奇鋐 (3017)-永豐金-信義券商分點個股進出

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
620
漲跌
▼14
漲幅
-2.21%
成交量
22,699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-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義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
2024/04/25	7	640.62	3.2	647.86	620.00	3.9	17,079	0.02%
2024/04/24	1	621.00	5.1	622.32	634.00	-4.1	16,953	-0.02%
2024/04/23	10	581.00	9	579.89	577.00	1	17,056	0.01%
2024/04/22	10.2	583.07	11	580.09	567.00	-0.8	16,992	0.00%
2024/04/19	20.2	649.09	9	630.78	630.00	11.2	16,950	0.07%
2024/04/18	22	670.77	23.1	675.55	680.00	-1.1	16,936	-0.01%
2024/04/17	7	631.43	17.6	628.96	638.00	-10.6	16,835	-0.06%
2024/04/16	17.1	606.82	12	606.00	606.00	5.1	16,828	0.03%
2024/04/15	5	622.57	8.1	622.61	616.00	-3.1	16,832	-0.02%
2024/04/12	6	620.50	26.4	618.67	628.00	-20.4	16,897	-0.12%
2024/04/11	3	580.04	7.5	581.74	584.00	-4.5	16,653	-0.03%
2024/04/10	4.2	574.73	2	560.00	555.00	2.2	16,608	0.01%
2024/04/09	6.1	575.25	8.1	585.27	577.00	-2	16,586	-0.01%
2024/04/08	20	585.05	16.1	584.36	570.00	3.9	16,528	0.02%
2024/04/03	4	546.25	4.3	552.78	546.00	-0.3	16,589	0.00%
2024/04/02	4.3	539.08	2	536.00	533.00	2.3	16,497	0.01%
2024/04/01	3	562.33	4.2	559.90	554.00	-1.2	16,476	-0.01%
2024/03/29	7.1	552.68	4	553.00	546.00	3.1	16,382	0.02%
2024/03/28	12	524.41	15	532.33	542.00	-3	16,272	-0.02%
2024/03/27	2	539.40	10	536.70	534.00	-8	16,176	-0.05%
2024/03/26	8.5	559.19	41	559.02	541.00	-32.5	16,093	-0.20%
2024/03/25	2	590.50	50	587.70	583.00	-48	15,929	-0.30%
2024/03/22	2	593.50	2	589.00	589.00	0	15,868	0.00%
2024/03/21	19	582.85	21.2	586.42	585.00	-2.2	15,767	-0.01%
2024/03/20	10	576.39	7	572.43	567.00	3	15,677	0.02%
2024/03/19	36.2	587.61	5	586.40	569.00	31.2	15,465	0.20%
2024/03/18	10.1	619.75	6	615.36	623.00	4	15,226	0.03%
2024/03/15	23	575.50	32.1	579.86	599.00	-9	15,013	-0.06%
2024/03/14	13.5	561.58	12.1	565.56	556.00	1.4	14,674	0.01%
2024/03/13	60.8	638.97	37.2	647.89	617.00	23.5	14,414	0.16%
2024/03/12	15.3	617.86	23.4	623.61	643.00	-8	13,964	-0.06%
2024/03/11	18.2	588.48	14.5	605.70	585.00	3.7	13,651	0.03%
2024/03/08	58.7	583.81	74.4	588.20	574.00	-15.7	13,426	-0.12%
2024/03/07	33.7	620.32	14.1	635.55	599.00	19.6	13,269	0.15%
2024/03/06	24	609.14	28.4	611.31	630.00	-4.4	12,946	-0.03%
2024/03/05	20	568.14	24.1	574.72	585.00	-4.1	12,713	-0.03%
2024/03/04	14	558.43	26	560.12	554.00	-12	12,560	-0.10%
2024/03/01	28	548.46	31	549.06	539.00	-3	12,472	-0.02%
2024/02/29	29	532.17	43.8	532.02	532.00	-14.8	12,399	-0.12%
2024/02/27	10	509.24	10.2	512.56	508.00	-0.2	12,167	0.00%
2024/02/26	6	495.58	4	498.25	500.00	2	12,143	0.02%
2024/02/23	10	505.40	2.3	500.00	498.50	7.7	12,107	0.06%
2024/02/22	10	527.50	2	533.00	520.00	8	12,045	0.07%
2024/02/21	6	488.33	11	490.73	495.00	-5	12,019	-0.04%
2024/02/20	10	475.65	10	473.75	483.00	0	11,975	0.00%
2024/02/19	4.2	493.35	0	492.00	486.00	4.1	11,954	0.03%
2024/02/16	18.1	526.27	11	534.55	510.00	7.1	12,023	0.06%
2024/02/15	13	531.54	14.1	530.06	534.00	-1.1	12,017	-0.01%
2024/02/05	46.2	492.76	43	493.02	485.50	3.1	11,947	0.03%
2024/02/02	34	478.65	37.1	480.37	478.00	-3	11,799	-0.03%
2024/02/01	132	448.52	140	447.26	457.50	-8	11,601	-0.07%	大買/大賣/
2024/01/31	5	419.00	2	426.00	425.50	3	11,272	0.03%
2024/01/30	145	415.56	158.2	414.70	429.50	-13.2	11,110	-0.12%	大買/大賣/
2024/01/29	1	384.00	3	388.67	390.50	-2	10,854	-0.02%
2024/01/26	4	382.88	3.4	385.65	386.00	0.7	10,868	0.01%
2024/01/25	31	393.68	33.2	393.41	389.50	-2.2	10,898	-0.02%
2024/01/24	0	386.00	1	387.50	387.50	-1	10,774	-0.01%
2024/01/23	19	386.52	15	385.33	386.50	4	10,805	0.04%
2024/01/22	31	374.53	37.5	373.25	380.50	-6.5	10,603	-0.06%
2024/01/19	0	0.00	12	344.42	346.00	-12	10,366	-0.12%
2024/01/18	33	342.95	22	342.80	334.50	11	10,347	0.11%
2024/01/17	22	350.07	25	350.70	343.50	-3	10,285	-0.03%
2024/01/16	5	338.80	13	341.88	343.00	-8	10,244	-0.08%
2024/01/15	24.2	339.86	17	343.32	334.00	7.2	10,224	0.07%
2024/01/12	18	346.17	50.1	344.85	350.00	-32.1	10,164	-0.32%
2024/01/11	1	328.00	55.1	337.29	346.50	-54.1	9,909	-0.55%
2024/01/10	25	322.30	32	324.42	329.00	-7	9,844	-0.07%
2024/01/09	3	313.17	15	310.57	315.00	-12	9,708	-0.12%
2024/01/08	23.1	307.84	9	301.72	301.50	14.1	9,633	0.15%
2024/01/05	2	320.00	5	322.70	323.50	-3	9,475	-0.03%
2024/01/04	12	326.58	1	334.00	319.00	11	9,564	0.12%
2024/01/03	5	326.40	6	329.42	329.00	-1	9,628	-0.01%
2024/01/02	13	334.00	0	0.00	329.50	13	9,615	0.14%
2023/12/29	78	329.99	62.1	332.29	336.50	15.9	9,631	0.17%
2023/12/28	26	325.21	8	324.38	318.00	18	9,477	0.19%
2023/12/27	37	323.91	21.4	324.26	324.50	15.6	9,478	0.16%
2023/12/26	4	307.00	3	310.67	311.00	1	9,542	0.01%
2023/12/25	0	0.00	3	310.00	309.50	-3	9,822	-0.03%
2023/12/22	1	302.00	2	308.00	307.00	-1	9,954	-0.01%
2023/12/21	3	299.00	0	0.00	301.50	3	10,189	0.03%
2023/12/18	0	0.00	1	299.50	299.50	-1	10,603	-0.01%
2023/12/15	1	300.00	1	308.50	298.00	0	10,803	0.00%
2023/12/11	4	309.12	6	308.08	308.00	-2	11,153	-0.02%
2023/12/08	5	307.00	2	306.50	304.50	3	11,191	0.03%
2023/12/07	4	302.00	0	0.00	301.50	4	11,204	0.04%
2023/12/06	0.2	296.50	10	297.25	296.50	-9.8	11,269	-0.09%
2023/12/05	11	281.55	9	284.00	286.00	2	11,267	0.02%
2023/12/04	9.2	298.32	0	0.00	290.50	9.2	11,225	0.08%
2023/11/30	5	302.00	15	307.00	308.00	-10	11,223	-0.09%
2023/11/29	10	304.50	3	301.00	301.00	7	11,179	0.06%
2023/11/27	4.1	303.84	3	303.50	298.00	1.1	11,295	0.01%
2023/11/24	0	0.00	5	321.00	322.50	-5	11,225	-0.04%
2023/11/22	1	323.50	7	326.93	327.00	-6	11,240	-0.05%
2023/11/21	6	332.33	16	330.03	327.00	-10	11,394	-0.09%
2023/11/20	17	327.79	16	325.94	329.50	1	11,601	0.01%
2023/11/17	3	318.17	3	315.50	318.00	0	11,533	0.00%
2023/11/16	6	314.33	6	314.50	316.00	0	11,591	0.00%
2023/11/15	22	319.15	9	329.56	313.50	13	11,587	0.11%
2023/11/14	5	326.90	20.4	327.01	325.00	-15.4	11,556	-0.13%
2023/11/13	1	312.00	3	318.50	318.50	-2	11,586	-0.02%
2023/11/10	6	320.33	13	315.08	314.50	-7	11,647	-0.06%
2023/11/09	1	317.00	0	0.00	316.50	1	11,745	0.01%
2023/11/08	35	315.67	14	314.57	313.00	21	11,836	0.18%
2023/11/07	8	310.75	3	311.17	311.00	5	11,949	0.04%
2023/11/06	3	309.00	16	305.19	315.00	-13	12,182	-0.11%
2023/11/03	39	298.00	27	300.04	297.00	12	12,505	0.10%
2023/11/02	25	297.34	4	299.00	299.50	21	12,747	0.16%
2023/11/01	2.7	283.98	1	284.00	285.50	1.7	13,055	0.01%
2023/10/31	3.3	291.00	12	289.71	283.50	-8.7	13,293	-0.07%
2023/10/30	0.1	304.50	0	0.00	298.50	0.1	13,521	0.00%
2023/10/27	36	298.58	11	298.27	296.50	25	13,680	0.18%
2023/10/26	12	306.00	7	307.57	301.50	5	13,925	0.04%
2023/10/25	11	316.86	1	317.50	313.00	10	14,064	0.07%
2023/10/24	2	310.25	8	310.19	318.00	-6	14,224	-0.04%
2023/10/23	6.1	302.46	1	308.00	297.00	5.1	14,195	0.04%
2023/10/20	11	306.59	23	306.83	308.50	-12	14,432	-0.08%
2023/10/19	5	295.10	0	0.00	299.00	5	14,621	0.03%
2023/10/18	9.2	302.45	2	299.00	294.00	7.2	14,918	0.05%
2023/10/17	3	323.50	1	319.50	319.50	2	15,011	0.01%
2023/10/16	10	329.25	0	0.00	325.50	10	15,049	0.07%
2023/10/13	3	334.33	5	340.20	337.00	-2	15,194	-0.01%
2023/10/12	11	343.64	7	349.29	342.00	4	15,286	0.03%
2023/10/11	12	347.83	7	358.64	336.50	5	15,413	0.03%
2023/10/06	8	348.56	4	349.38	348.50	4	15,690	0.03%
2023/10/05	1	350.45	18	348.94	344.00	-17	15,923	-0.11%
2023/10/04	2	336.75	1	340.00	345.00	1	15,976	0.01%
2023/10/03	7	348.71	3	340.00	340.00	4	15,965	0.03%
2023/10/02	23	346.98	22	348.00	342.50	1	16,091	0.01%
2023/09/28	19	332.74	22.9	333.11	341.00	-3.9	16,017	-0.02%
2023/09/27	13	315.92	5	317.10	321.00	8	15,898	0.05%
2023/09/26	28.2	314.28	20	315.88	313.50	8.2	15,995	0.05%
2023/09/25	1	301.50	3	298.00	297.00	-2	16,091	-0.01%
2023/09/22	23.1	289.37	1	298.00	297.50	22.1	16,369	0.14%
2023/09/21	2.1	279.95	2	273.00	280.00	0.1	16,169	0.00%
2023/09/20	2.7	287.44	1	292.00	281.00	1.7	16,119	0.01%
2023/09/19	0.1	279.11	9	283.28	278.00	-8.9	16,033	-0.06%
