奇鋐 (3017)-兆豐-北高雄券商分點個股進出

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
700
漲跌
▲18
漲幅
+2.64%
成交量
7,431張
產業
上市電腦週邊類股
1397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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/11	3	693.32	3.4	693.76	700.00	-0.4	8,245	0.00%
2024/12/10	3.2	694.69	2.1	685.18	682.00	1.1	8,254	0.01%
2024/12/09	1	697.00	30.2	702.97	708.00	-29.2	8,417	-0.35%
2024/12/06	0.1	709.00	0.3	711.00	711.00	-0.2	8,522	0.00%
2024/12/05	31	724.65	2.4	718.32	715.00	28.6	8,609	0.33%
2024/12/04	2.2	712.15	7	705.26	714.00	-4.8	8,730	-0.06%
2024/12/03	3.1	693.38	3.4	698.40	697.00	-0.3	8,785	0.00%
2024/12/02	2.1	666.62	7.3	671.38	678.00	-5.2	8,691	-0.06%
2024/11/29	2.1	637.07	4	638.25	643.00	-1.9	8,643	-0.02%
2024/11/28	1.2	624.32	2	626.50	640.00	-0.8	8,689	-0.01%
2024/11/27	1.3	638.40	1	634.13	630.00	0.2	8,709	0.00%
2024/11/26	1.1	648.64	0	0.00	649.00	1.1	8,722	0.01%
2024/11/25	0	0.00	1	663.00	669.00	-1	8,729	-0.01%
2024/11/22	2	655.00	2	661.50	652.00	0	8,787	0.00%
2024/11/21	3.1	652.62	2	651.00	650.00	1.1	8,794	0.01%
2024/11/20	4	667.75	3	665.00	666.00	1	8,739	0.01%
2024/11/19	4.1	650.51	3	645.33	648.00	1.1	8,678	0.01%
2024/11/18	3	639.33	5.5	644.64	638.00	-2.5	8,666	-0.03%
2024/11/15	9.6	662.41	6.3	650.73	648.00	3.4	8,686	0.04%
2024/11/14	2	677.50	5.4	682.70	685.00	-3.4	8,603	-0.04%
2024/11/13	0.1	671.90	2	666.00	661.00	-1.9	8,548	-0.02%
2024/11/12	5	666.20	3.1	666.84	661.00	1.9	8,600	0.02%
2024/11/11	1	683.00	0.2	684.10	687.00	0.8	8,679	0.01%
2024/11/08	3.2	687.55	10.4	688.67	687.00	-7.3	8,908	-0.08%
2024/11/07	1.1	678.05	0.2	673.89	675.00	0.8	8,928	0.01%
2024/11/06	3.7	672.38	10.1	674.28	674.00	-6.4	9,048	-0.07%
2024/11/05	3.1	656.65	1	656.00	656.00	2.1	9,102	0.02%
2024/11/04	0.2	631.00	2.1	639.90	654.00	-2	9,288	-0.02%
2024/11/01	3	630.32	4	619.25	637.00	-1	9,354	-0.01%
2024/10/30	5.1	639.56	5.1	640.94	638.00	0	9,452	0.00%
2024/10/29	2.2	625.49	0	0.00	626.00	2.2	9,442	0.02%
2024/10/28	4.4	646.87	0	0.00	648.00	4.4	9,479	0.05%
2024/10/25	3.1	659.52	2.1	658.10	664.00	1	9,594	0.01%
2024/10/24	4.4	658.55	2	671.00	656.00	2.4	9,717	0.02%
2024/10/23	0.1	680.00	3	689.65	686.00	-3	9,716	-0.03%
2024/10/22	2.1	678.38	2	681.01	683.00	0.1	9,770	0.00%
2024/10/21	2.3	687.49	3.4	686.13	677.00	-1.1	9,929	-0.01%
2024/10/18	7.3	683.55	8.1	690.19	681.00	-0.8	9,928	-0.01%
2024/10/17	3.1	677.51	2.3	674.25	679.00	0.8	9,875	0.01%
2024/10/16	7.2	672.14	5	673.80	676.00	2.2	9,839	0.02%
2024/10/15	7.3	667.80	11.1	671.79	679.00	-3.8	9,765	-0.04%
2024/10/14	4	643.00	11.4	650.35	647.00	-7.4	9,618	-0.08%
2024/10/11	8	627.00	93.2	629.55	629.00	-85.2	9,518	-0.90%
2024/10/09	2.3	614.06	3	617.00	605.00	-0.7	9,430	-0.01%
2024/10/08	80	617.01	4	614.50	611.00	76	9,436	0.81%
2024/10/07	3.2	611.42	1	613.00	611.00	2.2	9,508	0.02%
2024/10/04	4	605.50	4	607.00	604.00	0	9,569	0.00%
2024/10/01	3	592.67	1	585.00	585.00	2	9,538	0.02%
2024/09/30	9.5	604.10	0	0.00	590.00	9.5	9,546	0.10%
2024/09/27	7.1	617.87	11.3	618.97	624.00	-4.2	9,580	-0.04%
2024/09/26	16.4	608.31	24.4	612.34	617.00	-8	9,521	-0.08%
2024/09/25	5.1	580.65	6	582.50	581.00	-0.9	9,391	-0.01%
2024/09/24	2	564.00	1	567.00	571.00	1	9,505	0.01%
2024/09/23	12	573.92	5	571.20	569.00	7	9,638	0.07%
2024/09/20	6.1	568.67	25.2	557.13	558.00	-19.1	9,714	-0.20%
2024/09/19	22	559.90	8	553.00	561.00	14	9,725	0.14%
2024/09/18	6	541.17	1	552.00	537.00	5	9,727	0.05%
2024/09/16	2	546.50	7	549.86	544.00	-5	9,880	-0.05%
2024/09/13	3	553.61	1.1	553.81	554.00	2	10,038	0.02%
2024/09/12	12.2	552.79	16.1	553.29	555.00	-3.9	10,162	-0.04%
2024/09/11	3	521.00	5	522.80	521.00	-2	10,131	-0.02%
2024/09/10	11.3	527.06	7.1	530.06	512.00	4.2	10,223	0.04%
2024/09/09	9.3	526.98	7	521.14	545.00	2.3	10,223	0.02%
2024/09/06	6.3	517.00	15.1	514.72	511.00	-8.8	10,293	-0.09%
2024/09/05	17.8	521.14	8	517.50	525.00	9.8	10,445	0.09%
2024/09/04	13.3	521.11	6	523.33	515.00	7.3	10,535	0.07%
2024/09/03	9.1	581.68	7	579.29	570.00	2.1	10,746	0.02%
2024/09/02	5.4	584.86	3	574.00	574.00	2.4	11,001	0.02%
2024/08/30	0	0.00	2	601.50	606.00	-2	11,077	-0.02%
2024/08/29	2.1	599.67	1	600.00	598.00	1.1	11,180	0.01%
2024/08/28	3	610.67	2	614.50	613.00	1	11,380	0.01%
2024/08/27	4.2	606.65	3	608.00	613.00	1.2	11,970	0.01%
2024/08/26	6.2	615.81	7	616.86	610.00	-0.8	12,087	-0.01%
2024/08/23	0.1	600.00	3	609.00	612.00	-2.9	12,207	-0.02%
2024/08/22	0	0.00	1	601.01	606.00	-1	12,376	-0.01%
2024/08/21	7	609.86	3	609.00	606.00	4	12,550	0.03%
2024/08/20	4	615.50	2.1	628.43	616.00	1.9	12,677	0.01%
2024/08/19	7	616.14	5	624.40	617.00	2	13,002	0.02%
2024/08/16	3	619.33	11.1	623.68	626.00	-8.1	13,020	-0.06%
2024/08/15	7	597.72	7	600.57	594.00	0	12,981	0.00%
2024/08/14	16.1	600.82	19	602.60	597.00	-2.9	13,050	-0.02%
2024/08/13	14	588.64	9.6	589.88	587.00	4.4	13,090	0.03%
2024/08/12	14.3	594.31	10	587.70	585.00	4.3	13,261	0.03%
2024/08/09	4	572.25	4	570.00	568.00	0	13,265	0.00%
2024/08/08	4.3	531.16	3	539.00	530.00	1.3	13,279	0.01%
2024/08/07	2	545.50	4.1	550.71	559.00	-2.1	13,372	-0.02%
2024/08/06	14.3	530.11	17	527.21	526.00	-2.7	13,320	-0.02%
2024/08/05	3.6	536.44	0	540.00	535.00	3.5	13,321	0.03%
2024/08/02	6.7	613.58	12	598.67	594.00	-5.3	13,328	-0.04%
2024/08/01	10	662.10	5.3	656.44	655.00	4.7	13,334	0.04%
2024/07/31	6	646.67	2	639.50	636.00	4	13,522	0.03%
2024/07/30	2	605.50	5.1	618.20	639.00	-3.1	13,649	-0.02%
2024/07/29	3	605.99	31.2	599.31	590.00	-28.2	13,671	-0.21%
2024/07/26	14.3	624.93	0	0.00	613.00	14.3	13,774	0.10%
2024/07/23	9	655.89	9	665.67	669.00	0	13,851	0.00%
2024/07/22	15	652.05	30.1	645.80	634.00	-15	14,176	-0.11%
2024/07/19	4	685.78	10	685.80	687.00	-6	14,317	-0.04%
2024/07/18	13.1	663.69	8.1	661.75	675.00	5	14,376	0.03%
2024/07/17	29	696.79	1	705.00	690.00	28	14,464	0.19%
2024/07/16	11	703.36	1	693.00	691.00	10	14,676	0.07%
2024/07/15	1	697.08	23	700.52	702.00	-22	15,026	-0.15%
2024/07/12	1.2	716.35	10	703.00	709.00	-8.9	15,342	-0.06%
2024/07/11	6.1	714.37	1	709.00	714.00	5.1	15,505	0.03%
2024/07/10	2.2	726.28	0	0.00	726.00	2.2	15,586	0.01%
2024/07/09	4	729.25	5	728.60	727.00	-1	15,715	-0.01%
2024/07/08	11	752.25	6	743.00	745.00	5	15,867	0.03%
2024/07/05	13	756.62	4	760.25	764.00	9	15,903	0.06%
2024/07/04	9	757.56	21	751.14	752.00	-12	15,925	-0.08%
2024/07/03	6	758.83	3	754.33	745.00	3	16,012	0.02%
2024/07/02	18	745.00	6	749.67	752.00	12	16,092	0.07%
2024/07/01	8.2	764.14	7.1	763.82	743.00	1.1	16,180	0.01%
2024/06/28	6	753.82	16.2	766.21	765.00	-10.1	16,184	-0.06%
2024/06/27	15	749.27	5.3	741.52	736.00	9.7	16,099	0.06%
2024/06/26	4	731.25	9.1	733.28	740.00	-5.1	16,067	-0.03%
2024/06/25	13.2	695.92	4	699.24	701.00	9.2	16,091	0.06%
2024/06/24	4	720.24	2	722.50	714.00	2	16,098	0.01%
2024/06/21	5.2	729.30	2	731.50	731.00	3.2	16,231	0.02%
2024/06/20	4	725.25	11	736.16	740.00	-7	16,114	-0.04%
2024/06/19	9	712.33	8	710.39	704.00	1	16,068	0.01%
2024/06/18	8	717.60	16	711.38	713.00	-8	16,064	-0.05%
2024/06/17	8.3	734.59	2	736.44	723.00	6.3	16,231	0.04%
2024/06/14	8	723.75	15.1	731.03	739.00	-7.1	16,351	-0.04%
2024/06/13	7	705.86	9.3	710.19	712.00	-2.3	16,374	-0.01%
2024/06/12	6.5	657.15	10	663.91	688.00	-3.5	16,554	-0.02%
2024/06/11	5	661.23	6	665.33	665.00	-1	16,612	-0.01%
2024/06/07	19.1	645.55	15	633.93	620.00	4.1	16,898	0.02%
2024/06/06	28.5	673.85	25.1	660.87	660.00	3.5	16,971	0.02%
2024/06/05	18.4	702.49	23	690.35	685.00	-4.7	16,966	-0.03%
2024/06/04	5.1	726.87	12	718.08	721.00	-6.9	17,070	-0.04%
2024/06/03	17.3	754.20	8	738.13	736.00	9.3	17,277	0.05%
2024/05/31	9	767.11	9	772.44	769.00	0	17,343	0.00%
2024/05/30	5	793.80	5	795.80	781.00	0	16,912	0.00%
2024/05/29	9	805.22	8	809.50	811.00	1	16,902	0.01%
2024/05/28	3	776.98	9	770.35	783.00	-6	16,938	-0.04%
2024/05/27	9	742.87	6.1	735.65	738.00	3	16,984	0.02%
2024/05/24	11	700.00	6.1	702.21	706.00	4.9	16,980	0.03%
2024/05/23	4	691.33	12.2	695.83	708.00	-8.1	16,910	-0.05%
2024/05/22	2	655.00	3	655.00	660.00	-1	16,711	-0.01%
2024/05/21	4	644.02	4	646.75	650.00	0	16,800	0.00%
2024/05/20	4.2	644.03	1	638.00	638.00	3.2	16,830	0.02%
2024/05/17	2.1	655.54	3	658.67	660.00	-0.9	16,839	-0.01%
2024/05/16	5	663.20	6.1	665.54	651.00	-1	16,884	-0.01%
2024/05/15	6	657.31	6	658.83	644.00	0	16,784	0.00%
2024/05/14	1.1	628.65	0	0.00	645.00	1.1	16,719	0.01%
2024/05/13	3	636.67	4	644.75	626.00	-1	16,823	-0.01%
2024/05/10	0.3	642.00	0	0.00	638.00	0.3	16,855	0.00%
2024/05/09	4.1	653.64	2	658.50	654.00	2.1	17,255	0.01%
2024/05/08	4.2	663.98	3	669.67	663.00	1.2	17,262	0.01%
2024/05/07	9.2	670.64	8	672.38	674.00	1.2	17,568	0.01%
2024/05/06	11	673.27	11	682.36	662.00	0	17,471	0.00%
2024/05/03	3	657.35	8.1	663.10	662.00	-5.1	17,273	-0.03%
2024/05/02	13.6	644.86	6.2	651.06	656.00	7.4	17,248	0.04%
2024/04/30	4	650.75	6.3	651.29	654.00	-2.3	17,183	-0.01%
2024/04/29	9.2	637.78	3	638.67	626.00	6.2	17,187	0.04%
2024/04/26	6	653.17	9	656.44	642.00	-3	17,374	-0.02%
2024/04/25	16.7	636.80	14	635.14	620.00	2.7	17,079	0.02%
2024/04/24	2.1	621.67	6.7	629.48	634.00	-4.6	16,953	-0.03%
2024/04/23	7	585.00	4	584.75	577.00	3	17,056	0.02%
2024/04/22	7.5	588.98	13	576.23	567.00	-5.5	16,992	-0.03%
2024/04/19	21.5	646.42	13	618.85	630.00	8.5	16,950	0.05%
2024/04/18	12	675.26	29	651.11	680.00	-17	16,936	-0.10%
2024/04/17	24	627.17	7.1	633.39	638.00	17	16,835	0.10%
2024/04/16	17.1	605.03	5.1	606.45	606.00	12	16,828	0.07%
2024/04/15	22	631.05	11.4	623.98	616.00	10.6	16,832	0.06%
2024/04/12	8	610.50	12.6	619.55	628.00	-4.6	16,897	-0.03%
2024/04/11	5	574.60	9.2	576.48	584.00	-4.2	16,653	-0.03%
2024/04/10	8	577.12	3	565.33	555.00	5	16,608	0.03%
2024/04/09	5.1	582.00	4	578.50	577.00	1.1	16,586	0.01%
2024/04/08	2.1	580.53	5	579.59	570.00	-2.9	16,528	-0.02%
2024/04/03	9.1	549.74	13	551.54	546.00	-3.9	16,589	-0.02%
2024/04/02	7.5	541.52	1	535.00	533.00	6.5	16,497	0.04%
2024/04/01	3	559.00	2	552.51	554.00	1	16,476	0.01%
