奇鋐 (3017)-台新-三民券商分點個股進出

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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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	7	694.00	9.3	695.37	700.00	-2.3	8,245	-0.03%
2024/12/10	9.2	688.37	6.7	692.69	682.00	2.6	8,254	0.03%
2024/12/09	10	700.11	12.2	701.59	708.00	-2.2	8,417	-0.03%
2024/12/06	3.1	714.16	14.1	715.54	711.00	-11	8,522	-0.13%
2024/12/05	7	717.13	2.1	713.10	715.00	4.9	8,609	0.06%
2024/12/04	9	704.00	9.5	705.45	714.00	-0.5	8,730	-0.01%
2024/12/03	13.5	699.78	12.3	702.70	697.00	1.2	8,785	0.01%
2024/12/02	10	672.63	17	672.53	678.00	-7	8,691	-0.08%
2024/11/29	4	639.50	2	632.00	643.00	2	8,643	0.02%
2024/11/28	4	630.87	6	632.65	640.00	-2	8,689	-0.02%
2024/11/27	10.1	642.81	15.1	648.31	630.00	-5	8,709	-0.06%
2024/11/26	8	649.13	7	652.21	649.00	1	8,722	0.01%
2024/11/25	1	660.06	2	664.01	669.00	-1	8,729	-0.01%
2024/11/22	6	656.50	5	658.20	652.00	1	8,787	0.01%
2024/11/21	14	653.44	10	660.10	650.00	4	8,794	0.05%
2024/11/20	7.1	667.26	8	668.25	666.00	-0.9	8,739	-0.01%
2024/11/19	16	651.81	14	649.03	648.00	2	8,678	0.02%
2024/11/18	20.1	641.96	6	644.33	638.00	14.1	8,666	0.16%
2024/11/15	19.2	665.01	36.3	664.20	648.00	-17.1	8,686	-0.20%
2024/11/14	11.1	679.15	9	682.33	685.00	2.1	8,603	0.02%
2024/11/13	2	670.00	0	0.00	661.00	2	8,548	0.02%
2024/11/12	6.1	670.54	8	670.12	661.00	-1.9	8,600	-0.02%
2024/11/11	4.1	683.73	3	686.00	687.00	1.1	8,679	0.01%
2024/11/08	19.1	686.78	13.2	688.08	687.00	5.9	8,908	0.07%
2024/11/07	3	673.67	6	678.17	675.00	-3	8,928	-0.03%
2024/11/06	12	670.25	10.1	671.30	674.00	1.9	9,048	0.02%
2024/11/05	11.1	650.26	8	650.37	656.00	3.1	9,102	0.03%
2024/11/04	3.1	641.00	9	646.89	654.00	-5.9	9,288	-0.06%
2024/11/01	10.2	624.37	14.2	626.62	637.00	-4	9,354	-0.04%
2024/10/30	7	642.14	17.3	643.97	638.00	-10.3	9,452	-0.11%
2024/10/29	18	628.62	11.2	628.64	626.00	6.8	9,442	0.07%
2024/10/28	37.1	647.41	33.3	648.65	648.00	3.8	9,479	0.04%
2024/10/25	7.4	658.94	4	658.73	664.00	3.4	9,594	0.04%
2024/10/24	24.4	666.40	18	665.68	656.00	6.3	9,717	0.07%
2024/10/23	8.1	684.75	19.3	686.26	686.00	-11.2	9,716	-0.12%
2024/10/22	6.1	677.20	5.8	681.59	683.00	0.3	9,770	0.00%
2024/10/21	11	687.18	9.4	684.04	677.00	1.6	9,929	0.02%
2024/10/18	9	688.98	8.1	692.25	681.00	0.9	9,928	0.01%
2024/10/17	5.2	676.21	5	678.20	679.00	0.2	9,875	0.00%
2024/10/16	17.6	669.40	14	674.50	676.00	3.6	9,839	0.04%
2024/10/15	45.2	663.94	48.1	666.78	679.00	-2.9	9,765	-0.03%
2024/10/14	17.2	645.35	20	646.35	647.00	-2.8	9,618	-0.03%
2024/10/11	30.1	629.93	40.4	630.13	629.00	-10.3	9,518	-0.11%
2024/10/09	22.1	612.38	26	613.19	605.00	-3.9	9,430	-0.04%
2024/10/08	32.1	613.50	31	612.04	611.00	1.1	9,436	0.01%
2024/10/07	17.4	613.34	19.1	612.47	611.00	-1.7	9,508	-0.02%
2024/10/04	13.1	604.96	17.1	604.58	604.00	-4	9,569	-0.04%
2024/10/01	12	593.00	10	593.50	585.00	2	9,538	0.02%
2024/09/30	24.4	607.47	13.1	603.92	590.00	11.4	9,546	0.12%
2024/09/27	21	617.71	17.5	622.03	624.00	3.5	9,580	0.04%
2024/09/26	16.6	618.02	23.3	618.05	617.00	-6.7	9,521	-0.07%
2024/09/25	9	579.33	18	582.39	581.00	-9	9,391	-0.10%
2024/09/24	3	566.00	1	565.96	571.00	2	9,505	0.02%
2024/09/23	5.9	571.68	13	571.31	569.00	-7.1	9,638	-0.07%
2024/09/20	30	562.10	9.8	563.83	558.00	20.2	9,714	0.21%
2024/09/19	9	556.79	5	556.80	561.00	4	9,725	0.04%