2023/09/18	3.2	299.00	1	293.50	293.50	2.2	15,942	0.01%
2023/09/15	3	318.50	1	320.00	320.00	2	15,953	0.01%
2023/09/14	3	316.00	1	313.00	318.00	2	16,122	0.01%
2023/09/13	8	304.00	8	297.88	304.00	0	16,333	0.00%
2023/09/12	1.2	309.67	0	0.00	306.00	1.2	16,622	0.01%
2023/09/11	0.2	315.97	0	0.00	311.50	0.2	16,910	0.00%
2023/09/08	1	347.50	7	342.86	337.00	-6	16,934	-0.04%
2023/09/07	3	344.00	0	0.00	342.00	3	17,183	0.02%
2023/09/06	2	336.75	30	341.75	343.50	-28	17,207	-0.16%
2023/09/05	2	332.00	0	0.00	330.50	2	17,309	0.01%
2023/09/04	4	328.63	0	0.00	328.50	4	17,401	0.02%
2023/09/01	1	338.00	0	0.00	329.00	1	17,523	0.01%
2023/08/31	0.1	328.50	0	0.00	334.50	0.1	17,651	0.00%
2023/08/30	28.2	344.70	0	0.00	335.50	28.2	17,734	0.16%
2023/08/29	1.1	342.67	1	346.50	335.00	0.1	17,933	0.00%
2023/08/28	0.1	344.50	2	346.75	338.50	-2	18,015	-0.01%
2023/08/25	14.1	362.05	7	363.14	354.00	7.1	18,063	0.04%
2023/08/24	44	383.17	43.3	381.05	387.00	0.8	17,950	0.00%
2023/08/23	2	358.26	2	358.69	356.00	0	17,909	0.00%
2023/08/22	2	354.27	44	360.36	350.50	-42	18,218	-0.23%
2023/08/21	5	354.90	20	353.98	353.50	-15	18,518	-0.08%
2023/08/18	41	353.96	9.3	355.97	352.00	31.7	18,472	0.17%
2023/08/17	30	353.44	1	347.50	363.00	29	18,342	0.16%
2023/08/16	6	346.50	6	347.67	350.00	0	18,270	0.00%
2023/08/15	3	338.17	27	339.63	343.50	-24	18,323	-0.13%
2023/08/14	1.2	316.52	2	321.25	319.00	-0.9	18,425	0.00%
2023/08/11	27	316.65	2	316.50	321.00	25	18,409	0.14%
2023/08/10	20.3	332.72	9	329.06	314.50	11.3	18,368	0.06%
2023/08/09	78	366.15	91	360.85	349.00	-13	18,241	-0.07%
2023/08/08	1	359.50	7	354.07	358.00	-6	17,976	-0.03%
2023/08/07	20	348.88	21	348.55	349.50	-1	17,883	-0.01%
2023/08/04	35	317.76	31.2	319.83	338.00	3.8	17,657	0.02%
2023/08/02	22.2	333.03	20	336.75	315.50	2.2	17,537	0.01%
2023/08/01	0	0.00	1	328.00	328.00	-1	17,424	-0.01%
2023/07/31	15	356.80	55	335.05	322.00	-40	17,773	-0.23%
2023/07/28	97	345.34	41	336.96	352.00	56	17,986	0.31%
2023/07/27	28	354.86	30	354.28	340.00	-2	17,903	-0.01%
2023/07/26	12	346.96	10	349.00	343.50	2	17,910	0.01%
2023/07/25	37.5	359.68	49	359.73	340.50	-11.5	17,963	-0.06%
2023/07/24	59.7	350.17	63	350.39	344.00	-3.3	17,926	-0.02%
2023/07/21	76	320.33	85.1	322.14	339.00	-9.1	17,679	-0.05%
2023/07/20	62	306.08	67	306.82	308.50	-5	17,321	-0.03%
2023/07/19	21	295.21	12	290.42	291.50	9	17,096	0.05%
2023/07/18	3	282.00	7	287.14	293.00	-4	17,121	-0.02%
2023/07/17	12	286.63	3.2	286.13	285.00	8.8	17,009	0.05%
2023/07/14	11	290.73	14	291.46	293.50	-3	16,859	-0.02%
2023/07/13	49.4	302.51	80	301.40	288.00	-30.6	16,774	-0.18%
2023/07/12	76	292.39	54	293.21	287.50	22	16,420	0.13%
2023/07/11	2	282.50	11	284.82	283.50	-9	16,252	-0.06%
2023/07/10	1	274.50	7	274.71	273.00	-6	16,127	-0.04%
2023/07/07	13	273.12	14.3	276.49	270.00	-1.3	16,187	-0.01%
2023/07/06	40	277.65	4	279.00	273.50	36	16,032	0.22%
2023/07/05	22	286.18	15	283.80	280.50	7	15,958	0.04%
2023/07/04	49	291.43	41	293.39	292.00	8	15,805	0.05%
2023/07/03	44	288.67	66.2	289.14	293.00	-22.2	15,627	-0.14%
2023/06/30	22	259.66	20	264.85	271.00	2	15,257	0.01%
2023/06/29	1	244.50	8	245.88	246.50	-7	14,969	-0.05%
2023/06/28	3.2	242.59	0.1	240.50	241.50	3.1	15,263	0.02%
2023/06/27	15	243.93	5.2	245.03	235.00	9.9	15,506	0.06%
2023/06/26	0	0.00	15	246.00	250.00	-15	15,806	-0.09%
2023/06/21	9	251.56	11	251.32	249.50	-2	15,760	-0.01%
2023/06/20	13	251.23	13	252.35	252.00	0	16,021	0.00%
2023/06/19	39	253.03	49	252.33	254.50	-10	16,419	-0.06%
2023/06/16	58	243.07	85	244.68	247.00	-27	16,302	-0.17%
2023/06/15	75	231.15	56	232.69	237.00	19	16,089	0.12%
2023/06/14	30	221.48	23	222.30	224.00	7	15,750	0.04%
2023/06/13	71	217.35	79	218.04	219.50	-8	15,654	-0.05%
2023/06/12	10	206.65	29	207.45	205.50	-19	15,370	-0.12%
2023/06/09	24	208.88	31	210.60	209.50	-7	15,293	-0.05%
2023/06/08	9	202.44	3	201.67	200.50	6	15,073	0.04%
2023/06/07	10	207.00	13	208.73	208.00	-3	14,973	-0.02%
2023/06/06	21	203.95	23.4	205.07	203.50	-2.4	14,812	-0.02%
2023/06/05	5.4	196.48	150	196.88	200.00	-144.6	14,614	-0.99%	大賣/鉅額交易
2023/06/02	8	206.38	33	206.14	202.00	-25	14,364	-0.17%
2023/06/01	15	205.73	19	204.55	207.00	-4	14,049	-0.03%
2023/05/31	27	199.48	0	0.00	197.50	27	13,851	0.19%
2023/05/30	4	202.25	59.3	201.67	201.50	-55.3	13,707	-0.40%
2023/05/29	119	210.82	21	208.45	206.00	98	13,717	0.71%	大買/
2023/05/26	97	206.04	60.1	205.29	208.00	37	13,795	0.27%
2023/05/25	147.5	198.18	122	198.95	197.50	25.5	13,401	0.19%	大買/大賣/
2023/05/24	0	0.00	31	184.34	187.00	-31	12,993	-0.24%
2023/05/23	5	183.70	0.1	184.00	182.50	4.9	12,930	0.04%
2023/05/22	11.1	183.96	0	0.00	182.50	11.1	12,861	0.09%
2023/05/19	83	184.89	24	184.69	184.00	59	12,758	0.46%
2023/05/18	146	183.22	32.1	184.58	186.00	113.9	12,576	0.91%	大買/鉅額交易
2023/05/17	19	178.53	14	179.75	178.00	5	12,319	0.04%
2023/05/16	22	176.39	24	177.60	175.50	-2	12,170	-0.02%
2023/05/15	3	171.17	45.6	170.51	171.00	-42.6	11,977	-0.36%
2023/05/12	32	172.78	99	175.47	177.50	-67	11,896	-0.56%
2023/05/11	1	178.50	3	175.33	174.50	-2	11,760	-0.02%
2023/05/10	85	179.08	60	179.39	178.50	25	11,609	0.22%
2023/05/09	10	182.20	5	179.50	183.00	5	11,432	0.04%
2023/05/08	26	182.63	36	183.39	181.50	-10	11,312	-0.09%
2023/05/05	56.1	178.69	51	178.16	181.00	5.1	11,073	0.05%
2023/05/04	84	175.33	35.4	174.27	175.50	48.6	10,617	0.46%
2023/05/03	9	164.06	3.6	165.65	163.00	5.4	10,134	0.05%
2023/05/02	58	162.01	18.2	162.71	166.00	39.9	10,026	0.40%
2023/04/28	8	154.56	23.2	152.70	157.50	-15.2	9,717	-0.16%
2023/04/27	66	148.52	52	151.71	153.50	14	9,459	0.15%
2023/04/26	1	140.50	1	143.00	146.00	0	9,136	0.00%
2023/04/25	42	140.35	41	139.06	141.50	1	9,007	0.01%
2023/04/21	1	146.50	2	142.75	143.00	-1	8,814	-0.01%
2023/04/20	21	146.93	21	146.36	147.50	0	8,651	0.00%
2023/04/19	1.2	151.08	99	151.54	151.00	-97.8	8,530	-1.15%
2023/04/18	9.3	153.15	5	151.00	152.50	4.3	8,516	0.05%
2023/04/17	5	154.50	7	158.07	156.00	-2	8,347	-0.02%
2023/04/14	8	154.87	6	152.17	153.00	2	8,208	0.02%
2023/04/13	2	150.25	0	0.00	149.50	2	8,043	0.02%
2023/04/12	1	157.50	3	154.67	154.50	-2	7,957	-0.03%
2023/04/11	3	146.50	4	150.88	149.50	-1	7,732	-0.01%
2023/04/10	0	0.00	6	148.08	148.50	-6	7,604	-0.08%
2023/04/06	0	0.00	2	143.75	142.00	-2	7,388	-0.03%
2023/03/31	0	0.00	2	140.50	141.00	-2	7,282	-0.03%
2023/03/30	22	142.91	1	141.50	142.00	21	7,269	0.29%
2023/03/29	4	144.50	51	142.04	142.50	-47	7,205	-0.65%
2023/03/28	3	141.33	23	143.54	142.00	-20	6,912	-0.29%
2023/03/27	85	148.16	26	148.65	148.50	59	6,662	0.89%
2023/03/24	59	139.16	11	139.45	142.50	48	6,298	0.76%
2023/03/23	9	139.44	3	140.67	138.50	6	6,175	0.10%
2023/03/22	31	132.79	20.3	135.37	136.50	10.8	5,757	0.19%
2023/03/21	12	124.08	17.4	123.87	126.50	-5.4	5,149	-0.10%
2023/03/20	15	120.50	5	122.00	119.00	10	4,971	0.20%
2023/03/15	5	113.50	5	115.00	114.50	0	5,047	0.00%
2023/03/14	0.2	110.50	0	0.00	109.50	0.2	5,272	0.00%
2023/03/13	0	0.00	6	112.25	112.50	-6	5,747	-0.10%
2023/03/10	26.2	115.45	15	113.00	113.50	11.2	5,772	0.19%
2023/03/09	0	0.00	2	119.50	117.50	-2	5,772	-0.03%
2023/03/08	0	0.00	31	118.00	119.00	-31	5,795	-0.53%
2023/03/07	0	0.00	1	117.50	118.00	-1	5,778	-0.02%
2023/03/06	2	119.00	0	0.00	119.50	2	5,804	0.03%
2023/03/01	3	117.00	0	0.00	119.00	3	6,022	0.05%
2023/02/24	42	120.07	3.1	121.95	120.50	38.9	6,042	0.64%
2023/02/20	0	0.00	10	113.50	114.50	-10	5,686	-0.18%
2023/02/17	1	116.50	0	0.00	114.50	1	5,774	0.02%
2023/02/16	11	117.95	0	0.00	117.50	11	5,924	0.19%
2023/02/15	0	0.00	1	116.00	115.00	-1	5,991	-0.02%
2023/02/14	1	117.50	2	116.00	115.50	-1	5,955	-0.02%
2023/02/13	1	116.50	3.3	116.09	117.50	-2.3	5,961	-0.04%
2023/02/10	3	116.83	6	116.25	115.50	-3	5,934	-0.05%
2023/02/09	4	116.00	0	0.00	116.00	4	5,894	0.07%
2023/02/08	1	115.00	2	114.75	115.00	-1	5,839	-0.02%
2023/02/03	2	112.25	1	113.50	112.00	1	5,698	0.02%
2023/02/02	0	0.00	2	111.25	112.00	-2	5,683	-0.04%