2024/03/29	10	550.80	13	552.31	546.00	-3	16,382	-0.02%
2024/03/28	19.5	532.42	18	527.22	542.00	1.4	16,272	0.01%
2024/03/27	15.2	539.36	20	537.15	534.00	-4.9	16,176	-0.03%
2024/03/26	6.3	554.96	3	553.15	541.00	3.3	16,093	0.02%
2024/03/25	2	583.00	4	585.50	583.00	-2	15,929	-0.01%
2024/03/22	0.3	580.00	0	0.00	589.00	0.3	15,868	0.00%
2024/03/21	7	591.00	8.1	586.06	585.00	-1.1	15,767	-0.01%
2024/03/20	14.3	572.28	13.1	569.34	567.00	1.1	15,677	0.01%
2024/03/19	17.2	592.89	13.1	593.30	569.00	4.2	15,465	0.03%
2024/03/18	17.1	617.89	7	618.86	623.00	10.1	15,226	0.07%
2024/03/15	6.1	580.43	12.2	582.14	599.00	-6.1	15,013	-0.04%
2024/03/14	12.2	562.21	2	562.00	556.00	10.1	14,674	0.07%
2024/03/13	20	644.62	35	654.06	617.00	-15	14,414	-0.10%
2024/03/12	12.1	618.54	16	624.88	643.00	-3.9	13,964	-0.03%
2024/03/11	31	602.74	9	602.78	585.00	22	13,651	0.16%
2024/03/08	6.4	595.69	9	596.44	574.00	-2.7	13,426	-0.02%
2024/03/07	11	624.55	21	628.09	599.00	-10	13,269	-0.08%
2024/03/06	10	613.81	11.6	616.97	630.00	-1.6	12,946	-0.01%
2024/03/05	8.6	563.66	10.1	568.86	585.00	-1.5	12,713	-0.01%
2024/03/04	19.3	558.38	10.1	559.76	554.00	9.2	12,560	0.07%
2024/03/01	14.3	542.77	10	543.60	539.00	4.3	12,472	0.03%
2024/02/29	2	510.00	8.2	526.80	532.00	-6.2	12,399	-0.05%
2024/02/27	6.2	505.09	11	511.55	508.00	-4.9	12,167	-0.04%
2024/02/26	4.1	496.09	0	0.00	500.00	4.1	12,143	0.03%
2024/02/23	19.5	509.26	14	501.39	498.50	5.5	12,107	0.05%
2024/02/22	2	526.50	5	525.80	520.00	-3	12,045	-0.02%
2024/02/21	2	485.74	1	482.00	495.00	1	12,019	0.01%
2024/02/20	3.2	481.38	0	0.00	483.00	3.2	11,975	0.03%
2024/02/19	5	503.90	4	490.88	486.00	1	11,954	0.01%
2024/02/16	6	513.52	22	519.18	510.00	-16	12,023	-0.13%
2024/02/15	0	0.00	2	525.00	534.00	-2	12,017	-0.02%
2024/02/05	6	486.83	11	485.09	485.50	-5	11,947	-0.04%
2024/02/02	20	475.58	18	477.69	478.00	2	11,799	0.02%
2024/02/01	16	444.16	12	448.42	457.50	4	11,601	0.03%
2024/01/31	13	421.35	12	423.08	425.50	1	11,272	0.01%
2024/01/30	3	403.50	16.2	417.69	429.50	-13.2	11,110	-0.12%
2024/01/29	3	387.67	3	388.33	390.50	0	10,854	0.00%
2024/01/26	5	382.90	4.2	384.07	386.00	0.8	10,868	0.01%
2024/01/25	17	389.68	16	392.21	389.50	1	10,898	0.01%
2024/01/24	3	383.67	2	386.75	387.50	1	10,774	0.01%
2024/01/23	7	384.35	3.1	386.71	386.50	3.9	10,805	0.04%
2024/01/22	9	370.17	23.4	374.89	380.50	-14.4	10,603	-0.14%
2024/01/19	2.1	344.97	4	344.75	346.00	-1.9	10,366	-0.02%
2024/01/18	4	344.50	0.3	344.23	334.50	3.7	10,347	0.04%
2024/01/17	3	347.67	3	349.00	343.50	0	10,285	0.00%
2024/01/16	2	335.50	10	341.45	343.00	-8	10,244	-0.08%
2024/01/15	16	339.63	3.1	334.19	334.00	12.9	10,224	0.13%
2024/01/12	1	351.50	2.2	354.27	350.00	-1.2	10,164	-0.01%
2024/01/11	7.5	330.91	21.2	339.34	346.50	-13.8	9,909	-0.14%
2024/01/10	8	323.75	19.3	324.90	329.00	-11.3	9,844	-0.11%
2024/01/09	5.2	312.36	7	312.21	315.00	-1.9	9,708	-0.02%
2024/01/08	12.5	306.35	6.1	310.05	301.50	6.4	9,633	0.07%
2024/01/05	0	0.00	2	321.25	323.50	-2	9,475	-0.02%
2024/01/04	15.1	327.37	18	324.83	319.00	-2.9	9,564	-0.03%
2024/01/03	5.1	331.27	7	329.79	329.00	-2	9,628	-0.02%
2024/01/02	12	330.58	3	330.83	329.50	9	9,615	0.09%
2023/12/29	7.1	330.13	21.8	332.94	336.50	-14.7	9,631	-0.15%
2023/12/28	4	322.63	7	322.00	318.00	-3	9,477	-0.03%
2023/12/27	3.1	321.47	14.1	325.26	324.50	-11	9,478	-0.12%
2023/12/26	3	311.00	3	309.50	311.00	0	9,542	0.00%
2023/12/25	7.1	310.34	4	308.75	309.50	3.1	9,822	0.03%
2023/12/22	3	307.50	9	307.11	307.00	-6	9,954	-0.06%
2023/12/21	5	295.00	5	299.00	301.50	0	10,189	0.00%
2023/12/20	19	300.95	13	299.85	299.50	6	10,278	0.06%
2023/12/19	2	300.50	1	298.50	302.50	1	10,483	0.01%
2023/12/18	1	301.50	1.1	299.14	299.50	-0.1	10,603	0.00%
2023/12/15	4	302.25	0	0.00	298.00	4	10,803	0.04%
2023/12/14	1	306.50	4	307.63	306.00	-3	10,986	-0.03%
2023/12/13	3	303.83	2.2	301.42	300.50	0.8	11,067	0.01%
2023/12/12	8.1	308.02	2	308.25	306.50	6.1	11,063	0.06%
2023/12/11	3	307.50	2	309.50	308.00	1	11,153	0.01%
2023/12/08	1.1	304.52	1	305.50	304.50	0.1	11,191	0.00%
2023/12/07	0.1	303.00	2	299.50	301.50	-2	11,204	-0.02%
2023/12/06	9	298.89	13.2	295.86	296.50	-4.2	11,269	-0.04%
2023/12/05	1.3	282.79	0.1	285.45	286.00	1.2	11,267	0.01%
2023/12/04	5.5	291.01	6.3	290.86	290.50	-0.8	11,225	-0.01%
2023/12/01	0.1	303.42	1	304.94	302.50	-1	11,216	-0.01%
2023/11/30	7	300.50	0	0.00	308.00	7	11,223	0.06%
2023/11/29	1	302.05	0	0.00	301.00	1	11,179	0.01%
2023/11/28	1	302.00	1	298.50	300.50	0	11,199	0.00%
2023/11/27	9.7	307.32	0.1	304.00	298.00	9.6	11,295	0.08%
2023/11/24	1	322.00	46	321.01	322.50	-45	11,225	-0.40%
2023/11/22	2	326.75	0	0.00	327.00	2	11,240	0.02%
2023/11/21	6	330.58	4	332.50	327.00	2	11,394	0.02%
2023/11/20	6.2	326.37	19.1	323.83	329.50	-12.9	11,601	-0.11%
2023/11/17	0	0.00	2	316.75	318.00	-2	11,533	-0.02%
2023/11/16	14	313.68	3.1	314.79	316.00	10.9	11,591	0.09%
2023/11/15	23.1	327.11	12.2	328.58	313.50	10.9	11,587	0.09%
2023/11/14	11	325.05	9.1	325.34	325.00	2	11,556	0.02%
2023/11/13	1.1	314.45	0	0.00	318.50	1.1	11,586	0.01%
2023/11/10	2	313.75	3	316.83	314.50	-1	11,647	-0.01%
2023/11/09	20	317.00	7.1	319.13	316.50	13	11,745	0.11%
2023/11/08	10	315.65	4	315.63	313.00	6	11,836	0.05%
2023/11/07	18.1	310.33	1	311.00	311.00	17.1	11,949	0.14%
2023/11/06	5	309.10	16.1	310.45	315.00	-11.1	12,182	-0.09%
2023/11/03	15.1	300.09	2	298.75	297.00	13.1	12,505	0.10%
2023/11/02	2	295.50	4	298.00	299.50	-2	12,747	-0.02%
2023/11/01	13	281.92	13	284.58	285.50	0	13,055	0.00%
2023/10/31	9.1	292.01	4	291.70	283.50	5.1	13,293	0.04%
2023/10/30	3	301.50	3	303.17	298.50	0	13,521	0.00%
2023/10/27	8	300.75	5	303.10	296.50	3	13,680	0.02%
2023/10/26	3.1	304.86	3	303.83	301.50	0.1	13,925	0.00%
2023/10/25	8	316.31	3	314.67	313.00	5	14,064	0.04%
2023/10/24	4	316.50	12	315.04	318.00	-8	14,224	-0.06%
2023/10/23	4	303.50	3	302.50	297.00	1	14,195	0.01%
2023/10/20	15	297.17	2	302.00	308.50	13	14,432	0.09%
2023/10/19	3.1	295.20	6	292.67	299.00	-3	14,621	-0.02%
2023/10/18	5.1	301.57	4.1	306.17	294.00	1	14,918	0.01%
2023/10/17	0	0.00	0.1	321.00	319.50	-0.1	15,011	0.00%
2023/10/16	3	328.83	2	333.50	325.50	1	15,049	0.01%
2023/10/13	5	337.00	0	0.00	337.00	5	15,194	0.03%
2023/10/12	0.1	342.00	4	346.13	342.00	-3.9	15,286	-0.03%
2023/10/11	5	347.00	4.1	353.02	336.50	0.9	15,413	0.01%
2023/10/06	3	346.83	6	348.75	348.50	-3	15,690	-0.02%
2023/10/05	5	345.30	6	348.58	344.00	-1	15,923	-0.01%
2023/10/04	3	336.00	3	337.67	345.00	0	15,976	0.00%
2023/10/03	4	343.25	3.1	344.12	340.00	0.9	15,965	0.01%
2023/10/02	6.1	346.87	6.1	347.24	342.50	0	16,091	0.00%
2023/09/28	5.1	331.74	9.1	335.44	341.00	-4	16,017	-0.03%
2023/09/27	8.1	314.36	3	315.67	321.00	5.1	15,898	0.03%
2023/09/26	13.1	314.07	16	315.66	313.50	-3	15,995	-0.02%
2023/09/25	3	299.01	2	300.75	297.00	1	16,091	0.01%
2023/09/22	2.1	277.66	3	292.17	297.50	-0.9	16,369	-0.01%
2023/09/21	1	273.00	3	276.00	280.00	-2	16,169	-0.01%
2023/09/20	3	279.17	3	280.83	281.00	0	16,119	0.00%
2023/09/19	7.4	280.76	48.1	290.64	278.00	-40.7	16,033	-0.25%
2023/09/18	6	302.17	0	0.00	293.50	6	15,942	0.04%
2023/09/15	3	318.00	0	0.00	320.00	3	15,953	0.02%
2023/09/14	56	317.99	5	316.60	318.00	51	16,122	0.32%
2023/09/13	3	301.33	10	294.00	304.00	-7	16,333	-0.04%
2023/09/12	2	308.75	0	0.00	306.00	2	16,622	0.01%
2023/09/11	11	310.73	3.2	313.34	311.50	7.8	16,910	0.05%
2023/09/08	10	340.50	20	336.80	337.00	-10	16,934	-0.06%
2023/09/07	2	337.00	5	340.50	342.00	-3	17,183	-0.02%
2023/09/06	3	344.00	5	342.60	343.50	-2	17,207	-0.01%
2023/09/05	1	329.50	1	329.00	330.50	0	17,309	0.00%
2023/09/04	10.1	329.00	0	0.00	328.50	10.1	17,401	0.06%
2023/09/01	8	332.81	1	328.50	329.00	7	17,523	0.04%
2023/08/31	2.1	322.40	2	335.25	334.50	0.1	17,651	0.00%
2023/08/30	2	341.25	0	0.00	335.50	2	17,734	0.01%
2023/08/29	3	335.50	0	0.00	335.00	3	17,933	0.02%
2023/08/28	3.2	342.17	0.2	347.00	338.50	2.9	18,015	0.02%
2023/08/25	11	359.32	16	356.69	354.00	-5	18,063	-0.03%
2023/08/24	11	382.64	7	384.43	387.00	4	17,950	0.02%
2023/08/23	2	361.50	51	356.87	356.00	-49	17,909	-0.27%
2023/08/22	2	358.75	6	361.67	350.50	-4	18,218	-0.02%
2023/08/21	8	354.31	1	354.00	353.50	7	18,518	0.04%
2023/08/18	33	351.98	20.1	357.96	352.00	12.9	18,472	0.07%
2023/08/17	3	351.33	25	354.72	363.00	-22	18,342	-0.12%
2023/08/16	2.1	342.51	3	344.00	350.00	-0.9	18,270	0.00%
2023/08/15	0	0.00	12.5	340.24	343.50	-12.5	18,323	-0.07%
2023/08/14	11	317.77	6	322.00	319.00	5	18,425	0.03%
2023/08/11	4	319.74	1.2	314.68	321.00	2.8	18,409	0.02%
2023/08/10	49.4	318.15	4.5	323.28	314.50	44.9	18,368	0.24%
2023/08/09	4	362.50	5.1	367.06	349.00	-1.1	18,241	-0.01%
2023/08/08	2.1	358.31	1	359.00	358.00	1.1	17,976	0.01%
2023/08/07	16.2	351.79	31.3	353.30	349.50	-15.1	17,883	-0.08%
2023/08/04	3.8	326.21	2	338.75	338.00	1.8	17,657	0.01%
2023/08/02	23.1	324.56	35	324.23	315.50	-11.9	17,537	-0.07%
2023/08/01	4.1	319.75	4.2	323.20	328.00	-0.1	17,424	0.00%
2023/07/31	64.2	356.75	33	338.86	322.00	31.2	17,773	0.18%
2023/07/28	6	340.00	8	341.06	352.00	-2	17,986	-0.01%
2023/07/27	21.1	346.03	11	355.41	340.00	10	17,903	0.06%
2023/07/26	1	344.00	1	352.00	343.50	0	17,910	0.00%
2023/07/25	17	351.64	8.2	356.04	340.50	8.8	17,963	0.05%
2023/07/24	4.1	349.32	3	348.17	344.00	1.1	17,926	0.01%
2023/07/21	4	320.88	7	324.71	339.00	-3	17,679	-0.02%
2023/07/20	6	306.58	11.1	306.42	308.50	-5.1	17,321	-0.03%
2023/07/19	3	293.50	1	293.00	291.50	2	17,096	0.01%
2023/07/18	5.2	286.17	9	293.00	293.00	-3.8	17,121	-0.02%
2023/07/17	6.1	283.74	3	285.00	285.00	3.1	17,009	0.02%
2023/07/14	4.1	292.85	2	289.50	293.50	2.1	16,859	0.01%
2023/07/13	8.1	300.77	14	298.86	288.00	-5.9	16,774	-0.04%
2023/07/12	4.5	293.61	3.2	293.81	287.50	1.3	16,420	0.01%
2023/07/11	2.1	283.54	1	281.50	283.50	1.1	16,252	0.01%
2023/07/10	2.1	272.57	3.2	275.03	273.00	-1.2	16,127	-0.01%
2023/07/07	7	275.07	5	277.10	270.00	2	16,187	0.01%
