2	64.90	64.60	8	28,820	0.03%
2020/09/11	10	63.17	7	62.47	62.50	3	28,735	0.01%
2020/09/10	4	64.90	4	65.10	64.10	0	28,654	0.00%
2020/09/09	8	64.12	8	64.44	64.20	0	28,507	0.00%
2020/09/08	35	64.92	6	65.00	65.00	29	28,407	0.10%
2020/09/07	19	67.76	12	67.60	66.20	7	28,177	0.02%
2020/09/04	8	67.88	35	68.35	68.10	-27	28,119	-0.10%
2020/09/03	36	68.91	31	67.89	67.10	5	27,748	0.02%
2020/09/02	32	67.61	20	66.94	67.80	12	27,642	0.04%
2020/09/01	12	67.42	1	68.60	67.20	11	27,412	0.04%
2020/08/31	51	68.56	29	68.83	70.20	22	27,002	0.08%
2020/08/28	14	64.81	15	64.17	64.60	-1	26,195	0.00%
2020/08/27	29	68.13	25	67.59	67.40	4	25,895	0.02%
2020/08/26	12	67.84	18	68.17	67.70	-6	25,662	-0.02%
2020/08/25	22	66.81	33	67.32	68.50	-11	25,463	-0.04%
2020/08/24	47	65.43	46	65.72	64.70	1	24,705	0.00%
2020/08/21	17	62.91	21	62.72	63.80	-4	24,012	-0.02%
2020/08/20	65	60.08	50	60.59	58.50	15	23,083	0.06%
2020/08/19	1	62.30	27	59.71	62.90	-26	21,579	-0.12%
2020/08/18	10	57.13	4	56.71	57.20	6	20,906	0.03%
2020/08/17	25	57.70	14	57.63	56.50	11	20,757	0.05%
2020/08/14	54	56.02	31	56.29	56.60	23	20,204	0.11%
2020/08/13	82	53.21	35.2	54.08	55.60	46.8	19,182	0.24%
2020/08/12	24	48.69	27	49.80	50.60	-3	18,005	-0.02%
2020/08/11	1	46.05	1	46.15	46.05	0	17,380	0.00%
2020/08/10	20	50.14	12	50.53	47.20	8	17,219	0.05%
2020/08/07	5	46.75	0	0.00	47.05	5	16,564	0.03%
2020/08/05	16	47.17	13	46.89	47.30	3	16,438	0.02%
2020/08/04	1	45.40	0	0.00	45.30	1	16,386	0.01%
2020/08/03	2	46.13	0	0.00	45.85	2	16,611	0.01%
2020/07/31	19	45.95	2	47.00	47.20	17	16,589	0.10%
2020/07/30	7	46.39	6	46.55	46.25	1	16,571	0.01%
2020/07/29	10	46.79	10	46.75	46.20	0	16,763	0.00%
2020/07/28	8	46.89	8	47.08	46.00	0	16,880	0.00%
2020/07/27	15	48.64	4	49.00	47.95	11	16,831	0.07%
2020/07/24	4	49.25	8	48.78	48.55	-4	16,843	-0.02%
2020/07/23	26	51.85	19	52.35	50.90	7	16,970	0.04%
2020/07/22	20	52.17	21	50.01	52.30	-1	16,677	-0.01%
2020/07/21	19	48.03	21	48.43	48.30	-2	16,103	-0.01%
2020/07/20	2	45.63	3	46.67	46.90	-1	15,716	-0.01%
2020/07/17	11	46.55	52	46.97	46.45	-41	15,672	-0.26%
2020/07/16	25	46.19	24	46.63	47.45	1	15,488	0.01%
2020/07/15	45	45.99	48	46.77	45.20	-3	15,185	-0.02%
2020/07/14	30	44.72	27	45.08	45.00	3	14,389	0.02%
2020/07/13	27	45.26	27	44.45	45.40	0	14,459	0.00%
2020/07/10	12	43.94	12	44.51	42.00	0	14,131	0.00%
2020/07/09	9	42.82	21	42.95	43.15	-12	13,294	-0.09%
2020/07/08	53	42.18	4	42.30	42.60	49	12,977	0.38%
2020/07/07	1	40.65	0	0.00	40.60	1	12,567	0.01%
2020/07/06	2	41.30	1	41.30	41.35	1	12,500	0.01%
2020/07/03	2	40.85	13	41.07	40.85	-11	12,477	-0.09%
2020/07/02	4	42.41	8	42.36	41.85	-4	12,472	-0.03%
2020/07/01	18	42.67	9	42.63	42.45	9	12,266	0.07%
2020/06/29	3	40.75	3	41.45	40.75	0	11,980	0.00%
2020/06/24	19	40.93	37	41.21	40.95	-18	11,969	-0.15%
2020/06/23	16	41.95	0	0.00	41.25	16	11,948	0.13%
2020/06/22	4	41.36	3	41.75	41.25	1	11,901	0.01%
2020/06/19	3	41.35	13	41.75	41.35	-10	11,909	-0.08%
