奇鋐 (3017)-永豐金-敦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
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股
1331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－永豐金-敦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

永豐金-敦北券商分點個股進出
永豐金-敦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
2024/04/26	26.2	653.59	27	654.63	642.00	-0.8	17,374	0.00%
2024/04/25	37	634.89	30.3	643.35	620.00	6.8	17,079	0.04%
2024/04/24	9.3	628.79	19	626.11	634.00	-9.8	16,953	-0.06%
2024/04/23	14.1	578.80	12.2	581.28	577.00	1.9	17,056	0.01%
2024/04/22	6.5	594.01	6.5	592.74	567.00	0	16,992	0.00%
2024/04/19	22.7	654.14	18.4	634.05	630.00	4.3	16,950	0.03%
2024/04/18	12.7	666.17	14.5	666.84	680.00	-1.8	16,936	-0.01%
2024/04/17	11.1	624.17	11.3	630.62	638.00	-0.2	16,835	0.00%
2024/04/16	9.1	603.79	9.6	604.30	606.00	-0.5	16,828	0.00%
2024/04/15	8.2	623.86	8.4	626.85	616.00	-0.2	16,832	0.00%
2024/04/12	9.2	616.11	19.2	620.20	628.00	-10	16,897	-0.06%
2024/04/11	3.7	562.83	14.5	586.22	584.00	-10.8	16,653	-0.07%
2024/04/10	3.4	566.28	4.3	565.53	555.00	-0.9	16,608	-0.01%
2024/04/09	9	572.00	11	578.55	577.00	-2	16,586	-0.01%
2024/04/08	19.7	575.37	23.6	579.86	570.00	-3.9	16,528	-0.02%
2024/04/03	9.1	554.16	12.2	551.29	546.00	-3	16,589	-0.02%
2024/04/02	9.3	543.95	8.2	537.65	533.00	1.1	16,497	0.01%
2024/04/01	6.2	554.39	5.3	559.82	554.00	0.9	16,476	0.01%
2024/03/29	16.4	546.45	16.1	550.56	546.00	0.3	16,382	0.00%
2024/03/28	3.4	535.13	1	535.94	542.00	2.3	16,272	0.01%
2024/03/27	7.1	536.61	6	537.66	534.00	1.1	16,176	0.01%
2024/03/26	24.4	554.86	21	544.62	541.00	3.3	16,093	0.02%
2024/03/25	10.1	588.47	9	585.22	583.00	1.1	15,929	0.01%
2024/03/22	11	589.73	8.1	587.40	589.00	2.9	15,868	0.02%
2024/03/21	13.2	585.88	12	582.17	585.00	1.2	15,767	0.01%
2024/03/20	18.3	570.10	19.1	571.51	567.00	-0.8	15,677	0.00%
2024/03/19	21.7	595.31	15.1	591.83	569.00	6.7	15,465	0.04%
2024/03/18	31.2	616.73	28.1	618.96	623.00	3.1	15,226	0.02%
2024/03/15	13.1	578.75	20.5	584.26	599.00	-7.5	15,013	-0.05%
2024/03/14	18.4	560.29	11.2	562.69	556.00	7.2	14,674	0.05%
2024/03/13	29.1	642.74	18.2	629.63	617.00	10.9	14,414	0.08%
2024/03/12	23.1	628.28	28.1	625.11	643.00	-5	13,964	-0.04%
2024/03/11	19.3	595.70	18	598.50	585.00	1.3	13,651	0.01%
2024/03/08	23.3	604.20	25	603.96	574.00	-1.7	13,426	-0.01%
2024/03/07	9.6	618.60	31.7	599.69	599.00	-22	13,269	-0.17%
2024/03/06	22.2	618.62	19.9	619.00	630.00	2.3	12,946	0.02%
2024/03/05	34.1	573.33	13	564.14	585.00	21.1	12,713	0.17%
2024/03/04	2	552.04	2	559.01	554.00	0	12,560	0.00%
2024/03/01	12	540.00	13	545.08	539.00	-1	12,472	-0.01%
2024/02/29	2.4	513.60	8.2	528.88	532.00	-5.8	12,399	-0.05%
2024/02/27	1.3	502.09	1	505.04	508.00	0.3	12,167	0.00%
2024/02/26	2.7	491.80	3	498.17	500.00	-0.3	12,143	0.00%
2024/02/23	10	509.48	3.2	502.56	498.50	6.8	12,107	0.06%
2024/02/22	8.5	523.84	3.4	521.09	520.00	5.1	12,045	0.04%
2024/02/21	4.2	487.88	4	492.00	495.00	0.2	12,019	0.00%
2024/02/20	2.2	474.98	1	483.00	483.00	1.2	11,975	0.01%
2024/02/19	6.3	508.22	11	492.95	486.00	-4.7	11,954	-0.04%
2024/02/16	10	531.58	59.2	520.94	510.00	-49.2	12,023	-0.41%
2024/02/15	6	531.66	11	524.37	534.00	-5	12,017	-0.04%
2024/02/05	10	482.90	30	479.82	485.50	-20	11,947	-0.17%
2024/02/02	21	479.26	15	474.23	478.00	6	11,799	0.05%
2024/02/01	15.4	446.03	20	451.28	457.50	-4.6	11,601	-0.04%
2024/01/31	20	422.30	43	423.64	425.50	-23	11,272	-0.20%
2024/01/30	10.2	407.72	27	420.87	429.50	-16.9	11,110	-0.15%
2024/01/29	1	388.50	1	390.00	390.50	0	10,854	0.00%
2024/01/26	4	381.13	5.1	383.70	386.00	-1.1	10,868	-0.01%
2024/01/25	21	390.29	12	392.42	389.50	9	10,898	0.08%
2024/01/24	8	385.50	11	386.55	387.50	-3	10,774	-0.03%
2024/01/23	85	383.26	5.1	381.50	386.50	79.9	10,805	0.74%
2024/01/22	25.7	363.53	19.1	368.62	380.50	6.6	10,603	0.06%
2024/01/19	3.2	343.56	5	345.00	346.00	-1.8	10,366	-0.02%
2024/01/18	9.1	345.30	6.7	342.33	334.50	2.4	10,347	0.02%
2024/01/17	3	344.83	8.9	350.74	343.50	-5.9	10,285	-0.06%
2024/01/16	4	338.13	4	337.38	343.00	0	10,244	0.00%
2024/01/15	14.1	342.25	5.4	339.76	334.00	8.8	10,224	0.09%
2024/01/12	10.9	352.99	47.2	351.78	350.00	-36.3	10,164	-0.36%
2024/01/11	8.3	334.93	10.9	337.77	346.50	-2.6	9,909	-0.03%
2024/01/10	1.3	320.04	16.3	327.81	329.00	-15	9,844	-0.15%
2024/01/09	3.5	311.29	5	313.20	315.00	-1.5	9,708	-0.02%
2024/01/08	17.2	305.07	2	304.00	301.50	15.2	9,633	0.16%
2024/01/05	0	0.00	1	322.50	323.50	-1	9,475	-0.01%
2024/01/04	16.3	325.13	1	321.60	319.00	15.3	9,564	0.16%
2024/01/03	11	328.50	5.1	326.45	329.00	5.9	9,628	0.06%
2024/01/02	24	334.44	9	330.11	329.50	15	9,615	0.16%
2023/12/29	16.5	335.35	53.7	330.58	336.50	-37.2	9,631	-0.39%
2023/12/28	7.1	320.22	8.1	321.11	318.00	-1	9,477	-0.01%
2023/12/27	52.6	323.78	16.2	320.40	324.50	36.4	9,478	0.38%
2023/12/26	1	307.00	1.1	308.55	311.00	-0.1	9,542	0.00%
2023/12/25	0	0.00	0.1	309.50	309.50	-0.1	9,822	0.00%
2023/12/22	4	307.25	1.1	307.43	307.00	2.9	9,954	0.03%
2023/12/21	26	297.40	26	300.14	301.50	0	10,189	0.00%
2023/12/20	0.1	300.00	0	0.00	299.50	0.1	10,278	0.00%
2023/12/19	0	297.00	0	0.00	302.50	0	10,483	0.00%
2023/12/18	2.1	299.02	1	299.50	299.50	1.1	10,603	0.01%
2023/12/15	0.1	301.88	20.3	306.34	298.00	-20.2	10,803	-0.19%
2023/12/14	2	308.50	2	307.02	306.00	0	10,986	0.00%
2023/12/13	2	302.01	1	305.50	300.50	1	11,067	0.01%
2023/12/12	0	0.00	95	310.00	306.50	-95	11,063	-0.86%
2023/12/11	0	304.50	1.2	305.02	308.00	-1.1	11,153	-0.01%
2023/12/08	2	307.24	3.1	304.52	304.50	-1	11,191	-0.01%
2023/12/07	3	294.85	6	299.92	301.50	-3	11,204	-0.03%
2023/12/06	4.4	296.83	1	297.50	296.50	3.4	11,269	0.03%
2023/12/05	5.2	283.95	2	284.50	286.00	3.2	11,267	0.03%
2023/12/04	6.8	292.10	0.5	299.91	290.50	6.3	11,225	0.06%
2023/12/01	1	304.48	0.1	303.04	302.50	1	11,216	0.01%
2023/11/30	1.4	303.21	1.1	304.55	308.00	0.3	11,223	0.00%
2023/11/29	3.5	304.79	3	305.68	301.00	0.5	11,179	0.00%
2023/11/28	5.1	299.15	1	300.00	300.50	4.1	11,199	0.04%
2023/11/27	17.4	303.75	10	302.41	298.00	7.4	11,295	0.07%
2023/11/24	2	322.75	2	321.00	322.50	0	11,225	0.00%
2023/11/22	5.1	325.63	4	326.50	327.00	1.1	11,240	0.01%
2023/11/21	8.1	331.50	2.1	331.88	327.00	6	11,394	0.05%
2023/11/20	2	327.04	3.4	325.33	329.50	-1.4	11,601	-0.01%
2023/11/17	1	317.50	1	315.50	318.00	0	11,533	0.00%
2023/11/16	9	312.45	4	314.25	316.00	5	11,591	0.04%
2023/11/15	7.1	326.82	2	329.50	313.50	5.1	11,587	0.04%
2023/11/14	5	326.30	7	325.43	325.00	-2	11,556	-0.02%
2023/11/13	9	314.89	7	316.07	318.50	2	11,586	0.02%
2023/11/10	1	318.00	1	315.00	314.50	0	11,647	0.00%
2023/11/09	3	316.33	3.5	318.14	316.50	-0.5	11,745	0.00%
2023/11/08	4	317.62	4	316.75	313.00	0	11,836	0.00%
2023/11/07	1.2	312.13	1.1	310.99	311.00	0.1	11,949	0.00%
2023/11/06	7.1	309.64	8.4	310.09	315.00	-1.3	12,182	-0.01%
2023/11/03	3	300.32	1	301.50	297.00	2	12,505	0.02%