2023/07/06	3	278.00	2.4	272.07	273.50	0.6	16,032	0.00%
2023/07/05	7	283.29	1.2	285.58	280.50	5.8	15,958	0.04%
2023/07/04	7	291.43	3	287.67	292.00	4	15,805	0.03%
2023/07/03	12.1	287.91	21	289.00	293.00	-9	15,627	-0.06%
2023/06/30	3.1	257.65	4	265.50	271.00	-0.9	15,257	-0.01%
2023/06/29	17	247.82	17.2	245.04	246.50	-0.2	14,969	0.00%
2023/06/28	6	241.08	6	243.00	241.50	0	15,263	0.00%
2023/06/27	2.2	240.07	4	236.75	235.00	-1.8	15,506	-0.01%
2023/06/26	0	0.00	3	247.33	250.00	-3	15,806	-0.02%
2023/06/21	3	251.17	1	252.00	249.50	2	15,760	0.01%
2023/06/20	4	253.25	33	251.20	252.00	-29	16,021	-0.18%
2023/06/19	4.3	251.98	14	255.50	254.50	-9.7	16,419	-0.06%
2023/06/16	44	248.59	18	242.03	247.00	26	16,302	0.16%
2023/06/15	29	231.21	90	233.51	237.00	-61	16,089	-0.38%
2023/06/14	24	222.65	12.1	219.62	224.00	11.9	15,750	0.08%
2023/06/13	11	214.64	12	216.38	219.50	-1	15,654	-0.01%
2023/06/12	5	206.50	0	0.00	205.50	5	15,370	0.03%
2023/06/09	9	209.72	14	209.25	209.50	-5	15,293	-0.03%
2023/06/08	1	201.03	2	205.75	200.50	-1	15,073	-0.01%
2023/06/07	21	208.48	2	207.00	208.00	19	14,973	0.13%
2023/06/06	37	204.12	11	204.05	203.50	26	14,812	0.18%
2023/06/05	9	197.78	86	196.45	200.00	-77	14,614	-0.53%
2023/06/02	29.1	204.33	9	203.78	202.00	20.1	14,364	0.14%
2023/06/01	57.1	204.03	24.1	202.45	207.00	33	14,049	0.24%
2023/05/31	38	198.89	1	198.00	197.50	37	13,851	0.27%
2023/05/30	2.1	202.24	0	0.00	201.50	2.1	13,707	0.01%
2023/05/29	9	207.00	40	208.35	206.00	-31	13,717	-0.23%
2023/05/26	10	203.15	10	203.10	208.00	0	13,795	0.00%
2023/05/25	32	196.31	10.6	196.48	197.50	21.4	13,401	0.16%
2023/05/24	12	183.08	0	0.00	187.00	12	12,993	0.09%
2023/05/22	0	0.00	1	180.50	182.50	-1	12,861	-0.01%
2023/05/19	6	181.00	6	185.25	184.00	0	12,758	0.00%
2023/05/18	20	185.00	30.1	187.24	186.00	-10.1	12,576	-0.08%
2023/05/17	6	176.50	2.1	180.46	178.00	3.9	12,319	0.03%
2023/05/16	2	175.00	0	0.00	175.50	2	12,170	0.02%
2023/05/15	3	173.00	2	171.00	171.00	1	11,977	0.01%
2023/05/12	1	172.00	1	173.00	177.50	0	11,896	0.00%
2023/05/11	5	178.20	9	178.50	174.50	-4	11,760	-0.03%
2023/05/10	20	179.50	21.1	178.52	178.50	-1.1	11,609	-0.01%
2023/05/09	1.1	179.21	0.1	182.50	183.00	1	11,432	0.01%
2023/05/08	36	182.79	25	181.60	181.50	11	11,312	0.10%
2023/05/05	33	179.45	33	180.32	181.00	0	11,073	0.00%
2023/05/04	22	172.39	27	174.87	175.50	-5	10,617	-0.05%
2023/05/03	3	165.17	2.3	166.09	163.00	0.7	10,134	0.01%
2023/05/02	2	163.50	5.1	165.09	166.00	-3.1	10,026	-0.03%
2023/04/28	4	152.00	8.9	155.54	157.50	-4.9	9,717	-0.05%
2023/04/27	5.4	152.17	7.2	150.14	153.50	-1.8	9,459	-0.02%
2023/04/26	21	144.57	26	141.75	146.00	-5	9,136	-0.05%
2023/04/25	1.1	144.27	0	0.00	141.50	1.1	9,007	0.01%
2023/04/24	17	143.15	16	144.16	144.00	1	8,916	0.01%
2023/04/21	1	146.00	0.1	143.00	143.00	0.9	8,814	0.01%
2023/04/20	18.1	147.99	19	145.05	147.50	-0.9	8,651	-0.01%
2023/04/19	1	150.50	1	152.00	151.00	0	8,530	0.00%
2023/04/18	15	155.47	13	154.38	152.50	2	8,516	0.02%
2023/04/17	4	156.75	3	155.33	156.00	1	8,347	0.01%
2023/04/14	25	153.84	30	153.12	153.00	-5	8,208	-0.06%
2023/04/13	2	149.25	0	0.00	149.50	2	8,043	0.02%
2023/04/12	4	153.13	7	155.36	154.50	-3	7,957	-0.04%
2023/04/11	3	146.83	5	150.70	149.50	-2	7,732	-0.03%
2023/04/10	3	146.67	4	148.75	148.50	-1	7,604	-0.01%
2023/04/07	3	142.50	4	143.38	144.50	-1	7,470	-0.01%
2023/04/06	1	142.00	0	0.00	142.00	1	7,388	0.01%
2023/03/31	22	141.41	22	141.05	141.00	0	7,282	0.00%
2023/03/30	8	142.56	2	141.50	142.00	6	7,269	0.08%
2023/03/29	24	143.92	22	139.80	142.50	2	7,205	0.03%
2023/03/28	24	140.50	27.1	145.07	142.00	-3.1	6,912	-0.04%
2023/03/27	12	147.50	6	146.17	148.50	6	6,662	0.09%
2023/03/24	3.2	139.48	6	140.83	142.50	-2.8	6,298	-0.04%
2023/03/23	29	140.14	27	137.89	138.50	2	6,175	0.03%
2023/03/22	35	129.76	40.1	135.84	136.50	-5.1	5,757	-0.09%
2023/03/21	3	123.33	7	123.79	126.50	-4	5,149	-0.08%
2023/03/20	6	120.92	6	119.75	119.00	0	4,971	0.00%
2023/03/17	2	116.50	1	116.00	115.50	1	4,812	0.02%
2023/03/16	37	116.93	41	115.11	115.00	-4	4,838	-0.08%
2023/03/15	0	0.00	7	113.86	114.50	-7	5,047	-0.14%
2023/03/14	2	109.75	0	0.00	109.50	2	5,272	0.04%
2023/03/13	5	112.00	1	112.50	112.50	4	5,747	0.07%
2023/03/10	1	113.50	0	0.00	113.50	1	5,772	0.02%
2023/03/09	2	119.75	2	117.50	117.50	0	5,772	0.00%
2023/03/08	0	0.00	1	117.50	119.00	-1	5,795	-0.02%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/06	0.7	118.87	0	0.00	119.50	0.7	5,804	0.01%
2023/03/02	1	118.50	3.1	118.84	119.00	-2.1	5,902	-0.04%
2023/03/01	2	118.50	0	0.00	119.00	2	6,022	0.03%
2023/02/24	7.1	120.71	7	121.14	120.50	0.1	6,042	0.00%
2023/02/21	1	113.50	0	0.00	115.00	1	5,652	0.02%
2023/02/17	1	114.50	1	117.00	114.50	0	5,774	0.00%
2023/02/16	1	115.50	0	0.00	117.50	1	5,924	0.02%
2023/02/15	2	115.00	2	115.75	115.00	0	5,991	0.00%
2023/02/14	0	0.00	4	117.00	115.50	-4	5,955	-0.07%
2023/02/13	0	0.00	2.1	116.48	117.50	-2.1	5,961	-0.04%
2023/02/10	1	114.50	3	116.83	115.50	-2	5,934	-0.03%
2023/02/09	2	115.00	3.5	116.48	116.00	-1.5	5,894	-0.03%
2023/02/08	9	114.78	4	114.88	115.00	5	5,839	0.09%
2023/02/07	1	110.50	0	0.00	110.50	1	5,763	0.02%
2023/02/06	0	0.00	0.2	112.00	111.50	-0.2	5,778	0.00%
2023/02/03	0	0.00	32	112.55	112.00	-32	5,698	-0.56%
2023/02/02	1	112.00	9	109.28	112.00	-8	5,683	-0.14%
2023/02/01	9	103.78	15	106.83	107.50	-6	5,661	-0.11%
2023/01/31	8	106.63	1	108.50	106.00	7	5,633	0.12%
2023/01/30	2	109.25	3	109.67	109.50	-1	5,610	-0.02%
2023/01/17	4	107.50	0	0.00	108.50	4	5,685	0.07%
2023/01/13	1	107.00	0	109.00	107.00	1	5,815	0.02%
2023/01/12	0.3	110.00	1	110.00	109.50	-0.7	5,908	-0.01%
2023/01/11	0.2	109.50	2	110.00	110.50	-1.8	5,982	-0.03%
2023/01/10	0	0.00	4	109.75	109.50	-4	6,087	-0.07%
2023/01/09	0	0.00	12	109.83	110.50	-12	6,199	-0.19%
2023/01/06	8	106.63	2	106.00	107.50	6	6,241	0.10%
2023/01/05	6	110.42	3	108.67	108.50	3	6,307	0.05%
2023/01/04	4	112.13	1	112.00	112.00	3	6,428	0.05%
2022/12/30	0	0.00	0.1	112.50	112.00	-0.1	6,705	0.00%
2022/12/29	2	110.50	0	0.00	110.00	2	6,950	0.03%
2022/12/28	28.1	109.11	2	109.50	108.50	26.1	7,231	0.36%
2022/12/27	2	112.25	0	0.00	112.00	2	7,296	0.03%
2022/12/26	1	109.50	2	111.25	111.50	-1	7,356	-0.01%
2022/12/23	3.3	110.69	0	0.00	111.00	3.3	7,421	0.04%
2022/12/22	3.2	110.19	1	113.00	113.00	2.2	7,479	0.03%
2022/12/21	1.1	109.09	0	0.00	109.00	1.1	7,492	0.01%
2022/12/20	1	113.00	3	113.17	111.50	-2	7,465	-0.03%
2022/12/19	11.2	111.37	7	111.07	112.00	4.2	7,423	0.06%
2022/12/15	21	117.95	20	116.50	116.50	1	7,274	0.01%
2022/12/14	1.1	115.44	0	0.00	116.00	1.1	7,307	0.02%
2022/12/13	0.3	114.50	2	114.50	114.00	-1.7	7,378	-0.02%
2022/12/12	3.1	114.96	0	0.00	114.50	3.1	7,364	0.04%
2022/12/08	2.1	112.48	0.2	113.00	113.50	1.9	7,301	0.03%
2022/12/07	1	117.00	5	122.50	112.50	-4	7,291	-0.05%
2022/12/06	21	126.07	20	125.00	124.00	1	7,067	0.01%
2022/12/05	28	120.07	43.3	124.32	127.00	-15.3	6,830	-0.22%
2022/12/01	0	0.00	4	114.88	114.50	-4	6,418	-0.06%
2022/11/29	0	0.00	2	111.50	112.00	-2	6,350	-0.03%
2022/11/28	0	0.00	5	110.00	111.50	-5	6,341	-0.08%
2022/11/25	4	111.50	3	109.50	109.00	1	6,329	0.02%
2022/11/24	0	0.00	2	111.75	111.00	-2	6,331	-0.03%
2022/11/23	3	109.00	10	109.60	110.00	-7	6,288	-0.11%
2022/11/22	0	0.00	7	108.00	106.00	-7	6,203	-0.11%
2022/11/21	0	0.00	2	104.00	104.00	-2	6,102	-0.03%
2022/11/18	1	102.00	3	103.67	102.00	-2	6,164	-0.03%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	2	103.00	3	103.17	102.00	-1	6,146	-0.02%
2022/11/15	17	101.32	12	102.33	102.00	5	6,109	0.08%
2022/11/14	21.6	105.07	11	105.05	104.50	10.6	6,180	0.17%
2022/11/11	8	108.69	10	110.25	110.00	-2	6,032	-0.03%
2022/11/10	3	106.50	0	0.00	106.00	3	5,932	0.05%
2022/11/09	3	108.00	2	110.50	108.00	1	6,009	0.02%
2022/11/08	2	106.50	1	109.50	106.00	1	6,054	0.02%
2022/11/07	7	106.71	1	106.50	107.50	6	6,090	0.10%
2022/11/04	2	105.00	0	0.00	106.00	2	6,176	0.03%
2022/11/03	3	105.00	5	105.60	106.50	-2	6,505	-0.03%
2022/11/02	3	102.67	1	104.00	104.00	2	6,677	0.03%
2022/11/01	1	103.00	0	0.00	102.50	1	6,835	0.01%
2022/10/31	2	103.00	0	0.00	102.00	2	7,005	0.03%
2022/10/28	0	0.00	3	101.67	101.00	-3	7,098	-0.04%
2022/10/27	6	98.95	22	97.23	99.90	-16	7,025	-0.23%
2022/10/26	5	93.56	1	93.70	93.60	4	6,961	0.06%
2022/10/25	7	94.49	10	94.20	94.50	-3	7,021	-0.04%
2022/10/24	7	97.49	3	98.53	96.30	4	7,034	0.06%
2022/10/21	27	96.61	6	96.67	95.40	21	7,232	0.29%
2022/10/20	3	98.90	11	97.73	98.80	-8	7,298	-0.11%
2022/10/19	2	103.50	1	104.00	100.50	1	7,443	0.01%
2022/10/18	6	101.33	1	101.00	101.50	5	7,728	0.06%
2022/10/17	3	99.23	1	101.00	101.50	2	7,676	0.03%
2022/10/13	1	102.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	3	104.67	4	102.00	107.00	-1	7,677	-0.01%
2022/10/11	1	105.50	5	104.50	104.00	-4	7,667	-0.05%
2022/10/07	11	114.36	1	110.50	110.50	10	7,651	0.13%
2022/10/06	6	117.17	3	115.50	116.00	3	7,630	0.04%
2022/10/05	5	117.90	9.1	120.44	119.50	-4.1	7,570	-0.05%
2022/10/04	0	0.00	3	112.67	114.00	-3	7,428	-0.04%
2022/10/03	4	108.50	0	0.00	108.00	4	7,618	0.05%
2022/09/30	1	111.00	2	105.25	111.50	-1	7,715	-0.01%
2022/09/29	4	110.50	0	0.00	108.00	4	7,874	0.05%
2022/09/28	3	112.00	3	111.33	109.00	0	7,978	0.00%
2022/09/27	0	0.00	3	113.83	116.00	-3	7,948	-0.04%
2022/09/26	4	112.63	2	112.50	111.00	2	8,022	0.02%
2022/09/22	0	0.00	1	115.00	115.00	-1	8,172	-0.01%
2022/09/21	2	116.00	0	0.00	116.00	2	8,174	0.02%
2022/09/20	2	116.50	5	115.40	117.00	-3	8,159	-0.04%
2022/09/19	0	0.00	1	113.50	113.50	-1	8,142	-0.01%
2022/09/16	0.3	113.50	0	0.00	113.50	0.3	8,157	0.00%
2022/09/15	2	113.50	4	114.50	113.50	-2	8,205	-0.02%
2022/09/14	1	109.00	6	113.08	113.50	-5	8,289	-0.06%
2022/09/13	0	0.00	106	115.40	113.00	-106	8,435	-1.26%	大賣/鉅額交易
2022/09/12	5	111.80	12	112.21	112.00	-7	8,485	-0.08%
2022/09/08	4	107.25	0	0.00	107.50	4	8,486	0.05%
2022/09/07	1	106.50	0	0.00	105.50	1	8,494	0.01%
2022/09/06	10	103.00	8	102.75	102.00	2	8,492	0.02%