2020/06/18	3	41.00	4	41.29	41.40	-1	11,970	-0.01%
2020/06/17	2	41.13	6	40.98	40.95	-4	12,031	-0.03%
2020/06/16	0	0.00	4	40.30	40.70	-4	12,087	-0.03%
2020/06/15	1	39.90	1	39.40	39.40	0	12,332	0.00%
2020/06/12	5	38.58	10	38.30	39.30	-5	12,463	-0.04%
2020/06/11	17	40.19	9	40.69	39.75	8	12,588	0.06%
2020/06/10	2	41.25	12	40.94	41.70	-10	12,541	-0.08%
2020/06/09	14	41.86	12	41.89	41.00	2	12,650	0.02%
2020/06/08	3	41.12	3	41.03	40.85	0	12,472	0.00%
2020/06/05	10	40.89	1	40.95	40.90	9	12,897	0.07%
2020/06/04	11	40.99	5	40.80	40.85	6	13,067	0.05%
2020/06/03	3	41.68	3	42.00	42.10	0	13,037	0.00%
2020/06/02	8	41.36	19	41.36	41.70	-11	12,930	-0.09%
2020/06/01	6	40.13	5	40.05	40.55	1	12,683	0.01%
2020/05/29	0	0.00	6	38.65	39.95	-6	12,475	-0.05%
2020/05/28	7	39.11	40	38.60	38.60	-33	12,399	-0.27%
2020/05/27	30	38.13	0	0.00	37.60	30	12,113	0.25%
2020/05/26	8	38.04	0	0.00	37.90	8	12,229	0.07%
2020/05/25	2	36.65	3	37.35	37.55	-1	12,468	-0.01%
2020/05/22	1	38.00	0	0.00	37.35	1	12,402	0.01%
2020/05/21	8	39.14	1	39.35	39.50	7	12,280	0.06%
2020/05/18	1	36.80	0	0.00	36.95	1	12,157	0.01%
2020/05/15	4	38.60	0	0.00	38.40	4	12,003	0.03%
2020/05/14	3	40.02	0	0.00	39.15	3	11,890	0.03%
2020/05/13	1	40.15	1	40.75	40.55	0	11,850	0.00%
2020/05/12	3	40.92	0	0.00	40.55	3	12,061	0.02%
2020/05/11	0	0.00	18	41.05	40.85	-18	12,049	-0.15%
2020/05/08	27	41.19	30	40.78	40.70	-3	11,921	-0.03%
2020/05/07	1	41.95	0	0.00	41.95	1	11,597	0.01%
2020/05/06	3	42.00	1	41.65	41.50	2	11,546	0.02%
2020/05/05	8	42.15	4	42.64	42.00	4	11,485	0.03%
2020/05/04	4	41.59	3	40.50	41.80	1	11,259	0.01%
2020/04/30	3	40.83	6	40.89	40.80	-3	11,025	-0.03%
2020/04/29	3	40.40	3	40.65	40.30	0	10,904	0.00%
2020/04/28	7	39.96	24	39.86	39.75	-17	10,784	-0.16%
2020/04/27	129	38.42	141	38.60	38.65	-12	10,366	-0.12%	大買/大賣/
2020/04/24	9	37.62	7	37.39	37.30	2	10,092	0.02%
2020/04/23	1	37.80	5	37.50	36.60	-4	9,900	-0.04%
2020/04/22	2	34.45	7	36.54	36.95	-5	9,717	-0.05%
2020/04/21	26	36.85	15	36.75	35.70	11	9,526	0.12%
2020/04/20	7	36.46	10	36.35	37.50	-3	9,273	-0.03%
2020/04/16	17	34.63	22	35.30	35.10	-5	8,806	-0.06%
2020/04/15	41	32.93	53	33.36	33.75	-12	8,357	-0.14%
2020/04/14	1	32.45	0	0.00	32.60	1	8,259	0.01%
2020/04/13	0	0.00	1	32.25	32.10	-1	8,284	-0.01%
2020/04/09	4	32.05	2	31.90	31.75	2	8,484	0.02%
2020/04/08	41.5	32.11	40	32.45	32.50	1.5	8,949	0.02%
2020/04/07	15	32.67	85	32.84	32.80	-70	8,900	-0.79%
2020/04/06	63	30.66	99	30.93	31.30	-36	8,739	-0.41%
2020/03/31	101	30.03	54	30.16	30.15	47	8,806	0.53%	大買/
2020/03/30	37	29.12	36	29.27	29.95	1	8,808	0.01%
2020/03/27	7	29.74	2	29.35	29.00	5	8,801	0.06%
2020/03/26	1	29.60	1	29.40	30.10	0	8,744	0.00%
2020/03/25	7	29.96	3	29.55	29.55	4	8,716	0.05%
2020/03/24	3	29.30	23	29.37	29.10	-20	8,576	-0.23%
2020/03/23	24	28.77	4	28.40	28.55	20	8,410	0.24%
2020/03/20	3	27.50	3	28.15	28.40	0	8,459	0.00%
2020/03/19	13	27.22	44	27.42	25.85	-31	8,513	-0.36%
2020/03/18	32	28.45	4	28.00	27.50	28	8,237	0.34%