2023/02/01	1	107.00	0	0.00	107.50	1	5,661	0.02%
2023/01/30	2	109.00	0	0.00	109.50	2	5,610	0.04%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2022/12/27	1	112.50	1.2	112.00	112.00	-0.2	7,296	0.00%
2022/12/23	1	111.50	0	0.00	111.00	1	7,421	0.01%
2022/12/22	0	0.00	1	113.00	113.00	-1	7,479	-0.01%
2022/12/21	0.1	110.00	0	0.00	109.00	0.1	7,492	0.00%
2022/12/20	0	0.00	1	113.50	111.50	-1	7,465	-0.01%
2022/12/19	1.1	114.43	0	0.00	112.00	1.1	7,423	0.01%
2022/12/16	11.3	115.93	10	117.00	115.00	1.3	7,354	0.02%
2022/12/13	2	113.50	2	114.00	114.00	0	7,378	0.00%
2022/12/08	0	0.00	1	113.00	113.50	-1	7,301	-0.01%
2022/12/07	0.6	113.67	5	118.50	112.50	-4.4	7,291	-0.06%
2022/12/06	0	0.00	15	126.50	124.00	-15	7,067	-0.21%
2022/12/05	20	127.00	1	121.00	127.00	19	6,830	0.28%
2022/12/02	0	0.00	13	116.62	115.50	-13	6,412	-0.20%
2022/12/01	10	115.50	0	0.00	114.50	10	6,418	0.16%
2022/11/25	0	0.00	2	110.50	109.00	-2	6,329	-0.03%
2022/11/24	1	112.00	1	109.00	111.00	0	6,331	0.00%
2022/11/23	0	0.00	5	108.80	110.00	-5	6,288	-0.08%
2022/11/22	12	107.75	7	107.00	106.00	5	6,203	0.08%
2022/11/16	4	102.13	4	102.75	102.00	0	6,146	0.00%
2022/11/15	10	101.90	9	103.22	102.00	1	6,109	0.02%
2022/11/11	17	110.62	28	110.66	110.00	-11	6,032	-0.18%
2022/11/10	10	106.00	20	107.75	106.00	-10	5,932	-0.17%
2022/11/09	20	110.00	0	0.00	108.00	20	6,009	0.33%
2022/11/08	1	109.00	30	109.50	106.00	-29	6,054	-0.48%
2022/11/07	30	108.50	5	108.00	107.50	25	6,090	0.41%
2022/11/04	5	105.20	0	0.00	106.00	5	6,176	0.08%
2022/11/03	21	104.50	31	105.21	106.50	-10	6,505	-0.15%
2022/11/02	30	104.00	30	104.50	104.00	0	6,677	0.00%
2022/11/01	0	0.00	2	102.50	102.50	-2	6,835	-0.03%
2022/10/31	3	102.67	1	103.00	102.00	2	7,005	0.03%
2022/10/28	2	100.00	4	101.50	101.00	-2	7,098	-0.03%
2022/10/27	21	99.35	22	99.65	99.90	-1	7,025	-0.01%
2022/10/26	0	0.00	1	94.60	93.60	-1	6,961	-0.01%
2022/10/24	2	96.15	2	98.30	96.30	0	7,034	0.00%
2022/10/21	6	95.95	5	97.22	95.40	1	7,232	0.01%
2022/10/20	3	97.77	3	98.80	98.80	0	7,298	0.00%
2022/10/18	40	103.04	29	101.29	101.50	11	7,728	0.14%
2022/10/14	1	108.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	0	0.00	4	108.00	103.50	-4	7,679	-0.05%
2022/10/11	3	106.17	0	0.00	104.00	3	7,667	0.04%
2022/10/07	0	0.00	2	110.76	110.50	-2	7,651	-0.03%
2022/10/06	3	117.00	10	112.50	116.00	-7	7,630	-0.09%
2022/10/05	45	119.83	44	119.61	119.50	1	7,570	0.01%
2022/10/04	28	112.11	31	113.44	114.00	-3	7,428	-0.04%
2022/10/03	0	0.00	6	107.83	108.00	-6	7,618	-0.08%
2022/09/30	25	109.40	30	108.67	111.50	-5	7,715	-0.06%
2022/09/29	26	112.63	10	108.00	108.00	16	7,874	0.20%
2022/09/28	0	0.00	25	111.00	109.00	-25	7,978	-0.31%
2022/09/27	40	115.13	11	114.91	116.00	29	7,948	0.36%
2022/09/26	1	111.00	0	0.00	111.00	1	8,022	0.01%
2022/09/23	0	0.00	2	117.00	115.50	-2	8,156	-0.02%
2022/09/21	0	0.00	1	117.50	116.00	-1	8,174	-0.01%
2022/09/20	1	116.50	3	116.83	117.00	-2	8,159	-0.02%
2022/09/15	0	0.00	2	114.00	113.50	-2	8,205	-0.02%
2022/09/13	13	113.77	9	114.28	113.00	4	8,435	0.05%
2022/09/12	13	111.50	12	112.00	112.00	1	8,485	0.01%
2022/09/08	1	106.50	21	107.90	107.50	-20	8,486	-0.24%
2022/09/07	22	106.43	1	105.50	105.50	21	8,494	0.25%
2022/09/01	0	0.00	1	105.50	105.50	-1	8,692	-0.01%
2022/08/31	28	107.50	28	108.00	108.50	0	8,743	0.00%
2022/08/30	1	108.00	0	0.00	107.50	1	8,780	0.01%
2022/08/29	0	0.00	1	107.50	108.00	-1	8,954	-0.01%
2022/08/26	0	0.00	1	113.00	113.00	-1	8,986	-0.01%
2022/08/24	1	118.00	1	117.00	117.00	0	8,989	0.00%
2022/08/22	1	117.50	0	0.00	117.00	1	9,174	0.01%
2022/08/19	21	121.81	20	116.50	117.00	1	9,415	0.01%
2022/08/18	0	0.00	20	119.00	119.50	-20	9,735	-0.21%
2022/08/15	10	118.50	40	119.38	119.50	-30	10,651	-0.28%
2022/08/12	30	116.00	2	116.50	117.50	28	10,695	0.26%
2022/08/10	24	113.27	20	118.00	112.50	4	10,693	0.04%
2022/08/09	20	119.00	2	119.50	119.00	18	10,339	0.17%
2022/08/08	16	117.31	36	117.83	118.00	-20	10,169	-0.20%
2022/08/05	3	112.17	1	112.00	112.50	2	10,008	0.02%
2022/08/04	2	112.00	0	0.00	113.00	2	9,857	0.02%
2022/08/03	0	0.00	1	115.00	115.00	-1	9,804	-0.01%
2022/08/02	2	114.00	0	0.00	115.00	2	9,884	0.02%
2022/07/28	4	116.00	3	116.00	117.00	1	9,825	0.01%
2022/07/27	2	115.50	4	114.50	116.00	-2	9,627	-0.02%
2022/07/26	7	113.71	7	112.43	114.00	0	9,545	0.00%
2022/07/25	18	110.19	20	111.50	112.50	-2	9,366	-0.02%
2022/07/22	2	105.50	1	105.50	104.50	1	9,081	0.01%
2022/07/21	1	103.00	0	0.00	105.50	1	9,142	0.01%
2022/07/20	1	105.00	3	106.00	105.00	-2	9,118	-0.02%
2022/07/19	0	104.00	2	105.25	105.00	-2	9,191	-0.02%
2022/07/18	8	102.25	2	103.75	104.00	6	9,222	0.07%
2022/07/15	1	100.50	10	100.75	101.00	-9	9,329	-0.10%
2022/07/14	31	99.39	21	99.96	101.00	10	9,371	0.11%
2022/07/13	13	97.41	12	98.98	96.80	1	9,530	0.01%
2022/07/12	5	96.82	3	96.00	96.00	2	9,385	0.02%
2022/07/11	1	97.50	1	99.10	98.40	0	9,361	0.00%
2022/07/08	16	93.48	18	95.21	96.10	-2	9,174	-0.02%
2022/07/07	0	0.00	17	86.29	87.40	-17	9,072	-0.19%
2022/07/06	22	83.07	10	83.60	82.60	12	8,964	0.13%
2022/07/05	0	0.00	4	86.48	87.20	-4	9,052	-0.04%
2022/07/04	1	84.80	4	86.20	85.30	-3	9,143	-0.03%
2022/07/01	7	88.16	1	88.10	86.90	6	9,169	0.07%
2022/06/30	7	94.94	72	93.24	93.10	-65	9,079	-0.72%
2022/06/29	5	96.66	3	97.63	97.10	2	9,182	0.02%
2022/06/28	73	100.13	0	0.00	98.60	73	9,461	0.77%
2022/06/27	0	0.00	5	98.80	99.90	-5	10,427	-0.05%
2022/06/24	4	94.15	9	94.98	95.40	-5	10,640	-0.05%
2022/06/23	4	93.68	4	94.63	93.90	0	10,989	0.00%
2022/06/22	7	95.23	1	97.50	92.60	6	11,371	0.05%
2022/06/21	6	99.92	9	98.00	98.10	-3	11,436	-0.03%
2022/06/20	0	0.00	2	99.00	98.00	-2	11,817	-0.02%
2022/06/17	44	103.00	0	0.00	103.00	44	12,397	0.35%
2022/06/16	104	104.10	108	107.43	103.50	-4	12,956	-0.03%	大買/大賣/
2022/06/15	8	107.63	48	106.91	106.00	-40	13,337	-0.30%
2022/06/14	3	105.00	4	107.75	108.00	-1	13,563	-0.01%
2022/06/09	2	106.50	2	105.25	105.00	0	14,408	0.00%
2022/06/08	6	108.33	5	107.10	107.50	1	14,810	0.01%
2022/06/07	4	106.50	5.1	107.30	108.00	-1.1	15,523	-0.01%
2022/06/06	2.1	111.96	1	111.99	111.00	1	15,767	0.01%
2022/06/02	3	113.33	1	112.01	112.00	2	16,055	0.01%
2022/06/01	8	113.19	0	0.00	112.50	8	16,225	0.05%
2022/05/31	0	0.00	1	112.00	113.00	-1	16,439	-0.01%
2022/05/30	1	113.50	1	114.00	114.50	0	16,554	0.00%
2022/05/27	16	116.59	7	113.79	113.50	9	16,680	0.05%
2022/05/26	11	117.59	13	118.38	117.00	-2	16,551	-0.01%
2022/05/25	4	114.88	12.1	116.15	118.00	-8.1	16,330	-0.05%
2022/05/24	32	112.44	20	114.93	109.00	12	16,110	0.07%
2022/05/23	2	111.50	2	111.75	112.00	0	16,307	0.00%
2022/05/20	1	112.50	1.1	109.02	109.50	-0.1	16,605	0.00%
2022/05/18	1	109.00	6	109.08	109.00	-5	17,036	-0.03%
2022/05/16	2	107.00	0	0.00	104.50	2	17,465	0.01%
2022/05/13	1	103.50	1	104.00	105.00	0	17,601	0.00%
2022/05/12	0	0.00	10	102.50	102.00	-10	17,747	-0.06%
2022/05/11	17	104.41	7	103.14	103.50	10	18,072	0.06%
2022/05/10	1.1	101.52	1	103.50	105.50	0.1	18,149	0.00%
2022/05/09	0	0.00	12	100.63	101.00	-12	18,376	-0.07%
2022/05/06	11	105.41	1	105.50	105.50	10	18,654	0.05%
2022/05/05	9	107.83	10	108.35	108.00	-1	18,938	-0.01%
2022/05/03	3	106.50	2	108.25	106.00	1	19,277	0.01%
2022/04/29	3	106.17	0	0.00	104.50	3	19,729	0.02%
2022/04/28	1	103.00	1	103.00	103.50	0	20,507	0.00%
2022/04/27	2	101.25	2	100.90	104.00	0	21,072	0.00%
2022/04/26	2	106.50	0	0.00	103.00	2	21,428	0.01%
2022/04/25	2	106.00	5	104.20	105.00	-3	21,669	-0.01%
2022/04/21	8	110.38	7	111.29	113.50	1	21,616	0.00%
2022/04/20	8	107.44	9	107.50	107.50	-1	21,379	0.00%
2022/04/19	1	109.50	0	0.00	106.00	1	21,257	0.00%
2022/04/18	0	104.50	0	0.00	103.50	0	20,999	0.00%
2022/04/15	0	0.00	1	104.50	104.50	-1	20,972	0.00%
2022/04/14	0.1	108.00	0	0.00	108.00	0.1	20,931	0.00%
2022/04/12	1	107.00	0	0.00	105.50	1	20,977	0.00%
2022/04/08	4	111.00	3.3	114.00	112.00	0.7	20,789	0.00%
2022/04/07	3	112.33	2	114.25	111.00	1	20,651	0.00%
2022/04/06	2	113.25	2	113.25	113.00	0	20,526	0.00%