2023/11/02	2	297.99	1	295.00	299.50	1	12,747	0.01%
2023/11/01	2	286.00	1.1	284.80	285.50	0.9	13,055	0.01%
2023/10/31	2.3	303.25	3.3	287.10	283.50	-0.9	13,293	-0.01%
2023/10/30	1.9	299.82	1	305.00	298.50	0.9	13,521	0.01%
2023/10/27	4	299.13	2	304.25	296.50	2	13,680	0.01%
2023/10/26	6.4	308.56	6	307.50	301.50	0.3	13,925	0.00%
2023/10/25	4.1	316.27	2.3	315.89	313.00	1.8	14,064	0.01%
2023/10/24	10.1	315.38	10.2	315.34	318.00	-0.1	14,224	0.00%
2023/10/23	1.2	298.68	1	307.50	297.00	0.2	14,195	0.00%
2023/10/20	19.1	305.92	19	302.89	308.50	0.1	14,432	0.00%
2023/10/19	3	297.34	2	296.25	299.00	1	14,621	0.01%
2023/10/18	0.1	302.27	1	311.00	294.00	-0.9	14,918	-0.01%
2023/10/17	1.2	323.39	1.1	321.71	319.50	0.1	15,011	0.00%
2023/10/16	1.1	325.16	0.1	331.50	325.50	1.1	15,049	0.01%
2023/10/13	2.1	339.89	3.1	335.89	337.00	-1	15,194	-0.01%
2023/10/12	3	342.00	3	343.33	342.00	0	15,286	0.00%
2023/10/11	1.3	347.09	2.1	356.34	336.50	-0.8	15,413	0.00%
2023/10/06	3.1	348.82	5	349.00	348.50	-2	15,690	-0.01%
2023/10/05	5.2	347.16	18	349.83	344.00	-12.9	15,923	-0.08%
2023/10/04	4.1	337.27	4.2	336.45	345.00	-0.1	15,976	0.00%
2023/10/03	13.1	342.84	11	342.73	340.00	2.1	15,965	0.01%
2023/10/02	7.7	346.57	10.3	344.31	342.50	-2.6	16,091	-0.02%
2023/09/28	25.1	333.57	22.1	336.52	341.00	3	16,017	0.02%
2023/09/27	10	314.35	8.7	315.84	321.00	1.4	15,898	0.01%
2023/09/26	9.2	315.94	15.1	314.53	313.50	-5.9	15,995	-0.04%
2023/09/25	3	298.83	4.5	300.33	297.00	-1.5	16,091	-0.01%
2023/09/22	15.2	295.08	9.1	291.07	297.50	6	16,369	0.04%
2023/09/21	5.1	277.22	7	275.57	280.00	-1.9	16,169	-0.01%
2023/09/20	6.4	283.75	8.9	283.11	281.00	-2.6	16,119	-0.02%
2023/09/19	15.5	281.46	14.4	279.67	278.00	1	16,033	0.01%
2023/09/18	1.1	309.00	2.4	298.58	293.50	-1.3	15,942	-0.01%
2023/09/15	5.1	319.08	5	317.10	320.00	0.1	15,953	0.00%
2023/09/14	8.4	314.57	8	316.44	318.00	0.4	16,122	0.00%
2023/09/13	6	299.50	12	300.67	304.00	-6	16,333	-0.04%
2023/09/12	6.1	306.12	5	307.30	306.00	1.1	16,622	0.01%
2023/09/11	4.6	317.06	5.5	311.61	311.50	-0.9	16,910	-0.01%
2023/09/08	18	341.22	12	342.08	337.00	6	16,934	0.04%
2023/09/07	19	337.47	14	341.64	342.00	5	17,183	0.03%
2023/09/06	17.7	341.67	28	343.95	343.50	-10.4	17,207	-0.06%
2023/09/05	21	329.38	8	330.13	330.50	13	17,309	0.08%
2023/09/04	4	328.75	4	327.63	328.50	0	17,401	0.00%
2023/09/01	6	330.08	10.5	330.88	329.00	-4.4	17,523	-0.03%
2023/08/31	9	330.56	7.2	331.18	334.50	1.9	17,651	0.01%
2023/08/30	9.6	339.69	4.1	338.78	335.50	5.6	17,734	0.03%
2023/08/29	11.2	340.37	9	338.17	335.00	2.2	17,933	0.01%
2023/08/28	4.1	353.39	3.2	338.60	338.50	0.9	18,015	0.01%
2023/08/25	11.4	360.28	11.2	352.95	354.00	0.3	18,063	0.00%
2023/08/24	12.1	379.94	8.7	385.29	387.00	3.4	17,950	0.02%
2023/08/23	2	360.50	5	360.30	356.00	-3	17,909	-0.02%
2023/08/22	5.1	356.75	5.3	360.57	350.50	-0.3	18,218	0.00%
2023/08/21	6	352.25	2.3	353.51	353.50	3.7	18,518	0.02%
2023/08/18	9	356.46	16	355.56	352.00	-7	18,472	-0.04%
2023/08/17	12.1	358.89	12.5	359.69	363.00	-0.4	18,342	0.00%
2023/08/16	9.1	346.61	11	346.05	350.00	-1.9	18,270	-0.01%
2023/08/15	9.3	340.88	14	340.86	343.50	-4.8	18,323	-0.03%
2023/08/14	6.1	320.95	7.1	319.87	319.00	-1	18,425	-0.01%
2023/08/11	9	318.28	7	315.93	321.00	2	18,409	0.01%
2023/08/10	9.6	336.03	15.7	334.21	314.50	-6.1	18,368	-0.03%
2023/08/09	22.4	363.37	21.8	360.72	349.00	0.7	18,241	0.00%
2023/08/08	25.3	354.93	12.1	355.68	358.00	13.2	17,976	0.07%
2023/08/07	14.8	350.87	13.8	351.78	349.50	1	17,883	0.01%
2023/08/04	5.2	340.75	9	335.21	338.00	-3.8	17,657	-0.02%
2023/08/02	8.2	320.21	6.7	324.48	315.50	1.5	17,537	0.01%
2023/08/01	5	323.97	5.1	323.73	328.00	-0.1	17,424	0.00%
2023/07/31	9.5	345.73	19.2	330.65	322.00	-9.7	17,773	-0.05%
2023/07/28	23	343.08	18.7	343.87	352.00	4.4	17,986	0.02%
2023/07/27	10.5	349.49	11.7	347.14	340.00	-1.2	17,903	-0.01%
2023/07/26	28.1	346.57	22	345.39	343.50	6.1	17,910	0.03%
2023/07/25	11.3	354.56	15.2	351.42	340.50	-3.9	17,963	-0.02%
2023/07/24	16.2	348.90	8.6	346.45	344.00	7.6	17,926	0.04%
2023/07/21	15.2	328.74	10.8	327.42	339.00	4.5	17,679	0.03%
2023/07/20	32.3	308.22	32.9	306.51	308.50	-0.7	17,321	0.00%
2023/07/19	3.3	291.02	5	291.40	291.50	-1.7	17,096	-0.01%
2023/07/18	10.3	290.63	5	289.30	293.00	5.3	17,121	0.03%
2023/07/17	26.5	287.09	25	282.58	285.00	1.5	17,009	0.01%
2023/07/14	18.4	292.87	36	292.08	293.50	-17.6	16,859	-0.10%
2023/07/13	28.3	302.86	17	302.68	288.00	11.3	16,774	0.07%
2023/07/12	13	290.31	14	289.79	287.50	-1	16,420	-0.01%
2023/07/11	14.1	283.53	5	282.60	283.50	9.1	16,252	0.06%
2023/07/10	6.1	276.03	6	275.25	273.00	0.1	16,127	0.00%
2023/07/07	21	277.14	20	272.23	270.00	1	16,187	0.01%
2023/07/06	5.2	276.79	34.1	273.09	273.50	-29	16,032	-0.18%
2023/07/05	10.3	284.56	3	281.50	280.50	7.3	15,958	0.05%
2023/07/04	5	292.90	4	292.25	292.00	1	15,805	0.01%
2023/07/03	50.2	287.67	37	288.05	293.00	13.2	15,627	0.08%
2023/06/30	15	262.33	8.7	264.18	271.00	6.3	15,257	0.04%
2023/06/29	11	245.95	3	245.83	246.50	8	14,969	0.05%
2023/06/28	11	243.86	14	241.43	241.50	-3	15,263	-0.02%
2023/06/27	5.3	238.73	10.3	240.47	235.00	-5.1	15,506	-0.03%
2023/06/26	10	249.10	9	246.11	250.00	1	15,806	0.01%
2023/06/21	0.1	250.00	0.3	250.00	249.50	-0.3	15,760	0.00%
2023/06/20	29.1	253.83	20	253.90	252.00	9.1	16,021	0.06%
2023/06/19	8.1	249.84	12	253.54	254.50	-3.9	16,419	-0.02%
2023/06/16	31.1	241.44	28	243.82	247.00	3.1	16,302	0.02%
2023/06/15	57	230.75	52.1	233.74	237.00	4.9	16,089	0.03%
2023/06/14	8.1	220.66	12	222.58	224.00	-3.9	15,750	-0.02%
2023/06/13	28.1	217.74	19.2	218.53	219.50	8.9	15,654	0.06%
2023/06/12	0	0.00	9	207.11	205.50	-9	15,370	-0.06%
2023/06/09	11.2	208.03	32	209.42	209.50	-20.8	15,293	-0.14%
2023/06/08	10	202.40	12.2	202.16	200.50	-2.2	15,073	-0.01%
2023/06/07	18	206.94	26	208.17	208.00	-8	14,973	-0.05%
2023/06/06	5.1	202.02	5	200.60	203.50	0.1	14,812	0.00%
2023/06/05	12.1	198.76	25	198.54	200.00	-13	14,614	-0.09%
2023/06/02	16.2	203.57	16	206.16	202.00	0.2	14,364	0.00%
2023/06/01	24	202.73	14	202.86	207.00	10	14,049	0.07%
2023/05/31	8.1	197.56	3	198.33	197.50	5.1	13,851	0.04%
2023/05/30	8.1	202.12	3.1	203.98	201.50	5	13,707	0.04%
2023/05/29	15.1	209.58	45	207.09	206.00	-29.9	13,717	-0.22%
2023/05/26	26.6	202.41	25	205.78	208.00	1.6	13,795	0.01%
2023/05/25	29.3	195.88	22.1	197.89	197.50	7.2	13,401	0.05%
2023/05/24	54.2	185.51	12	184.33	187.00	42.2	12,993	0.32%
2023/05/23	6	181.83	6.1	183.16	182.50	-0.1	12,930	0.00%
2023/05/22	8	180.94	2	183.50	182.50	6	12,861	0.05%
2023/05/19	27	184.11	8.2	183.15	184.00	18.8	12,758	0.15%
2023/05/18	28.2	186.55	6.1	182.96	186.00	22.1	12,576	0.18%
2023/05/17	14.1	179.57	16	178.16	178.00	-1.9	12,319	-0.02%
2023/05/16	4	174.50	15	176.10	175.50	-11	12,170	-0.09%
2023/05/15	12	171.04	11	171.00	171.00	1	11,977	0.01%