2020/03/17	7	27.83	9	27.51	27.00	-2	8,057	-0.02%
2020/03/16	2	30.23	4	29.23	28.75	-2	7,850	-0.03%
2020/03/13	12	29.21	14	29.44	30.20	-2	7,705	-0.03%
2020/03/12	9	32.58	15	32.83	32.20	-6	7,463	-0.08%
2020/03/11	85	35.88	80	35.57	34.50	5	7,255	0.07%
2020/03/10	36	33.36	71	34.24	35.15	-35	6,764	-0.52%
2020/03/09	0	0.00	5	34.55	32.45	-5	6,540	-0.08%
2020/03/06	3	33.77	9	34.20	34.45	-6	6,403	-0.09%
2020/03/05	57	34.01	6	34.16	34.10	51	6,383	0.80%
2020/03/03	1	32.95	1	33.55	33.00	0	6,295	0.00%
2020/03/02	1	32.75	1	33.30	32.55	0	6,250	0.00%
2020/02/27	31	33.53	110	33.68	33.00	-79	6,202	-1.27%	大賣/
2020/02/26	193	34.21	58	34.62	34.80	135	6,050	2.23%	大買/鉅額交易
2020/02/25	0	0.00	1	33.20	33.60	-1	5,733	-0.02%
2020/02/24	7	32.92	6	33.05	33.00	1	5,674	0.02%
2020/02/21	25	33.91	6	33.80	33.80	19	5,650	0.34%
2020/02/20	2	34.90	0	0.00	34.45	2	5,563	0.04%
2020/02/18	6	34.75	6	34.90	34.80	0	5,584	0.00%
2020/02/17	0	0.00	10	34.43	34.55	-10	5,624	-0.18%
2020/02/14	1	34.75	0	0.00	34.95	1	5,613	0.02%
2020/02/13	1	35.50	0	0.00	35.00	1	5,576	0.02%
2020/02/12	1	33.90	4	33.94	33.80	-3	5,354	-0.06%
2020/02/11	0	0.00	6	33.60	33.55	-6	5,358	-0.11%
2020/02/07	7	33.26	11	33.70	33.05	-4	5,485	-0.07%
2020/02/06	24	33.90	0	0.00	34.00	24	5,502	0.44%
2020/02/05	0	0.00	13	33.60	33.75	-13	5,462	-0.24%
2020/02/04	4	33.28	2	33.40	34.00	2	5,462	0.04%
2020/02/03	1	31.00	0	0.00	32.45	1	5,470	0.02%
2020/01/31	1	35.00	5	33.60	34.15	-4	5,387	-0.07%
2020/01/16	0	0.00	1	39.95	40.00	-1	5,792	-0.02%
2020/01/15	0	0.00	2	39.95	40.00	-2	5,982	-0.03%
2020/01/14	0	0.00	1	40.05	40.10	-1	6,268	-0.02%
2020/01/13	2	39.70	10	39.75	39.70	-8	6,312	-0.13%
2020/01/09	1	39.40	0	0.00	39.40	1	6,519	0.02%
2020/01/08	5	39.80	0	0.00	39.20	5	6,725	0.07%
2020/01/07	3.3	39.52	2	39.80	39.65	1.3	6,833	0.02%
2020/01/06	22	40.02	6	39.90	39.90	16	7,035	0.23%
2020/01/03	0	0.00	16	41.41	41.25	-16	7,078	-0.23%
2020/01/02	39	43.32	43	43.60	42.75	-4	7,238	-0.06%
2019/12/31	1	41.95	0	0.00	41.65	1	7,322	0.01%
2019/12/26	96	42.31	38	42.10	42.00	58	7,832	0.74%
2019/12/25	6	41.70	6	42.00	41.70	0	7,730	0.00%
2019/12/24	6	41.65	6	41.50	41.65	0	7,883	0.00%
2019/12/23	6	41.40	16	41.34	41.25	-10	7,908	-0.13%
2019/12/20	12	40.89	12	41.15	41.15	0	7,907	0.00%
2019/12/19	0	0.00	2	40.65	40.80	-2	7,920	-0.03%
2019/12/18	0	0.00	2	40.25	40.20	-2	7,939	-0.03%
2019/12/17	6	40.90	2	41.55	40.50	4	8,126	0.05%
2019/12/16	8	41.03	6	40.70	41.00	2	8,033	0.02%
2019/12/13	2	39.25	3	39.77	39.20	-1	7,981	-0.01%
2019/12/11	0	0.00	2	40.30	40.00	-2	8,393	-0.02%
2019/12/10	10	40.20	0	0.00	40.10	10	8,477	0.12%
2019/12/09	0	0.00	2	40.25	40.30	-2	8,590	-0.02%
2019/12/05	5	39.51	0	0.00	39.40	5	8,762	0.06%
2019/12/04	0.3	39.25	0	0.00	39.10	0.3	9,005	0.00%
2019/12/02	12	38.70	12	39.00	39.00	0	9,258	0.00%
2019/11/27	7	39.99	5	39.90	39.90	2	9,802	0.02%
2019/11/26	1	40.10	1	40.35	39.95	0	9,948	0.00%
2019/11/19	0	0.00	5	40.75	40.75	-5	11,840	-0.04%
2019/11/18	5	40.70	0	0.00	40.50	5	12,219	0.04%