2022/04/01	2.2	113.95	0	0.00	114.50	2.2	20,440	0.01%
2022/03/31	5.1	118.67	8	118.25	116.50	-2.9	20,269	-0.01%
2022/03/30	25	122.12	28	122.30	117.00	-3	19,995	-0.02%
2022/03/29	13	119.50	12	118.42	116.50	1	19,004	0.01%
2022/03/28	2	117.50	1	119.00	119.00	1	18,706	0.01%
2022/03/25	17	115.18	10	113.15	117.00	7	18,350	0.04%
2022/03/24	3	114.17	1	111.50	111.50	2	17,934	0.01%
2022/03/23	18	117.19	32	116.83	115.00	-14	17,788	-0.08%
2022/03/22	9	116.89	6	117.00	118.00	3	17,269	0.02%
2022/03/21	20	112.20	7	111.00	112.50	13	16,587	0.08%
2022/03/18	17	107.35	14	108.46	110.00	3	15,987	0.02%
2022/03/17	1	105.00	0	0.00	106.50	1	15,551	0.01%
2022/03/16	3	107.50	3	105.00	106.00	0	15,400	0.00%
2022/03/15	0	0.00	3	109.17	106.00	-3	15,788	-0.02%
2022/03/14	5	124.00	7	122.50	117.00	-2	15,461	-0.01%
2022/03/11	1	122.50	1	120.00	122.50	0	15,218	0.00%
2022/03/10	22	120.57	21	120.71	119.50	1	14,819	0.01%
2022/03/09	0	0.00	2	116.00	116.00	-2	14,134	-0.01%
2022/03/08	1	108.50	1	105.00	105.50	0	13,742	0.00%
2022/03/07	2	109.50	0	0.00	105.50	2	13,508	0.01%
2022/03/04	0	0.00	8	113.63	113.00	-8	13,440	-0.06%
2022/03/03	7	111.50	9	111.00	112.00	-2	13,288	-0.02%
2022/03/02	2	111.00	4	109.63	108.50	-2	13,178	-0.02%
2022/02/25	2	113.00	2	112.00	110.00	0	13,177	0.00%
2022/02/24	1	111.50	16	112.44	113.00	-15	13,279	-0.11%
2022/02/23	28	115.14	22	115.41	114.50	6	13,465	0.04%
2022/02/22	11	111.41	7	111.50	110.00	4	13,330	0.03%
2022/02/21	8	110.75	2	110.50	110.00	6	13,121	0.05%
2022/02/18	18	112.50	5	110.40	114.00	13	12,934	0.10%
2022/02/17	1	111.00	4	111.00	112.50	-3	12,625	-0.02%
2022/02/16	1	103.50	1	104.00	103.00	0	12,365	0.00%
2022/02/15	2	106.00	5	104.50	103.00	-3	12,811	-0.02%
2022/02/14	11	106.23	5	106.60	105.50	6	13,044	0.05%
2022/02/11	15	107.80	23	106.00	106.00	-8	13,289	-0.06%
2022/02/10	1	103.50	4	104.00	104.00	-3	13,683	-0.02%
2022/02/09	6	104.25	9	105.33	106.00	-3	13,551	-0.02%
2022/02/08	10	97.45	12	98.50	101.50	-2	13,291	-0.02%
2022/02/07	4	93.95	3	95.20	95.40	1	12,990	0.01%
2022/01/26	5	92.16	1	91.70	92.80	4	12,748	0.03%
2022/01/25	9	94.40	13	93.57	92.30	-4	12,853	-0.03%
2022/01/24	15	97.21	9	95.67	95.00	6	12,721	0.05%
2022/01/21	23	99.47	26	99.16	99.20	-3	12,384	-0.02%
2022/01/20	16	96.35	16	96.97	98.00	0	11,863	0.00%
2022/01/19	9	94.06	20	93.20	95.70	-11	11,540	-0.10%
2022/01/18	34	90.81	19	91.17	91.20	15	11,474	0.13%
2022/01/17	0	0.00	1	87.50	89.20	-1	11,991	-0.01%
2022/01/07	0	0.00	6	88.60	86.30	-6	13,285	-0.05%
2022/01/05	0	0.00	15	89.80	90.20	-15	13,306	-0.11%
2022/01/03	21	89.44	0	0.00	89.00	21	13,260	0.16%
2021/12/29	0	0.00	5	88.70	88.70	-5	13,371	-0.04%
2021/12/16	0	0.00	1	89.30	89.20	-1	16,278	-0.01%
2021/12/15	1	85.90	0	0.00	86.70	1	16,645	0.01%
2021/12/10	2	88.30	0	0.00	87.80	2	16,987	0.01%
2021/12/09	32	89.17	30	93.50	88.70	2	16,870	0.01%
2021/12/07	0	0.00	4	88.45	87.60	-4	16,191	-0.02%
2021/12/03	4	88.45	3	87.97	87.70	1	16,217	0.01%
2021/12/02	0	0.00	1	88.00	86.00	-1	16,447	-0.01%
2021/11/30	1	87.90	1	88.10	88.40	0	16,673	0.00%
2021/11/29	3	86.57	6	83.85	86.50	-3	16,724	-0.02%
2021/11/26	2	86.50	2	84.60	85.40	0	16,819	0.00%
2021/11/25	5	86.00	0	0.00	85.80	5	16,717	0.03%
2021/11/24	13	88.99	13	87.76	87.30	0	16,584	0.00%
2021/11/23	27	90.28	25	90.59	89.50	2	16,358	0.01%
2021/11/22	39	88.45	35	89.25	88.40	4	15,994	0.03%
2021/11/19	3	88.23	9	87.70	87.60	-6	15,509	-0.04%
2021/11/18	5	83.14	5	83.28	83.50	0	15,085	0.00%
2021/11/17	4	81.80	0	0.00	82.50	4	14,939	0.03%
2021/11/16	2	82.20	0	0.00	82.00	2	14,907	0.01%
2021/11/12	1	84.70	42	82.88	81.50	-41	14,743	-0.28%
2021/11/11	30	90.30	1	88.40	89.40	29	14,245	0.20%
2021/11/10	2	88.15	0	0.00	88.40	2	14,017	0.01%
2021/11/09	14	84.46	14	86.12	87.50	0	13,647	0.00%
2021/11/05	0	0.00	1	80.70	80.90	-1	13,030	-0.01%
2021/11/04	2	80.20	1	80.70	80.10	1	13,254	0.01%
2021/11/03	1	80.40	6	80.17	81.30	-5	13,560	-0.04%
2021/11/02	0	0.00	1	82.40	80.20	-1	13,624	-0.01%
2021/11/01	8	82.79	2	82.40	82.20	6	13,410	0.04%
2021/10/29	0	0.00	12	81.77	82.90	-12	13,341	-0.09%
2021/10/28	33	83.35	23	82.15	81.00	10	13,297	0.08%
2021/10/27	4	80.90	43	79.70	82.10	-39	13,022	-0.30%
2021/10/26	4	82.80	8	81.90	82.10	-4	12,753	-0.03%
2021/10/25	22	84.23	7	84.64	84.30	15	12,388	0.12%
2021/10/22	192	81.92	180	84.29	85.00	12	11,636	0.10%	大買/大賣/
2021/10/21	25	78.80	1	78.60	77.30	24	10,514	0.23%
2021/10/15	0	0.00	1	73.20	72.90	-1	10,439	-0.01%
2021/10/14	0	0.00	1	72.50	71.40	-1	10,632	-0.01%
2021/10/13	84	74.40	82	74.86	71.80	2	10,700	0.02%
2021/10/12	2	74.15	2	73.40	73.00	0	10,765	0.00%
2021/10/07	0	0.00	1	76.10	76.50	-1	10,886	-0.01%
2021/10/06	5	75.90	0	76.00	73.80	5	11,078	0.05%
2021/10/05	2	73.70	2	75.05	75.60	0	11,232	0.00%
2021/10/04	0	0.00	1	75.30	73.60	-1	11,267	-0.01%
2021/10/01	2	73.30	10	76.87	73.60	-8	11,609	-0.07%
2021/09/30	1	78.90	1	79.00	79.20	0	11,868	0.00%
2021/09/29	4	79.65	2	79.00	79.00	2	11,895	0.02%
2021/09/28	11	82.04	4	80.63	79.80	7	11,976	0.06%
2021/09/27	2	84.00	1	84.10	84.30	1	11,730	0.01%
2021/09/24	13	83.63	16	83.45	83.70	-3	11,591	-0.03%
2021/09/23	7	81.56	16	81.46	83.30	-9	11,156	-0.08%
2021/09/22	12	79.18	3	79.00	79.80	9	10,860	0.08%
2021/09/17	12	78.03	39	78.10	78.80	-27	10,794	-0.25%
2021/09/16	37	75.98	7	75.97	76.30	30	10,785	0.28%
2021/09/15	0	0.00	100	74.64	73.90	-100	11,133	-0.90%
2021/09/14	0	0.00	2	75.10	74.70	-2	11,581	-0.02%
2021/09/09	1	75.20	0	0.00	75.10	1	14,436	0.01%
2021/09/08	0	75.30	0	0.00	73.50	0	14,454	0.00%
2021/09/07	16	77.28	14	75.52	76.60	2	14,388	0.01%
2021/09/06	5	76.28	14	76.72	76.40	-9	14,153	-0.06%
2021/09/03	16	76.09	10	75.45	75.30	6	14,045	0.04%
2021/09/02	8	74.54	5	73.82	74.90	3	14,085	0.02%
2021/09/01	0	0.00	1	73.30	73.10	-1	14,587	-0.01%
2021/08/30	0	0.00	5	69.00	69.70	-5	15,755	-0.03%
2021/08/27	0	0.00	1	69.30	69.00	-1	15,842	-0.01%
2021/08/25	2	70.35	1	70.30	70.50	1	16,004	0.01%
2021/08/24	6	70.63	0	0.00	69.80	6	16,100	0.04%
2021/08/23	0	0.00	1	72.30	72.40	-1	16,291	-0.01%
2021/08/17	0	0.00	10	68.81	67.80	-10	16,693	-0.06%
2021/08/13	0	0.00	2	71.20	71.00	-2	16,674	-0.01%
2021/08/12	12	72.40	0	0.00	72.50	12	16,647	0.07%
2021/08/11	52	73.29	0	0.00	72.30	52	16,658	0.31%
2021/08/09	1	75.80	52	80.02	76.80	-51	16,444	-0.31%
2021/08/06	50	78.50	0	0.00	79.40	50	16,208	0.31%
2021/07/22	0	0.00	1	75.40	75.00	-1	17,352	-0.01%
2021/07/20	0	0.00	5	74.00	75.30	-5	17,663	-0.03%
2021/07/19	0	0.00	6	78.10	77.70	-6	17,492	-0.03%
2021/07/16	2	78.80	0	0.00	79.30	2	17,445	0.01%
2021/07/14	2	80.40	0	0.00	80.50	2	17,237	0.01%
2021/07/13	0	0.00	25	81.56	79.80	-25	17,153	-0.15%
2021/07/12	0	0.00	8	79.08	79.00	-8	16,887	-0.05%
2021/07/09	20	81.08	16	80.42	80.40	4	16,634	0.02%
2021/07/08	25	83.52	35	83.17	82.70	-10	16,545	-0.06%
2021/07/07	53	78.86	62	79.42	82.10	-9	16,131	-0.06%
2021/07/06	16	78.05	155	77.95	77.60	-139	15,659	-0.89%	大賣/鉅額交易
2021/07/05	56	80.97	286	79.81	79.00	-230	15,786	-1.46%	大賣/鉅額交易
2021/07/02	177	78.76	16	77.95	78.70	161	15,915	1.01%	大買/鉅額交易
2021/07/01	30	80.62	102	80.00	79.50	-72	15,787	-0.46%	大賣/
2021/06/30	7	80.01	27	81.53	80.70	-20	15,668	-0.13%
2021/06/29	136	81.20	119	81.49	81.00	17	15,594	0.11%	大買/大賣/
2021/06/28	62	81.57	93	81.60	81.10	-31	15,419	-0.20%
2021/06/25	70	81.40	210	80.06	80.70	-140	15,092	-0.93%	大賣/鉅額交易
2021/06/24	126	83.59	127	83.23	82.30	-1	14,843	-0.01%	大買/大賣/
2021/06/23	130	82.56	145	82.26	82.00	-15	14,480	-0.10%	大買/大賣/
2021/06/22	304	82.40	275	83.98	82.00	29	14,077	0.21%	大買/大賣/
2021/06/21	1,582	80.43	146	80.47	82.00	1,436	13,136	10.93%	大買/大賣/鉅額交易
2021/06/18	2,750	74.35	80	74.41	77.20	2,670	12,122	22.02%	大買/鉅額交易
2021/06/17	5	70.70	0	0.00	70.70	5	11,358	0.04%
2021/06/16	3	71.50	0	0.00	69.90	3	11,289	0.03%
2021/06/11	0	0.00	10	71.02	70.30	-10	11,191	-0.09%
2021/06/10	0	0.00	2	71.60	71.60	-2	11,122	-0.02%
2021/06/09	13	72.82	4	71.08	71.10	9	10,849	0.08%
2021/06/08	92	75.47	99	75.86	75.20	-7	10,195	-0.07%