2023/05/12	9	173.22	10	172.55	177.50	-1	11,896	-0.01%
2023/05/11	26	176.98	24.1	175.86	174.50	1.9	11,760	0.02%
2023/05/10	9	178.44	11.2	178.88	178.50	-2.2	11,609	-0.02%
2023/05/09	8	181.13	68	178.20	183.00	-60	11,432	-0.52%
2023/05/08	9.1	183.61	4	181.63	181.50	5.1	11,312	0.04%
2023/05/05	26.1	178.83	27	178.96	181.00	-1	11,073	-0.01%
2023/05/04	91.2	175.71	40	173.33	175.50	51.2	10,617	0.48%
2023/05/03	3	165.33	3	164.50	163.00	0	10,134	0.00%
2023/05/02	10.1	162.04	35	163.00	166.00	-25	10,026	-0.25%
2023/04/28	20	155.68	9.1	153.57	157.50	11	9,717	0.11%
2023/04/27	10.2	150.74	12	152.13	153.50	-1.8	9,459	-0.02%
2023/04/26	1	146.00	0.1	145.00	146.00	0.9	9,136	0.01%
2023/04/25	2	141.75	0.3	141.00	141.50	1.7	9,007	0.02%
2023/04/24	0	0.00	1.1	145.47	144.00	-1.1	8,916	-0.01%
2023/04/21	13	143.31	14.1	141.72	143.00	-1.1	8,814	-0.01%
2023/04/20	1	148.50	8	147.31	147.50	-7	8,651	-0.08%
2023/04/19	1	152.00	2	152.25	151.00	-1	8,530	-0.01%
2023/04/18	9.4	153.22	5	151.70	152.50	4.4	8,516	0.05%
2023/04/17	14	155.68	20	155.85	156.00	-6	8,347	-0.07%
2023/04/14	1	154.50	1	153.00	153.00	0	8,208	0.00%
2023/04/13	1	151.44	2	149.00	149.50	-1	8,043	-0.01%
2023/04/12	34	154.47	19	153.66	154.50	15	7,957	0.19%
2023/04/11	2	147.75	2	151.75	149.50	0	7,732	0.00%
2023/04/10	1	145.51	2	148.25	148.50	-1	7,604	-0.01%
2023/04/07	3	143.50	3	143.83	144.50	0	7,470	0.00%
2023/04/06	5	142.10	1	142.00	142.00	4	7,388	0.05%
2023/03/31	1	140.00	1	141.00	141.00	0	7,282	0.00%
2023/03/30	2.1	144.41	2	141.75	142.00	0.1	7,269	0.00%
2023/03/29	11	144.59	10.1	144.15	142.50	1	7,205	0.01%
2023/03/28	8.1	142.46	16	141.63	142.00	-7.9	6,912	-0.11%
2023/03/27	27	147.50	19	146.32	148.50	8	6,662	0.12%
2023/03/24	2	139.25	3	140.50	142.50	-1	6,298	-0.02%
2023/03/23	9	138.89	9	139.06	138.50	0	6,175	0.00%
2023/03/22	39	131.51	43	132.13	136.50	-4	5,757	-0.07%
2023/03/21	3.1	126.32	9	125.39	126.50	-5.9	5,149	-0.11%
2023/03/20	19	119.68	17	119.29	119.00	2	4,971	0.04%
2023/03/17	2.1	116.23	2	116.25	115.50	0.1	4,812	0.00%
2023/03/16	1	117.50	2	116.50	115.00	-1	4,838	-0.02%
2023/03/14	0	0.00	1	111.00	109.50	-1	5,272	-0.02%
2023/03/13	0	0.00	0.1	112.00	112.50	-0.1	5,747	0.00%
2023/03/09	0	118.50	0	0.00	117.50	0	5,772	0.00%
2023/03/07	2	118.51	2	118.50	118.00	0	5,778	0.00%
2023/03/06	0	0.00	0.2	119.90	119.50	-0.2	5,804	0.00%
2023/03/03	0	0.00	2	119.50	118.50	-2	5,809	-0.03%
2023/03/02	3.2	118.66	1	118.50	119.00	2.2	5,902	0.04%
2023/03/01	1	118.50	0	0.00	119.00	1	6,022	0.02%
2023/02/24	6	122.17	6	122.17	120.50	0	6,042	0.00%
2023/02/23	1	116.50	0	0.00	116.50	1	5,673	0.02%
2023/02/21	0	0.00	3	114.67	115.00	-3	5,652	-0.05%
2023/02/20	0	0.00	0	113.50	114.50	0	5,686	0.00%
2023/02/16	2	115.50	0	116.00	117.50	2	5,924	0.03%
2023/02/15	0	115.00	0	114.00	115.00	0	5,991	0.00%
2023/02/14	1.1	117.43	0	0.00	115.50	1.1	5,955	0.02%
2023/02/13	6	116.33	8	116.31	117.50	-2	5,961	-0.03%
2023/02/10	0	114.50	28	116.07	115.50	-28	5,934	-0.47%
2023/02/09	0	0.00	2	116.00	116.00	-2	5,894	-0.03%
2023/02/08	2	114.50	5	115.50	115.00	-3	5,839	-0.05%
2023/02/06	3	108.83	3	109.33	111.50	0	5,778	0.00%
2023/02/03	0	0.00	1.1	112.36	112.00	-1.1	5,698	-0.02%
2023/02/02	2.1	109.21	0	0.00	112.00	2.1	5,683	0.04%
2023/01/10	0	110.00	0	0.00	109.50	0	6,087	0.00%
2023/01/09	1	110.50	0	0.00	110.50	1	6,199	0.02%
2023/01/06	1	107.50	1	107.50	107.50	0	6,241	0.00%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	0	111.00	1	111.00	113.00	-1	7,479	-0.01%
2022/12/21	1	109.00	0	0.00	109.00	1	7,492	0.01%
2022/12/20	0	0.00	1	110.50	111.50	-1	7,465	-0.01%
2022/12/19	0	0.00	2	111.50	112.00	-2	7,423	-0.03%
2022/12/16	1	115.00	1	116.00	115.00	0	7,354	0.00%
2022/12/15	3	117.67	0	0.00	116.50	3	7,274	0.04%
2022/12/14	2	114.50	1	115.50	116.00	1	7,307	0.01%
2022/12/12	2	114.25	1	113.50	114.50	1	7,364	0.01%
2022/12/09	0	0.00	2	114.00	115.50	-2	7,331	-0.03%
2022/12/08	1	112.50	6	111.75	113.50	-5	7,301	-0.07%
2022/12/07	7	116.93	6	114.58	112.50	1	7,291	0.01%
2022/12/06	11	125.14	14	125.82	124.00	-3	7,067	-0.04%
2022/12/05	6	122.50	7	124.50	127.00	-1	6,830	-0.01%
2022/12/01	1	115.50	0	0.00	114.50	1	6,418	0.02%
2022/11/30	0	0.00	1	113.00	113.00	-1	6,380	-0.02%
2022/11/28	1	108.00	1	111.50	111.50	0	6,341	0.00%
2022/11/25	1	111.00	1	109.00	109.00	0	6,329	0.00%
2022/11/24	8	110.88	7	110.21	111.00	1	6,331	0.02%
2022/11/23	17	109.85	18	109.97	110.00	-1	6,288	-0.02%
2022/11/22	2	107.25	12	106.38	106.00	-10	6,203	-0.16%
2022/11/16	2	102.25	5	103.00	102.00	-3	6,146	-0.05%
2022/11/15	1	103.00	3	103.00	102.00	-2	6,109	-0.03%
2022/11/14	13	105.81	12	104.54	104.50	1	6,180	0.02%
2022/11/11	22	110.70	20.2	110.07	110.00	1.8	6,032	0.03%
2022/11/09	0	0.00	0.3	108.00	108.00	-0.3	6,009	0.00%
2022/11/08	3.5	108.64	1	106.50	106.00	2.5	6,054	0.04%
2022/11/04	0	0.00	0.1	105.00	106.00	-0.1	6,176	0.00%
2022/11/02	1	103.00	0	0.00	104.00	1	6,677	0.01%
2022/11/01	1	102.50	1	102.50	102.50	0	6,835	0.00%
2022/10/31	1.1	102.00	1	102.50	102.00	0.1	7,005	0.00%
2022/10/28	21	101.05	22	99.77	101.00	-1	7,098	-0.01%
2022/10/27	6	99.72	2	97.90	99.90	4	7,025	0.06%
2022/10/26	1	94.40	1	93.80	93.60	0	6,961	0.00%
2022/10/25	2	93.35	2	93.70	94.50	0	7,021	0.00%
2022/10/24	1	97.30	1	98.20	96.30	0	7,034	0.00%
2022/10/21	9	96.13	3	97.40	95.40	6	7,232	0.08%
2022/10/20	43	99.11	24	97.25	98.80	19	7,298	0.26%
2022/10/19	1	102.50	0	0.00	100.50	1	7,443	0.01%
2022/10/18	3	101.67	4	102.63	101.50	-1	7,728	-0.01%
2022/10/17	11	99.08	3	100.63	101.50	8	7,676	0.10%
2022/10/14	4	106.50	3	107.83	105.00	1	7,668	0.01%
2022/10/13	10	105.15	8	106.00	103.50	2	7,679	0.03%
2022/10/12	11	105.14	13	106.00	107.00	-2	7,677	-0.03%
2022/10/11	1	105.50	2	105.25	104.00	-1	7,667	-0.01%
2022/10/07	21	111.57	3.1	112.45	110.50	17.9	7,651	0.23%
2022/10/06	22.1	117.86	17	116.00	116.00	5.1	7,630	0.07%
2022/10/05	3	120.00	4	117.63	119.50	-1	7,570	-0.01%
2022/10/04	4	112.13	2	111.00	114.00	2	7,428	0.03%
2022/10/03	7	108.43	6	108.08	108.00	1	7,618	0.01%
2022/09/30	1	111.00	3	106.17	111.50	-2	7,715	-0.03%
2022/09/29	3	110.83	7	109.86	108.00	-4	7,874	-0.05%
2022/09/28	1	113.00	3	112.83	109.00	-2	7,978	-0.03%
2022/09/27	4	115.25	1	115.00	116.00	3	7,948	0.04%
2022/09/23	0	0.00	2	116.00	115.50	-2	8,156	-0.02%
2022/09/22	1	114.50	0	0.00	115.00	1	8,172	0.01%
2022/09/21	3	117.17	2	117.00	116.00	1	8,174	0.01%
2022/09/20	5	115.00	8	114.69	117.00	-3	8,159	-0.04%
2022/09/19	1	113.50	3	113.33	113.50	-2	8,142	-0.02%
2022/09/16	1	115.00	2	113.75	113.50	-1	8,157	-0.01%
2022/09/15	1	113.50	2	114.00	113.50	-1	8,205	-0.01%
2022/09/14	4	110.25	5	113.10	113.50	-1	8,289	-0.01%
2022/09/13	3	115.00	1	114.00	113.00	2	8,435	0.02%
2022/09/12	4	111.25	4	111.63	112.00	0	8,485	0.00%
2022/09/08	3	107.50	3	108.17	107.50	0	8,486	0.00%
2022/09/07	7	105.50	4	106.13	105.50	3	8,494	0.04%
2022/09/06	7	101.57	1	101.00	102.00	6	8,492	0.07%