2019/11/15	1	41.15	2	40.78	40.95	-1	12,525	-0.01%
2019/11/14	9	40.05	18	40.02	40.10	-9	12,677	-0.07%
2019/11/13	11	40.55	0	0.00	40.50	11	12,965	0.08%
2019/11/12	0	0.00	65	40.43	41.05	-65	13,248	-0.49%
2019/11/11	6	40.90	0	0.00	40.40	6	13,830	0.04%
2019/11/08	5	40.90	71.4	41.38	41.55	-66.4	14,430	-0.46%
2019/11/07	10	41.04	5	41.05	41.05	5	14,941	0.03%
2019/11/05	0	0.00	2	42.65	42.75	-2	15,919	-0.01%
2019/11/04	3	42.40	24	42.03	41.75	-21	16,127	-0.13%
2019/11/01	7	41.14	5	41.50	41.55	2	16,260	0.01%
2019/10/29	3	42.65	1	42.50	41.95	2	17,608	0.01%
2019/10/28	0	0.00	6	43.32	43.10	-6	18,339	-0.03%
2019/10/25	1	44.60	1	43.75	43.35	0	18,774	0.00%
2019/10/24	1	43.80	2	43.55	44.10	-1	18,821	-0.01%
2019/10/23	2	43.00	0	0.00	43.00	2	19,290	0.01%
2019/10/22	2	43.80	2	43.73	43.70	0	20,332	0.00%
2019/10/21	1	42.85	0	0.00	43.15	1	20,961	0.00%
2019/10/18	0	0.00	3	43.65	43.30	-3	21,070	-0.01%
2019/10/16	0	0.00	23	42.92	42.75	-23	21,209	-0.11%
2019/10/15	1	43.20	2	43.33	42.65	-1	21,148	0.00%
2019/10/14	1	43.00	0	0.00	42.90	1	21,185	0.00%
2019/10/09	2	42.20	2	42.65	42.65	0	21,276	0.00%
2019/10/08	1	42.40	0	0.00	42.40	1	21,402	0.00%
2019/10/07	10	43.70	7	43.72	42.45	3	21,383	0.01%
2019/10/03	0	0.00	2	41.80	41.90	-2	21,015	-0.01%
2019/10/02	1	40.50	7	40.44	41.10	-6	21,005	-0.03%
2019/10/01	3	39.00	20	38.95	39.00	-17	21,123	-0.08%
2019/09/27	29	38.20	7	38.05	38.00	22	21,298	0.10%
2019/09/25	2	40.45	0	0.00	40.55	2	21,920	0.01%
2019/09/20	0	0.00	3	42.00	41.45	-3	22,956	-0.01%
2019/09/19	0	0.00	9	40.86	40.80	-9	23,402	-0.04%
2019/09/17	7	40.96	3	41.75	40.70	4	23,761	0.02%
2019/09/11	71	42.50	71	42.70	42.45	0	25,611	0.00%
2019/09/09	0	0.00	1	43.25	42.65	-1	25,965	0.00%
2019/09/06	0	0.00	3	43.60	43.25	-3	25,997	-0.01%
2019/09/05	2	42.30	0	0.00	42.30	2	25,903	0.01%
2019/09/04	1	42.10	0	0.00	42.15	1	25,949	0.00%
2019/09/03	2	41.95	0	0.00	41.30	2	26,333	0.01%
2019/09/02	1	41.40	1	42.00	42.45	0	26,674	0.00%
2019/08/30	12	42.45	37	42.60	42.20	-25	26,552	-0.09%
2019/08/29	3	43.20	19	43.18	43.05	-16	26,357	-0.06%
2019/08/28	8	43.78	18	43.00	42.90	-10	26,289	-0.04%
2019/08/27	80	44.62	20	45.15	43.70	60	26,151	0.23%
2019/08/23	51	45.30	65	45.31	44.90	-14	26,066	-0.05%
2019/08/22	68	45.59	123	45.92	44.85	-55	25,859	-0.21%	大賣/
2019/08/21	2	42.35	7	43.65	44.55	-5	25,391	-0.02%
2019/08/20	105	44.10	35	42.92	42.80	70	25,310	0.28%	大買/
2019/08/19	70	43.84	71	43.91	43.55	-1	25,354	0.00%
2019/08/16	3	43.92	5	43.57	43.45	-2	25,543	-0.01%
2019/08/15	1	42.90	0	0.00	42.90	1	25,530	0.00%
2019/08/14	64	44.35	118	44.22	43.75	-54	25,824	-0.21%	大賣/
2019/08/13	7	43.52	7	42.68	43.70	0	25,797	0.00%
2019/08/12	38	42.94	22	42.56	42.40	16	25,834	0.06%
2019/08/08	9	41.37	30	40.60	42.30	-21	25,657	-0.08%
2019/08/07	60	39.72	42	39.80	39.20	18	25,226	0.07%
2019/08/06	4	38.49	23	39.17	39.05	-19	25,345	-0.07%
2019/08/05	2	38.38	1	38.90	38.90	1	25,307	0.00%
2019/08/02	6	39.31	36	39.99	39.10	-30	25,515	-0.12%
2019/08/01	9	40.44	8	40.78	40.80	1	25,667	0.00%