2021/06/07	4	72.85	3	74.00	72.00	1	9,144	0.01%
2021/06/04	1	72.00	0	0.00	70.30	1	8,890	0.01%
2021/06/01	0	0.00	100	72.30	72.40	-100	8,693	-1.15%
2021/05/31	3	72.87	14	73.85	73.40	-11	8,592	-0.13%
2021/05/28	33	71.48	40	71.30	71.60	-7	8,360	-0.08%
2021/05/27	1	70.70	12	70.99	70.30	-11	8,232	-0.13%
2021/05/26	10	67.70	21	68.73	68.60	-11	8,139	-0.14%
2021/05/25	41	68.36	21	68.47	68.00	20	8,104	0.25%
2021/05/19	10	60.50	0	0.00	62.20	10	7,825	0.13%
2021/05/18	10	61.10	0	0.00	61.70	10	7,774	0.13%
2021/05/14	2	59.50	2	59.95	60.30	0	7,623	0.00%
2021/05/13	31	58.50	0	0.00	58.30	31	7,523	0.41%
2021/05/12	20	57.80	3	57.80	57.60	17	7,390	0.23%
2021/05/11	1	63.50	1	64.10	63.80	0	7,200	0.00%
2021/05/07	4	70.13	2	70.05	69.90	2	6,945	0.03%
2021/05/06	51	70.79	1	69.20	69.30	50	6,817	0.73%
2021/05/05	0	0.00	2	69.90	69.20	-2	6,649	-0.03%
2021/05/04	1	66.00	1	67.10	67.60	0	6,458	0.00%
2021/05/03	0	0.00	1	68.30	68.10	-1	6,366	-0.02%
2021/04/29	1	71.00	21	70.69	71.20	-20	6,258	-0.32%
2021/04/28	16	70.43	0	0.00	71.70	16	6,246	0.26%
2021/04/27	6	70.72	13	70.91	70.50	-7	6,318	-0.11%
2021/04/23	1	66.70	0	0.00	66.60	1	6,249	0.02%
2021/04/22	0	0.00	2	68.10	66.60	-2	6,534	-0.03%
2021/04/20	4	69.40	3	69.40	69.90	1	7,608	0.01%
2021/04/19	1	69.00	16	69.20	69.20	-15	7,852	-0.19%
2021/04/16	0	0.00	1	68.60	68.40	-1	7,881	-0.01%
2021/04/14	0	0.00	71	66.71	67.80	-71	8,175	-0.87%
2021/04/13	132	70.21	102	69.12	69.10	30	8,190	0.37%	大買/大賣/
2021/04/12	50	68.90	0	0.00	68.70	50	8,233	0.61%
2021/04/09	11	69.96	6	72.87	69.50	5	8,411	0.06%
2021/04/08	6	71.90	11	71.87	72.40	-5	8,130	-0.06%
2021/04/06	0	0.00	50	67.46	67.70	-50	7,634	-0.65%
2021/04/01	5	67.20	3	68.83	67.40	2	7,628	0.03%
2021/03/31	2	67.30	6	67.20	68.20	-4	7,490	-0.05%
2021/03/29	6	66.65	0	0.00	66.50	6	7,363	0.08%
2021/03/26	2	67.55	0	0.00	67.20	2	7,317	0.03%
2021/03/25	0	0.00	34	66.96	67.20	-34	7,256	-0.47%
2021/03/24	27	66.75	3	67.90	66.20	24	7,234	0.33%
2021/03/23	53	66.67	0	0.00	67.80	53	7,203	0.74%
2021/03/19	6	64.67	0	0.00	64.80	6	7,195	0.08%
2021/03/18	1	64.90	8	64.80	65.20	-7	7,232	-0.10%
2021/03/17	2	64.50	1	64.00	64.40	1	7,289	0.01%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/15	1	63.60	1	63.50	63.60	0	7,609	0.00%
2021/03/12	5	64.04	0	0.00	64.20	5	7,722	0.06%
2021/03/11	2	62.80	0	0.00	63.00	2	7,805	0.03%
2021/03/10	1	62.00	0	0.00	61.30	1	7,857	0.01%
2021/03/09	21	61.60	21	61.40	61.40	0	7,927	0.00%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	0	0.00	1	64.80	64.50	-1	8,237	-0.01%
2021/02/26	0	0.00	1	68.80	66.40	-1	8,549	-0.01%
2021/02/24	1	67.80	31	67.80	66.80	-30	8,717	-0.34%
2021/02/23	0	0.00	24	68.00	68.20	-24	9,257	-0.26%
2021/02/22	0	0.00	7	68.40	68.70	-7	9,584	-0.07%
2021/02/19	7	68.81	0	0.00	68.30	7	9,872	0.07%
2021/02/17	2	66.00	0	0.00	66.90	2	10,855	0.02%
2021/02/05	0	0.00	10	64.50	64.40	-10	11,866	-0.08%
2021/02/02	11	66.30	0	0.00	65.90	11	13,777	0.08%
2021/01/28	3	66.10	10	66.50	66.10	-7	14,525	-0.05%
2021/01/27	5	69.00	0	0.00	68.80	5	14,495	0.03%
2021/01/26	1	70.20	0	0.00	68.30	1	14,520	0.01%
2021/01/25	50	70.03	0	0.00	69.60	50	14,546	0.34%
2021/01/22	0	0.00	42	69.71	70.20	-42	14,602	-0.29%
2021/01/21	2	70.00	60	70.72	69.30	-58	14,671	-0.40%
2021/01/20	18	68.75	3	70.60	68.20	15	14,673	0.10%
2021/01/19	30	74.51	5	74.76	72.90	25	14,604	0.17%
2021/01/18	11	75.59	2	74.35	73.50	9	14,768	0.06%
2021/01/15	36	74.34	16	74.76	74.70	20	14,622	0.14%
2021/01/14	158	74.50	156	75.12	75.50	2	14,387	0.01%	大買/大賣/
2021/01/13	10	70.00	12	70.85	71.00	-2	13,677	-0.01%
2021/01/12	7	68.89	3	69.70	68.10	4	13,374	0.03%
2021/01/07	0	0.00	1	65.20	65.40	-1	13,648	-0.01%
2021/01/06	1	64.10	0	0.00	64.30	1	14,153	0.01%
2021/01/04	2	63.10	1	66.20	67.50	1	14,245	0.01%
2020/12/30	10	66.50	0	0.00	66.50	10	14,273	0.07%
2020/12/25	0	0.00	1	67.80	67.60	-1	14,938	-0.01%
2020/12/23	46	67.50	5	66.90	67.60	41	15,581	0.26%
2020/12/22	1	66.00	49	66.24	66.10	-48	16,127	-0.30%
2020/12/21	1	66.70	0	0.00	66.70	1	16,746	0.01%
2020/12/17	0	0.00	7	67.46	68.10	-7	17,866	-0.04%
2020/12/16	47	68.19	0	0.00	67.10	47	18,054	0.26%
2020/12/15	11	67.65	46	68.38	67.10	-35	18,176	-0.19%
2020/12/11	1	69.40	1	69.00	69.00	0	18,674	0.00%
2020/12/10	7	70.10	7	68.80	69.00	0	18,797	0.00%
2020/12/09	30	71.53	0	0.00	71.40	30	18,740	0.16%
2020/12/07	2	70.35	41	70.31	70.70	-39	18,804	-0.21%
2020/12/03	4	71.20	0	0.00	71.90	4	19,037	0.02%
2020/12/02	2	73.10	2	73.75	72.20	0	19,184	0.00%
2020/12/01	4	72.73	1	72.20	72.50	3	19,539	0.02%
2020/11/30	0	0.00	1	74.00	73.90	-1	19,890	-0.01%
2020/11/27	0	0.00	30	75.00	75.00	-30	20,117	-0.15%
2020/11/20	6	77.60	10	78.58	76.50	-4	22,460	-0.02%
2020/11/19	4	76.40	9	77.04	77.00	-5	22,771	-0.02%
2020/11/18	1	74.10	1	75.70	75.60	0	23,466	0.00%
2020/11/17	48	76.25	77	74.33	73.90	-29	24,136	-0.12%
2020/11/16	51	76.04	54	77.16	77.30	-3	25,310	-0.01%
2020/11/13	185	76.64	69	75.04	74.90	116	25,493	0.46%	大買/鉅額交易
2020/11/12	17	74.22	45	73.82	77.00	-28	24,786	-0.11%
2020/11/11	6	70.75	1	70.00	70.00	5	24,383	0.02%
2020/11/10	20	72.60	18	71.93	71.80	2	25,039	0.01%
2020/11/09	6	70.82	11	71.58	71.70	-5	25,864	-0.02%
2020/11/06	6	69.83	3	68.10	68.00	3	26,161	0.01%
2020/11/05	2	69.00	2	69.20	69.00	0	26,226	0.00%
2020/11/04	3	66.50	6	67.32	68.40	-3	26,856	-0.01%
2020/11/03	0	0.00	1	67.30	67.30	-1	26,893	0.00%
2020/11/02	1	66.30	0	0.00	66.10	1	26,996	0.00%
2020/10/30	1	68.30	0	0.00	67.30	1	27,133	0.00%
2020/10/29	6	66.30	4	67.63	68.00	2	27,175	0.01%
2020/10/28	6	68.33	33	68.14	68.10	-27	27,176	-0.10%
2020/10/27	5	70.78	4	69.98	70.10	1	27,215	0.00%
2020/10/26	21	71.94	22	70.90	70.70	-1	27,195	0.00%
2020/10/23	4	69.40	18	69.51	69.60	-14	27,086	-0.05%
2020/10/22	2	67.95	2	67.75	68.00	0	27,254	0.00%
2020/10/21	1	68.50	8	68.85	68.60	-7	27,374	-0.03%
2020/10/20	4	69.93	5	69.82	69.20	-1	27,694	0.00%
2020/10/19	4	69.63	9	69.40	70.40	-5	28,158	-0.02%
2020/10/16	9	69.66	12	69.07	68.10	-3	28,794	-0.01%
2020/10/15	40	71.68	4	70.10	70.00	36	29,137	0.12%
2020/10/14	36	72.40	24	72.91	74.50	12	28,840	0.04%
2020/10/13	2	69.00	2	69.50	69.90	0	28,733	0.00%
2020/10/12	24	69.07	27	69.86	69.80	-3	29,228	-0.01%
2020/10/08	5	69.20	1	68.40	68.00	4	29,995	0.01%
2020/10/07	0	0.00	3	68.97	69.20	-3	30,206	-0.01%
2020/10/06	3	69.20	3	68.67	68.40	0	30,579	0.00%
2020/10/05	5	67.18	5	67.70	68.00	0	31,163	0.00%
2020/09/30	3	64.70	4	65.80	67.10	-1	31,334	0.00%
2020/09/29	0	0.00	2	65.65	66.40	-2	31,472	-0.01%
2020/09/28	12	65.90	2	64.70	65.00	10	31,283	0.03%
2020/09/25	23	67.37	10	64.59	65.20	13	31,030	0.04%
2020/09/24	14	69.03	11	67.55	65.30	3	30,665	0.01%
2020/09/23	19	71.17	9	71.29	71.00	10	30,315	0.03%
2020/09/22	6	69.70	2	69.05	68.70	4	29,766	0.01%
2020/09/21	0	0.00	4	69.10	68.40	-4	29,502	-0.01%
2020/09/18	0	0.00	1	68.20	67.30	-1	29,308	0.00%
2020/09/17	4	68.05	0	0.00	67.60	4	29,221	0.01%
2020/09/16	1	66.00	0	0.00	66.40	1	28,932	0.00%
2020/09/15	3	65.50	3	65.90	65.30	0	28,897	0.00%
2020/09/14	0	0.00	5	64.58	64.60	-5	28,820	-0.02%
2020/09/11	4	63.25	3	63.03	62.50	1	28,735	0.00%
2020/09/10	0	0.00	1	64.10	64.10	-1	28,654	0.00%
2020/09/09	2	65.10	0	0.00	64.20	2	28,507	0.01%
2020/09/07	1	68.80	0	0.00	66.20	1	28,177	0.00%
2020/09/04	3	67.60	5	67.96	68.10	-2	28,119	-0.01%
2020/09/03	0	0.00	4	69.23	67.10	-4	27,748	-0.01%
2020/09/02	0	0.00	2	66.50	67.80	-2	27,642	-0.01%
2020/09/01	5	67.48	1	67.20	67.20	4	27,412	0.01%
2020/08/31	8	68.46	18	69.07	70.20	-10	27,002	-0.04%
2020/08/28	5	64.44	21	64.62	64.60	-16	26,195	-0.06%
2020/08/27	0	0.00	8	67.34	67.40	-8	25,895	-0.03%
2020/08/26	2	68.45	1	68.10	67.70	1	25,662	0.00%
2020/08/25	30	66.94	13	67.32	68.50	17	25,463	0.07%
2020/08/24	13	64.42	8	67.00	64.70	5	24,705	0.02%
2020/08/21	4	62.35	14	63.06	63.80	-10	24,012	-0.04%
2020/08/20	23	63.03	62	61.88	58.50	-39	23,083	-0.17%
2020/08/19	20	62.08	9	61.34	62.90	11	21,579	0.05%
2020/08/18	3	56.90	1	57.20	57.20	2	20,906	0.01%
2020/08/17	11	57.87	2	56.55	56.50	9	20,757	0.04%