2022/09/02	0	0.00	2	105.75	105.50	-2	8,634	-0.02%
2022/09/01	3	105.83	0	0.00	105.50	3	8,692	0.03%
2022/08/31	2	108.50	7	108.50	108.50	-5	8,743	-0.06%
2022/08/29	1	107.50	1	108.00	108.00	0	8,954	0.00%
2022/08/26	102	112.25	122	110.54	113.00	-20	8,986	-0.22%	大買/大賣/
2022/08/25	74	115.64	1	116.50	112.00	73	8,989	0.81%
2022/08/24	50	117.50	0	0.00	117.00	50	8,989	0.56%
2022/08/23	1	117.00	0	0.00	117.50	1	9,067	0.01%
2022/08/22	0	0.00	2	118.00	117.00	-2	9,174	-0.02%
2022/08/19	8	117.56	2	117.00	117.00	6	9,415	0.06%
2022/08/18	3	119.00	2	119.00	119.50	1	9,735	0.01%
2022/08/17	0	0.00	1	119.00	119.00	-1	10,238	-0.01%
2022/08/15	1	120.00	51	118.04	119.50	-50	10,651	-0.47%
2022/08/11	0	0.00	1	113.50	114.50	-1	10,707	-0.01%
2022/08/10	64	113.38	10	112.50	112.50	54	10,693	0.50%
2022/08/09	0	0.00	5	120.50	119.00	-5	10,339	-0.05%
2022/08/08	2	118.25	5	115.80	118.00	-3	10,169	-0.03%
2022/08/05	3	110.33	1	114.50	112.50	2	10,008	0.02%
2022/08/04	9	113.22	1	112.00	113.00	8	9,857	0.08%
2022/08/03	1	113.50	11	115.00	115.00	-10	9,804	-0.10%
2022/08/02	1	114.00	1	114.00	115.00	0	9,884	0.00%
2022/08/01	5	116.30	4	116.38	115.50	1	9,904	0.01%
2022/07/29	0	0.00	2	118.00	118.00	-2	9,828	-0.02%
2022/07/28	19	116.29	16	115.59	117.00	3	9,825	0.03%
2022/07/27	1	115.50	12	115.50	116.00	-11	9,627	-0.11%
2022/07/26	2	113.50	6	114.17	114.00	-4	9,545	-0.04%
2022/07/25	3	111.50	4	111.13	112.50	-1	9,366	-0.01%
2022/07/22	2	105.75	0	0.00	104.50	2	9,081	0.02%
2022/07/21	2	104.00	0	0.00	105.50	2	9,142	0.02%
2022/07/20	3	105.17	1	104.50	105.00	2	9,118	0.02%
2022/07/19	7	105.43	5	105.30	105.00	2	9,191	0.02%
2022/07/18	1	102.00	6.2	102.74	104.00	-5.2	9,222	-0.06%
2022/07/15	1	99.00	1	102.00	101.00	0	9,329	0.00%
2022/07/14	3	99.03	3	100.50	101.00	0	9,371	0.00%
2022/07/13	13	98.15	5	97.98	96.80	8	9,530	0.08%
2022/07/12	3	95.67	11	96.94	96.00	-8	9,385	-0.09%
2022/07/11	7	98.17	6	97.73	98.40	1	9,361	0.01%
2022/07/08	6	94.17	3	95.17	96.10	3	9,174	0.03%
2022/07/07	2	86.20	2	86.90	87.40	0	9,072	0.00%
2022/07/06	1	85.00	0	0.00	82.60	1	8,964	0.01%
2022/07/01	0.1	92.00	12	90.80	86.90	-12	9,169	-0.13%
2022/06/30	2	93.25	0	0.00	93.10	2	9,079	0.02%
2022/06/28	0	0.00	3	98.60	98.60	-3	9,461	-0.03%
2022/06/27	1	99.80	3.1	99.43	99.90	-2.1	10,427	-0.02%
2022/06/24	0	0.00	1	95.20	95.40	-1	10,640	-0.01%
2022/06/23	1	93.50	1	94.80	93.90	0	10,989	0.00%
2022/06/22	2.1	93.57	0	0.00	92.60	2.1	11,371	0.02%
2022/06/21	5.1	94.35	7	97.04	98.10	-2	11,436	-0.02%
2022/06/20	2	99.30	1	101.00	98.00	1	11,817	0.01%
2022/06/17	2	106.00	2	103.75	103.00	0	12,397	0.00%
2022/06/16	3	104.83	202	108.98	103.50	-199	12,956	-1.54%	大賣/鉅額交易
2022/06/15	1	106.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	2	106.75	2	108.00	108.00	0	13,563	0.00%
2022/06/10	0	0.00	1	104.50	105.00	-1	14,157	-0.01%
2022/06/09	1	105.00	0	0.00	105.00	1	14,408	0.01%
2022/06/08	0	0.00	1	107.50	107.50	-1	14,810	-0.01%
2022/06/07	3	106.67	3	106.83	108.00	0	15,523	0.00%
2022/06/06	34	110.35	1	111.00	111.00	33	15,767	0.21%
2022/06/02	0	0.00	1	112.00	112.00	-1	16,055	-0.01%
2022/06/01	2	112.00	0	0.00	112.50	2	16,225	0.01%
2022/05/31	22	113.00	1	113.00	113.00	21	16,439	0.13%
2022/05/30	150	113.83	21	114.05	114.50	129	16,554	0.78%	大買/鉅額交易
2022/05/27	9	115.78	6	115.83	113.50	3	16,680	0.02%
2022/05/26	19	118.97	12	118.13	117.00	7	16,551	0.04%
2022/05/25	10	113.80	11.3	115.70	118.00	-1.3	16,330	-0.01%
2022/05/24	9	113.94	11	113.00	109.00	-2	16,110	-0.01%
2022/05/23	0	0.00	2	110.75	112.00	-2	16,307	-0.01%
2022/05/20	6	110.17	2	111.00	109.50	4	16,605	0.02%
2022/05/19	2	108.25	2	108.25	111.00	0	16,725	0.00%
2022/05/18	1	108.00	3	108.83	109.00	-2	17,036	-0.01%
2022/05/13	5	104.00	101	104.01	105.00	-96	17,601	-0.55%	大賣/
2022/05/12	5	103.00	0	0.00	102.00	5	17,747	0.03%
2022/05/10	0	0.00	1	102.00	105.50	-1	18,149	-0.01%
2022/05/09	100	101.00	1	103.50	101.00	99	18,376	0.54%
2022/05/05	0	0.00	50	109.00	108.00	-50	18,938	-0.26%
2022/05/04	50	104.50	0	0.00	105.00	50	19,012	0.26%
2022/04/29	15	105.83	15	105.83	104.50	0	19,729	0.00%
2022/04/27	0	0.00	3	103.33	104.00	-3	21,072	-0.01%
2022/04/26	2	104.25	0	0.00	103.00	2	21,428	0.01%
2022/04/25	3	103.50	2	104.25	105.00	1	21,669	0.00%
2022/04/22	3	109.67	10	109.50	107.00	-7	21,647	-0.03%
2022/04/21	5	111.50	9	111.94	113.50	-4	21,616	-0.02%
2022/04/20	4	107.75	1	109.00	107.50	3	21,379	0.01%
2022/04/19	5	108.50	97	107.08	106.00	-92	21,257	-0.43%
2022/04/18	1	105.50	1	104.00	103.50	0	20,999	0.00%
2022/04/15	3	105.33	1	108.00	104.50	2	20,972	0.01%
2022/04/14	11	108.41	1	108.50	108.00	10	20,931	0.05%
2022/04/13	46	104.51	12	105.58	105.50	34	20,946	0.16%
2022/04/12	10	108.00	0.3	106.50	105.50	9.7	20,977	0.05%
2022/04/11	0.2	107.50	0.1	106.50	106.50	0.1	20,947	0.00%
2022/04/08	2.2	112.30	3	111.50	112.00	-0.8	20,789	0.00%
2022/04/07	2	111.25	1.7	113.58	111.00	0.4	20,651	0.00%
2022/04/06	1.1	112.95	1	113.50	113.00	0.1	20,526	0.00%
2022/04/01	52.2	114.00	1	114.50	114.50	51.2	20,440	0.25%
2022/03/31	3.2	116.89	0	0.00	116.50	3.2	20,269	0.02%
2022/03/30	16.2	122.02	12.3	123.48	117.00	3.9	19,995	0.02%
2022/03/29	2.2	119.39	1	116.00	116.50	1.2	19,004	0.01%
2022/03/28	3.1	118.02	4.1	118.34	119.00	-1	18,706	-0.01%
2022/03/25	11.1	111.54	163.6	113.20	117.00	-152.5	18,350	-0.83%	大賣/鉅額交易
2022/03/24	155.3	112.03	5	114.50	111.50	150.3	17,934	0.84%	大買/鉅額交易
2022/03/23	7.2	117.10	15	116.60	115.00	-7.8	17,788	-0.04%
2022/03/22	14.1	115.48	13	116.88	118.00	1.1	17,269	0.01%
2022/03/21	12	110.75	7	111.00	112.50	5	16,587	0.03%
2022/03/18	6	106.00	10	107.40	110.00	-4	15,987	-0.03%
2022/03/17	27	106.63	7	106.36	106.50	20	15,551	0.13%
2022/03/16	4	105.25	8.2	106.16	106.00	-4.2	15,400	-0.03%
2022/03/15	6.2	110.01	8	108.94	106.00	-1.8	15,788	-0.01%
2022/03/14	7.5	119.82	3	119.50	117.00	4.5	15,461	0.03%
2022/03/11	2.5	120.72	5.5	121.27	122.50	-3	15,218	-0.02%
2022/03/10	20.5	121.30	12.3	120.46	119.50	8.3	14,819	0.06%
2022/03/09	8.3	111.79	11	112.82	116.00	-2.8	14,134	-0.02%
2022/03/08	1	110.00	104	108.56	105.50	-103	13,742	-0.75%	大賣/鉅額交易
2022/03/07	115	105.44	26	106.65	105.50	89	13,508	0.66%	大買/
2022/03/04	9	115.28	12	114.42	113.00	-3	13,440	-0.02%
2022/03/03	13	112.50	6	110.42	112.00	7	13,288	0.05%
2022/03/02	19	109.66	17	108.56	108.50	2	13,178	0.02%
2022/03/01	19	111.47	17	110.91	111.00	2	13,077	0.02%
2022/02/25	12	112.50	9	111.44	110.00	3	13,177	0.02%
2022/02/24	16	113.16	10	113.60	113.00	6	13,279	0.05%
2022/02/23	47	114.47	42	114.55	114.50	5	13,465	0.04%
2022/02/22	9	109.56	19	107.74	110.00	-10	13,330	-0.08%
2022/02/21	2	111.50	1.3	110.00	110.00	0.7	13,121	0.01%
2022/02/18	6	111.58	4	111.38	114.00	2	12,934	0.02%
2022/02/17	4	108.63	13.7	111.92	112.50	-9.7	12,625	-0.08%
2022/02/16	5.3	104.04	0	0.00	103.00	5.3	12,365	0.04%
2022/02/15	10	104.70	13	104.77	103.00	-3	12,811	-0.02%
2022/02/14	10	105.95	24	105.02	105.50	-14	13,044	-0.11%
2022/02/11	6.4	106.61	2	108.00	106.00	4.4	13,289	0.03%
2022/02/10	2	103.50	6	104.42	104.00	-4	13,683	-0.03%
2022/02/09	11	102.95	12	103.25	106.00	-1	13,551	-0.01%
2022/02/08	8	99.71	9	100.63	101.50	-1	13,291	-0.01%
2022/02/07	17	93.34	3	94.17	95.40	14	12,990	0.11%
2022/01/26	8	92.18	19	92.38	92.80	-11	12,748	-0.09%
2022/01/25	1	96.00	2	93.50	92.30	-1	12,853	-0.01%
2022/01/24	20	96.00	4	96.63	95.00	16	12,721	0.13%
2022/01/21	16	99.18	27	99.72	99.20	-11	12,384	-0.09%
2022/01/20	20	96.15	12	96.72	98.00	8	11,863	0.07%
2022/01/19	19	93.15	51.4	95.10	95.70	-32.4	11,540	-0.28%
2022/01/18	18	91.27	8	91.65	91.20	10	11,474	0.09%
2022/01/17	1	89.00	4	87.90	89.20	-3	11,991	-0.03%
2022/01/14	3	83.33	2	82.80	83.90	1	13,041	0.01%
2022/01/13	1	86.00	5	86.26	86.10	-4	13,178	-0.03%
2022/01/12	1	86.00	0	0.00	87.00	1	13,220	0.01%
2022/01/11	1	87.00	0	0.00	86.90	1	13,280	0.01%
2022/01/07	2	87.00	0	0.00	86.30	2	13,285	0.02%
2022/01/06	1	88.70	0	0.00	89.50	1	13,263	0.01%
2022/01/05	6	89.30	5	89.34	90.20	1	13,306	0.01%
2022/01/04	2	89.50	20	89.10	88.80	-18	13,290	-0.14%
2022/01/03	5	89.64	3	89.43	89.00	2	13,260	0.02%
2021/12/29	0	0.00	1	88.50	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	1	87.90	87.70	-1	13,504	-0.01%
2021/12/24	3	87.80	1	88.30	87.70	2	13,957	0.01%
2021/12/23	2.2	87.60	4	87.73	87.00	-1.9	14,098	-0.01%
2021/12/22	0	0.00	2	86.95	87.10	-2	14,289	-0.01%
2021/12/21	2	85.40	0	0.00	86.00	2	14,801	0.01%
2021/12/20	6	85.63	0	0.00	85.10	6	15,089	0.04%
2021/12/17	2	87.00	2	87.55	86.90	0	15,701	0.00%
2021/12/16	2	89.10	9	88.24	89.20	-7	16,278	-0.04%
2021/12/15	2	86.10	0	0.00	86.70	2	16,645	0.01%
2021/12/14	4	86.80	0	0.00	87.00	4	16,959	0.02%
2021/12/10	3	88.77	41	87.40	87.80	-38	16,987	-0.22%
2021/12/09	95	92.15	53	89.91	88.70	42	16,870	0.25%
2021/12/08	1	89.20	0	0.00	89.30	1	16,151	0.01%
2021/12/07	1	88.00	0	0.00	87.60	1	16,191	0.01%
2021/12/03	1	87.80	4	88.35	87.70	-3	16,217	-0.02%
2021/12/02	2.2	87.00	3	86.23	86.00	-0.8	16,447	0.00%
2021/12/01	2	88.60	11	88.80	88.50	-9	16,551	-0.05%
2021/11/30	6	88.13	3	88.17	88.40	3	16,673	0.02%
2021/11/29	2	83.00	13	83.58	86.50	-11	16,724	-0.07%
2021/11/26	1	84.50	0	0.00	85.40	1	16,819	0.01%
2021/11/25	2	85.80	0	0.00	85.80	2	16,717	0.01%
2021/11/24	6	89.12	5	87.70	87.30	1	16,584	0.01%
2021/11/23	22	89.95	30	89.26	89.50	-8	16,358	-0.05%
2021/11/22	18	89.05	28	88.63	88.40	-10	15,994	-0.06%
2021/11/19	41	87.11	29	86.47	87.60	12	15,509	0.08%
2021/11/18	35	84.28	28	83.85	83.50	7	15,085	0.05%
2021/11/17	1	82.00	1	82.50	82.50	0	14,939	0.00%
2021/11/16	20	82.10	0	0.00	82.00	20	14,907	0.13%
2021/11/15	6	81.23	31	81.84	81.20	-25	14,880	-0.17%
2021/11/12	23	83.93	3	82.63	81.50	20	14,743	0.14%
2021/11/11	8	90.76	7	88.49	89.40	1	14,245	0.01%
2021/11/10	7	86.96	6	87.92	88.40	1	14,017	0.01%
2021/11/09	9	86.33	27	86.67	87.50	-18	13,647	-0.13%
2021/11/05	1	79.00	12	79.02	80.90	-11	13,030	-0.08%
2021/11/04	0	0.00	5	80.20	80.10	-5	13,254	-0.04%