2019/07/31	44	40.38	36	40.01	40.60	8	25,540	0.03%
2019/07/30	127.5	41.71	73	43.95	40.95	54.5	25,754	0.21%	大買/
2019/07/29	71	45.85	78	45.83	45.45	-7	25,319	-0.03%
2019/07/26	5	45.81	4	45.25	45.30	1	25,442	0.00%
2019/07/25	13	46.20	129	45.96	45.70	-116	25,583	-0.45%	大賣/鉅額交易
2019/07/24	158	45.43	17	45.20	46.90	141	25,527	0.55%	大買/鉅額交易
2019/07/23	29	43.53	19	43.65	43.20	10	24,542	0.04%
2019/07/18	174	39.98	0	0.00	39.85	174	23,960	0.73%	大買/鉅額交易
2019/07/16	5	41.23	7	41.30	41.05	-2	24,273	-0.01%
2019/07/15	3	41.85	4	41.95	41.90	-1	25,003	0.00%
2019/07/12	5	41.60	6	41.55	41.00	-1	25,090	0.00%
2019/07/11	17	41.35	16	41.05	41.45	1	25,498	0.00%
2019/07/10	9	40.59	3	40.55	40.80	6	25,661	0.02%
2019/07/09	18	39.47	0	0.00	39.90	18	26,240	0.07%
2019/07/08	1	40.50	3	40.02	40.20	-2	26,796	-0.01%
2019/07/05	2	40.90	1	40.60	40.55	1	26,878	0.00%
2019/07/04	3	41.20	74	40.95	41.15	-71	26,671	-0.27%
2019/07/03	5	41.21	116	41.67	41.00	-111	26,902	-0.41%	大賣/鉅額交易
2019/07/02	6	42.55	5	42.74	42.80	1	26,904	0.00%
2019/07/01	1	41.60	26	41.83	42.25	-25	26,499	-0.09%
2019/06/28	3	38.78	3	38.62	38.45	0	26,440	0.00%
2019/06/27	2	39.10	2	38.50	38.50	0	26,382	0.00%
2019/06/26	88	37.84	88	36.63	38.95	0	26,184	0.00%
2019/06/25	0	0.00	9	38.72	38.10	-9	25,692	-0.04%
2019/06/24	4	38.00	0	0.00	38.90	4	25,466	0.02%
2019/06/21	5	38.79	4	39.00	38.00	1	25,449	0.00%
2019/06/20	15	38.23	42	39.04	39.00	-27	25,223	-0.11%
2019/06/19	68	37.33	50	37.63	37.90	18	25,180	0.07%
2019/06/18	4	36.23	7	36.25	35.35	-3	24,982	-0.01%
2019/06/17	1	34.85	1	35.10	35.60	0	24,647	0.00%
2019/06/14	4	35.49	0	0.00	35.10	4	24,735	0.02%
2019/06/13	3	35.77	21	35.37	35.95	-18	24,689	-0.07%
2019/06/12	12	35.53	30	35.82	35.55	-18	24,771	-0.07%
2019/06/11	11	36.16	20	36.20	36.15	-9	24,897	-0.04%
2019/06/10	66	35.23	5	35.80	35.90	61	24,438	0.25%
2019/06/06	2	32.28	0	0.00	32.80	2	24,129	0.01%
2019/06/04	10	32.80	9	32.84	32.45	1	24,182	0.00%
2019/05/31	2	33.45	5	33.70	33.60	-3	24,420	-0.01%
2019/05/30	7	32.62	0	0.00	32.55	7	24,453	0.03%
2019/05/28	11	33.29	6	32.69	32.60	5	25,141	0.02%
2019/05/27	1	32.35	2	32.05	32.50	-1	25,170	0.00%
2019/05/23	0	0.00	4	32.80	32.95	-4	25,066	-0.02%
2019/05/22	1	35.35	0	0.00	34.25	1	24,779	0.00%
2019/05/21	4	35.13	1	35.45	35.60	3	24,518	0.01%
2019/05/20	3	35.63	2	35.70	34.35	1	24,024	0.00%
2019/05/17	11	38.07	2	36.95	36.00	9	23,691	0.04%
2019/05/16	3	40.77	1	39.85	39.70	2	23,149	0.01%
2019/05/15	1	42.50	11	42.66	41.95	-10	22,880	-0.04%
2019/05/14	14	41.01	1	39.50	42.50	13	22,821	0.06%
2019/05/10	0	0.00	8	40.97	40.80	-8	22,735	-0.04%
2019/05/09	12	40.47	1	40.90	40.00	11	22,433	0.05%
2019/05/08	10	42.86	12	42.24	42.65	-2	21,888	-0.01%
2019/05/07	7	44.71	9	43.73	42.85	-2	21,520	-0.01%
2019/05/06	3	43.78	3	43.73	44.40	0	20,771	0.00%
2019/05/03	13	44.59	17	43.81	44.05	-4	20,311	-0.02%
2019/05/02	6	42.90	0	0.00	42.85	6	19,694	0.03%
2019/04/30	9	41.22	5	42.12	42.80	4	19,425	0.02%
2019/04/29	0	0.00	1	40.40	40.00	-1	18,879	-0.01%