2020/08/14	26	55.28	19	56.71	56.60	7	20,204	0.03%
2020/08/13	21	55.32	13	54.85	55.60	8	19,182	0.04%
2020/08/12	4	49.50	19	49.90	50.60	-15	18,005	-0.08%
2020/08/11	12	46.16	5	45.82	46.05	7	17,380	0.04%
2020/08/10	9	50.38	22	49.77	47.20	-13	17,219	-0.08%
2020/08/07	1	46.75	15	46.90	47.05	-14	16,564	-0.08%
2020/08/06	15	46.58	0	0.00	46.55	15	16,500	0.09%
2020/08/05	5	46.60	7	46.96	47.30	-2	16,438	-0.01%
2020/08/04	4	45.20	14	45.35	45.30	-10	16,386	-0.06%
2020/08/03	13	46.60	0	0.00	45.85	13	16,611	0.08%
2020/07/31	7	46.11	9	46.74	47.20	-2	16,589	-0.01%
2020/07/30	0	0.00	1	46.25	46.25	-1	16,571	-0.01%
2020/07/29	3	46.70	1	46.20	46.20	2	16,763	0.01%
2020/07/28	2	46.50	1	46.25	46.00	1	16,880	0.01%
2020/07/27	2	48.18	0	0.00	47.95	2	16,831	0.01%
2020/07/24	14	49.10	12	48.51	48.55	2	16,843	0.01%
2020/07/23	11	52.09	0	0.00	50.90	11	16,970	0.06%
2020/07/22	3	51.40	4	50.74	52.30	-1	16,677	-0.01%
2020/07/21	87	48.77	110	48.53	48.30	-23	16,103	-0.14%	大賣/
2020/07/20	36	46.81	63	46.85	46.90	-27	15,716	-0.17%
2020/07/17	43	47.36	71	46.97	46.45	-28	15,672	-0.18%
2020/07/16	53	47.03	15	46.82	47.45	38	15,488	0.25%
2020/07/15	57	47.49	22	47.40	45.20	35	15,185	0.23%
2020/07/14	10	45.14	5	45.11	45.00	5	14,389	0.03%
2020/07/13	4	44.98	42	42.96	45.40	-38	14,459	-0.26%
2020/07/10	50	43.89	22	44.08	42.00	28	14,131	0.20%
2020/07/09	5	42.62	28	42.69	43.15	-23	13,294	-0.17%
2020/07/08	8	42.39	15	42.58	42.60	-7	12,977	-0.05%
2020/07/07	6	40.85	0	0.00	40.60	6	12,567	0.05%
2020/07/06	6	41.40	0	0.00	41.35	6	12,500	0.05%
2020/07/03	13	41.37	2	41.15	40.85	11	12,477	0.09%
2020/07/02	8	42.62	7	42.26	41.85	1	12,472	0.01%
2020/07/01	6	42.67	10	42.83	42.45	-4	12,266	-0.03%
2020/06/30	30	41.41	34	41.65	41.75	-4	12,036	-0.03%
2020/06/29	1	40.40	34	40.75	40.75	-33	11,980	-0.28%
2020/06/24	2	40.98	100	40.95	40.95	-98	11,969	-0.82%
2020/06/23	220	41.96	126	41.61	41.25	94	11,948	0.79%	大買/大賣/
2020/06/22	2	41.50	40	42.00	41.25	-38	11,901	-0.32%
2020/06/19	40	41.85	1	41.90	41.35	39	11,909	0.33%
2020/06/18	41	41.20	47	41.37	41.40	-6	11,970	-0.05%
2020/06/17	61	41.11	20	40.95	40.95	41	12,031	0.34%
2020/06/15	1	39.70	2	39.83	39.40	-1	12,332	-0.01%
2020/06/12	4	38.90	4	39.14	39.30	0	12,463	0.00%
2020/06/11	3	40.40	1	39.75	39.75	2	12,588	0.02%
2020/06/10	3	40.85	23	41.20	41.70	-20	12,541	-0.16%
2020/06/09	24	41.74	5	42.22	41.00	19	12,650	0.15%
2020/06/08	0	0.00	30	41.12	40.85	-30	12,472	-0.24%
2020/06/05	30	41.20	3	40.90	40.90	27	12,897	0.21%
2020/06/04	10	41.59	28	41.16	40.85	-18	13,067	-0.14%
2020/06/03	3	41.93	2	42.10	42.10	1	13,037	0.01%
2020/06/02	2	41.43	8	41.26	41.70	-6	12,930	-0.05%
2020/06/01	1	39.75	0	0.00	40.55	1	12,683	0.01%
2020/05/29	0	0.00	1	38.75	39.95	-1	12,475	-0.01%
2020/05/28	11	38.41	7	39.13	38.60	4	12,399	0.03%
2020/05/27	7	38.02	8	37.79	37.60	-1	12,113	-0.01%
2020/05/26	34	37.88	38	37.98	37.90	-4	12,229	-0.03%
2020/05/25	2	36.75	1	37.10	37.55	1	12,468	0.01%
2020/05/22	3	37.87	2	37.70	37.35	1	12,402	0.01%
2020/05/21	3	39.20	5	39.27	39.50	-2	12,280	-0.02%
2020/05/20	0	0.00	3	37.50	37.80	-3	12,207	-0.02%
2020/05/19	5	37.22	0	0.00	37.20	5	12,193	0.04%
2020/05/18	2	36.90	0	0.00	36.95	2	12,157	0.02%
2020/05/15	30	40.00	33	38.40	38.40	-3	12,003	-0.02%
2020/05/14	8	40.28	0	0.00	39.15	8	11,890	0.07%
2020/05/13	3	40.37	2	40.63	40.55	1	11,850	0.01%
2020/05/12	1	40.05	0	0.00	40.55	1	12,061	0.01%
2020/05/11	1	40.80	2	41.10	40.85	-1	12,049	-0.01%
2020/05/08	88	41.04	84	41.29	40.70	4	11,921	0.03%
2020/05/07	11	41.70	3	41.88	41.95	8	11,597	0.07%
2020/05/06	3	42.05	0	0.00	41.50	3	11,546	0.03%
2020/05/05	6	42.56	5	42.50	42.00	1	11,485	0.01%
2020/05/04	4	41.68	11	41.91	41.80	-7	11,259	-0.06%
2020/04/30	2	40.55	13	40.92	40.80	-11	11,025	-0.10%
2020/04/28	5	39.96	232	40.27	39.75	-227	10,784	-2.10%	大賣/鉅額交易
2020/04/27	12	38.40	58	38.64	38.65	-46	10,366	-0.44%
2020/04/24	57	37.39	14	37.33	37.30	43	10,092	0.43%
2020/04/23	36	37.16	13	36.66	36.60	23	9,900	0.23%
2020/04/22	152	36.72	12	35.91	36.95	140	9,717	1.44%	大買/鉅額交易
2020/04/21	6	37.28	3	36.15	35.70	3	9,526	0.03%
2020/04/20	83	37.07	9	36.98	37.50	74	9,273	0.80%
2020/04/17	2	35.83	108	36.23	35.25	-106	9,003	-1.18%	大賣/鉅額交易
2020/04/16	262	35.23	172	35.18	35.10	90	8,806	1.02%	大買/大賣/
2020/04/15	7	33.54	9	34.00	33.75	-2	8,357	-0.02%
2020/04/14	0	0.00	11	32.60	32.60	-11	8,259	-0.13%
2020/04/13	1	31.80	1	32.10	32.10	0	8,284	0.00%
2020/04/10	1	31.80	1	32.05	32.15	0	8,352	0.00%
2020/04/09	4	31.85	8	31.79	31.75	-4	8,484	-0.05%
2020/04/08	3	32.45	0	0.00	32.50	3	8,949	0.03%
2020/04/07	3	32.80	0	0.00	32.80	3	8,900	0.03%
2020/04/06	3	30.65	4	30.75	31.30	-1	8,739	-0.01%
2020/04/01	3	29.95	6	30.15	30.25	-3	8,689	-0.03%
2020/03/31	3	30.10	0	0.00	30.15	3	8,806	0.03%
2020/03/30	0	0.00	3	29.50	29.95	-3	8,808	-0.03%
2020/03/27	4	29.99	0	0.00	29.00	4	8,801	0.05%
2020/03/26	3	29.00	0	0.00	30.10	3	8,744	0.03%
2020/03/25	3	30.10	0	0.00	29.55	3	8,716	0.03%
2020/03/24	3	29.48	3	29.78	29.10	0	8,576	0.00%
2020/03/23	6	27.90	6	28.38	28.55	0	8,410	0.00%
2020/03/20	3	27.50	5	27.88	28.40	-2	8,459	-0.02%
2020/03/19	6	27.40	4	27.23	25.85	2	8,513	0.02%
2020/03/18	1	28.10	4	28.50	27.50	-3	8,237	-0.04%
2020/03/17	11	27.45	8	28.29	27.00	3	8,057	0.04%
2020/03/16	0	0.00	6	29.18	28.75	-6	7,850	-0.08%
2020/03/13	8	29.52	7	29.49	30.20	1	7,705	0.01%
2020/03/12	6	33.43	0	0.00	32.20	6	7,463	0.08%
2020/03/11	23	35.89	30	35.44	34.50	-7	7,255	-0.10%
2020/03/10	1	34.50	8	34.11	35.15	-7	6,764	-0.10%
2020/03/09	5	33.83	3	34.72	32.45	2	6,540	0.03%
2020/03/06	1	34.25	10	34.40	34.45	-9	6,403	-0.14%
2020/03/05	6	33.90	5	33.92	34.10	1	6,383	0.02%
2020/03/03	1	33.35	1	33.00	33.00	0	6,295	0.00%
2020/03/02	2	31.70	2	32.20	32.55	0	6,250	0.00%
2020/02/27	11	34.13	4	33.49	33.00	7	6,202	0.11%
2020/02/26	17	34.68	7	35.18	34.80	10	6,050	0.17%
2020/02/25	0	0.00	11	32.57	33.60	-11	5,733	-0.19%
2020/02/21	0	0.00	1	33.75	33.80	-1	5,650	-0.02%
2020/02/19	6	34.93	1	35.20	34.75	5	5,557	0.09%
2020/02/18	6	34.63	7	34.70	34.80	-1	5,584	-0.02%
2020/02/17	7	34.35	0	0.00	34.55	7	5,624	0.12%
2020/02/14	8	34.84	13	35.10	34.95	-5	5,613	-0.09%
2020/02/13	2	36.00	0	0.00	35.00	2	5,576	0.04%
2020/02/07	2	33.40	0	0.00	33.05	2	5,485	0.04%
2020/02/06	1	33.55	1	33.85	34.00	0	5,502	0.00%
2020/02/04	0	0.00	1	33.40	34.00	-1	5,462	-0.02%
2020/02/03	7	31.17	4	31.00	32.45	3	5,470	0.05%
2020/01/30	3	36.07	0	0.00	36.00	3	5,441	0.06%
2020/01/17	4	39.91	0	0.00	39.75	4	5,642	0.07%
2020/01/15	10	39.95	0	0.00	40.00	10	5,982	0.17%
2020/01/13	2	39.75	0	0.00	39.70	2	6,312	0.03%
2020/01/08	0	0.00	2	39.70	39.20	-2	6,725	-0.03%
2020/01/06	2	40.05	0	0.00	39.90	2	7,035	0.03%
2020/01/03	6	41.90	0	0.00	41.25	6	7,078	0.08%
2020/01/02	16	43.23	6	43.59	42.75	10	7,238	0.14%
2019/12/30	1	40.80	0	0.00	41.00	1	7,451	0.01%
2019/12/27	4	41.54	0	0.00	41.35	4	7,669	0.05%
2019/12/26	1	42.40	14	42.49	42.00	-13	7,832	-0.17%
2019/12/25	10	41.95	0	0.00	41.70	10	7,730	0.13%
2019/12/24	0	0.00	3	41.55	41.65	-3	7,883	-0.04%
2019/12/23	0	0.00	1	41.60	41.25	-1	7,908	-0.01%
2019/12/20	2	41.18	1	40.80	41.15	1	7,907	0.01%
2019/12/18	2	40.23	0	0.00	40.20	2	7,939	0.03%
2019/12/16	2	41.20	8	41.03	41.00	-6	8,033	-0.07%
2019/12/13	1	39.25	10	38.90	39.20	-9	7,981	-0.11%
2019/12/11	6	40.05	5	40.25	40.00	1	8,393	0.01%
2019/12/10	1	40.15	1	40.35	40.10	0	8,477	0.00%
2019/12/09	3	40.30	0	0.00	40.30	3	8,590	0.03%
2019/12/05	2	39.68	2	39.45	39.40	0	8,762	0.00%
2019/12/02	6	39.08	4	38.80	39.00	2	9,258	0.02%
2019/11/29	10	40.15	10	39.65	39.65	0	9,350	0.00%
2019/11/28	0	0.00	20	39.70	39.65	-20	9,492	-0.21%
2019/11/27	0	0.00	1	40.20	39.90	-1	9,802	-0.01%
2019/11/25	11	40.43	0	0.00	40.05	11	10,174	0.11%
2019/11/22	27	40.17	0	0.00	39.70	27	10,423	0.26%
2019/11/20	0	0.00	5	40.15	40.15	-5	10,987	-0.05%
2019/11/18	1	40.70	0	0.00	40.50	1	12,219	0.01%
2019/11/15	7	40.80	2	40.83	40.95	5	12,525	0.04%
2019/11/14	7	39.99	20	40.00	40.10	-13	12,677	-0.10%