2021/11/03	1	80.00	17	81.00	81.30	-16	13,560	-0.12%
2021/11/02	26	81.11	2	83.45	80.20	24	13,624	0.18%
2021/11/01	2	82.50	1	82.60	82.20	1	13,410	0.01%
2021/10/29	1	81.60	14	81.44	82.90	-13	13,341	-0.10%
2021/10/28	9	82.16	16	82.39	81.00	-7	13,297	-0.05%
2021/10/27	4	80.73	1	80.20	82.10	3	13,022	0.02%
2021/10/26	12	81.86	6	82.52	82.10	6	12,753	0.05%
2021/10/25	26	84.63	24	84.23	84.30	2	12,388	0.02%
2021/10/22	36	83.11	31.5	83.75	85.00	4.5	11,636	0.04%
2021/10/21	12	77.21	4	77.30	77.30	8	10,514	0.08%
2021/10/20	0	0.00	1	75.30	75.50	-1	10,320	-0.01%
2021/10/19	2	75.40	2	75.30	75.60	0	10,344	0.00%
2021/10/18	1	73.20	1	73.20	73.10	0	10,344	0.00%
2021/10/15	3	73.10	0	0.00	72.90	3	10,439	0.03%
2021/10/14	1	71.60	0	0.00	71.40	1	10,632	0.01%
2021/10/13	2	71.80	1	73.90	71.80	1	10,700	0.01%
2021/10/08	2	76.00	2	75.90	75.90	0	10,816	0.00%
2021/10/07	5.5	76.19	0	0.00	76.50	5.5	10,886	0.05%
2021/10/04	6	74.30	7	74.84	73.60	-1	11,267	-0.01%
2021/10/01	3	74.70	5	74.52	73.60	-2	11,609	-0.02%
2021/09/30	0	0.00	22	78.98	79.20	-22	11,868	-0.19%
2021/09/29	0	0.00	8	79.38	79.00	-8	11,895	-0.07%
2021/09/28	17	81.55	23	82.01	79.80	-6	11,976	-0.05%
2021/09/27	11	84.44	19	83.85	84.30	-8	11,730	-0.07%
2021/09/24	46	83.35	22	82.83	83.70	24	11,591	0.21%
2021/09/23	3	82.87	16	80.54	83.30	-13	11,156	-0.12%
2021/09/22	10	79.71	11	79.42	79.80	-1	10,860	-0.01%
2021/09/17	61	78.14	41	77.70	78.80	20	10,794	0.19%
2021/09/16	0	0.00	6	76.07	76.30	-6	10,785	-0.06%
2021/09/15	1	74.10	0	0.00	73.90	1	11,133	0.01%
2021/09/13	2	75.00	1	75.50	74.30	1	12,616	0.01%
2021/09/10	3	75.47	0	0.00	75.30	3	13,771	0.02%
2021/09/09	0	0.00	21	75.02	75.10	-21	14,436	-0.15%
2021/09/08	10	75.19	12	74.44	73.50	-2	14,454	-0.01%
2021/09/07	25	76.50	29	77.00	76.60	-4	14,388	-0.03%
2021/09/06	8	76.31	4	76.50	76.40	4	14,153	0.03%
2021/09/03	2	75.60	5	75.98	75.30	-3	14,045	-0.02%
2021/09/02	2	74.30	9	74.34	74.90	-7	14,085	-0.05%
2021/09/01	11	72.41	24	72.68	73.10	-13	14,587	-0.09%
2021/08/31	1	69.20	1	69.60	69.50	0	15,460	0.00%
2021/08/30	3	69.00	0	0.00	69.70	3	15,755	0.02%
2021/08/27	28	69.14	3	69.20	69.00	25	15,842	0.16%
2021/08/26	7	69.91	2	70.25	69.80	5	15,894	0.03%
2021/08/25	1	70.50	3	70.43	70.50	-2	16,004	-0.01%
2021/08/24	1	69.00	0	0.00	69.80	1	16,100	0.01%
2021/08/23	4	71.80	9	71.87	72.40	-5	16,291	-0.03%
2021/08/20	1	71.00	2	71.60	70.90	-1	16,409	-0.01%
2021/08/19	0	0.00	4	71.43	69.80	-4	16,604	-0.02%
2021/08/18	6	69.93	2	70.00	70.70	4	16,603	0.02%
2021/08/17	5	68.66	1	68.20	67.80	4	16,693	0.02%
2021/08/16	18	68.53	1	71.00	69.50	17	16,721	0.10%
2021/08/13	15	71.29	0	0.00	71.00	15	16,674	0.09%
2021/08/11	3	72.07	1	74.10	72.30	2	16,658	0.01%
2021/08/10	29	72.86	2	72.60	73.00	27	16,637	0.16%
2021/08/09	7	77.40	6	80.00	76.80	1	16,444	0.01%
2021/08/06	0	0.00	11	78.93	79.40	-11	16,208	-0.07%
2021/08/05	1	76.80	0	0.00	76.80	1	16,215	0.01%
2021/08/04	5	78.12	5	78.56	77.80	0	16,376	0.00%
2021/08/03	0	0.00	3	77.13	77.70	-3	16,493	-0.02%
2021/07/30	2	74.20	0	0.00	75.20	2	16,684	0.01%
2021/07/29	2	74.50	0	0.00	74.90	2	16,839	0.01%
2021/07/28	0	0.00	4	71.70	74.80	-4	17,040	-0.02%
2021/07/26	1	76.00	8	76.10	75.60	-7	17,193	-0.04%
2021/07/23	9	75.24	0	0.00	74.80	9	17,292	0.05%
2021/07/22	1	75.80	1	75.10	75.00	0	17,352	0.00%
2021/07/21	3	75.90	2	75.10	74.60	1	17,580	0.01%
2021/07/20	4	74.73	0	0.00	75.30	4	17,663	0.02%
2021/07/19	8	78.01	3	77.77	77.70	5	17,492	0.03%
2021/07/16	2	79.80	2	79.50	79.30	0	17,445	0.00%
2021/07/15	10	79.45	0	0.00	79.10	10	17,289	0.06%
2021/07/14	0	0.00	4	80.50	80.50	-4	17,237	-0.02%
2021/07/13	10	80.65	26.2	81.10	79.80	-16.2	17,153	-0.09%
2021/07/12	17.2	78.92	22	78.81	79.00	-4.8	16,887	-0.03%
2021/07/09	12	80.77	1	81.00	80.40	11	16,634	0.07%
2021/07/08	9	82.87	10	83.35	82.70	-1	16,545	-0.01%
2021/07/07	10	80.60	13	81.26	82.10	-3	16,131	-0.02%
2021/07/06	4	78.00	1	78.70	77.60	3	15,659	0.02%
2021/07/05	2	80.05	1	80.90	79.00	1	15,786	0.01%
2021/07/02	4	77.52	3	78.80	78.70	1	15,915	0.01%
2021/06/30	2	80.10	0	0.00	80.70	2	15,668	0.01%
2021/06/29	2	81.55	2	80.15	81.00	0	15,594	0.00%
2021/06/28	37	81.44	7	80.60	81.10	30	15,419	0.19%
2021/06/25	6	80.37	5	80.82	80.70	1	15,092	0.01%
2021/06/24	5	82.56	18	83.97	82.30	-13	14,843	-0.09%
2021/06/23	10	81.57	47	81.29	82.00	-37	14,480	-0.26%
2021/06/22	22	82.28	37	82.49	82.00	-15	14,077	-0.11%
2021/06/21	76	78.60	55	78.00	82.00	21	13,136	0.16%
2021/06/18	13	75.30	62	75.85	77.20	-49	12,122	-0.40%
2021/06/17	1	70.90	2	69.90	70.70	-1	11,358	-0.01%
2021/06/16	7	70.10	12	70.60	69.90	-5	11,289	-0.04%
2021/06/15	6	70.10	4	70.45	70.90	2	11,253	0.02%
2021/06/11	9	70.88	5	71.38	70.30	4	11,191	0.04%
2021/06/10	35	71.58	1	69.80	71.60	34	11,122	0.31%
2021/06/09	24	73.29	0	0.00	71.10	24	10,849	0.22%
2021/06/08	4	75.28	65	76.83	75.20	-61	10,195	-0.60%
2021/06/07	52	73.15	1	72.40	72.00	51	9,144	0.56%
2021/06/04	2	70.90	5	72.80	70.30	-3	8,890	-0.03%
2021/06/02	1	71.50	3	71.83	71.60	-2	8,812	-0.02%
2021/06/01	1	73.60	2	74.35	72.40	-1	8,693	-0.01%
2021/05/31	2	72.50	7	73.41	73.40	-5	8,592	-0.06%
2021/05/28	0	0.00	16	71.53	71.60	-16	8,360	-0.19%
2021/05/27	0	0.00	14	71.09	70.30	-14	8,232	-0.17%
2021/05/26	1	69.40	3	68.13	68.60	-2	8,139	-0.02%
2021/05/25	0	0.00	2	67.90	68.00	-2	8,104	-0.02%
2021/05/24	2	65.40	6	65.85	66.70	-4	7,970	-0.05%
2021/05/21	0	0.00	3	64.00	64.90	-3	7,908	-0.04%
2021/05/20	0	0.00	1	61.60	60.90	-1	7,816	-0.01%
2021/05/19	1	60.60	1	61.20	62.20	0	7,825	0.00%
2021/05/18	3	60.13	1	59.90	61.70	2	7,774	0.03%
2021/05/17	2	57.00	4	57.80	57.00	-2	7,724	-0.03%
2021/05/14	2	59.90	1	60.70	60.30	1	7,623	0.01%
2021/05/13	5	58.50	0	0.00	58.30	5	7,523	0.07%
2021/05/12	3	58.00	14	58.81	57.60	-11	7,390	-0.15%
2021/05/11	24	65.35	26	65.58	63.80	-2	7,200	-0.03%
2021/05/10	3	68.90	0	0.00	69.20	3	7,016	0.04%
2021/05/07	3	70.70	14	70.66	69.90	-11	6,945	-0.16%
2021/05/06	7	69.26	4	69.28	69.30	3	6,817	0.04%
2021/05/05	12	69.79	6	70.80	69.20	6	6,649	0.09%
2021/05/04	13	66.52	0	0.00	67.60	13	6,458	0.20%
2021/05/03	7	70.19	2	70.85	68.10	5	6,366	0.08%
2021/04/29	3	70.67	1	71.70	71.20	2	6,258	0.03%
2021/04/28	0	0.00	13	70.33	71.70	-13	6,246	-0.21%
2021/04/27	23	71.99	33	71.48	70.50	-10	6,318	-0.16%
2021/04/26	0	0.00	1.4	69.75	69.60	-1.4	6,166	-0.02%
2021/04/22	5	68.66	9	67.87	66.60	-4	6,534	-0.06%
2021/04/21	1	69.00	0	0.00	69.10	1	7,234	0.01%
2021/04/20	9	69.39	16	69.33	69.90	-7	7,608	-0.09%
2021/04/19	3	68.60	11	68.90	69.20	-8	7,852	-0.10%
2021/04/16	1	67.80	2	67.90	68.40	-1	7,881	-0.01%
2021/04/15	5	68.40	0	0.00	68.30	5	8,132	0.06%
2021/04/14	6	67.12	2	68.75	67.80	4	8,175	0.05%
2021/04/13	7	69.74	19	69.64	69.10	-12	8,190	-0.15%
2021/04/12	15	69.06	8	69.11	68.70	7	8,233	0.09%
2021/04/09	10	71.72	1	70.40	69.50	9	8,411	0.11%
2021/04/08	11	71.26	7	71.86	72.40	4	8,130	0.05%
2021/04/07	0	0.00	12	68.72	68.90	-12	7,746	-0.15%
2021/04/06	0	0.00	2	67.50	67.70	-2	7,634	-0.03%
2021/04/01	1	69.00	4	67.40	67.40	-3	7,628	-0.04%
2021/03/31	4	67.60	7	67.30	68.20	-3	7,490	-0.04%
2021/03/30	1	66.50	0	0.00	66.70	1	7,394	0.01%
2021/03/29	5	66.98	2	67.00	66.50	3	7,363	0.04%
2021/03/26	6	67.05	1	67.00	67.20	5	7,317	0.07%
2021/03/25	5	66.66	11	67.27	67.20	-6	7,256	-0.08%
2021/03/24	7	66.51	2	66.80	66.20	5	7,234	0.07%
2021/03/23	2	66.50	12.1	66.91	67.80	-10.1	7,203	-0.14%
2021/03/22	0	0.00	1	65.50	65.50	-1	7,134	-0.01%
2021/03/18	3	64.70	2	64.70	65.20	1	7,232	0.01%
2021/03/17	2	64.10	0	0.00	64.40	2	7,289	0.03%
2021/03/15	1	63.40	2	63.40	63.60	-1	7,609	-0.01%
2021/03/12	3	63.77	0	0.00	64.20	3	7,722	0.04%
2021/03/11	1	63.00	0	0.00	63.00	1	7,805	0.01%
2021/03/10	1.5	61.64	0	0.00	61.30	1.5	7,857	0.02%
2021/03/09	3	61.53	3	62.00	61.40	0	7,927	0.00%
2021/03/08	6	63.82	0	0.00	63.20	6	8,023	0.07%
2021/03/05	2	63.70	0	0.00	63.70	2	8,172	0.02%
2021/03/04	9	64.44	0	0.00	64.50	9	8,237	0.11%
2021/03/03	2	65.35	3	65.13	65.50	-1	8,315	-0.01%
2021/03/02	5	66.62	2	67.30	65.60	3	8,419	0.04%
2021/02/26	4.6	66.76	1	67.80	66.40	3.6	8,549	0.04%
2021/02/25	3	66.83	0	0.00	66.90	3	8,558	0.04%
2021/02/24	5	67.82	2	67.30	66.80	3	8,717	0.03%
2021/02/23	0	0.00	6	68.10	68.20	-6	9,257	-0.06%
2021/02/22	2	68.20	0	0.00	68.70	2	9,584	0.02%
2021/02/19	0	0.00	2	68.20	68.30	-2	9,872	-0.02%
2021/02/18	3	67.03	3	67.53	67.60	0	10,254	0.00%
2021/02/17	1	66.80	2	66.90	66.90	-1	10,855	-0.01%
2021/02/04	1	64.70	0	0.00	64.30	1	12,974	0.01%
2021/02/03	1	65.50	0	0.00	65.40	1	13,374	0.01%
2021/02/02	7	65.50	2	66.30	65.90	5	13,777	0.04%
2021/02/01	2	64.50	1	65.70	65.20	1	14,253	0.01%
2021/01/29	4	66.53	3	67.07	65.90	1	14,457	0.01%
2021/01/28	12	66.84	11	66.21	66.10	1	14,525	0.01%
2021/01/27	1	68.60	0	0.00	68.80	1	14,495	0.01%
2021/01/26	4	69.08	0	0.00	68.30	4	14,520	0.03%
2021/01/25	3	69.47	0	0.00	69.60	3	14,546	0.02%
2021/01/22	5	69.80	2	69.60	70.20	3	14,602	0.02%
2021/01/21	2	68.75	6	69.10	69.30	-4	14,671	-0.03%
2021/01/20	4	70.18	11	69.96	68.20	-7	14,673	-0.05%
2021/01/19	10	73.86	21	74.20	72.90	-11	14,604	-0.08%
2021/01/18	21	73.70	13	75.00	73.50	8	14,768	0.05%
2021/01/15	20	74.25	8	74.45	74.70	12	14,622	0.08%
2021/01/14	12	74.02	56	74.57	75.50	-44	14,387	-0.31%
2021/01/13	5	71.30	10	70.45	71.00	-5	13,677	-0.04%
2021/01/12	11	68.88	23	68.36	68.10	-12	13,374	-0.09%
2021/01/11	4	66.65	10	66.51	67.00	-6	13,214	-0.05%
2021/01/08	17	67.30	8	67.25	67.90	9	13,389	0.07%
2021/01/07	2	65.50	204.1	65.17	65.40	-202.1	13,648	-1.48%	大賣/鉅額交易
2021/01/06	11	65.70	3	64.50	64.30	8	14,153	0.06%
2021/01/05	14	65.62	4.3	65.71	65.70	9.7	14,123	0.07%
2021/01/04	4	65.85	17	65.81	67.50	-13	14,245	-0.09%
2020/12/31	0	0.00	3	65.97	66.10	-3	14,178	-0.02%
2020/12/30	15	66.57	0	0.00	66.50	15	14,273	0.11%
2020/12/29	5	67.16	3	66.97	67.00	2	14,523	0.01%
2020/12/28	9	67.44	2	66.80	66.80	7	14,671	0.05%
2020/12/25	1	67.70	0	0.00	67.60	1	14,938	0.01%
2020/12/24	0	0.00	5	68.56	68.60	-5	15,244	-0.03%
2020/12/23	0	0.00	5	67.28	67.60	-5	15,581	-0.03%