2019/04/26	1	40.60	0	0.00	39.80	1	18,621	0.01%
2019/04/25	0	0.00	51	40.45	41.20	-51	18,384	-0.28%
2019/04/24	6	41.32	119	41.01	40.70	-113	18,213	-0.62%	大賣/鉅額交易
2019/04/23	58	40.63	43	40.72	40.30	15	17,968	0.08%
2019/04/22	65	41.53	100	41.82	41.75	-35	17,814	-0.20%
2019/04/19	112	42.48	131	42.79	42.00	-19	17,647	-0.11%	大買/大賣/
2019/04/18	3	42.47	12	42.44	42.80	-9	16,714	-0.05%
2019/04/17	8	43.44	17	43.59	43.25	-9	16,338	-0.06%
2019/04/16	17	41.69	33	41.15	41.50	-16	15,775	-0.10%
2019/04/15	54	42.41	48	42.08	42.90	6	15,316	0.04%
2019/04/12	149	38.10	137	38.03	39.15	12	14,558	0.08%	大買/大賣/
2019/04/11	71	37.11	73	37.32	37.00	-2	13,796	-0.01%
2019/04/10	13	36.15	0	0.00	35.80	13	13,578	0.10%
2019/04/09	40	38.29	50	36.76	36.00	-10	13,459	-0.07%
2019/04/08	30	37.24	126	37.00	36.70	-96	13,052	-0.74%	大賣/
2019/04/03	15	35.78	2	35.85	35.70	13	12,792	0.10%
2019/04/02	122	36.65	42	36.40	35.50	80	12,819	0.62%	大買/
2019/04/01	22	34.69	0	0.00	34.95	22	12,422	0.18%
2019/03/29	11	34.49	3	34.55	34.20	8	12,350	0.06%
2019/03/28	10	33.59	14.1	34.08	34.55	-4.1	12,263	-0.03%
2019/03/27	50	34.73	2	35.05	34.65	48	12,117	0.40%
2019/03/26	3	35.20	0	0.00	34.40	3	12,030	0.02%
2019/03/25	0	0.00	5	35.60	35.20	-5	11,929	-0.04%
2019/03/22	61	35.47	6	35.67	35.20	55	11,773	0.47%
2019/03/21	8	35.36	31	35.10	36.45	-23	11,187	-0.21%
2019/03/20	0	0.00	4	32.96	33.15	-4	10,221	-0.04%
2019/03/19	5	33.10	10	33.35	32.60	-5	10,131	-0.05%
2019/03/18	1	32.25	0	0.00	32.80	1	9,959	0.01%
2019/03/15	10	32.40	0	0.00	32.00	10	9,958	0.10%
2019/03/14	2	33.45	10	33.70	33.35	-8	9,769	-0.08%
2019/03/13	0	0.00	2	32.25	32.90	-2	9,497	-0.02%
2019/03/11	0	0.00	5	32.60	32.75	-5	9,247	-0.05%
2019/03/08	0	0.00	8	32.42	32.40	-8	9,305	-0.09%
2019/03/07	13	32.53	2	32.85	31.70	11	9,212	0.12%
2019/03/06	0	0.00	6	32.58	32.55	-6	9,038	-0.07%
2019/03/05	12	32.99	243	33.28	32.50	-231	8,940	-2.58%	大賣/鉅額交易
2019/03/04	12	34.30	12	34.65	34.60	0	8,668	0.00%
2019/02/27	34	33.16	17	33.35	33.65	17	8,208	0.21%
2019/02/26	207	32.75	7	32.83	32.65	200	7,623	2.62%	大買/鉅額交易
2019/02/25	5	32.10	68	31.81	32.60	-63	7,160	-0.88%
2019/02/22	5	29.90	3	29.50	29.65	2	6,641	0.03%
2019/02/21	10	29.20	0	0.00	29.50	10	6,597	0.15%
2019/02/18	7	30.15	8	29.76	30.35	-1	6,402	-0.02%
2019/02/15	0	0.00	15	29.15	28.95	-15	6,161	-0.24%
2019/02/14	1	29.00	30	28.95	28.70	-29	6,005	-0.48%
2019/02/13	14	28.78	25	28.76	29.10	-11	5,835	-0.19%
2019/02/12	13	27.65	14	27.70	27.70	-1	5,516	-0.02%
2019/02/11	21	26.12	17	25.64	26.95	4	5,120	0.08%
2019/01/29	5	24.60	5	25.00	24.95	0	4,714	0.00%
2019/01/28	5	24.80	0	0.00	24.80	5	4,675	0.11%
2019/01/25	1	25.40	0	0.00	25.05	1	4,631	0.02%
2019/01/23	2	25.25	0	0.00	25.35	2	4,549	0.04%
2019/01/22	11	25.67	3	26.20	25.20	8	4,570	0.18%
2019/01/21	3	25.40	0	0.00	26.10	3	4,428	0.07%
2019/01/18	3	25.45	0	0.00	25.45	3	4,385	0.07%
2019/01/17	5	25.65	0	0.00	25.50	5	4,385	0.11%
2019/01/14	12	27.23	1	26.30	26.20	11	4,274	0.26%