2019/11/13	2	40.75	0	0.00	40.50	2	12,965	0.02%
2019/11/11	6	40.53	2	40.40	40.40	4	13,830	0.03%
2019/11/08	3	41.25	0	0.00	41.55	3	14,430	0.02%
2019/11/07	33	40.96	10	40.85	41.05	23	14,941	0.15%
2019/11/06	0	0.00	23	42.41	42.00	-23	15,631	-0.15%
2019/11/05	2	42.75	0	0.00	42.75	2	15,919	0.01%
2019/11/01	26	41.44	20	40.80	41.55	6	16,260	0.04%
2019/10/31	1	41.75	0	0.00	41.70	1	16,596	0.01%
2019/10/29	26	41.50	22	41.95	41.95	4	17,608	0.02%
2019/10/28	0	0.00	1	43.50	43.10	-1	18,339	-0.01%
2019/10/25	1	43.60	0	0.00	43.35	1	18,774	0.01%
2019/10/24	6	44.00	5	43.25	44.10	1	18,821	0.01%
2019/10/23	21	44.13	0	0.00	43.00	21	19,290	0.11%
2019/10/22	0	0.00	2	43.35	43.70	-2	20,332	-0.01%
2019/10/21	1	42.90	1	43.10	43.15	0	20,961	0.00%
2019/10/18	3	43.35	6	43.55	43.30	-3	21,070	-0.01%
2019/10/17	0	0.00	20	43.30	43.05	-20	21,110	-0.09%
2019/10/16	8	43.32	4	42.94	42.75	4	21,209	0.02%
2019/10/15	1	43.65	23	43.54	42.65	-22	21,148	-0.10%
2019/10/14	10	43.63	8	43.69	42.90	2	21,185	0.01%
2019/10/09	3	42.58	10	42.33	42.65	-7	21,276	-0.03%
2019/10/08	5	42.57	2	42.70	42.40	3	21,402	0.01%
2019/10/07	15	43.51	57	42.62	42.45	-42	21,383	-0.20%
2019/10/04	0	0.00	10	42.23	41.85	-10	20,979	-0.05%
2019/10/03	66	41.84	20	41.30	41.90	46	21,015	0.22%
2019/10/02	1	39.95	6	40.35	41.10	-5	21,005	-0.02%
2019/10/01	1	38.95	0	0.00	39.00	1	21,123	0.00%
2019/09/27	10	38.40	0	0.00	38.00	10	21,298	0.05%
2019/09/26	6	39.98	0	0.00	39.40	6	21,422	0.03%
2019/09/25	3	40.55	0	0.00	40.55	3	21,920	0.01%
2019/09/23	0	0.00	104	41.46	41.45	-104	22,695	-0.46%	大賣/鉅額交易
2019/09/20	108	42.07	5	41.58	41.45	103	22,956	0.45%	大買/鉅額交易
2019/09/18	2	40.73	4	40.73	40.85	-2	23,695	-0.01%
2019/09/17	6	41.37	0	0.00	40.70	6	23,761	0.03%
2019/09/16	0	0.00	10	42.70	42.55	-10	23,913	-0.04%
2019/09/12	0	0.00	3	42.80	42.85	-3	24,520	-0.01%
2019/09/11	23	42.48	201	41.87	42.45	-178	25,611	-0.69%	大賣/鉅額交易
2019/09/10	2	43.00	794	42.61	42.00	-792	25,918	-3.06%	大賣/鉅額交易
2019/09/09	26	43.46	34	43.29	42.65	-8	25,965	-0.03%
2019/09/06	253	43.35	4	42.48	43.25	249	25,997	0.96%	大買/鉅額交易
2019/09/05	0	0.00	112	42.40	42.30	-112	25,903	-0.43%	大賣/鉅額交易
2019/09/04	6	41.55	375	41.70	42.15	-369	25,949	-1.42%	大賣/鉅額交易
2019/09/03	1	41.60	443	41.89	41.30	-442	26,333	-1.68%	大賣/鉅額交易
2019/09/02	4	41.45	18	41.40	42.45	-14	26,674	-0.05%
2019/08/30	11	42.55	15	42.75	42.20	-4	26,552	-0.02%
2019/08/29	306	43.44	499	42.93	43.05	-193	26,357	-0.73%	大買/大賣/鉅額交易
2019/08/28	137	42.87	1,063	43.21	42.90	-926	26,289	-3.52%	大買/大賣/鉅額交易
2019/08/27	1	44.25	0	0.00	43.70	1	26,151	0.00%
2019/08/26	11	43.75	8	43.93	44.00	3	26,124	0.01%
2019/08/23	4	45.21	13	44.98	44.90	-9	26,066	-0.03%
2019/08/22	24	45.53	5	45.97	44.85	19	25,859	0.07%
2019/08/21	109	44.45	52	43.09	44.55	57	25,391	0.22%	大買/
2019/08/20	1	44.55	0	0.00	42.80	1	25,310	0.00%
2019/08/19	1	43.75	0	0.00	43.55	1	25,354	0.00%
2019/08/16	291	44.30	1	44.00	43.45	290	25,543	1.14%	大買/鉅額交易
2019/08/15	208	42.90	30	42.82	42.90	178	25,530	0.70%	大買/鉅額交易
2019/08/14	109	43.86	132.6	43.96	43.75	-23.6	25,824	-0.09%	大買/大賣/
2019/08/13	323	43.55	91	43.78	43.70	232	25,797	0.90%	大買/鉅額交易
2019/08/12	325	42.79	98	42.88	42.40	227	25,834	0.88%	大買/鉅額交易
2019/08/08	406	41.89	134	41.74	42.30	272	25,657	1.06%	大買/大賣/鉅額交易
2019/08/07	23	39.75	6	40.04	39.20	17	25,226	0.07%
2019/08/06	11	38.79	5	39.03	39.05	6	25,345	0.02%
2019/08/05	100	38.90	2	38.35	38.90	98	25,307	0.39%
2019/08/02	22	39.67	9	39.45	39.10	13	25,515	0.05%
2019/08/01	1,292	41.15	9	40.91	40.80	1,283	25,667	5.00%	大買/鉅額交易
2019/07/31	2	39.30	514	40.44	40.60	-512	25,540	-2.00%	大賣/鉅額交易
2019/07/30	187	42.96	2,538	41.23	40.95	-2,351	25,754	-9.13%	大買/大賣/鉅額交易
2019/07/29	221	46.22	92.3	46.60	45.45	128.7	25,319	0.51%	大買/鉅額交易
2019/07/26	130	45.83	19	45.85	45.30	111	25,442	0.44%	大買/鉅額交易
2019/07/25	453	46.00	150	46.30	45.70	303	25,583	1.18%	大買/大賣/鉅額交易
2019/07/24	1,125	44.93	103	44.49	46.90	1,022	25,527	4.00%	大買/大賣/鉅額交易
2019/07/23	1,829	42.78	27	44.01	43.20	1,802	24,542	7.34%	大買/鉅額交易
2019/07/22	1	41.10	6	40.96	41.40	-5	23,868	-0.02%
2019/07/19	1	40.50	53	40.46	40.25	-52	23,885	-0.22%
2019/07/18	182	39.86	395	40.50	39.85	-213	23,960	-0.89%	大買/大賣/鉅額交易
2019/07/17	1	40.50	559	40.76	40.80	-558	24,172	-2.31%	大賣/鉅額交易
2019/07/16	12	41.21	502	41.37	41.05	-490	24,273	-2.02%	大賣/鉅額交易
2019/07/15	62	41.33	294	41.70	41.90	-232	25,003	-0.93%	大賣/鉅額交易
2019/07/12	418	41.38	118	41.08	41.00	300	25,090	1.20%	大買/大賣/鉅額交易
2019/07/11	1,687	41.45	242	41.73	41.45	1,445	25,498	5.67%	大買/大賣/鉅額交易
2019/07/09	0	0.00	856	39.63	39.90	-856	26,240	-3.26%	大賣/鉅額交易
2019/07/08	0	0.00	57	40.58	40.20	-57	26,796	-0.21%
2019/07/05	225	40.72	673	40.90	40.55	-448	26,878	-1.67%	大買/大賣/鉅額交易
2019/07/04	12	41.13	70	40.63	41.15	-58	26,671	-0.22%
2019/07/03	82	41.95	565	41.79	41.00	-483	26,902	-1.80%	大賣/鉅額交易
2019/07/02	500	42.81	206	42.65	42.80	294	26,904	1.09%	大買/大賣/鉅額交易
2019/07/01	235	41.04	140	42.08	42.25	95	26,499	0.36%	大買/大賣/
2019/06/28	5	38.69	72	38.71	38.45	-67	26,440	-0.25%
2019/06/27	433	38.74	515	39.03	38.50	-82	26,382	-0.31%	大買/大賣/
2019/06/26	536	37.65	41	37.63	38.95	495	26,184	1.89%	大買/鉅額交易
2019/06/25	336	39.01	862	39.13	38.10	-526	25,692	-2.05%	大買/大賣/鉅額交易
2019/06/24	85	38.34	35	38.69	38.90	50	25,466	0.20%
2019/06/21	61	38.05	165	38.58	38.00	-104	25,449	-0.41%	大賣/鉅額交易
2019/06/20	596	38.84	329	38.82	39.00	267	25,223	1.06%	大買/大賣/鉅額交易
2019/06/19	6	38.06	20	37.57	37.90	-14	25,180	-0.06%
2019/06/18	9	35.23	2	36.80	35.35	7	24,982	0.03%
2019/06/17	7	35.05	7	35.25	35.60	0	24,647	0.00%
2019/06/14	223	35.18	1	35.25	35.10	222	24,735	0.90%	大買/鉅額交易
2019/06/13	5	35.40	110	35.53	35.95	-105	24,689	-0.43%	大賣/鉅額交易
2019/06/12	205	35.63	3	35.93	35.55	202	24,771	0.82%	大買/鉅額交易
2019/06/11	77	35.72	76	36.19	36.15	1	24,897	0.00%
2019/06/10	1,117	34.08	39	34.24	35.90	1,078	24,438	4.41%	大買/鉅額交易
2019/06/06	30	32.45	0	0.00	32.80	30	24,129	0.12%
2019/06/05	2	33.20	2	32.93	32.30	0	24,125	0.00%
2019/06/03	644	32.88	2	33.00	32.70	642	24,303	2.64%	大買/鉅額交易
2019/05/31	6	32.96	10	33.68	33.60	-4	24,420	-0.02%
2019/05/30	45	32.63	0	0.00	32.55	45	24,453	0.18%
2019/05/29	3	31.65	3	31.78	32.30	0	24,765	0.00%
2019/05/28	3	32.85	2	32.75	32.60	1	25,141	0.00%
2019/05/27	9	31.86	74	32.19	32.50	-65	25,170	-0.26%
2019/05/24	1	32.20	216	32.37	32.20	-215	25,386	-0.85%	大賣/鉅額交易
2019/05/23	7	32.63	3	33.07	32.95	4	25,066	0.02%
2019/05/22	26	34.98	299	34.71	34.25	-273	24,779	-1.10%	大賣/鉅額交易
2019/05/21	67	35.21	0	0.00	35.60	67	24,518	0.27%
2019/05/20	6	35.58	73	35.56	34.35	-67	24,024	-0.28%
2019/05/17	654	38.12	706	38.53	36.00	-52	23,691	-0.22%	大買/大賣/
2019/05/16	1	39.85	60	39.96	39.70	-59	23,149	-0.25%
2019/05/15	3	42.40	12	42.45	41.95	-9	22,880	-0.04%
2019/05/14	24	41.64	19	42.34	42.50	5	22,821	0.02%
2019/05/13	1	41.20	2	41.00	40.10	-1	22,711	0.00%
2019/05/10	0	0.00	2	40.00	40.80	-2	22,735	-0.01%
2019/05/09	23	40.82	29	40.48	40.00	-6	22,433	-0.03%
2019/05/08	70	42.05	5	42.10	42.65	65	21,888	0.30%
2019/05/07	192	43.77	36	44.72	42.85	156	21,520	0.72%	大買/鉅額交易
2019/05/06	6	42.78	5	42.80	44.40	1	20,771	0.00%
2019/05/03	105	44.38	91	44.11	44.05	14	20,311	0.07%	大買/
2019/05/02	3	42.73	12	42.23	42.85	-9	19,694	-0.05%
2019/04/30	36	41.88	8	42.16	42.80	28	19,425	0.14%
2019/04/29	0	0.00	1	38.85	40.00	-1	18,879	-0.01%
2019/04/26	2	40.35	270	39.53	39.80	-268	18,621	-1.44%	大賣/鉅額交易
2019/04/24	101	40.83	0	0.00	40.70	101	18,213	0.55%	大買/鉅額交易
2019/04/23	0	0.00	100	40.70	40.30	-100	17,968	-0.56%
2019/04/22	0	0.00	32	41.07	41.75	-32	17,814	-0.18%
2019/04/19	13	43.18	10	44.21	42.00	3	17,647	0.02%
2019/04/18	2	42.68	0	0.00	42.80	2	16,714	0.01%
2019/04/17	9	43.63	8	43.01	43.25	1	16,338	0.01%
2019/04/16	11	41.32	4	41.39	41.50	7	15,775	0.04%
2019/04/15	11	40.33	16	41.23	42.90	-5	15,316	-0.03%
2019/04/12	131	39.42	159	39.05	39.15	-28	14,558	-0.19%	大買/大賣/
2019/04/11	36	37.38	9	37.03	37.00	27	13,796	0.20%
2019/04/10	8	35.72	1	35.70	35.80	7	13,578	0.05%