2020/12/22	3	67.57	2	67.60	66.10	1	16,127	0.01%
2020/12/21	3	66.53	6	66.70	66.70	-3	16,746	-0.02%
2020/12/18	0	0.00	3	68.20	67.40	-3	17,535	-0.02%
2020/12/17	1	67.70	8	67.80	68.10	-7	17,866	-0.04%
2020/12/16	11	67.17	32	67.64	67.10	-21	18,054	-0.12%
2020/12/15	15	68.01	54	67.49	67.10	-39	18,176	-0.21%
2020/12/14	0	0.00	4	69.70	69.40	-4	18,524	-0.02%
2020/12/11	2	68.90	8	69.84	69.00	-6	18,674	-0.03%
2020/12/10	21	69.03	11	68.62	69.00	10	18,797	0.05%
2020/12/09	163	71.79	160	71.48	71.40	3	18,740	0.02%	大買/大賣/
2020/12/08	7	72.47	13	72.26	72.70	-6	18,731	-0.03%
2020/12/07	28	70.79	1	70.80	70.70	27	18,804	0.14%
2020/12/04	32	71.75	4	71.80	71.00	28	18,833	0.15%
2020/12/03	8	71.33	5	71.58	71.90	3	19,037	0.02%
2020/12/02	15	72.28	10	73.47	72.20	5	19,184	0.03%
2020/12/01	19	72.34	9.1	72.06	72.50	9.9	19,539	0.05%
2020/11/30	14	74.31	0	0.00	73.90	14	19,890	0.07%
2020/11/27	12	74.22	5	74.60	75.00	7	20,117	0.03%
2020/11/26	9	74.82	11	74.57	74.80	-2	20,501	-0.01%
2020/11/25	12	75.49	52	75.43	74.90	-40	21,382	-0.19%
2020/11/24	20	76.51	0	0.00	76.50	20	21,732	0.09%
2020/11/23	225	76.40	25	77.32	77.20	200	22,195	0.90%	大買/鉅額交易
2020/11/20	44	77.77	19	77.49	76.50	25	22,460	0.11%
2020/11/19	18	76.74	271	76.82	77.00	-253	22,771	-1.11%	大賣/鉅額交易
2020/11/18	8	75.95	11	75.48	75.60	-3	23,466	-0.01%
2020/11/17	264	74.81	21	74.68	73.90	243	24,136	1.01%	大買/鉅額交易
2020/11/16	19	76.86	26	76.80	77.30	-7	25,310	-0.03%
2020/11/13	36	75.99	13	76.15	74.90	23	25,493	0.09%
2020/11/12	80	76.49	129	73.65	77.00	-49	24,786	-0.20%	大賣/
2020/11/11	27	70.39	2	70.95	70.00	25	24,383	0.10%
2020/11/10	31	73.08	7	72.50	71.80	24	25,039	0.10%
2020/11/09	1	70.30	15	70.69	71.70	-14	25,864	-0.05%
2020/11/06	8	69.09	5	70.74	68.00	3	26,161	0.01%
2020/11/05	2	68.70	21	69.18	69.00	-19	26,226	-0.07%
2020/11/04	22	66.76	11	67.86	68.40	11	26,856	0.04%
2020/11/03	5	66.60	16	67.16	67.30	-11	26,893	-0.04%
2020/11/02	18	66.27	11	66.07	66.10	7	26,996	0.03%
2020/10/30	11	67.14	0	0.00	67.30	11	27,133	0.04%
2020/10/29	10	66.39	2	67.50	68.00	8	27,175	0.03%
2020/10/28	13	68.49	1	69.80	68.10	12	27,176	0.04%
2020/10/27	2	69.55	12	70.27	70.10	-10	27,215	-0.04%
2020/10/26	22	71.45	9	71.21	70.70	13	27,195	0.05%
2020/10/23	7	69.44	42	69.77	69.60	-35	27,086	-0.13%
2020/10/22	20	67.56	0	0.00	68.00	20	27,254	0.07%
2020/10/21	20	68.86	6	68.95	68.60	14	27,374	0.05%
2020/10/20	12	69.98	0	0.00	69.20	12	27,694	0.04%
2020/10/19	0	0.00	13	69.62	70.40	-13	28,158	-0.05%
2020/10/16	13	68.75	13	69.08	68.10	0	28,794	0.00%
2020/10/15	40	71.06	4	72.13	70.00	36	29,137	0.12%
2020/10/14	2	69.90	24	72.43	74.50	-22	28,840	-0.08%
2020/10/13	1	69.00	11	69.76	69.90	-10	28,733	-0.03%
2020/10/12	3	69.60	44	69.80	69.80	-41	29,228	-0.14%
2020/10/08	8	68.55	6	68.28	68.00	2	29,995	0.01%
2020/10/07	1	69.20	5	68.78	69.20	-4	30,206	-0.01%
2020/10/06	4	69.30	6	68.13	68.40	-2	30,579	-0.01%
2020/10/05	1	66.50	16	67.39	68.00	-15	31,163	-0.05%
2020/09/30	12	65.07	10	65.89	67.10	2	31,334	0.01%
2020/09/29	1	66.30	16	66.21	66.40	-15	31,472	-0.05%
2020/09/28	6	64.90	2	65.40	65.00	4	31,283	0.01%
2020/09/25	18	65.29	11	66.81	65.20	7	31,030	0.02%
2020/09/24	76	68.53	5	69.34	65.30	71	30,665	0.23%
2020/09/23	32	71.48	42	71.61	71.00	-10	30,315	-0.03%
2020/09/22	36	69.08	41	69.26	68.70	-5	29,766	-0.02%
2020/09/21	9	69.08	38	69.15	68.40	-29	29,502	-0.10%
2020/09/18	23	68.05	24	68.91	67.30	-1	29,308	0.00%
2020/09/17	64	67.92	35	68.20	67.60	29	29,221	0.10%
2020/09/16	5	66.14	10	66.64	66.40	-5	28,932	-0.02%
2020/09/15	6	65.13	11	65.79	65.30	-5	28,897	-0.02%
2020/09/14	1	64.90	6	64.62	64.60	-5	28,820	-0.02%
2020/09/11	8	62.70	1	62.50	62.50	7	28,735	0.02%
2020/09/10	5	64.40	4	65.35	64.10	1	28,654	0.00%
2020/09/09	5	63.98	4	63.95	64.20	1	28,507	0.00%
2020/09/08	16	64.24	8	64.33	65.00	8	28,407	0.03%
2020/09/07	7	67.11	15	67.78	66.20	-8	28,177	-0.03%
2020/09/04	15	67.45	30	68.81	68.10	-15	28,119	-0.05%
2020/09/03	29	67.68	34	69.69	67.10	-5	27,748	-0.02%
2020/09/02	19	67.64	3	67.53	67.80	16	27,642	0.06%
2020/09/01	40	67.87	7	67.94	67.20	33	27,412	0.12%
2020/08/31	12	69.05	59	68.21	70.20	-47	27,002	-0.17%
2020/08/28	39	64.57	8	66.65	64.60	31	26,195	0.12%
2020/08/27	26	68.34	13	67.34	67.40	13	25,895	0.05%
2020/08/26	6	67.93	20	67.74	67.70	-14	25,662	-0.05%
2020/08/25	18	66.96	49	67.20	68.50	-31	25,463	-0.12%
2020/08/24	60	65.97	58	65.13	64.70	2	24,705	0.01%
2020/08/21	42	62.54	38	62.64	63.80	4	24,012	0.02%
2020/08/20	108	60.77	130	59.28	58.50	-22	23,083	-0.10%	大買/大賣/
2020/08/19	60	61.69	50	60.13	62.90	10	21,579	0.05%
2020/08/18	15	56.30	14	57.01	57.20	1	20,906	0.00%
2020/08/17	27	57.08	21	57.33	56.50	6	20,757	0.03%
2020/08/14	69	55.57	32	56.18	56.60	37	20,204	0.18%
2020/08/13	33	54.99	47	55.09	55.60	-14	19,182	-0.07%
2020/08/12	12	47.96	45	49.07	50.60	-33	18,005	-0.18%
2020/08/11	18	46.24	1	46.75	46.05	17	17,380	0.10%
2020/08/10	36	49.44	18	50.54	47.20	18	17,219	0.10%
2020/08/07	3	46.75	6	47.01	47.05	-3	16,564	-0.02%
2020/08/06	12	47.01	1	46.45	46.55	11	16,500	0.07%
2020/08/05	8	46.43	8	47.06	47.30	0	16,438	0.00%
2020/08/04	6	45.29	5	45.64	45.30	1	16,386	0.01%
2020/08/03	8	46.42	1	46.40	45.85	7	16,611	0.04%
2020/07/31	3	46.85	1	46.70	47.20	2	16,589	0.01%
2020/07/30	5	46.57	0	0.00	46.25	5	16,571	0.03%
2020/07/29	2	46.40	2	46.58	46.20	0	16,763	0.00%
2020/07/28	8	46.78	31	46.73	46.00	-23	16,880	-0.14%
2020/07/27	5	47.88	3	48.08	47.95	2	16,831	0.01%
2020/07/24	29	49.51	16	49.71	48.55	13	16,843	0.08%
2020/07/23	12	51.37	7	51.80	50.90	5	16,970	0.03%
2020/07/22	6	50.83	14	51.00	52.30	-8	16,677	-0.05%
2020/07/21	3	48.83	15	48.59	48.30	-12	16,103	-0.07%
2020/07/20	4	46.88	0	0.00	46.90	4	15,716	0.03%
2020/07/17	12	47.52	21	46.74	46.45	-9	15,672	-0.06%
2020/07/16	12	46.66	23	46.62	47.45	-11	15,488	-0.07%
2020/07/15	32	46.63	26	46.39	45.20	6	15,185	0.04%
2020/07/14	2	45.10	10	45.07	45.00	-8	14,389	-0.06%
2020/07/13	28	44.81	23	44.15	45.40	5	14,459	0.03%
2020/07/10	13	44.20	32	44.30	42.00	-19	14,131	-0.13%
2020/07/09	11	43.14	28	43.01	43.15	-17	13,294	-0.13%
2020/07/08	2	42.50	27	42.71	42.60	-25	12,977	-0.19%
2020/07/07	14	40.84	16	40.61	40.60	-2	12,567	-0.02%
2020/07/06	1	41.40	6	41.56	41.35	-5	12,500	-0.04%
2020/07/03	26	40.82	3	41.22	40.85	23	12,477	0.18%
2020/07/02	14	41.74	6	42.37	41.85	8	12,472	0.06%
2020/07/01	8	42.40	12	42.63	42.45	-4	12,266	-0.03%
2020/06/30	0	0.00	17	41.58	41.75	-17	12,036	-0.14%
2020/06/29	4	40.90	2	40.40	40.75	2	11,980	0.02%
2020/06/24	8	40.89	6	41.24	40.95	2	11,969	0.02%
2020/06/23	0	0.00	4	41.85	41.25	-4	11,948	-0.03%
2020/06/22	4	41.88	6.1	42.01	41.25	-2.1	11,901	-0.02%
2020/06/19	0	0.00	7	41.94	41.35	-7	11,909	-0.06%
2020/06/18	0	0.00	6	41.29	41.40	-6	11,970	-0.05%
2020/06/17	0	0.00	12	40.98	40.95	-12	12,031	-0.10%
2020/06/16	2	40.40	6	40.61	40.70	-4	12,087	-0.03%
2020/06/15	3	39.63	0	0.00	39.40	3	12,332	0.02%
2020/06/12	6	38.74	0	0.00	39.30	6	12,463	0.05%
2020/06/11	14	40.29	2	39.70	39.75	12	12,588	0.10%
2020/06/10	3	41.02	3	41.35	41.70	0	12,541	0.00%
2020/06/09	12	41.81	6	42.18	41.00	6	12,650	0.05%
2020/06/08	2	41.08	2	41.33	40.85	0	12,472	0.00%
2020/06/05	11	40.88	8	40.93	40.90	3	12,897	0.02%
2020/06/04	4	41.16	7	41.19	40.85	-3	13,067	-0.02%
2020/06/03	1	41.45	4	41.93	42.10	-3	13,037	-0.02%
2020/06/02	2	41.15	34	41.71	41.70	-32	12,930	-0.25%
2020/06/01	4	39.60	38	40.46	40.55	-34	12,683	-0.27%
2020/05/29	1	38.40	3	38.75	39.95	-2	12,475	-0.02%
2020/05/28	2	39.20	10	39.07	38.60	-8	12,399	-0.06%
2020/05/27	0	0.00	5	38.00	37.60	-5	12,113	-0.04%
2020/05/26	3	37.87	4	37.88	37.90	-1	12,229	-0.01%
2020/05/25	13	36.70	17	37.35	37.55	-4	12,468	-0.03%
2020/05/22	10	37.56	0	0.00	37.35	10	12,402	0.08%
2020/05/21	6	39.01	8	38.76	39.50	-2	12,280	-0.02%
2020/05/20	7	37.39	0	0.00	37.80	7	12,207	0.06%
2020/05/19	4	37.43	7	37.60	37.20	-3	12,193	-0.02%
2020/05/18	36	37.13	2	36.95	36.95	34	12,157	0.28%
2020/05/15	17	38.75	5	39.00	38.40	12	12,003	0.10%
2020/05/14	2	39.45	0	0.00	39.15	2	11,890	0.02%
2020/05/12	3	40.62	0	0.00	40.55	3	12,061	0.02%
2020/05/11	3	40.72	7	40.96	40.85	-4	12,049	-0.03%
2020/05/08	17	41.34	9	40.97	40.70	8	11,921	0.07%
2020/05/06	13	41.63	20	41.77	41.50	-7	11,546	-0.06%
2020/05/05	9	42.42	8	42.47	42.00	1	11,485	0.01%
2020/05/04	3	40.82	11	41.66	41.80	-8	11,259	-0.07%
2020/04/30	2	40.58	9	40.64	40.80	-7	11,025	-0.06%
2020/04/29	16	40.18	20	40.50	40.30	-4	10,904	-0.04%
2020/04/28	16	40.03	18	40.20	39.75	-2	10,784	-0.02%
2020/04/27	1	38.65	7	38.49	38.65	-6	10,366	-0.06%
2020/04/24	2	36.60	14	37.23	37.30	-12	10,092	-0.12%
2020/04/23	16	36.84	16	37.60	36.60	0	9,900	0.00%
2020/04/22	7	34.84	6	35.86	36.95	1	9,717	0.01%
2020/04/21	21	36.69	58	37.00	35.70	-37	9,526	-0.39%
2020/04/20	0	0.00	12	36.65	37.50	-12	9,273	-0.13%
2020/04/17	4	35.95	12	36.49	35.25	-8	9,003	-0.09%
2020/04/16	14	35.30	24	35.44	35.10	-10	8,806	-0.11%
2020/04/15	5	32.75	0	0.00	33.75	5	8,357	0.06%
2020/04/14	1	32.50	1	32.50	32.60	0	8,259	0.00%
2020/04/13	5	32.30	1	32.55	32.10	4	8,284	0.05%
2020/04/10	2	32.13	1	32.05	32.15	1	8,352	0.01%
2020/04/09	3	32.43	5	31.70	31.75	-2	8,484	-0.02%
2020/04/08	5	32.10	5	32.20	32.50	0	8,949	0.00%
2020/04/07	5	32.72	10	32.92	32.80	-5	8,900	-0.06%
2020/03/31	1	30.20	0	0.00	30.15	1	8,806	0.01%
2020/03/30	0	0.00	1	29.95	29.95	-1	8,808	-0.01%
2020/03/27	4	29.98	0	0.00	29.00	4	8,801	0.05%
2020/03/26	1	28.90	11	29.90	30.10	-10	8,744	-0.11%
2020/03/25	14	30.10	4	29.85	29.55	10	8,716	0.11%
2020/03/24	7	29.43	1	29.65	29.10	6	8,576	0.07%
2020/03/23	2	27.98	0	0.00	28.55	2	8,410	0.02%
2020/03/20	6	28.20	3	28.03	28.40	3	8,459	0.04%
2020/03/19	1	26.80	4	27.51	25.85	-3	8,513	-0.04%
2020/03/18	1	28.05	1	28.50	27.50	0	8,237	0.00%
2020/03/17	2	27.53	0	0.00	27.00	2	8,057	0.02%
2020/03/16	1	31.00	4	30.19	28.75	-3	7,850	-0.04%
2020/03/13	3	29.00	1	29.50	30.20	2	7,705	0.03%
2020/03/12	16	32.56	5	32.55	32.20	11	7,463	0.15%
2020/03/11	32	35.99	34	35.60	34.50	-2	7,255	-0.03%