2019/01/10	0	0.00	2	25.80	25.75	-2	3,931	-0.05%
2019/01/09	2	25.55	12	25.45	25.60	-10	3,900	-0.26%
2019/01/07	10	24.70	0	0.00	25.10	10	3,713	0.27%
2019/01/04	1	24.30	2	24.23	24.20	-1	3,713	-0.03%
2019/01/02	2	25.83	0	0.00	25.65	2	3,744	0.05%
2018/12/28	0	0.00	10	25.25	25.25	-10	3,649	-0.27%
2018/12/27	2	25.43	0	0.00	24.75	2	3,635	0.06%
2018/12/26	0	0.00	310	25.08	24.65	-310	3,569	-8.68%	大賣/鉅額交易
2018/12/25	2	25.68	2	25.30	25.50	0	3,481	0.00%
2018/12/22	0	0.00	5	24.80	25.15	-5	3,061	-0.16%
2018/12/20	10	24.09	5	23.55	23.45	5	3,039	0.16%
2018/12/19	1	24.60	7	24.71	24.25	-6	3,053	-0.20%
2018/12/18	11	24.12	10	24.23	24.30	1	3,002	0.03%
2018/12/17	5	24.98	0	0.00	24.75	5	2,934	0.17%
2018/12/14	1	24.00	16	24.52	25.10	-15	2,794	-0.54%
2018/12/13	2	24.25	13	24.55	24.20	-11	2,719	-0.40%
2018/12/12	12	24.24	5	24.30	24.25	7	2,699	0.26%
2018/12/11	9	24.27	0	0.00	24.10	9	2,677	0.34%
2018/12/10	316	24.15	1	24.15	24.55	315	2,628	11.98%	大買/鉅額交易
2018/12/05	5	23.65	5	23.90	24.50	0	2,391	0.00%
2018/12/04	1	24.30	5	24.80	24.35	-4	2,368	-0.17%
2018/12/03	0	0.00	58	25.08	24.90	-58	2,341	-2.48%
2018/11/29	5	22.75	1	22.75	22.65	4	2,087	0.19%
2018/11/28	0	0.00	1	22.55	22.50	-1	2,059	-0.05%
2018/11/27	1	21.60	0	0.00	22.05	1	2,185	0.05%
2018/11/26	0	0.00	1	21.65	21.50	-1	2,336	-0.04%
2018/11/23	1	21.40	0	0.00	21.25	1	2,359	0.04%
2018/11/20	27	22.19	0	0.00	22.00	27	2,474	1.09%
2018/11/19	34	22.80	0	0.00	22.80	34	2,428	1.40%
2018/11/16	0	0.00	2	22.15	21.90	-2	2,370	-0.08%
2018/11/13	94	20.73	0	0.00	20.80	94	2,259	4.16%
2018/11/08	0	0.00	5	21.55	21.30	-5	2,341	-0.21%
2018/11/06	4	21.00	0	0.00	21.00	4	2,426	0.16%
2018/11/05	2	21.30	0	0.00	21.20	2	2,519	0.08%
2018/11/02	6	21.51	0	0.00	21.40	6	2,549	0.24%
2018/10/31	0	0.00	60	21.05	21.20	-60	2,543	-2.36%
2018/10/30	62	20.61	100	20.74	20.60	-38	2,544	-1.49%
2018/10/25	3	20.10	0	0.00	20.00	3	2,613	0.11%
2018/10/16	7	22.21	0	0.00	22.15	7	2,697	0.26%
2018/10/15	0	0.00	10	22.40	22.00	-10	2,695	-0.37%
2018/10/08	10	26.15	0	0.00	26.15	10	2,631	0.38%
2018/10/01	1	28.00	1	27.95	28.05	0	2,591	0.00%
2018/09/19	0	0.00	1	28.00	27.75	-1	2,418	-0.04%
2018/09/18	10	27.75	0	0.00	27.75	10	2,437	0.41%
2018/09/11	0	0.00	1	27.60	27.60	-1	2,653	-0.04%
2018/09/10	1	27.10	0	0.00	27.05	1	2,687	0.04%
2018/09/05	0	0.00	1	28.65	28.60	-1	2,744	-0.04%
2018/09/03	11	29.20	0	0.00	28.60	11	2,875	0.38%
2018/08/31	1	28.65	11	28.88	29.25	-10	2,797	-0.36%
2018/08/29	11	28.34	1	28.65	28.40	10	2,701	0.37%
2018/08/24	0	0.00	4	26.95	27.00	-4	3,136	-0.13%
2018/08/17	24	27.57	0	0.00	27.45	24	3,245	0.74%
2018/08/13	12	27.38	30	27.45	27.70	-18	3,268	-0.55%
2018/08/03	1	28.60	0	0.00	28.70	1	3,124	0.03%
2018/08/02	2	28.75	0	0.00	28.55	2	3,210	0.06%
2018/08/01	1	29.50	3	29.35	29.30	-2	3,200	-0.06%
2018/07/19	0	0.00	5	27.85	27.75	-5	3,056	-0.16%
2018/07/12	5	27.50	0	0.00	27.60	5	2,998	0.17%
2018/07/11	0	0.00	32	27.25	27.25	-32	3,014	-1.06%
2018/07/10	32	27.80	0	0.00	27.70	32	3,014	1.06%