2019/04/09	24	37.86	19	38.11	36.00	5	13,459	0.04%
2019/04/08	6	36.31	9	36.86	36.70	-3	13,052	-0.02%
2019/04/03	2	36.00	6	36.28	35.70	-4	12,792	-0.03%
2019/04/02	9	36.31	30	36.52	35.50	-21	12,819	-0.16%
2019/04/01	25	34.50	1	34.20	34.95	24	12,422	0.19%
2019/03/27	0	0.00	17	34.70	34.65	-17	12,117	-0.14%
2019/03/26	0	0.00	1	34.40	34.40	-1	12,030	-0.01%
2019/03/25	2	35.38	3	35.57	35.20	-1	11,929	-0.01%
2019/03/22	13	35.78	16	35.34	35.20	-3	11,773	-0.03%
2019/03/21	6	33.96	1	35.60	36.45	5	11,187	0.04%
2019/03/20	1	33.05	5	33.19	33.15	-4	10,221	-0.04%
2019/03/19	3	33.05	27	33.34	32.60	-24	10,131	-0.24%
2019/03/18	31	32.28	38	32.48	32.80	-7	9,959	-0.07%
2019/03/15	3	32.35	0	0.00	32.00	3	9,958	0.03%
2019/03/11	0	0.00	3	32.75	32.75	-3	9,247	-0.03%
2019/03/08	8	32.24	0	0.00	32.40	8	9,305	0.09%
2019/03/06	5	32.65	0	0.00	32.55	5	9,038	0.06%
2019/03/05	1	33.00	0	0.00	32.50	1	8,940	0.01%
2019/03/04	0	0.00	763	34.78	34.60	-763	8,668	-8.80%	大賣/鉅額交易
2019/02/27	21	33.24	103	33.81	33.65	-82	8,208	-1.00%	大賣/
2019/02/26	782	32.96	61	32.61	32.65	721	7,623	9.46%	大買/鉅額交易
2019/02/25	92	32.17	20	32.44	32.60	72	7,160	1.01%
2019/02/21	0	0.00	103	29.18	29.50	-103	6,597	-1.56%	大賣/鉅額交易
2019/02/19	2	29.95	0	0.00	30.10	2	6,514	0.03%
2019/02/18	30	30.05	9	30.04	30.35	21	6,402	0.33%
2019/02/15	180	29.22	715	28.85	28.95	-535	6,161	-8.68%	大買/大賣/鉅額交易
2019/02/14	1	28.75	1,076	28.92	28.70	-1,075	6,005	-17.90%	大賣/鉅額交易
2019/02/13	309	28.95	3	28.97	29.10	306	5,835	5.24%	大買/鉅額交易
2019/02/12	1,133	27.84	1,253	27.42	27.70	-120	5,516	-2.18%	大買/大賣/鉅額交易
2019/02/11	813	26.29	19	26.05	26.95	794	5,120	15.51%	大買/鉅額交易
2019/01/30	659	25.41	732	25.43	25.05	-73	4,825	-1.51%	大買/大賣/
2019/01/29	314	24.97	0	0.00	24.95	314	4,714	6.66%	大買/鉅額交易
2019/01/28	170	24.80	47	24.85	24.80	123	4,675	2.63%	大買/鉅額交易
2019/01/25	102	25.60	79	25.33	25.05	23	4,631	0.50%	大買/
2019/01/21	100	26.10	0	0.00	26.10	100	4,428	2.26%
2019/01/18	3	25.45	0	0.00	25.45	3	4,385	0.07%
2019/01/17	2	25.55	5	25.60	25.50	-3	4,385	-0.07%
2019/01/15	20	25.70	0	0.00	25.70	20	4,331	0.46%
2019/01/14	67	26.33	21	27.29	26.20	46	4,274	1.08%
2019/01/11	130	25.89	1	25.85	26.40	129	4,041	3.19%	大買/鉅額交易
2019/01/10	101	25.77	5	25.45	25.75	96	3,931	2.44%	大買/
2019/01/09	92	25.35	11	25.35	25.60	81	3,900	2.08%
2019/01/08	65	25.46	70	25.54	25.75	-5	3,825	-0.13%
2019/01/07	21	24.75	95	24.86	25.10	-74	3,713	-1.99%
2019/01/04	0	0.00	73	24.38	24.20	-73	3,713	-1.97%
2019/01/03	100	24.95	16	25.45	24.95	84	3,699	2.27%
2019/01/02	11	25.64	4	25.50	25.65	7	3,744	0.19%
2018/12/28	10	25.05	7	24.95	25.25	3	3,649	0.08%
2018/12/27	180	25.44	12	24.97	24.75	168	3,635	4.62%	大買/鉅額交易
2018/12/26	309	24.84	2	25.08	24.65	307	3,569	8.60%	大買/鉅額交易
2018/12/25	492	25.38	388	25.33	25.50	104	3,481	2.99%	大買/大賣/鉅額交易
2018/12/24	419	26.04	16	25.69	26.30	403	3,306	12.19%	大買/鉅額交易
2018/12/22	1,085	24.73	12	24.35	25.15	1,073	3,061	35.05%	大買/鉅額交易
2018/12/21	100	24.10	28	23.69	24.10	72	3,010	2.39%
2018/12/20	6	24.08	40	24.18	23.45	-34	3,039	-1.12%
2018/12/19	38	24.52	3	24.70	24.25	35	3,053	1.15%
2018/12/18	349	24.22	5	24.18	24.30	344	3,002	11.46%	大買/鉅額交易
2018/12/17	5	24.89	10	24.98	24.75	-5	2,934	-0.17%
2018/12/12	3	24.35	0	0.00	24.25	3	2,699	0.11%
2018/12/11	9	24.23	1	24.10	24.10	8	2,677	0.30%
2018/12/10	1	24.25	0	0.00	24.55	1	2,628	0.04%
2018/12/04	5	24.50	0	0.00	24.35	5	2,368	0.21%
2018/11/29	10	22.70	0	0.00	22.65	10	2,087	0.48%
2018/11/22	0	0.00	2	22.10	21.60	-2	2,481	-0.08%
2018/11/20	0	0.00	10	22.18	22.00	-10	2,474	-0.40%
2018/11/19	2	21.85	0	0.00	22.80	2	2,428	0.08%
2018/11/15	0	0.00	3	20.85	20.90	-3	2,274	-0.13%
2018/11/08	1	21.40	0	0.00	21.30	1	2,341	0.04%
2018/11/05	1	21.15	0	0.00	21.20	1	2,519	0.04%
2018/11/02	2	21.65	0	0.00	21.40	2	2,549	0.08%
2018/10/31	0	0.00	3	20.90	21.20	-3	2,543	-0.12%
2018/10/30	3	20.63	0	0.00	20.60	3	2,544	0.12%
2018/10/29	7	20.18	0	0.00	20.45	7	2,508	0.28%
2018/10/22	2	21.50	0	0.00	21.50	2	2,681	0.07%
2018/10/15	2	22.40	0	0.00	22.00	2	2,695	0.07%
2018/10/12	2	22.20	0	0.00	22.45	2	2,691	0.07%
2018/10/09	9	25.92	0	0.00	25.45	9	2,708	0.33%
2018/10/08	1	25.95	0	0.00	26.15	1	2,631	0.04%
2018/10/05	0	0.00	2	26.75	26.50	-2	2,617	-0.08%
2018/10/02	2	28.08	0	0.00	27.95	2	2,632	0.08%
2018/09/25	0	0.00	1	27.90	27.90	-1	2,447	-0.04%
2018/09/04	0	0.00	1	28.85	28.85	-1	2,835	-0.04%
2018/09/03	15	29.35	1	29.50	28.60	14	2,875	0.49%
2018/08/31	10	28.78	0	0.00	29.25	10	2,797	0.36%
2018/08/29	1	28.60	0	0.00	28.40	1	2,701	0.04%
2018/08/17	1	27.70	0	0.00	27.45	1	3,245	0.03%
2018/08/16	0	0.00	10	27.00	27.10	-10	3,218	-0.31%
2018/08/15	2	27.55	0	0.00	27.00	2	3,210	0.06%
2018/08/10	11	28.97	0	0.00	29.15	11	3,206	0.34%
2018/08/02	0	0.00	2	29.00	28.55	-2	3,210	-0.06%
2018/08/01	2	29.65	0	0.00	29.30	2	3,200	0.06%
2018/07/27	0	0.00	1	29.20	29.00	-1	3,150	-0.03%
2018/07/26	0	0.00	3	28.20	28.80	-3	3,088	-0.10%
2018/07/20	1	27.85	1	27.80	27.60	0	3,053	0.00%
2018/07/19	1	27.80	0	0.00	27.75	1	3,056	0.03%
2018/07/17	1	27.50	0	0.00	27.90	1	3,004	0.03%
2018/07/13	2	27.95	0	0.00	28.00	2	2,996	0.07%
2018/07/03	2	28.40	0	0.00	27.60	2	2,968	0.07%
2018/07/02	1	28.35	0	0.00	28.40	1	2,960	0.03%
2018/06/26	0	0.00	15	29.00	29.00	-15	3,000	-0.50%
2018/06/21	5	30.05	0	0.00	30.35	5	2,983	0.17%
2018/06/20	1	29.60	0	0.00	29.60	1	2,984	0.03%
2018/06/15	2	30.90	2	30.80	30.65	0	2,881	0.00%
2018/06/08	0	0.00	1	31.50	31.65	-1	2,811	-0.04%
2018/06/06	0	0.00	5	31.35	31.40	-5	2,640	-0.19%
2018/06/05	1	31.20	1	30.85	31.20	0	2,628	0.00%
2018/06/04	11	32.11	23	32.05	31.65	-12	2,549	-0.47%
2018/06/01	4	30.50	10	30.60	30.30	-6	2,257	-0.27%
2018/05/29	2	29.05	0	0.00	28.75	2	2,157	0.09%
2018/05/22	1	29.35	0	0.00	29.25	1	2,352	0.04%
2018/05/17	1	28.15	1	28.15	28.20	0	2,331	0.00%
2018/05/10	5	28.55	1	28.70	28.50	4	2,502	0.16%
2018/05/08	0	0.00	1	28.40	28.20	-1	2,506	-0.04%
2018/05/07	1	28.10	1	27.80	28.00	0	2,537	0.00%
2018/05/04	0	0.00	1	27.00	27.20	-1	2,558	-0.04%
2018/04/30	1	26.65	1	26.90	27.05	0	2,888	0.00%
2018/04/25	1	26.30	0	0.00	26.80	1	2,926	0.03%
2018/04/18	4	27.60	0	0.00	27.35	4	3,051	0.13%
2018/04/11	0	0.00	5	29.30	28.80	-5	3,421	-0.15%
2018/04/03	3	28.98	0	0.00	29.00	3	3,846	0.08%
2018/04/02	1	29.40	2	29.30	29.30	-1	4,074	-0.02%
2018/03/30	2	29.40	7	30.41	29.90	-5	4,279	-0.12%
2018/03/28	1	29.05	0	0.00	29.00	1	4,469	0.02%
2018/03/27	1	29.50	0	0.00	29.45	1	4,517	0.02%
2018/03/23	0	0.00	1	29.10	29.00	-1	4,671	-0.02%
2018/03/22	1	30.40	0	0.00	30.30	1	4,828	0.02%
2018/03/16	2	30.78	0	0.00	30.25	2	5,265	0.04%
2018/03/15	1	30.85	2	30.68	30.80	-1	5,355	-0.02%
2018/03/14	0	0.00	25	30.80	30.70	-25	5,500	-0.45%
2018/03/13	10	30.30	0	0.00	30.20	10	5,568	0.18%
2018/03/12	0	0.00	2	29.93	29.80	-2	5,707	-0.04%
2018/03/09	0	0.00	1	30.00	29.80	-1	5,995	-0.02%
2018/03/01	0	0.00	1	29.55	30.05	-1	9,335	-0.01%
2018/02/27	47	30.08	1	30.25	29.55	46	9,780	0.47%
2018/02/23	0	0.00	2	28.95	29.70	-2	11,142	-0.02%
2018/02/21	0	0.00	23	28.00	28.10	-23	11,123	-0.21%
2018/02/09	3	26.43	1	26.60	26.60	2	11,170	0.02%
2018/02/07	1	27.80	0	0.00	27.65	1	11,184	0.01%
2018/02/06	1	26.90	0	0.00	27.00	1	11,193	0.01%
2018/02/02	0	0.00	2	30.35	30.30	-2	11,130	-0.02%
2018/01/31	2	30.95	0	0.00	30.95	2	11,212	0.02%
2018/01/30	2	30.45	0	0.00	30.20	2	11,213	0.02%
2018/01/29	21	30.90	0	0.00	30.90	21	11,289	0.19%
2018/01/26	2	31.93	3	31.92	31.60	-1	11,299	-0.01%
2018/01/25	1	31.35	1	31.55	31.00	0	11,107	0.00%
2018/01/24	1	30.70	0	0.00	30.85	1	11,031	0.01%
2018/01/23	1	30.30	0	0.00	30.65	1	11,045	0.01%
2018/01/16	1	31.20	1	31.00	30.95	0	11,591	0.00%
2018/01/15	1	30.90	2	31.05	31.00	-1	11,592	-0.01%
2018/01/12	2	30.40	4	30.73	30.65	-2	11,600	-0.02%
2018/01/11	5	29.81	2	29.75	29.90	3	11,760	0.03%
2018/01/10	5	30.40	5	30.35	30.20	0	11,766	0.00%
2018/01/09	2	31.15	2	31.50	31.30	0	11,798	0.00%
2018/01/08	1	31.25	0	0.00	31.00	1	11,802	0.01%
2018/01/05	2	32.45	2	32.55	32.30	0	11,729	0.00%
2018/01/03	1	32.60	0	0.00	32.55	1	11,661	0.01%