2022/09/05	3	103.50	3.1	104.45	103.50	-0.1	8,586	0.00%
2022/09/02	2	105.75	1	106.00	105.50	1	8,634	0.01%
2022/08/29	7	107.50	3	108.50	108.00	4	8,954	0.04%
2022/08/26	1	113.00	8	112.69	113.00	-7	8,986	-0.08%
2022/08/25	4	114.63	0	0.00	112.00	4	8,989	0.04%
2022/08/23	0	0.00	0	118.00	117.50	0	9,067	0.00%
2022/08/22	0	0.00	2	117.50	117.00	-2	9,174	-0.02%
2022/08/19	1	117.00	11	117.41	117.00	-10	9,415	-0.11%
2022/08/18	0	0.00	2	118.75	119.50	-2	9,735	-0.02%
2022/08/17	1	119.00	0	0.00	119.00	1	10,238	0.01%
2022/08/16	11	121.73	0	0.00	119.00	11	10,639	0.10%
2022/08/15	1	120.00	6	118.58	119.50	-5	10,651	-0.05%
2022/08/12	1	116.50	1	116.50	117.50	0	10,695	0.00%
2022/08/11	4	113.75	2	114.00	114.50	2	10,707	0.02%
2022/08/10	1.1	114.26	1.5	112.67	112.50	-0.4	10,693	0.00%
2022/08/09	0	0.00	3	119.33	119.00	-3	10,339	-0.03%
2022/08/08	8	117.25	3	117.67	118.00	5	10,169	0.05%
2022/08/05	0	0.00	0.2	113.00	112.50	-0.2	10,008	0.00%
2022/08/04	2	112.50	7	112.86	113.00	-5	9,857	-0.05%
2022/08/03	6	114.50	1	114.00	115.00	5	9,804	0.05%
2022/08/02	10	113.50	11	114.36	115.00	-1	9,884	-0.01%
2022/07/29	22	118.25	20	117.38	118.00	2	9,828	0.02%
2022/07/28	59	115.20	62	116.39	117.00	-3	9,825	-0.03%
2022/07/27	14	114.71	12	114.38	116.00	2	9,627	0.02%
2022/07/26	31	112.90	31.3	112.08	114.00	-0.3	9,545	0.00%
2022/07/25	9	111.33	7.1	110.82	112.50	1.9	9,366	0.02%
2022/07/22	1	104.50	0	104.00	104.50	1	9,081	0.01%
2022/07/21	5	104.00	0	0.00	105.50	5	9,142	0.05%
2022/07/20	1.2	104.83	1	105.50	105.00	0.2	9,118	0.00%
2022/07/19	22	105.43	3	105.67	105.00	19	9,191	0.21%
2022/07/18	1	103.50	2	103.50	104.00	-1	9,222	-0.01%
2022/07/15	1	100.01	1	102.00	101.00	0	9,329	0.00%
2022/07/14	0	0.00	8	100.56	101.00	-8	9,371	-0.09%
2022/07/13	3.5	99.59	6	98.20	96.80	-2.5	9,530	-0.03%
2022/07/12	20	95.80	1	97.20	96.00	19	9,385	0.20%
2022/07/11	5	98.16	7.1	98.97	98.40	-2	9,361	-0.02%
2022/07/08	0	0.00	4.1	94.50	96.10	-4.1	9,174	-0.04%
2022/07/07	0.1	87.10	0	0.00	87.40	0.1	9,072	0.00%
2022/07/06	45	83.35	0	0.00	82.60	45	8,964	0.50%
2022/07/05	0	0.00	0.2	87.00	87.20	-0.2	9,052	0.00%
2022/07/04	0	0.00	0	85.60	85.30	0	9,143	0.00%
2022/07/01	1	90.90	1	91.10	86.90	0	9,169	0.00%
2022/06/30	11	93.53	2	93.00	93.10	9	9,079	0.10%
2022/06/29	2	97.50	1	97.30	97.10	1	9,182	0.01%
2022/06/28	1	101.00	0	0.00	98.60	1	9,461	0.01%
2022/06/27	4	99.25	2	100.75	99.90	2	10,427	0.02%
2022/06/24	13	94.42	1	95.40	95.40	12	10,640	0.11%
2022/06/23	1	93.60	3	93.63	93.90	-2	10,989	-0.02%
2022/06/22	1.1	94.04	1	96.30	92.60	0.1	11,371	0.00%
2022/06/21	3	97.59	8	96.22	98.10	-5	11,436	-0.04%
2022/06/20	17	100.06	11	99.00	98.00	6	11,817	0.05%
2022/06/17	1	105.00	4	103.25	103.00	-3	12,397	-0.02%
2022/06/16	2	104.25	9	107.83	103.50	-7	12,956	-0.05%
2022/06/15	5	107.69	2	107.50	106.00	3	13,337	0.02%
2022/06/14	11.2	107.75	9	105.11	108.00	2.2	13,563	0.02%
2022/06/13	2	103.00	7	103.50	106.00	-5	13,810	-0.04%
2022/06/10	8	104.69	3	105.00	105.00	5	14,157	0.04%
2022/06/09	3	105.16	1	105.50	105.00	2	14,408	0.01%
2022/06/08	2	107.50	4	107.88	107.50	-2	14,810	-0.01%
2022/06/07	29	106.28	24	106.67	108.00	5	15,523	0.03%
2022/06/06	2	110.25	1	112.00	111.00	1	15,767	0.01%
2022/06/02	1	113.50	5	113.60	112.00	-4	16,055	-0.02%
2022/06/01	0	0.00	0.8	112.50	112.50	-0.8	16,225	0.00%
2022/05/31	2	113.25	3	112.00	113.00	-1	16,439	-0.01%
2022/05/30	5	114.20	4	114.00	114.50	1	16,554	0.01%
2022/05/27	43	116.44	29	113.88	113.50	14	16,680	0.08%
2022/05/26	11.2	118.21	11.2	116.95	117.00	0	16,551	0.00%
2022/05/25	17.1	115.63	26.3	115.09	118.00	-9.2	16,330	-0.06%
2022/05/24	23	114.17	19	112.00	109.00	4	16,110	0.02%
2022/05/23	3.5	111.03	4	112.13	112.00	-0.5	16,307	0.00%
2022/05/20	11.1	110.55	13	110.08	109.50	-1.9	16,605	-0.01%
2022/05/19	0.1	108.00	0	0.00	111.00	0.1	16,725	0.00%
2022/05/18	10	108.65	17	109.00	109.00	-7	17,036	-0.04%
2022/05/17	0.1	105.00	1	105.00	105.00	-1	17,376	-0.01%
2022/05/16	14	105.21	4	104.75	104.50	10	17,465	0.06%
2022/05/13	0	0.00	1	105.50	105.00	-1	17,601	-0.01%
2022/05/11	2.1	103.01	2	104.75	103.50	0.1	18,072	0.00%
2022/05/10	5	102.40	14.2	102.44	105.50	-9.2	18,149	-0.05%
2022/05/09	5	101.20	2	101.75	101.00	3	18,376	0.02%
2022/05/06	2.1	105.00	1	105.00	105.50	1.1	18,654	0.01%
2022/05/05	3.2	107.86	4	108.00	108.00	-0.8	18,938	0.00%
2022/05/03	2	105.25	2	108.00	106.00	0	19,277	0.00%
2022/04/28	3	102.83	2	102.50	103.50	1	20,507	0.00%
2022/04/27	6	98.67	10.1	101.08	104.00	-4.1	21,072	-0.02%
2022/04/26	4.6	107.18	4	107.38	103.00	0.6	21,428	0.00%
2022/04/25	13.2	104.46	7	104.43	105.00	6.2	21,669	0.03%
2022/04/22	4	109.00	14	109.54	107.00	-10	21,647	-0.05%
2022/04/21	23	112.52	15	113.07	113.50	8	21,616	0.04%
2022/04/20	7	107.00	7	107.50	107.50	0	21,379	0.00%
2022/04/19	17	107.82	25	107.00	106.00	-8	21,257	-0.04%
2022/04/18	1	106.00	1	106.00	103.50	0	20,999	0.00%
2022/04/15	4.1	104.94	3.3	107.04	104.50	0.9	20,972	0.00%
2022/04/14	1.3	107.30	2	107.50	108.00	-0.8	20,931	0.00%
2022/04/13	5	104.81	4	105.00	105.50	1	20,946	0.00%
2022/04/12	15	108.67	16	107.31	105.50	-1	20,977	0.00%
2022/04/11	50	106.07	47	105.91	106.50	3	20,947	0.01%
2022/04/08	5	113.00	6.1	114.41	112.00	-1.1	20,789	-0.01%
2022/04/07	2.1	111.79	1.2	114.58	111.00	0.9	20,651	0.00%
2022/04/06	18	113.22	17	113.29	113.00	1	20,526	0.00%
2022/04/01	26.1	114.00	24.3	114.18	114.50	1.8	20,440	0.01%
2022/03/31	67	118.51	69	118.96	116.50	-2	20,269	-0.01%
2022/03/30	64.3	120.40	75	121.47	117.00	-10.8	19,995	-0.05%
2022/03/29	11	117.05	20	118.40	116.50	-9	19,004	-0.05%
2022/03/28	35	116.53	30	118.28	119.00	5	18,706	0.03%
2022/03/25	16.1	113.95	19	113.97	117.00	-2.9	18,350	-0.02%
2022/03/24	32	112.97	31	113.00	111.50	1	17,934	0.01%
2022/03/23	70	116.74	65	116.82	115.00	5	17,788	0.03%
2022/03/22	93	116.31	72	116.79	118.00	21	17,269	0.12%
2022/03/21	19	111.13	19	111.76	112.50	0	16,587	0.00%
2022/03/18	8	106.25	13.2	109.02	110.00	-5.2	15,987	-0.03%
2022/03/17	7	105.93	7	106.64	106.50	0	15,551	0.00%
2022/03/16	9	106.72	7	106.14	106.00	2	15,400	0.01%
2022/03/15	27	108.70	21	108.05	106.00	6	15,788	0.04%
2022/03/14	16	119.66	35.1	119.86	117.00	-19.1	15,461	-0.12%
2022/03/11	7	122.71	19	120.92	122.50	-12	15,218	-0.08%
2022/03/10	90	120.08	56	119.50	119.50	34	14,819	0.23%
2022/03/09	24	110.85	46	113.27	116.00	-22	14,134	-0.16%
2022/03/08	14	107.32	16	108.12	105.50	-2	13,742	-0.01%
2022/03/07	9	109.22	9	108.38	105.50	0	13,508	0.00%
2022/03/04	14	113.04	24	114.52	113.00	-10	13,440	-0.07%
2022/03/03	26	112.90	24.1	112.20	112.00	1.9	13,288	0.01%
2022/03/02	7	109.07	7.1	107.71	108.50	-0.1	13,178	0.00%
2022/03/01	2.1	110.50	4	111.13	111.00	-1.9	13,077	-0.01%
2022/02/25	19	113.94	13.3	110.66	110.00	5.7	13,177	0.04%
2022/02/24	10.1	114.46	8.1	112.93	113.00	2	13,279	0.02%
2022/02/23	36	114.44	24.1	114.44	114.50	11.9	13,465	0.09%