2020/03/10	6	34.74	62	34.24	35.15	-56	6,764	-0.83%
2020/03/09	31	34.54	22	34.08	32.45	9	6,540	0.14%
2020/03/06	0	0.00	4	34.26	34.45	-4	6,403	-0.06%
2020/03/05	2	34.00	11	33.83	34.10	-9	6,383	-0.14%
2020/03/04	1	32.70	0	0.00	32.95	1	6,317	0.02%
2020/03/03	6	33.22	0	0.00	33.00	6	6,295	0.10%
2020/03/02	2	32.05	2	32.60	32.55	0	6,250	0.00%
2020/02/27	5	33.59	2	34.13	33.00	3	6,202	0.05%
2020/02/26	24	34.85	33	35.24	34.80	-9	6,050	-0.15%
2020/02/25	4	32.68	0	0.00	33.60	4	5,733	0.07%
2020/02/24	7	32.94	0	0.00	33.00	7	5,674	0.12%
2020/02/21	8	33.78	2	33.65	33.80	6	5,650	0.11%
2020/02/20	4	34.55	1	34.90	34.45	3	5,563	0.05%
2020/02/19	6	34.83	0	0.00	34.75	6	5,557	0.11%
2020/02/18	0	0.00	1	34.70	34.80	-1	5,584	-0.02%
2020/02/14	3	34.80	0	0.00	34.95	3	5,613	0.05%
2020/02/13	14	35.64	0	0.00	35.00	14	5,576	0.25%
2020/02/12	3	33.80	3	34.15	33.80	0	5,354	0.00%
2020/02/11	0	0.00	5	33.50	33.55	-5	5,358	-0.09%
2020/02/10	2	33.05	3	33.07	33.20	-1	5,433	-0.02%
2020/02/07	1	33.60	0	0.00	33.05	1	5,485	0.02%
2020/02/06	2	33.70	4	33.86	34.00	-2	5,502	-0.04%
2020/02/05	2	33.53	0	0.00	33.75	2	5,462	0.04%
2020/02/04	12	33.53	0	0.00	34.00	12	5,462	0.22%
2020/02/03	5	31.75	10	30.90	32.45	-5	5,470	-0.09%
2020/01/31	18	34.83	4	35.06	34.15	14	5,387	0.26%
2020/01/30	20	36.15	0	0.00	36.00	20	5,441	0.37%
2020/01/17	14	39.85	0	0.00	39.75	14	5,642	0.25%
2020/01/16	2	40.00	0	0.00	40.00	2	5,792	0.03%
2020/01/15	7	39.92	0	0.00	40.00	7	5,982	0.12%
2020/01/14	0	0.00	30	40.06	40.10	-30	6,268	-0.48%
2020/01/13	2	39.73	0	0.00	39.70	2	6,312	0.03%
2020/01/10	35	39.25	0	0.00	39.15	35	6,470	0.54%
2020/01/09	17	39.74	0	0.00	39.40	17	6,519	0.26%
2020/01/08	2	39.73	1	39.95	39.20	1	6,725	0.01%
2020/01/07	12	39.74	0	0.00	39.65	12	6,833	0.18%
2020/01/06	13	40.10	3	40.00	39.90	10	7,035	0.14%
2020/01/03	28	41.30	5	41.50	41.25	23	7,078	0.32%
2020/01/02	8	43.36	25	43.52	42.75	-17	7,238	-0.23%
2019/12/31	0	0.00	32	41.97	41.65	-32	7,322	-0.44%
2019/12/30	25	40.90	1	40.95	41.00	24	7,451	0.32%
2019/12/27	16	41.63	1	42.15	41.35	15	7,669	0.20%
2019/12/26	1	42.45	2	42.18	42.00	-1	7,832	-0.01%
2019/12/25	0	0.00	2	41.90	41.70	-2	7,730	-0.03%
2019/12/24	0	0.00	8	41.59	41.65	-8	7,883	-0.10%
2019/12/23	0	0.00	25	41.39	41.25	-25	7,908	-0.32%
2019/12/20	1	40.85	1	41.40	41.15	0	7,907	0.00%
2019/12/18	20	40.29	0	0.00	40.20	20	7,939	0.25%
2019/12/17	19	41.24	4	40.68	40.50	15	8,126	0.18%
2019/12/16	3	41.13	33	40.66	41.00	-30	8,033	-0.37%
2019/12/13	9	39.44	2	39.20	39.20	7	7,981	0.09%
2019/12/12	5	40.05	0	0.00	39.90	5	8,314	0.06%
2019/12/11	2	40.05	0	0.00	40.00	2	8,393	0.02%
2019/12/09	0	0.00	7	40.26	40.30	-7	8,590	-0.08%
2019/12/05	1	39.50	0	0.00	39.40	1	8,762	0.01%
2019/12/04	1	39.05	1	38.90	39.10	0	9,005	0.00%
2019/12/03	0	0.00	3	39.35	39.50	-3	9,121	-0.03%
2019/12/02	2	38.68	2	39.28	39.00	0	9,258	0.00%
2019/11/29	3	39.88	2	39.65	39.65	1	9,350	0.01%
2019/11/28	1	39.75	0	0.00	39.65	1	9,492	0.01%
2019/11/27	1	39.95	2	39.95	39.90	-1	9,802	-0.01%
2019/11/26	7	40.26	0	0.00	39.95	7	9,948	0.07%
2019/11/25	1	40.20	1	40.45	40.05	0	10,174	0.00%
2019/11/22	6	39.98	0	0.00	39.70	6	10,423	0.06%
2019/11/21	1	39.70	4	39.88	40.05	-3	10,597	-0.03%
2019/11/19	0	0.00	1	40.90	40.75	-1	11,840	-0.01%
2019/11/18	4	40.74	0	0.00	40.50	4	12,219	0.03%
2019/11/15	1	41.00	0	0.00	40.95	1	12,525	0.01%
2019/11/14	4	39.99	0	0.00	40.10	4	12,677	0.03%
2019/11/13	1	40.60	0	0.00	40.50	1	12,965	0.01%
2019/11/12	1	40.95	1	40.85	41.05	0	13,248	0.00%
2019/11/11	4	40.44	0	0.00	40.40	4	13,830	0.03%
2019/11/08	3	40.80	7	41.49	41.55	-4	14,430	-0.03%
2019/11/07	9	41.04	2	41.10	41.05	7	14,941	0.05%
2019/11/06	1	43.00	1	42.90	42.00	0	15,631	0.00%
2019/11/05	2	42.35	6	42.44	42.75	-4	15,919	-0.03%
2019/11/04	6	42.19	1	42.15	41.75	5	16,127	0.03%
2019/11/01	4	41.38	0	0.00	41.55	4	16,260	0.02%
2019/10/31	6	42.27	0	0.00	41.70	6	16,596	0.04%
2019/10/29	1	41.90	2	42.63	41.95	-1	17,608	-0.01%
2019/10/25	11	44.00	6	43.60	43.35	5	18,774	0.03%
2019/10/24	0	0.00	4	43.98	44.10	-4	18,821	-0.02%
2019/10/23	0	0.00	6	44.25	43.00	-6	19,290	-0.03%
2019/10/22	2	43.70	6	43.93	43.70	-4	20,332	-0.02%
2019/10/18	0	0.00	1	43.40	43.30	-1	21,070	0.00%
2019/10/17	1	42.85	0	0.00	43.05	1	21,110	0.00%
2019/10/16	1	43.00	2	43.70	42.75	-1	21,209	0.00%
2019/10/15	12	43.65	15	43.17	42.65	-3	21,148	-0.01%
2019/10/14	2	42.80	4	43.88	42.90	-2	21,185	-0.01%
2019/10/09	2	42.70	3	42.23	42.65	-1	21,276	0.00%
2019/10/08	9	42.82	2	42.60	42.40	7	21,402	0.03%
2019/10/07	7	43.62	13	43.38	42.45	-6	21,383	-0.03%
2019/10/04	0	0.00	3	42.05	41.85	-3	20,979	-0.01%
2019/10/03	1	41.20	21	41.54	41.90	-20	21,015	-0.10%
2019/10/02	15	40.91	25	40.71	41.10	-10	21,005	-0.05%
2019/10/01	1	39.00	1	38.60	39.00	0	21,123	0.00%
2019/09/27	6	37.94	9	38.62	38.00	-3	21,298	-0.01%
2019/09/26	5	39.91	3	39.52	39.40	2	21,422	0.01%
2019/09/25	6	40.64	6	40.45	40.55	0	21,920	0.00%
2019/09/24	3	41.75	5	41.13	41.10	-2	22,596	-0.01%
2019/09/23	3	41.50	1	41.60	41.45	2	22,695	0.01%
2019/09/20	7	41.36	4	41.68	41.45	3	22,956	0.01%
2019/09/19	5	40.96	3	40.78	40.80	2	23,402	0.01%
2019/09/18	6	40.63	12	40.88	40.85	-6	23,695	-0.03%
2019/09/17	13	41.05	2	40.70	40.70	11	23,761	0.05%
2019/09/16	3	42.98	4	42.74	42.55	-1	23,913	0.00%
2019/09/12	1	42.80	2	43.13	42.85	-1	24,520	0.00%
2019/09/11	3	42.52	2	42.75	42.45	1	25,611	0.00%
2019/09/10	5	42.53	2	42.15	42.00	3	25,918	0.01%
2019/09/09	1	43.35	10	43.50	42.65	-9	25,965	-0.03%
2019/09/06	8	43.08	6	43.14	43.25	2	25,997	0.01%
2019/09/05	7	42.44	4	42.48	42.30	3	25,903	0.01%
2019/09/04	1	41.40	1	42.00	42.15	0	25,949	0.00%
2019/09/03	6	41.84	0	0.00	41.30	6	26,333	0.02%
2019/09/02	4	41.83	1	41.95	42.45	3	26,674	0.01%
2019/08/30	15	42.80	12	42.31	42.20	3	26,552	0.01%
2019/08/29	9	43.02	3	42.85	43.05	6	26,357	0.02%
2019/08/28	6	43.03	70	43.95	42.90	-64	26,289	-0.24%
2019/08/27	7	44.54	6	44.50	43.70	1	26,151	0.00%
2019/08/26	5	43.86	7	43.90	44.00	-2	26,124	-0.01%
2019/08/23	0	0.00	16	45.47	44.90	-16	26,066	-0.06%
2019/08/22	91	46.32	75	46.07	44.85	16	25,859	0.06%
2019/08/21	1	43.60	13	43.97	44.55	-12	25,391	-0.05%
2019/08/20	10	43.51	13	44.38	42.80	-3	25,310	-0.01%
2019/08/19	10	43.68	2	44.60	43.55	8	25,354	0.03%
2019/08/16	13	43.83	12	44.08	43.45	1	25,543	0.00%
2019/08/15	3	42.80	5	42.80	42.90	-2	25,530	-0.01%
2019/08/14	20	44.62	108	44.06	43.75	-88	25,824	-0.34%	大賣/
2019/08/13	90	43.56	17	43.06	43.70	73	25,797	0.28%
2019/08/12	36	43.24	31	42.82	42.40	5	25,834	0.02%
2019/08/08	76	41.18	85	41.75	42.30	-9	25,657	-0.04%
2019/08/07	4	39.79	6	39.64	39.20	-2	25,226	-0.01%
2019/08/06	54	39.09	46	37.76	39.05	8	25,345	0.03%
2019/08/05	11	39.53	11	38.95	38.90	0	25,307	0.00%
2019/08/02	3	39.43	8	39.64	39.10	-5	25,515	-0.02%
2019/08/01	9	40.72	17	40.75	40.80	-8	25,667	-0.03%
2019/07/31	24	40.49	18	40.11	40.60	6	25,540	0.02%
2019/07/30	106	42.56	41	42.55	40.95	65	25,754	0.25%	大買/
2019/07/29	57	46.22	21	46.11	45.45	36	25,319	0.14%
2019/07/26	12	45.61	18	45.52	45.30	-6	25,442	-0.02%
2019/07/25	48	46.25	16	46.39	45.70	32	25,583	0.13%
2019/07/24	64	45.40	91	45.42	46.90	-27	25,527	-0.11%
2019/07/23	105	43.39	182	43.74	43.20	-77	24,542	-0.31%	大買/大賣/
2019/07/22	4	41.11	11	41.27	41.40	-7	23,868	-0.03%
2019/07/19	0	0.00	1	40.60	40.25	-1	23,885	0.00%
2019/07/18	10	40.39	88	39.86	39.85	-78	23,960	-0.33%
2019/07/17	8	40.65	7	40.61	40.80	1	24,172	0.00%
2019/07/16	17	41.52	10	41.70	41.05	7	24,273	0.03%
2019/07/15	81	41.86	39	41.57	41.90	42	25,003	0.17%
2019/07/12	35	41.70	26	41.58	41.00	9	25,090	0.04%
2019/07/11	12	41.11	19	41.14	41.45	-7	25,498	-0.03%
2019/07/10	17	40.61	21	40.48	40.80	-4	25,661	-0.02%
2019/07/09	17	39.60	14	39.66	39.90	3	26,240	0.01%
2019/07/08	5	40.23	1	40.10	40.20	4	26,796	0.01%
2019/07/05	36	40.94	2	41.60	40.55	34	26,878	0.13%
2019/07/04	5	40.68	5	40.95	41.15	0	26,671	0.00%
2019/07/03	33	41.48	8	41.21	41.00	25	26,902	0.09%
2019/07/02	70	42.80	60	42.54	42.80	10	26,904	0.04%
2019/07/01	84	41.82	67	41.54	42.25	17	26,499	0.06%
2019/06/28	17	38.75	22	38.62	38.45	-5	26,440	-0.02%
2019/06/27	37	38.85	30	38.78	38.50	7	26,382	0.03%
2019/06/26	37	37.75	22	37.90	38.95	15	26,184	0.06%
2019/06/25	23	38.79	18	39.12	38.10	5	25,692	0.02%
2019/06/24	35	38.12	10	38.23	38.90	25	25,466	0.10%
2019/06/21	12	39.41	45	39.07	38.00	-33	25,449	-0.13%
2019/06/20	33	38.56	32	38.58	39.00	1	25,223	0.00%
2019/06/19	61	37.25	111	37.84	37.90	-50	25,180	-0.20%	大賣/
2019/06/18	22	35.85	54	35.90	35.35	-32	24,982	-0.13%
2019/06/17	21	35.40	0	0.00	35.60	21	24,647	0.09%
2019/06/14	7	35.71	1	36.05	35.10	6	24,735	0.02%
2019/06/13	10	35.89	3	35.57	35.95	7	24,689	0.03%
2019/06/12	23	35.72	19	35.62	35.55	4	24,771	0.02%
2019/06/11	48	36.27	49	35.97	36.15	-1	24,897	0.00%
2019/06/10	49	35.12	45	35.52	35.90	4	24,438	0.02%
2019/06/06	2	32.30	0	0.00	32.80	2	24,129	0.01%
2019/06/05	2	33.08	5	33.25	32.30	-3	24,125	-0.01%
2019/06/04	3	33.15	5	32.83	32.45	-2	24,182	-0.01%
2019/06/03	5	33.02	0	0.00	32.70	5	24,303	0.02%
2019/05/31	13	33.62	13	33.35	33.60	0	24,420	0.00%
2019/05/30	0	0.00	5	32.63	32.55	-5	24,453	-0.02%
2019/05/29	16	31.95	6	31.83	32.30	10	24,765	0.04%
2019/05/28	9	32.99	10	32.98	32.60	-1	25,141	0.00%
2019/05/27	6	32.40	24	31.74	32.50	-18	25,170	-0.07%
2019/05/24	49	33.63	29	32.69	32.20	20	25,386	0.08%
2019/05/23	35	32.81	24	32.75	32.95	11	25,066	0.04%
2019/05/22	26	34.70	17	34.64	34.25	9	24,779	0.04%
2019/05/21	66	34.88	78	35.15	35.60	-12	24,518	-0.05%
2019/05/20	29	35.12	23	34.87	34.35	6	24,024	0.02%
2019/05/17	49	37.86	31	37.65	36.00	18	23,691	0.08%
2019/05/16	36	41.17	23	41.03	39.70	13	23,149	0.06%
2019/05/15	28	42.31	61	42.44	41.95	-33	22,880	-0.14%
2019/05/14	80	41.29	53	41.45	42.50	27	22,821	0.12%
2019/05/13	8	40.85	14	40.73	40.10	-6	22,711	-0.03%
2019/05/10	25	40.79	20	40.69	40.80	5	22,735	0.02%
2019/05/09	43	41.88	25	42.45	40.00	18	22,433	0.08%
2019/05/08	42	42.88	32	42.90	42.65	10	21,888	0.05%