2018/06/26	5	29.00	0	0.00	29.00	5	3,000	0.17%
2018/06/21	21	29.40	21	29.80	30.35	0	2,983	0.00%
2018/06/20	30	30.41	100	30.31	29.60	-70	2,984	-2.35%
2018/06/15	1	30.65	0	0.00	30.65	1	2,881	0.03%
2018/06/14	0	0.00	50	30.60	30.60	-50	2,873	-1.74%
2018/06/12	6	31.53	0	0.00	31.35	6	2,876	0.21%
2018/06/11	1	31.70	0	0.00	31.20	1	2,812	0.04%
2018/06/07	8	31.00	0	0.00	31.35	8	2,678	0.30%
2018/06/06	6	31.46	5	31.55	31.40	1	2,640	0.04%
2018/06/05	12	31.00	3	31.20	31.20	9	2,628	0.34%
2018/06/04	103	31.82	174	31.98	31.65	-71	2,549	-2.79%	大買/大賣/
2018/05/31	0	0.00	56	28.90	28.85	-56	2,139	-2.62%
2018/05/21	1	29.15	0	0.00	29.15	1	2,324	0.04%
2018/05/14	0	0.00	6.8	27.76	27.95	-6.8	2,503	-0.27%
2018/05/11	0	0.00	1	28.00	27.75	-1	2,518	-0.04%
2018/05/10	1	28.75	0	0.00	28.50	1	2,502	0.04%
2018/05/08	0	0.00	10	28.45	28.20	-10	2,506	-0.40%
2018/05/07	25	27.75	55	28.04	28.00	-30	2,537	-1.18%
2018/04/25	44	26.51	44	26.67	26.80	0	2,926	0.00%
2018/04/24	60	26.41	0	0.00	26.25	60	2,944	2.04%
2018/04/16	50	28.59	30	28.55	28.35	20	3,219	0.62%
2018/04/13	30	28.88	0	0.00	28.70	30	3,268	0.92%
2018/04/12	5	28.50	0	0.00	28.60	5	3,375	0.15%
2018/04/02	0	0.00	1	29.60	29.30	-1	4,074	-0.02%
2018/03/28	1	29.10	0	0.00	29.00	1	4,469	0.02%
2018/03/27	0	0.00	5	29.50	29.45	-5	4,517	-0.11%
2018/03/23	15	29.22	0	0.00	29.00	15	4,671	0.32%
2018/03/16	0	0.00	15	31.00	30.25	-15	5,265	-0.28%
2018/03/14	15	30.70	0	0.00	30.70	15	5,500	0.27%
2018/03/07	0	0.00	10	29.90	29.50	-10	6,570	-0.15%
2018/03/05	3	29.70	10	29.90	29.50	-7	7,613	-0.09%
2018/03/02	2	29.55	0	0.00	29.70	2	8,532	0.02%
2018/03/01	5	29.60	0	0.00	30.05	5	9,335	0.05%
2018/02/27	0	0.00	12	30.26	29.55	-12	9,780	-0.12%
2018/02/26	10	29.32	0	0.00	29.25	10	10,582	0.09%
2018/02/23	80	28.99	85	29.94	29.70	-5	11,142	-0.04%
2018/02/12	0	0.00	30	27.00	26.90	-30	11,121	-0.27%
2018/02/09	33	26.46	3	26.60	26.60	30	11,170	0.27%
2018/02/08	2	27.30	0	0.00	27.30	2	11,187	0.02%
2018/02/07	0	0.00	5	28.15	27.65	-5	11,184	-0.04%
2018/02/06	20	27.65	0	0.00	27.00	20	11,193	0.18%
2018/02/05	0	0.00	4	29.65	29.85	-4	11,112	-0.04%
2018/02/02	2	30.35	0	0.00	30.30	2	11,130	0.02%
2018/02/01	2	30.55	0	0.00	30.55	2	11,193	0.02%
2018/01/29	1	30.90	0	0.00	30.90	1	11,289	0.01%
2018/01/25	30	31.50	1	31.50	31.00	29	11,107	0.26%
2018/01/19	3	30.40	0	0.00	30.30	3	11,475	0.03%
2018/01/18	0	0.00	12	30.60	30.30	-12	11,552	-0.10%
2018/01/17	1	30.65	0	0.00	30.60	1	11,573	0.01%
2018/01/16	4	31.10	0	0.00	30.95	4	11,591	0.03%
2018/01/15	8	30.87	1	31.20	31.00	7	11,592	0.06%
2018/01/12	0	0.00	80	30.45	30.65	-80	11,600	-0.69%
2018/01/11	80	29.76	0	0.00	29.90	80	11,760	0.68%
2018/01/10	1	30.65	91	30.85	30.20	-90	11,766	-0.76%
2018/01/09	40	31.25	0	0.00	31.30	40	11,798	0.34%
2018/01/08	25	31.40	0	0.00	31.00	25	11,802	0.21%
2018/01/05	20	32.50	0	0.00	32.30	20	11,729	0.17%
2018/01/04	60	32.39	0	0.00	32.20	60	11,692	0.51%
2018/01/03	30	32.57	21	33.90	32.55	9	11,661	0.08%
2018/01/02	31	32.87	30	33.25	33.50	1	11,490	0.01%