2022/02/22	11	110.00	16.1	112.17	110.00	-5	13,330	-0.04%
2022/02/21	11	111.86	6	111.33	110.00	5	13,121	0.04%
2022/02/18	17	113.03	5.1	111.82	114.00	11.9	12,934	0.09%
2022/02/17	10.1	108.02	45	110.43	112.50	-35	12,625	-0.28%
2022/02/16	5	103.90	2	103.50	103.00	3	12,365	0.02%
2022/02/15	4	104.74	6	103.50	103.00	-2	12,811	-0.02%
2022/02/14	6.2	105.68	4	106.63	105.50	2.2	13,044	0.02%
2022/02/11	52.1	106.62	32	107.38	106.00	20.1	13,289	0.15%
2022/02/10	3.3	103.95	15	102.63	104.00	-11.7	13,683	-0.09%
2022/02/09	25.1	103.78	9	104.61	106.00	16.1	13,551	0.12%
2022/02/08	10	98.88	15	99.59	101.50	-5	13,291	-0.04%
2022/02/07	6	93.02	5	94.24	95.40	1	12,990	0.01%
2022/01/26	3	91.83	0	0.00	92.80	3	12,748	0.02%
2022/01/25	30	94.73	31	93.33	92.30	-1	12,853	-0.01%
2022/01/24	29	95.62	28.4	96.19	95.00	0.6	12,721	0.00%
2022/01/21	29	100.02	58.1	99.64	99.20	-29.1	12,384	-0.23%
2022/01/20	64	96.56	55	96.82	98.00	9	11,863	0.08%
2022/01/19	9	94.56	20	93.17	95.70	-11	11,540	-0.10%
2022/01/18	9	90.76	14	91.25	91.20	-5	11,474	-0.04%
2022/01/17	0	0.00	2	86.50	89.20	-2	11,991	-0.02%
2022/01/14	1	84.16	0	0.00	83.90	1	13,041	0.01%
2022/01/12	0	0.00	1	87.20	87.00	-1	13,220	-0.01%
2022/01/11	4	87.68	3	87.80	86.90	1	13,280	0.01%
2022/01/10	3	86.77	31	86.74	87.40	-28	13,273	-0.21%
2022/01/07	7	87.81	4	87.50	86.30	3	13,285	0.02%
2022/01/06	2	88.40	1	88.80	89.50	1	13,263	0.01%
2022/01/05	0	0.00	42	89.46	90.20	-42	13,306	-0.32%
2022/01/04	0	0.00	2	89.40	88.80	-2	13,290	-0.02%
2022/01/03	1	89.30	0	0.00	89.00	1	13,260	0.01%
2021/12/30	6	88.42	0	0.00	88.20	6	13,268	0.05%
2021/12/29	2	88.80	4	88.35	88.70	-2	13,371	-0.01%
2021/12/28	0	0.00	1	88.30	87.70	-1	13,504	-0.01%
2021/12/27	3	87.97	1	87.70	87.50	2	13,660	0.01%
2021/12/24	2	88.00	0	0.00	87.70	2	13,957	0.01%
2021/12/23	4	87.70	30	87.10	87.00	-26	14,098	-0.18%
2021/12/21	0	86.23	0	0.00	86.00	0	14,801	0.00%
2021/12/20	3	85.13	43	86.38	85.10	-40	15,089	-0.27%
2021/12/17	1	87.80	0	0.00	86.90	1	15,701	0.01%
2021/12/16	6	88.72	7	89.16	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	2	88.30	3	86.93	87.00	-1	16,959	-0.01%
2021/12/13	2	88.15	1	89.10	89.10	1	17,018	0.01%
2021/12/10	18	88.87	3	88.23	87.80	15	16,987	0.09%
2021/12/09	16	92.65	24.6	92.04	88.70	-8.6	16,870	-0.05%
2021/12/08	11	89.38	0	0.00	89.30	11	16,151	0.07%
2021/12/07	1.2	88.18	0	0.00	87.60	1.2	16,191	0.01%
2021/12/06	34	87.77	4	88.90	89.20	30	16,177	0.19%
2021/12/03	0	0.00	4	88.13	87.70	-4	16,217	-0.02%
2021/12/02	1	87.60	0	0.00	86.00	1	16,447	0.01%
2021/12/01	1	88.90	1	87.60	88.50	0	16,551	0.00%
2021/11/30	5	88.32	13	88.19	88.40	-8	16,673	-0.05%
2021/11/29	1	85.30	2	82.60	86.50	-1	16,724	-0.01%
2021/11/26	2	84.41	0	0.00	85.40	2	16,819	0.01%
2021/11/25	11.3	86.10	16	86.33	85.80	-4.7	16,717	-0.03%
2021/11/24	9	88.24	2	88.05	87.30	7	16,584	0.04%
2021/11/23	11	89.85	11.3	89.60	89.50	-0.3	16,358	0.00%
2021/11/22	23	88.87	10	89.81	88.40	13	15,994	0.08%
2021/11/19	8	86.78	9.8	87.03	87.60	-1.8	15,509	-0.01%
2021/11/18	5.4	84.30	17	84.35	83.50	-11.6	15,085	-0.08%
2021/11/17	0	0.00	1	82.30	82.50	-1	14,939	-0.01%
2021/11/16	0	0.00	1	82.00	82.00	-1	14,907	-0.01%
2021/11/15	14.1	81.42	0	0.00	81.20	14.1	14,880	0.09%
2021/11/12	8	82.59	38.1	83.01	81.50	-30.1	14,743	-0.20%
2021/11/11	40	88.42	12	89.49	89.40	28	14,245	0.20%
2021/11/10	12.1	86.99	8.5	88.20	88.40	3.6	14,017	0.03%
2021/11/09	8	86.88	16	86.28	87.50	-8	13,647	-0.06%
2021/11/08	0	0.00	1	79.70	80.40	-1	12,955	-0.01%
2021/11/05	0	0.00	6	78.80	80.90	-6	13,030	-0.05%
2021/11/04	0	0.00	1	80.31	80.10	-1	13,254	-0.01%
2021/11/03	11	79.85	1	79.80	81.30	10	13,560	0.07%
2021/11/02	47.8	82.44	18	80.21	80.20	29.8	13,624	0.22%
2021/11/01	23	82.55	1	82.80	82.20	22	13,410	0.16%
2021/10/29	13	82.57	5	82.44	82.90	8	13,341	0.06%
2021/10/28	1.3	82.25	54	82.04	81.00	-52.7	13,297	-0.40%
2021/10/27	6	81.88	52	80.11	82.10	-46	13,022	-0.35%
2021/10/26	14	81.67	8	81.66	82.10	6	12,753	0.05%
2021/10/25	39.1	84.08	20.2	84.68	84.30	18.9	12,388	0.15%
2021/10/22	109.4	84.42	54	83.76	85.00	55.4	11,636	0.48%	大買/
2021/10/21	8	77.68	11	77.15	77.30	-3	10,514	-0.03%
2021/10/19	0	0.00	1	75.40	75.60	-1	10,344	-0.01%
2021/10/15	3	73.13	4	72.85	72.90	-1	10,439	-0.01%
2021/10/14	4	72.38	6	71.77	71.40	-2	10,632	-0.02%
2021/10/13	5	73.14	3	73.73	71.80	2	10,700	0.02%
2021/10/12	4	74.03	7	74.44	73.00	-3	10,765	-0.03%
2021/10/08	5	75.80	0	0.00	75.90	5	10,816	0.05%
2021/10/07	6	75.20	5	75.74	76.50	1	10,886	0.01%
2021/10/06	4	74.38	28.1	75.98	73.80	-24.1	11,078	-0.22%
2021/10/05	9.1	74.82	91	74.56	75.60	-81.9	11,232	-0.73%
2021/10/04	6	74.77	13.6	75.16	73.60	-7.6	11,267	-0.07%
2021/10/01	34.8	74.72	4	76.48	73.60	30.8	11,609	0.27%
2021/09/30	3.3	78.76	12	78.09	79.20	-8.7	11,868	-0.07%
2021/09/29	12	79.55	10	79.95	79.00	2	11,895	0.02%
2021/09/28	13.3	81.08	15.1	82.43	79.80	-1.8	11,976	-0.01%
2021/09/27	13.1	84.28	12.1	84.12	84.30	1	11,730	0.01%
2021/09/24	108.2	83.61	26	83.39	83.70	82.2	11,591	0.71%	大買/
2021/09/23	51.5	80.08	112	81.61	83.30	-60.5	11,156	-0.54%	大賣/
2021/09/22	17	79.55	14.5	79.42	79.80	2.5	10,860	0.02%
2021/09/17	10.5	77.73	10	77.77	78.80	0.5	10,794	0.00%
2021/09/16	1	75.40	4	75.68	76.30	-3	10,785	-0.03%
2021/09/15	0	0.00	2	74.05	73.90	-2	11,133	-0.02%
2021/09/14	1	75.00	4	74.95	74.70	-3	11,581	-0.03%
2021/09/13	1	75.70	0	0.00	74.30	1	12,616	0.01%
2021/09/10	6.1	75.71	3	75.77	75.30	3.1	13,771	0.02%
2021/09/09	5.1	74.90	5.6	75.07	75.10	-0.6	14,436	0.00%
2021/09/08	3.2	73.93	1.1	74.75	73.50	2.1	14,454	0.01%
2021/09/07	8.1	76.70	22	77.47	76.60	-13.9	14,388	-0.10%
2021/09/06	49.1	76.30	72	76.39	76.40	-22.9	14,153	-0.16%
2021/09/03	9	76.02	58.5	75.59	75.30	-49.5	14,045	-0.35%
2021/09/02	82.3	74.37	53	74.37	74.90	29.2	14,085	0.21%
2021/09/01	12	72.59	2.2	72.88	73.10	9.9	14,587	0.07%
2021/08/31	1	69.50	0	0.00	69.50	1	15,460	0.01%
2021/08/27	1	68.90	1	69.00	69.00	0	15,842	0.00%
2021/08/26	0	0.00	10	69.60	69.80	-10	15,894	-0.06%
2021/08/24	1	70.80	1	70.70	69.80	0	16,100	0.00%
2021/08/23	2	72.00	3	71.97	72.40	-1	16,291	-0.01%
2021/08/20	11.5	71.23	1	70.60	70.90	10.5	16,409	0.06%
2021/08/19	1	70.20	2	70.50	69.80	-1	16,604	-0.01%
2021/08/18	3	70.50	0	71.00	70.70	3	16,603	0.02%
2021/08/17	2	68.40	21	68.36	67.80	-19	16,693	-0.11%
2021/08/16	1.3	68.36	4	68.70	69.50	-2.7	16,721	-0.02%
2021/08/13	1	71.00	3	71.67	71.00	-2	16,674	-0.01%
2021/08/12	2	72.60	1	72.40	72.50	1	16,647	0.01%
2021/08/11	3.5	72.86	0	0.00	72.30	3.5	16,658	0.02%
2021/08/10	2	74.25	0	0.00	73.00	2	16,637	0.01%
2021/08/09	13	77.61	32	79.77	76.80	-19	16,444	-0.12%
2021/08/06	2	78.15	1	78.40	79.40	1	16,208	0.01%
2021/08/05	1	76.40	1	76.30	76.80	0	16,215	0.00%
2021/08/04	1	79.10	31	78.23	77.80	-30	16,376	-0.18%
2021/08/03	4	77.20	3.3	77.44	77.70	0.7	16,493	0.00%
2021/08/02	0	0.00	1	75.20	75.00	-1	16,477	-0.01%