2019/05/07	43	45.47	41	44.97	42.85	2	21,520	0.01%
2019/05/06	15	44.00	19	43.32	44.40	-4	20,771	-0.02%
2019/05/03	48	44.25	68	44.18	44.05	-20	20,311	-0.10%
2019/05/02	28	42.64	21	42.50	42.85	7	19,694	0.04%
2019/04/30	24	41.30	24	41.72	42.80	0	19,425	0.00%
2019/04/29	11	38.92	27	39.40	40.00	-16	18,879	-0.08%
2019/04/26	8	39.89	2	40.70	39.80	6	18,621	0.03%
2019/04/25	5	40.45	1	41.20	41.20	4	18,384	0.02%
2019/04/24	10	41.17	7	41.07	40.70	3	18,213	0.02%
2019/04/23	17	41.25	10	40.66	40.30	7	17,968	0.04%
2019/04/22	7	42.12	6	41.97	41.75	1	17,814	0.01%
2019/04/19	60	43.71	29	44.30	42.00	31	17,647	0.18%
2019/04/18	26	42.77	18	42.86	42.80	8	16,714	0.05%
2019/04/17	68	43.59	44	43.16	43.25	24	16,338	0.15%
2019/04/16	10	41.44	23	41.66	41.50	-13	15,775	-0.08%
2019/04/15	61	42.17	41	42.20	42.90	20	15,316	0.13%
2019/04/12	25	39.31	31	39.28	39.15	-6	14,558	-0.04%
2019/04/11	5	36.66	5	37.00	37.00	0	13,796	0.00%
2019/04/10	0	0.00	1	36.50	35.80	-1	13,578	-0.01%
2019/04/09	19	38.13	42.6	37.78	36.00	-23.6	13,459	-0.18%
2019/04/08	28	37.04	26	37.12	36.70	2	13,052	0.02%
2019/04/03	5	36.25	1	36.50	35.70	4	12,792	0.03%
2019/04/02	40	36.44	23	36.22	35.50	17	12,819	0.13%
2019/04/01	7	34.61	7	34.60	34.95	0	12,422	0.00%
2019/03/29	2	34.30	0	0.00	34.20	2	12,350	0.02%
2019/03/28	4	33.81	3	34.33	34.55	1	12,263	0.01%
2019/03/27	8	35.21	8	35.10	34.65	0	12,117	0.00%
2019/03/26	3	35.08	12	35.34	34.40	-9	12,030	-0.07%
2019/03/25	2	35.55	10	35.59	35.20	-8	11,929	-0.07%
2019/03/22	35	36.27	33	36.36	35.20	2	11,773	0.02%
2019/03/21	64	34.86	71	34.85	36.45	-7	11,187	-0.06%
2019/03/20	0	0.00	2	33.05	33.15	-2	10,221	-0.02%
2019/03/19	4	33.31	3	33.33	32.60	1	10,131	0.01%
2019/03/18	2	32.85	4	32.33	32.80	-2	9,959	-0.02%
2019/03/15	1	32.35	0	0.00	32.00	1	9,958	0.01%
2019/03/14	29	33.64	24	33.38	33.35	5	9,769	0.05%
2019/03/13	1	32.60	0	0.00	32.90	1	9,497	0.01%
2019/03/12	13	32.82	35	33.32	32.35	-22	9,430	-0.23%
2019/03/11	5	32.30	34	32.01	32.75	-29	9,247	-0.31%
2019/03/08	34	32.37	1	32.45	32.40	33	9,305	0.35%
2019/03/07	14	33.03	11	32.55	31.70	3	9,212	0.03%
2019/03/06	3	32.82	0	0.00	32.55	3	9,038	0.03%
2019/03/05	21	32.94	27	33.81	32.50	-6	8,940	-0.07%
2019/03/04	61	34.40	72	34.64	34.60	-11	8,668	-0.13%
2019/02/27	76	33.37	29	33.52	33.65	47	8,208	0.57%
2019/02/26	1	32.80	9	32.84	32.65	-8	7,623	-0.10%
2019/02/25	6	32.35	3	31.53	32.60	3	7,160	0.04%
2019/02/21	0	0.00	11	29.95	29.50	-11	6,597	-0.17%
2019/02/20	1	30.05	10	30.25	29.85	-9	6,526	-0.14%
2019/02/18	6	30.18	2	30.03	30.35	4	6,402	0.06%
2019/02/15	1	29.40	0	0.00	28.95	1	6,161	0.02%
2019/02/14	3	28.92	26	28.99	28.70	-23	6,005	-0.38%
2019/02/13	34	28.83	50	28.83	29.10	-16	5,835	-0.27%
2019/02/12	44	28.13	17	27.71	27.70	27	5,516	0.49%
2019/02/11	1	26.95	3	26.63	26.95	-2	5,120	-0.04%
2019/01/29	0	0.00	6	24.95	24.95	-6	4,714	-0.13%
2019/01/28	5	24.65	0	0.00	24.80	5	4,675	0.11%
2019/01/25	5	25.25	1	25.55	25.05	4	4,631	0.09%
2019/01/24	1	25.25	0	0.00	25.40	1	4,551	0.02%
2019/01/23	0	0.00	1	25.25	25.35	-1	4,549	-0.02%
2019/01/22	1	25.60	0	0.00	25.20	1	4,570	0.02%
2019/01/21	1	25.50	1	25.95	26.10	0	4,428	0.00%
2019/01/17	10	25.65	0	0.00	25.50	10	4,385	0.23%
2019/01/14	2	27.15	2	26.60	26.20	0	4,274	0.00%
2019/01/10	0	0.00	1	25.75	25.75	-1	3,931	-0.03%
2019/01/09	1	25.35	0	0.00	25.60	1	3,900	0.03%
2019/01/08	0	0.00	1	25.40	25.75	-1	3,825	-0.03%
2019/01/03	1	25.45	1	25.45	24.95	0	3,699	0.00%
2019/01/02	1	25.40	0	0.00	25.65	1	3,744	0.03%
2018/12/28	0	0.00	1	25.10	25.25	-1	3,649	-0.03%
2018/12/27	4	25.45	4	25.25	24.75	0	3,635	0.00%
2018/12/26	5	24.80	5	24.85	24.65	0	3,569	0.00%
2018/12/25	11	26.00	5	26.11	25.50	6	3,481	0.17%
2018/12/24	40	25.99	45	26.00	26.30	-5	3,306	-0.15%
2018/12/22	2	24.20	7	24.66	25.15	-5	3,061	-0.16%
2018/12/21	0	0.00	4	23.86	24.10	-4	3,010	-0.13%
2018/12/20	3	24.12	0	0.00	23.45	3	3,039	0.10%
2018/12/19	1	24.80	0	0.00	24.25	1	3,053	0.03%
2018/12/18	4	24.05	2	24.45	24.30	2	3,002	0.07%
2018/12/14	1	25.00	2	24.65	25.10	-1	2,794	-0.04%
2018/12/13	2	24.20	2	24.60	24.20	0	2,719	0.00%
2018/12/11	1	24.20	0	0.00	24.10	1	2,677	0.04%
2018/12/10	3	24.27	0	0.00	24.55	3	2,628	0.11%
2018/12/04	3	24.85	5	24.35	24.35	-2	2,368	-0.08%
2018/12/03	2	25.20	1	25.05	24.90	1	2,341	0.04%
2018/11/30	0	0.00	10	23.10	23.25	-10	2,190	-0.46%
2018/11/28	0	0.00	11	22.55	22.50	-11	2,059	-0.53%
2018/11/27	5	21.90	0	0.00	22.05	5	2,185	0.23%
2018/11/22	5	21.90	0	0.00	21.60	5	2,481	0.20%
2018/11/20	5	22.10	0	0.00	22.00	5	2,474	0.20%
2018/11/19	1	22.05	7	22.66	22.80	-6	2,428	-0.25%
2018/11/16	2	21.78	10	21.85	21.90	-8	2,370	-0.34%
2018/11/15	1	20.80	0	0.00	20.90	1	2,274	0.04%
2018/11/12	10	21.20	0	0.00	21.05	10	2,297	0.44%
2018/11/01	1	21.40	0	0.00	21.55	1	2,552	0.04%
2018/10/31	0	0.00	5	20.95	21.20	-5	2,543	-0.20%
2018/10/30	3	20.80	0	0.00	20.60	3	2,544	0.12%
2018/10/26	0	0.00	2	20.10	20.25	-2	2,516	-0.08%
2018/10/25	5	20.15	0	0.00	20.00	5	2,613	0.19%
2018/10/24	2	21.00	0	0.00	21.05	2	2,603	0.08%
2018/10/23	5	21.50	0	0.00	21.10	5	2,624	0.19%
2018/10/18	2	21.95	0	0.00	22.10	2	2,710	0.07%
2018/10/09	1	26.00	0	0.00	25.45	1	2,708	0.04%
2018/09/26	0	0.00	2	28.10	27.95	-2	2,481	-0.08%
2018/09/21	0	0.00	3	28.10	28.00	-3	2,424	-0.12%
2018/09/19	0	0.00	5	28.00	27.75	-5	2,418	-0.21%
2018/09/14	0	0.00	3	28.40	28.40	-3	2,452	-0.12%
2018/09/13	0	0.00	3	28.10	28.20	-3	2,454	-0.12%
2018/09/11	0	0.00	5	27.30	27.60	-5	2,653	-0.19%
2018/09/04	0	0.00	5	28.60	28.85	-5	2,835	-0.18%
2018/09/03	10	29.25	0	0.00	28.60	10	2,875	0.35%
2018/08/31	1	29.00	0	0.00	29.25	1	2,797	0.04%
2018/08/15	0	0.00	0.3	29.00	27.00	-0.3	3,210	-0.01%
2018/08/14	1	27.35	0	0.00	27.55	1	3,246	0.03%
2018/08/13	6	28.18	0	0.00	27.70	6	3,268	0.18%
2018/08/10	3	29.05	0	0.00	29.15	3	3,206	0.09%
2018/08/06	4	28.98	0	0.00	28.95	4	3,107	0.13%
2018/08/01	5	29.40	0	0.00	29.30	5	3,200	0.16%
2018/07/31	0	0.00	1	28.40	28.90	-1	3,125	-0.03%
2018/07/27	6	29.03	0	0.00	29.00	6	3,150	0.19%
2018/07/09	0	0.00	5	27.15	27.55	-5	2,969	-0.17%
2018/07/06	5	26.80	0	0.00	27.00	5	2,981	0.17%
2018/06/27	0	0.00	10	28.90	28.65	-10	3,023	-0.33%
2018/06/22	0	0.00	1	30.00	29.80	-1	2,994	-0.03%
2018/06/20	1	30.65	1	29.90	29.60	0	2,984	0.00%
2018/06/19	5	29.90	0	0.00	30.20	5	2,875	0.17%
2018/06/14	2	30.25	0	0.00	30.60	2	2,873	0.07%
2018/06/13	6	30.54	5	30.90	30.50	1	2,885	0.03%
2018/06/12	7	31.54	3	31.65	31.35	4	2,876	0.14%
2018/06/08	2	32.13	2	32.10	31.65	0	2,811	0.00%
2018/06/07	0	0.00	2	31.05	31.35	-2	2,678	-0.07%
2018/06/06	0	0.00	2	31.40	31.40	-2	2,640	-0.08%
2018/06/05	0	0.00	11	31.28	31.20	-11	2,628	-0.42%
2018/06/04	5	32.35	5	31.78	31.65	0	2,549	0.00%
2018/06/01	0	0.00	1	30.30	30.30	-1	2,257	-0.04%
2018/05/24	0	0.00	20	29.00	29.10	-20	2,234	-0.89%
2018/05/23	0	0.00	1	28.75	28.85	-1	2,352	-0.04%
2018/05/22	0	0.00	20	29.10	29.25	-20	2,352	-0.85%
2018/05/18	0	0.00	10	28.30	28.30	-10	2,300	-0.43%
2018/05/17	0	0.00	10	28.10	28.20	-10	2,331	-0.43%
2018/05/16	0	0.00	10	27.90	27.90	-10	2,346	-0.43%
2018/05/14	0	0.00	20	27.82	27.95	-20	2,503	-0.80%
2018/05/10	1	28.50	0	0.00	28.50	1	2,502	0.04%
2018/05/08	2	28.60	25	28.36	28.20	-23	2,506	-0.92%
2018/05/07	6	27.93	0	0.00	28.00	6	2,537	0.24%
2018/05/03	0	0.00	30	26.80	26.85	-30	2,768	-1.08%
2018/05/02	6	26.95	0	0.00	27.05	6	2,866	0.21%
2018/04/25	0	0.00	3	26.35	26.80	-3	2,926	-0.10%
2018/04/24	0	0.00	4	26.45	26.25	-4	2,944	-0.14%
2018/04/19	1	27.65	0	0.00	28.00	1	3,007	0.03%
2018/04/13	1	28.90	0	0.00	28.70	1	3,268	0.03%
2018/04/12	20	28.65	0	0.00	28.60	20	3,375	0.59%
2018/04/11	5	29.00	0	0.00	28.80	5	3,421	0.15%
2018/04/10	0	0.00	1	28.95	28.90	-1	3,501	-0.03%
2018/04/09	0	0.00	4	28.85	28.85	-4	3,713	-0.11%
2018/04/02	10	29.40	4	29.60	29.30	6	4,074	0.15%
2018/03/31	0	0.00	24	29.56	29.60	-24	4,185	-0.57%
2018/03/30	2	30.43	0	0.00	29.90	2	4,279	0.05%
2018/03/29	6	29.10	0	0.00	29.10	6	4,356	0.14%
2018/03/28	2	29.05	0	0.00	29.00	2	4,469	0.04%
2018/03/27	1	29.50	1	29.55	29.45	0	4,517	0.00%
2018/03/26	0	0.00	0	29.10	29.10	0	4,586	0.00%
2018/03/23	1	29.15	0.3	29.20	29.00	0.7	4,671	0.02%
2018/03/22	1	30.40	2	30.80	30.30	-1	4,828	-0.02%
2018/03/21	0	0.00	2	30.40	30.50	-2	4,818	-0.04%
2018/03/19	2	30.65	0	0.00	30.35	2	5,214	0.04%
2018/03/16	0	0.00	5	30.50	30.25	-5	5,265	-0.09%
2018/03/15	2	30.75	0	0.00	30.80	2	5,355	0.04%
2018/03/14	0	0.00	3	30.68	30.70	-3	5,500	-0.05%
2018/03/13	4	30.23	7	30.24	30.20	-3	5,568	-0.05%
2018/03/12	0	0.00	2	29.85	29.80	-2	5,707	-0.04%
2018/03/09	0	0.00	10	30.00	29.80	-10	5,995	-0.17%
2018/03/08	2	29.70	0	0.00	29.70	2	6,287	0.03%
2018/03/07	5	29.90	0	0.00	29.50	5	6,570	0.08%
2018/03/06	18	29.86	0	0.00	29.90	18	7,139	0.25%
2018/02/27	10	29.74	1	30.00	29.55	9	9,780	0.09%
2018/02/26	6	29.18	0	0.00	29.25	6	10,582	0.06%
2018/02/23	3	29.70	3	29.80	29.70	0	11,142	0.00%
2018/02/09	0	0.00	21	26.10	26.60	-21	11,170	-0.19%
2018/02/08	5	27.50	0	0.00	27.30	5	11,187	0.04%
2018/02/07	3	28.00	0	0.00	27.65	3	11,184	0.03%
2018/02/06	1	28.50	15	27.67	27.00	-14	11,193	-0.13%
2018/02/05	1	29.70	1	29.75	29.85	0	11,112	0.00%
2018/02/02	0	0.00	30	30.30	30.30	-30	11,130	-0.27%
2018/02/01	2	31.10	0	0.00	30.55	2	11,193	0.02%
2018/01/31	2	30.30	0	0.00	30.95	2	11,212	0.02%
2018/01/30	0	0.00	2	30.40	30.20	-2	11,213	-0.02%
2018/01/29	15	30.90	0	0.00	30.90	15	11,289	0.13%
2018/01/26	22	31.90	1	31.80	31.60	21	11,299	0.19%
2018/01/23	5	30.85	0	0.00	30.65	5	11,045	0.05%
2018/01/19	0	0.00	0.3	30.30	30.30	-0.3	11,475	0.00%
2018/01/18	5	30.40	0	0.00	30.30	5	11,552	0.04%
2018/01/11	11	29.86	0	0.00	29.90	11	11,760	0.09%
2018/01/10	2	30.30	27	30.41	30.20	-25	11,766	-0.21%
2018/01/09	0	0.00	25	31.34	31.30	-25	11,798	-0.21%
2018/01/08	11	32.14	18	31.35	31.00	-7	11,802	-0.06%
2018/01/05	10	32.70	4	32.43	32.30	6	11,729	0.05%
2018/01/04	11	32.34	8	32.26	32.20	3	11,692	0.03%
2018/01/03	64	32.96	6	33.13	32.55	58	11,661	0.50%
2018/01/02	1	32.60	4	32.83	33.50	-3	11,490	-0.03%