2021/07/30	0	0.00	2	74.10	75.20	-2	16,684	-0.01%
2021/07/29	3	74.40	0	0.00	74.90	3	16,839	0.02%
2021/07/28	1	74.10	0	0.00	74.80	1	17,040	0.01%
2021/07/27	1	74.80	1	74.60	75.10	0	17,077	0.00%
2021/07/26	4	75.53	2	76.10	75.60	2	17,193	0.01%
2021/07/23	3.2	74.56	2	75.05	74.80	1.2	17,292	0.01%
2021/07/22	15	75.69	2	75.25	75.00	13	17,352	0.08%
2021/07/21	11	75.76	1	76.90	74.60	10	17,580	0.06%
2021/07/20	18	74.25	5.2	74.62	75.30	12.8	17,663	0.07%
2021/07/19	14	78.17	6	77.83	77.70	8	17,492	0.05%
2021/07/16	17	79.30	3	78.93	79.30	14.1	17,445	0.08%
2021/07/15	2	79.10	2	79.30	79.10	0	17,289	0.00%
2021/07/14	5.5	80.19	1.1	79.43	80.50	4.4	17,237	0.03%
2021/07/13	35.5	80.57	60	81.43	79.80	-24.5	17,153	-0.14%
2021/07/12	50	79.21	5	78.80	79.00	45	16,887	0.27%
2021/07/09	29	80.89	5.1	81.16	80.40	23.9	16,634	0.14%
2021/07/08	17.1	82.91	16	83.78	82.70	1.1	16,545	0.01%
2021/07/07	14	81.09	71	81.52	82.10	-57	16,131	-0.35%
2021/07/06	6.1	77.77	2	77.60	77.60	4.1	15,659	0.03%
2021/07/05	7	80.11	1	81.10	79.00	6	15,786	0.04%
2021/07/02	13	77.82	6	77.77	78.70	7	15,915	0.04%
2021/07/01	10.5	80.33	0	0.00	79.50	10.5	15,787	0.07%
2021/06/30	10	80.80	2	82.00	80.70	8	15,668	0.05%
2021/06/29	65	82.13	2	82.75	81.00	63	15,594	0.40%
2021/06/28	16	80.67	13	82.01	81.10	3	15,419	0.02%
2021/06/25	43	81.21	14	81.03	80.70	29	15,092	0.19%
2021/06/24	63	83.71	57	83.47	82.30	6	14,843	0.04%
2021/06/23	33	82.32	35	82.70	82.00	-2	14,480	-0.01%
2021/06/22	126	83.62	35	83.29	82.00	91	14,077	0.65%	大買/
2021/06/21	54.2	79.01	46.3	80.22	82.00	7.9	13,136	0.06%
2021/06/18	7.3	75.15	18	74.88	77.20	-10.7	12,122	-0.09%
2021/06/17	2.2	69.59	3	69.83	70.70	-0.8	11,358	-0.01%
2021/06/16	7.5	70.24	4	70.90	69.90	3.5	11,289	0.03%
2021/06/15	1	70.90	5	70.94	70.90	-4	11,253	-0.04%
2021/06/11	1.3	70.88	1	70.50	70.30	0.3	11,191	0.00%
2021/06/10	18	70.41	17	70.96	71.60	1	11,122	0.01%
2021/06/09	33.5	72.90	23.4	72.62	71.10	10.1	10,849	0.09%
2021/06/08	37.4	75.98	47.5	75.87	75.20	-10.1	10,195	-0.10%
2021/06/07	7	72.54	7.5	73.00	72.00	-0.5	9,144	-0.01%
2021/06/04	0	0.00	21	71.21	70.30	-21	8,890	-0.24%
2021/06/03	2.5	72.04	1	72.40	72.70	1.5	8,864	0.02%
2021/06/02	3	71.73	3	71.13	71.60	0	8,812	0.00%
2021/06/01	15.1	72.94	11	72.45	72.40	4.1	8,693	0.05%
2021/05/31	50	73.31	37	73.21	73.40	13	8,592	0.15%
2021/05/28	1.1	72.05	7	71.66	71.60	-5.9	8,360	-0.07%
2021/05/27	2	70.40	7	70.81	70.30	-5	8,232	-0.06%
2021/05/26	7	69.29	7	68.14	68.60	0	8,139	0.00%
2021/05/25	9	67.71	14	67.45	68.00	-5	8,104	-0.06%
2021/05/24	6	64.92	8	65.51	66.70	-2	7,970	-0.03%
2021/05/21	20	63.03	14	63.83	64.90	6	7,908	0.08%
2021/05/20	0	0.00	48	61.70	60.90	-48	7,816	-0.61%
2021/05/19	4	62.23	0	0.00	62.20	4	7,825	0.05%
2021/05/18	3	59.50	1	58.80	61.70	2	7,774	0.03%
2021/05/17	6	57.93	4	57.20	57.00	2	7,724	0.03%
2021/05/14	3	60.27	3	60.43	60.30	0	7,623	0.00%
2021/05/13	1	59.70	10	53.20	58.30	-9	7,523	-0.12%
2021/05/12	8	61.21	23	62.03	57.60	-15	7,390	-0.20%
2021/05/11	5	66.44	4	64.70	63.80	1	7,200	0.01%
2021/05/10	1	68.20	0	0.00	69.20	1	7,016	0.01%
2021/05/07	23	70.08	8	71.25	69.90	15	6,945	0.22%
2021/05/06	4	68.73	3	68.73	69.30	1	6,817	0.01%
2021/05/05	9	69.88	4	69.65	69.20	5	6,649	0.08%
2021/05/04	7	67.49	20	64.83	67.60	-13	6,458	-0.20%
2021/05/03	1	68.40	2	70.65	68.10	-1	6,366	-0.02%
2021/04/29	42	71.08	13	71.23	71.20	29	6,258	0.46%
2021/04/28	35	71.10	19	71.02	71.70	16	6,246	0.26%
2021/04/27	25	71.11	21	71.53	70.50	4	6,318	0.06%
2021/04/26	0	0.00	2	67.80	69.60	-2	6,166	-0.03%
2021/04/23	1	66.70	2	66.45	66.60	-1	6,249	-0.02%
2021/04/22	5	67.26	1	67.80	66.60	4	6,534	0.06%
2021/04/21	3	69.10	0	0.00	69.10	3	7,234	0.04%
2021/04/20	1	69.30	2	69.30	69.90	-1	7,608	-0.01%
2021/04/19	1	68.20	0	0.00	69.20	1	7,852	0.01%
2021/04/16	2	68.00	0	0.00	68.40	2	7,881	0.03%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	7	68.16	4	67.10	67.80	3	8,175	0.04%
2021/04/13	1	70.00	0	0.00	69.10	1	8,190	0.01%
2021/04/12	1	70.10	2	68.50	68.70	-1	8,233	-0.01%
2021/04/09	31	72.61	18	70.06	69.50	13	8,411	0.15%
2021/04/08	21	71.30	19.1	72.31	72.40	1.9	8,130	0.02%
2021/04/07	2	68.00	7.1	68.41	68.90	-5.1	7,746	-0.07%
2021/04/06	6	67.60	0	0.00	67.70	6	7,634	0.08%
2021/04/01	4	68.05	3	67.93	67.40	1	7,628	0.01%
2021/03/31	0	0.00	13	67.59	68.20	-13	7,490	-0.17%
2021/03/29	1	66.80	17	66.81	66.50	-16	7,363	-0.22%
2021/03/26	16	66.99	3	67.90	67.20	13	7,317	0.18%
2021/03/25	5	67.30	15	67.23	67.20	-10	7,256	-0.14%
2021/03/24	8	66.76	4	66.70	66.20	4	7,234	0.06%
2021/03/23	16.1	66.87	6	67.28	67.80	10.1	7,203	0.14%
2021/03/22	0	0.00	3	65.40	65.50	-3	7,134	-0.04%
2021/03/19	4	64.58	1	64.60	64.80	3	7,195	0.04%
2021/03/18	1	64.40	20	64.60	65.20	-19	7,232	-0.26%
2021/03/16	10	63.90	1	63.60	63.80	9	7,470	0.12%
2021/03/15	0	0.00	10	63.20	63.60	-10	7,609	-0.13%
2021/03/12	1	63.70	0	0.00	64.20	1	7,722	0.01%
2021/03/11	16	62.36	3	62.20	63.00	13	7,805	0.17%
2021/03/10	10	61.20	0	0.00	61.30	10	7,857	0.13%
2021/03/09	3	61.10	0	0.00	61.40	3	7,927	0.04%
2021/03/04	1	64.70	0	0.00	64.50	1	8,237	0.01%
2021/03/03	1	65.00	0	0.00	65.50	1	8,315	0.01%
2021/03/02	2	65.65	0	0.00	65.60	2	8,419	0.02%
2021/02/26	5	66.74	3	68.73	66.40	2	8,549	0.02%
2021/02/25	3	67.20	1	67.70	66.90	2	8,558	0.02%
2021/02/24	4	67.68	0	0.00	66.80	4	8,717	0.05%
2021/02/23	1	68.20	0	0.00	68.20	1	9,257	0.01%
2021/02/22	2	68.45	1	67.90	68.70	1	9,584	0.01%
2021/02/19	5	68.00	1	68.10	68.30	4	9,872	0.04%
2021/02/18	2	67.50	2.5	67.46	67.60	-0.5	10,254	0.00%
2021/02/17	1	67.10	5	66.14	66.90	-4	10,855	-0.04%
2021/02/05	0	0.00	1	64.60	64.40	-1	11,866	-0.01%
2021/02/04	3	64.50	0	0.00	64.30	3	12,974	0.02%
2021/02/02	0	66.00	4	65.50	65.90	-4	13,777	-0.03%
2021/02/01	3	64.60	0	0.00	65.20	3	14,253	0.02%
2021/01/29	18	67.01	5	67.04	65.90	13	14,457	0.09%
2021/01/28	6	66.42	2	66.20	66.10	4	14,525	0.03%
2021/01/26	0	0.00	6	68.40	68.30	-6	14,520	-0.04%
2021/01/21	3	69.10	7	69.66	69.30	-4	14,671	-0.03%
2021/01/20	4	69.85	13	69.60	68.20	-9	14,673	-0.06%
2021/01/19	3	73.63	3	73.27	72.90	0	14,604	0.00%
2021/01/18	28	74.82	23	73.51	73.50	5	14,768	0.03%
2021/01/15	6	74.35	14	74.26	74.70	-8	14,622	-0.05%
2021/01/14	28	73.76	15.4	74.72	75.50	12.6	14,387	0.09%
2021/01/13	11	69.70	3.1	70.13	71.00	7.9	13,677	0.06%
2021/01/12	17.1	67.22	16	68.94	68.10	1.1	13,374	0.01%
2021/01/11	0	0.00	1	66.60	67.00	-1	13,214	-0.01%
2021/01/08	53	67.03	52	67.68	67.90	1	13,389	0.01%
2021/01/07	1	65.30	2	65.70	65.40	-1	13,648	-0.01%
2021/01/06	2	64.40	2	64.90	64.30	0	14,153	0.00%
2021/01/05	1	65.70	0	0.00	65.70	1	14,123	0.01%
2021/01/04	6	64.27	6	64.68	67.50	0	14,245	0.00%
2020/12/29	0	0.00	1	66.90	67.00	-1	14,523	-0.01%
2020/12/25	0	0.00	0.7	67.80	67.60	-0.7	14,938	0.00%
2020/12/21	0	0.00	1	66.40	66.70	-1	16,746	-0.01%
2020/12/18	5	67.50	5	67.82	67.40	0	17,535	0.00%
2020/12/17	0.3	68.30	1	67.70	68.10	-0.8	17,866	0.00%
2020/12/16	1	67.30	1	67.20	67.10	0	18,054	0.00%
2020/12/15	1	68.40	1	67.30	67.10	0	18,176	0.00%
2020/12/11	2.1	68.53	1	70.00	69.00	1.1	18,674	0.01%
2020/12/10	4	69.03	0	0.00	69.00	4	18,797	0.02%
2020/12/09	2	71.30	0	0.00	71.40	2	18,740	0.01%
2020/12/08	4	72.00	2	71.50	72.70	2	18,731	0.01%
2020/12/07	2	71.15	0	0.00	70.70	2	18,804	0.01%
2020/12/04	11.1	70.90	10	71.30	71.00	1.1	18,833	0.01%
2020/12/03	1	71.30	0	0.00	71.90	1	19,037	0.01%
2020/12/02	6	72.17	5	73.70	72.20	1	19,184	0.01%
2020/11/27	10	73.80	10	74.10	75.00	0	20,117	0.00%
2020/11/26	21	74.95	21	75.37	74.80	0	20,501	0.00%
2020/11/25	0	0.00	43	74.94	74.90	-43	21,382	-0.20%
2020/11/24	0	0.00	36	76.22	76.50	-36	21,732	-0.17%
2020/11/23	1	76.30	1	76.50	77.20	0	22,195	0.00%
2020/11/20	26	78.55	48	76.68	76.50	-22	22,460	-0.10%
2020/11/19	50	76.85	43	76.87	77.00	7	22,771	0.03%
2020/11/18	48	75.34	6	76.02	75.60	42	23,466	0.18%
2020/11/17	44	74.45	78	73.98	73.90	-34	24,136	-0.14%
2020/11/16	34	76.61	18	76.54	77.30	16	25,310	0.06%
2020/11/13	94	76.32	62	76.70	74.90	32	25,493	0.13%
2020/11/12	86	74.60	75	75.00	77.00	11	24,786	0.04%
2020/11/11	22	70.35	39	70.21	70.00	-17	24,383	-0.07%
2020/11/10	40	73.06	9	73.21	71.80	31	25,039	0.12%
2020/11/09	49	72.65	45	72.15	71.70	4	25,864	0.02%
2020/11/06	8	69.21	9	70.14	68.00	-1	26,161	0.00%
2020/11/05	2	68.95	0	0.00	69.00	2	26,226	0.01%
2020/11/03	1	67.00	0	0.00	67.30	1	26,893	0.00%
2020/11/02	2	66.20	1	66.10	66.10	1	26,996	0.00%
2020/10/30	20	68.01	21	67.64	67.30	-1	27,133	0.00%
2020/10/29	24	67.83	25	66.35	68.00	-1	27,175	0.00%
2020/10/28	27	69.39	26	68.72	68.10	1	27,176	0.00%
2020/10/27	28	70.08	26	69.97	70.10	2	27,215	0.01%
2020/10/26	11	71.32	20	71.20	70.70	-9	27,195	-0.03%
2020/10/23	19	69.74	17	69.62	69.60	2	27,086	0.01%
2020/10/22	1	68.00	1	67.30	68.00	0	27,254	0.00%
2020/10/21	2	68.70	1	69.40	68.60	1	27,374	0.00%
2020/10/20	22	69.32	21	69.48	69.20	1	27,694	0.00%
2020/10/19	11	70.19	12	69.96	70.40	-1	28,158	0.00%
2020/10/16	35	68.93	67	68.99	68.10	-32	28,794	-0.11%
2020/10/15	46	71.11	89	70.83	70.00	-43	29,137	-0.15%
2020/10/14	11	72.25	25	71.96	74.50	-14	28,840	-0.05%
2020/10/13	8	69.11	2	69.65	69.90	6	28,733	0.02%
2020/10/12	21	69.38	12	69.63	69.80	9	29,228	0.03%
2020/10/08	2	68.60	67	68.36	68.00	-65	29,995	-0.22%
2020/10/07	13	68.46	11	68.82	69.20	2	30,206	0.01%
2020/10/06	19	69.35	7	68.36	68.40	12	30,579	0.04%
2020/10/05	24	67.54	23	67.50	68.00	1	31,163	0.00%
2020/09/30	38	65.32	22	64.47	67.10	16	31,334	0.05%
2020/09/29	112	65.98	38	66.49	66.40	74	31,472	0.24%	大買/
2020/09/28	85	65.77	61	65.05	65.00	24	31,283	0.08%
2020/09/25	58	66.80	49	66.79	65.20	9	31,030	0.03%
2020/09/24	20	69.80	158	66.92	65.30	-138	30,665	-0.45%	大賣/鉅額交易
2020/09/23	79	70.85	42	71.91	71.00	37	30,315	0.12%
2020/09/22	23	69.56	8	70.00	68.70	15	29,766	0.05%
2020/09/21	81	69.10	18	69.46	68.40	63	29,502	0.21%
2020/09/18	29	68.27	51	67.90	67.30	-22	29,308	-0.08%
2020/09/17	50	68.13	48	67.52	67.60	2	29,221	0.01%
2020/09/16	40	66.41	63.2	66.24	66.40	-23.2	28,932	-0.08%
2020/09/15	58	65.98	4	65.78	65.30	54	28,897	0.19%
2020/09/14	25	64.52	26	64.54	64.60	-1	28,820	0.00%
2020/09/11	41	62.76	44	63.21	62.50	-3	28,735	-0.01%
2020/09/10	11	65.00	5	64.74	64.10	6	28,654	0.02%
2020/09/09	9.1	64.81	2	64.50	64.20	7.1	28,507	0.02%
2020/09/08	13.1	64.39	12	65.23	65.00	1.1	28,407	0.00%
2020/09/04	38	68.01	46	66.04	68.10	-8	28,119	-0.03%
2020/09/03	59	68.79	55	68.95	67.10	4	27,748	0.01%
2020/09/02	44	67.52	55	67.76	67.80	-11	27,642	-0.04%
2020/09/01	72	67.67	127	67.49	67.20	-55	27,412	-0.20%	大賣/
2020/08/31	122	68.95	53	68.59	70.20	69	27,002	0.26%	大買/
2020/08/28	42	64.31	126	64.88	64.60	-84	26,195	-0.32%	大賣/
2020/08/27	53	68.45	78	67.92	67.40	-25	25,895	-0.10%
2020/08/26	48	68.03	39	67.76	67.70	9	25,662	0.04%
2020/08/25	64	67.18	61	67.03	68.50	3	25,463	0.01%
2020/08/24	86	65.71	51	65.55	64.70	35	24,705	0.14%
2020/08/21	98	62.92	32.1	62.68	63.80	65.9	24,012	0.27%
2020/08/20	67	60.77	116	59.81	58.50	-49	23,083	-0.21%	大賣/
2020/08/19	52	60.41	22	60.50	62.90	30	21,579	0.14%
2020/08/18	32	56.84	39	56.66	57.20	-7	20,906	-0.03%
2020/08/17	26	57.37	58	56.76	56.50	-32	20,757	-0.15%
2020/08/14	70	55.41	39.1	56.19	56.60	30.9	20,204	0.15%
2020/08/13	31	54.89	3	55.57	55.60	28	19,182	0.15%
2020/08/12	33	50.17	47	49.63	50.60	-14	18,005	-0.08%
2020/08/11	12	45.88	6	46.04	46.05	6	17,380	0.03%
2020/08/10	12	49.68	8	50.35	47.20	4	17,219	0.02%
2020/08/07	2	46.88	7	47.23	47.05	-5	16,564	-0.03%
2020/08/06	5	46.53	3	46.48	46.55	2	16,500	0.01%
2020/08/05	4	46.80	22	46.49	47.30	-18	16,438	-0.11%
2020/08/04	8	45.16	2	45.73	45.30	6	16,386	0.04%
2020/08/03	9	46.20	5	46.20	45.85	4	16,611	0.02%
2020/07/31	3	46.78	10	46.97	47.20	-7	16,589	-0.04%
2020/07/30	5	46.32	7	46.70	46.25	-2	16,571	-0.01%
2020/07/29	0	0.00	0.1	46.20	46.20	-0.1	16,763	0.00%
2020/07/28	10	46.57	5	47.25	46.00	5	16,880	0.03%
2020/07/27	11	47.85	10	48.13	47.95	1	16,831	0.01%
2020/07/24	7	49.01	13	49.61	48.55	-6	16,843	-0.04%
2020/07/23	28	51.62	51	51.74	50.90	-23	16,970	-0.14%
2020/07/22	33	50.63	29	50.96	52.30	4	16,677	0.02%
2020/07/21	12	48.88	18	48.64	48.30	-6	16,103	-0.04%
2020/07/20	1	45.55	10	45.83	46.90	-9	15,716	-0.06%
2020/07/17	26	46.57	13	46.82	46.45	13	15,672	0.08%
2020/07/16	48.2	46.34	57	46.76	47.45	-8.9	15,488	-0.06%
2020/07/15	45	46.11	54	46.72	45.20	-9	15,185	-0.06%
2020/07/14	33	44.97	5	44.99	45.00	28	14,389	0.19%
2020/07/13	12.1	44.53	32	43.65	45.40	-20	14,459	-0.14%
2020/07/10	38	43.02	9	44.08	42.00	29	14,131	0.21%
2020/07/09	12	42.83	25	42.83	43.15	-13	13,294	-0.10%
2020/07/08	30	42.50	4	41.31	42.60	26	12,977	0.20%
2020/07/07	1	40.75	26	40.99	40.60	-25	12,567	-0.20%
2020/07/06	2	41.35	1	41.15	41.35	1	12,500	0.01%
2020/07/03	7	40.80	10	40.83	40.85	-3	12,477	-0.02%
2020/07/02	12	42.70	2	42.13	41.85	10	12,472	0.08%
2020/07/01	3	42.67	4.2	42.55	42.45	-1.2	12,266	-0.01%
2020/06/30	6	41.52	7	41.41	41.75	-1	12,036	-0.01%
2020/06/29	5	40.35	1	40.55	40.75	4	11,980	0.03%
2020/06/24	12	41.12	1	40.75	40.95	11	11,969	0.09%
2020/06/23	1	41.10	1	41.30	41.25	0	11,948	0.00%
2020/06/22	7	42.07	0	0.00	41.25	7	11,901	0.06%
2020/06/19	4	41.71	15	41.67	41.35	-11	11,909	-0.09%
2020/06/18	1	40.85	1	41.10	41.40	0	11,970	0.00%
2020/06/17	1	41.45	9	41.18	40.95	-8	12,031	-0.07%
2020/06/12	5	38.78	0	0.00	39.30	5	12,463	0.04%
2020/06/11	22	40.40	6	39.75	39.75	16	12,588	0.13%
2020/06/10	3	41.25	2	41.20	41.70	1	12,541	0.01%
2020/06/09	16	41.88	65	42.02	41.00	-49	12,650	-0.39%
2020/06/05	19	40.94	5	40.74	40.90	14	12,897	0.11%
2020/06/04	55	41.97	16	41.23	40.85	39	13,067	0.30%
2020/06/03	2	41.65	1	42.00	42.10	1	13,037	0.01%
2020/06/02	0	0.00	68	41.22	41.70	-68	12,930	-0.53%
2020/06/01	3	39.60	64	39.81	40.55	-61	12,683	-0.48%
2020/05/29	6	38.78	0	0.00	39.95	6	12,475	0.05%
2020/05/28	133	39.13	7	39.18	38.60	126	12,399	1.02%	大買/鉅額交易
2020/05/27	8	37.64	12	37.82	37.60	-4	12,113	-0.03%
2020/05/26	0	0.00	3	38.08	37.90	-3	12,229	-0.02%
2020/05/25	13	37.06	0	0.00	37.55	13	12,468	0.10%
2020/05/22	2	38.10	0	0.00	37.35	2	12,402	0.02%
2020/05/19	0	0.00	8	37.20	37.20	-8	12,193	-0.07%
2020/05/18	0	0.00	1	36.90	36.95	-1	12,157	-0.01%
2020/05/15	1	38.35	2	39.18	38.40	-1	12,003	-0.01%
2020/05/14	3	39.67	7	40.50	39.15	-4	11,890	-0.03%
2020/05/13	1	40.30	2	40.55	40.55	-1	11,850	-0.01%
2020/05/12	1	40.55	2	40.98	40.55	-1	12,061	-0.01%
2020/05/11	10	40.97	4	40.64	40.85	6	12,049	0.05%
2020/05/08	4	41.69	3	41.02	40.70	1	11,921	0.01%
2020/05/07	4	41.56	1	41.50	41.95	3	11,597	0.03%
2020/05/06	1	41.55	3	41.57	41.50	-2	11,546	-0.02%
2020/05/05	6	42.45	27	41.96	42.00	-21	11,485	-0.18%
2020/05/04	2	41.20	3	40.95	41.80	-1	11,259	-0.01%
2020/04/30	13	40.81	19	40.62	40.80	-6	11,025	-0.05%
2020/04/29	9	40.04	6	40.57	40.30	3	10,904	0.03%
2020/04/28	2	40.10	13	39.92	39.75	-11	10,784	-0.10%
2020/04/27	19	38.51	6	38.50	38.65	13	10,366	0.13%
2020/04/24	27	37.40	23	37.53	37.30	4	10,092	0.04%
2020/04/23	7	37.03	4	36.96	36.60	3	9,900	0.03%
2020/04/22	4	35.78	7	36.66	36.95	-3	9,717	-0.03%
2020/04/21	23	36.11	6	36.43	35.70	17	9,526	0.18%
2020/04/20	17	36.69	11	37.18	37.50	6	9,273	0.06%
2020/04/17	1	35.40	1	35.90	35.25	0	9,003	0.00%
2020/04/16	1	35.25	33	35.02	35.10	-32	8,806	-0.36%
2020/04/15	1	33.55	10	33.80	33.75	-9	8,357	-0.11%
2020/04/14	0	0.00	2	32.50	32.60	-2	8,259	-0.02%
2020/04/13	10	32.19	0	0.00	32.10	10	8,284	0.12%
2020/04/10	0	0.00	1	32.30	32.15	-1	8,352	-0.01%
2020/04/09	1	32.05	1	32.20	31.75	0	8,484	0.00%
2020/04/08	2	32.15	0	0.00	32.50	2	8,949	0.02%
2020/04/07	12	32.73	0	0.00	32.80	12	8,900	0.13%
2020/04/01	2	30.20	4	30.24	30.25	-2	8,689	-0.02%
2020/03/27	1	30.45	1	29.85	29.00	0	8,801	0.00%
2020/03/26	0	0.00	2	29.50	30.10	-2	8,744	-0.02%
2020/03/24	13	29.89	15	29.23	29.10	-2	8,576	-0.02%
2020/03/23	38	27.68	36	28.49	28.55	2	8,410	0.02%
2020/03/20	6	27.77	5	28.40	28.40	1	8,459	0.01%
2020/03/19	1	28.15	4	28.06	25.85	-3	8,513	-0.04%
2020/03/18	4	27.73	1	27.60	27.50	3	8,237	0.04%
2020/03/17	2	27.00	3	27.67	27.00	-1	8,057	-0.01%
2020/03/16	1	30.10	1	31.05	28.75	0	7,850	0.00%
2020/03/13	3	29.90	4	29.59	30.20	-1	7,705	-0.01%
2020/03/12	2	33.90	5	32.83	32.20	-3	7,463	-0.04%
2020/03/11	5	35.79	5	35.74	34.50	0	7,255	0.00%
2020/03/09	10	33.05	0	0.00	32.45	10	6,540	0.15%
2020/03/05	10	34.05	0	0.00	34.10	10	6,383	0.16%
2020/03/02	0	0.00	1	32.50	32.55	-1	6,250	-0.02%
2020/02/27	1	35.20	1	33.60	33.00	0	6,202	0.00%
2020/02/26	1	34.25	1	35.00	34.80	0	6,050	0.00%
2020/02/24	1	33.00	0	0.00	33.00	1	5,674	0.02%
2020/02/20	10	34.50	0	0.00	34.45	10	5,563	0.18%
2020/02/17	1	34.45	0	0.00	34.55	1	5,624	0.02%
2020/02/14	0	0.00	1	34.85	34.95	-1	5,613	-0.02%
2020/02/13	4	35.71	3	35.85	35.00	1	5,576	0.02%
2020/02/12	1	33.90	0	0.00	33.80	1	5,354	0.02%
2020/01/30	1	36.00	0	0.00	36.00	1	5,441	0.02%
2020/01/16	0	0.00	1	40.00	40.00	-1	5,792	-0.02%
2020/01/15	0	0.00	3	39.85	40.00	-3	5,982	-0.05%
2020/01/14	10	40.05	0	0.00	40.10	10	6,268	0.16%
2020/01/07	2	39.93	2	39.90	39.65	0	6,833	0.00%
2020/01/06	2	39.88	1	40.05	39.90	1	7,035	0.01%
2020/01/03	0	0.00	2	42.80	41.25	-2	7,078	-0.03%
2020/01/02	5	43.20	5	43.84	42.75	0	7,238	0.00%
2019/12/31	1	41.70	0	0.00	41.65	1	7,322	0.01%
2019/12/30	0	0.00	11	40.95	41.00	-11	7,451	-0.15%
2019/12/27	10	41.63	0	0.00	41.35	10	7,669	0.13%
2019/12/26	42	42.33	48	42.07	42.00	-6	7,832	-0.08%
2019/12/24	0	0.00	2	41.50	41.65	-2	7,883	-0.03%
2019/12/23	3	41.35	1	41.25	41.25	2	7,908	0.03%
2019/12/17	13	41.49	31	41.27	40.50	-18	8,126	-0.22%
2019/12/16	2	40.98	1	40.15	41.00	1	8,033	0.01%
2019/12/13	0	0.00	6	38.80	39.20	-6	7,981	-0.08%
2019/12/11	8	40.19	2	40.23	40.00	6	8,393	0.07%
2019/12/09	0	0.00	1	40.45	40.30	-1	8,590	-0.01%
2019/12/06	15	39.72	17	40.08	39.95	-2	8,664	-0.02%
2019/12/03	5	39.20	25	39.43	39.50	-20	9,121	-0.22%
2019/12/02	22	38.75	0	0.00	39.00	22	9,258	0.24%
2019/11/28	2	39.70	0	0.00	39.65	2	9,492	0.02%
2019/11/27	0	0.00	1	40.00	39.90	-1	9,802	-0.01%
2019/11/20	20	40.20	0	0.00	40.15	20	10,987	0.18%
2019/11/18	0.1	40.80	0	0.00	40.50	0.1	12,219	0.00%
2019/11/15	1	40.95	0	0.00	40.95	1	12,525	0.01%
2019/11/14	1.1	39.77	0	0.00	40.10	1.1	12,677	0.01%
2019/11/11	0	0.00	2	40.78	40.40	-2	13,830	-0.01%
2019/11/08	15	41.55	16	40.59	41.55	-1	14,430	-0.01%
2019/11/07	0	0.00	4	41.03	41.05	-4	14,941	-0.03%
2019/11/04	2	41.95	0	0.00	41.75	2	16,127	0.01%
2019/11/01	0.1	41.70	0	0.00	41.55	0.1	16,260	0.00%
2019/10/30	0	0.00	3	42.10	42.55	-3	17,041	-0.02%
2019/10/29	0	0.00	2	42.50	41.95	-2	17,608	-0.01%
2019/10/28	0	0.00	1	43.30	43.10	-1	18,339	-0.01%
2019/10/25	2	44.80	2	44.20	43.35	0	18,774	0.00%
2019/10/24	1	43.60	0	0.00	44.10	1	18,821	0.01%
2019/10/22	0	0.00	2	44.00	43.70	-2	20,332	-0.01%
2019/10/21	2	43.30	0	0.00	43.15	2	20,961	0.01%
2019/10/18	1	43.50	1	43.75	43.30	0	21,070	0.00%
2019/10/17	1	43.00	24	42.94	43.05	-23	21,110	-0.11%
2019/10/16	25	43.79	5	43.68	42.75	20	21,209	0.09%
2019/10/15	5	43.08	0	0.00	42.65	5	21,148	0.02%
2019/10/14	2	43.55	0	0.00	42.90	2	21,185	0.01%
2019/10/09	4	42.54	8	42.66	42.65	-4	21,276	-0.02%
2019/10/08	12	43.13	12	42.80	42.40	0	21,402	0.00%
2019/10/07	2	43.15	41	42.47	42.45	-39	21,383	-0.18%
2019/10/03	0	0.00	22	41.60	41.90	-22	21,015	-0.10%
2019/10/02	0	0.00	1	40.80	41.10	-1	21,005	0.00%
2019/10/01	0	0.00	1	38.85	39.00	-1	21,123	0.00%
2019/09/26	1	39.60	0	0.00	39.40	1	21,422	0.00%
2019/09/25	0	0.00	2	40.60	40.55	-2	21,920	-0.01%
2019/09/17	4	41.11	2	40.68	40.70	2	23,761	0.01%
2019/09/10	1	42.05	1	42.30	42.00	0	25,918	0.00%
2019/09/09	10	43.70	10	43.10	42.65	0	25,965	0.00%
2019/09/06	4	43.40	0	0.00	43.25	4	25,997	0.02%
2019/09/02	1	42.15	1	42.40	42.45	0	26,674	0.00%
2019/08/30	0	0.00	45	42.68	42.20	-45	26,552	-0.17%
2019/08/28	2	43.50	2	43.25	42.90	0	26,289	0.00%
2019/08/27	23	45.09	2	44.70	43.70	21	26,151	0.08%
2019/08/26	20	44.00	21	44.15	44.00	-1	26,124	0.00%
2019/08/23	45	45.70	25	44.88	44.90	20	26,066	0.08%
2019/08/22	46	45.66	46.1	45.87	44.85	-0.1	25,859	0.00%
2019/08/21	12	43.96	10	44.20	44.55	2	25,391	0.01%
2019/08/20	0	0.00	2	44.60	42.80	-2	25,310	-0.01%
2019/08/19	6	44.41	4	44.23	43.55	2	25,354	0.01%
2019/08/15	0	0.00	1	42.85	42.90	-1	25,530	0.00%
2019/08/14	0	0.00	1	44.00	43.75	-1	25,824	0.00%
2019/08/13	2	43.38	21	43.01	43.70	-19	25,797	-0.07%
2019/08/12	2	42.95	1	43.60	42.40	1	25,834	0.00%
2019/08/08	0	0.00	1	40.10	42.30	-1	25,657	0.00%
2019/08/07	22	39.79	2	39.83	39.20	20	25,226	0.08%
2019/08/05	17	38.89	0	0.00	38.90	17	25,307	0.07%
2019/08/02	80	39.71	80	39.78	39.10	0	25,515	0.00%
2019/08/01	21	39.98	21	41.20	40.80	0	25,667	0.00%
2019/07/31	96	40.37	97	40.51	40.60	-1	25,540	0.00%
2019/07/30	21	41.06	0	0.00	40.95	21	25,754	0.08%
2019/07/29	2	45.70	4	46.20	45.45	-2	25,319	-0.01%