2024/09/18	6	540.50	6	536.99	537.00	0	9,727	0.00%
2024/09/16	1	542.07	0	0.00	544.00	1	9,880	0.01%
2024/09/13	3.1	552.52	3	550.00	554.00	0.1	10,038	0.00%
2024/09/12	9	555.22	12.2	554.61	555.00	-3.2	10,162	-0.03%
2024/09/11	4	521.25	6	523.83	521.00	-2	10,131	-0.02%
2024/09/10	21.4	529.83	26	535.27	512.00	-4.6	10,223	-0.04%
2024/09/09	57	531.49	44.2	523.15	545.00	12.8	10,223	0.13%
2024/09/06	14.1	515.72	12	514.70	511.00	2.1	10,293	0.02%
2024/09/05	13.1	521.42	12.8	525.29	525.00	0.3	10,445	0.00%
2024/09/04	9.1	521.42	4	525.25	515.00	5.1	10,535	0.05%
2024/09/03	10	575.10	10	582.00	570.00	0	10,746	0.00%
2024/09/02	12.1	591.61	11	578.45	574.00	1.1	11,001	0.01%
2024/08/30	3	600.33	3.4	602.35	606.00	-0.4	11,077	0.00%
2024/08/29	0	0.00	1.6	599.13	598.00	-1.6	11,180	-0.01%
2024/08/28	2	612.50	2	614.00	613.00	0	11,380	0.00%
2024/08/27	6	605.99	2	610.00	613.00	4	11,970	0.03%
2024/08/26	5.1	622.73	7.1	623.51	610.00	-2	12,087	-0.02%
2024/08/23	0	0.00	2	608.00	612.00	-2	12,207	-0.02%
2024/08/22	3	600.33	10	605.00	606.00	-7	12,376	-0.06%
2024/08/21	4.1	608.74	3	611.67	606.00	1.1	12,550	0.01%
2024/08/20	11.1	622.59	9	622.08	616.00	2.1	12,677	0.02%
2024/08/19	12.1	619.21	9.2	620.58	617.00	2.9	13,002	0.02%
2024/08/16	7.1	626.11	8.1	624.38	626.00	-0.9	13,020	-0.01%
2024/08/15	2	596.55	9.3	602.98	594.00	-7.3	12,981	-0.06%
2024/08/14	13	603.84	11.8	600.45	597.00	1.2	13,050	0.01%
2024/08/13	26.3	590.64	25.1	590.57	587.00	1.2	13,090	0.01%
2024/08/12	12	587.58	9	591.05	585.00	3	13,261	0.02%
2024/08/09	5.1	574.57	11	573.82	568.00	-5.9	13,265	-0.04%
2024/08/08	13.2	534.78	8	533.75	530.00	5.2	13,279	0.04%
2024/08/07	9	558.78	8	561.88	559.00	1	13,372	0.01%
2024/08/06	136.1	533.88	139.1	525.34	526.00	-3	13,320	-0.02%	大買/大賣/
2024/08/05	9.5	538.48	7	541.29	535.00	2.5	13,321	0.02%
2024/08/02	41.5	608.29	39	614.40	594.00	2.5	13,328	0.02%
2024/08/01	30	656.00	31	654.71	655.00	-1	13,334	-0.01%
2024/07/31	64	639.25	63	644.19	636.00	1	13,522	0.01%
2024/07/30	24.5	616.57	29	620.36	639.00	-4.5	13,649	-0.03%
2024/07/29	19.1	601.38	14.7	605.49	590.00	4.4	13,671	0.03%
2024/07/26	26.2	621.16	24	625.75	613.00	2.2	13,774	0.02%
2024/07/23	8.1	662.09	12	663.05	669.00	-3.9	13,851	-0.03%
2024/07/22	14.2	664.12	9	644.70	634.00	5.2	14,176	0.04%
2024/07/19	12.1	684.89	12	684.68	687.00	0.1	14,317	0.00%
2024/07/18	7.2	664.80	6.5	665.66	675.00	0.7	14,376	0.01%
2024/07/17	15.1	698.70	14	703.93	690.00	1.1	14,464	0.01%
2024/07/16	7	700.13	4.1	697.53	691.00	3	14,676	0.02%
2024/07/15	61.1	697.70	53.2	702.93	702.00	7.9	15,026	0.05%
2024/07/12	67.1	709.00	74.1	708.30	709.00	-7	15,342	-0.05%
2024/07/11	62.2	726.46	54.2	725.77	714.00	8	15,505	0.05%
2024/07/10	9	727.56	9	730.23	726.00	0	15,586	0.00%
2024/07/09	116.5	725.50	108.2	725.33	727.00	8.3	15,715	0.05%	大買/大賣/
2024/07/08	12.1	750.76	11.1	751.31	745.00	1.1	15,867	0.01%
2024/07/05	8.2	757.67	9	759.22	764.00	-0.8	15,903	-0.01%
2024/07/04	3	751.33	3	759.67	752.00	0	15,925	0.00%
2024/07/03	58.1	760.72	54	764.76	745.00	4.1	16,012	0.03%
2024/07/02	72	745.24	71.1	749.28	752.00	0.9	16,092	0.01%
2024/07/01	115.1	754.14	115	756.98	743.00	0.1	16,180	0.00%	大買/大賣/
2024/06/28	17.1	761.76	17.1	765.23	765.00	-0.1	16,184	0.00%
2024/06/27	16.1	742.04	16	745.81	736.00	0.1	16,099	0.00%
2024/06/26	14.1	732.49	23.1	733.20	740.00	-9	16,067	-0.06%
2024/06/25	8	695.87	5.1	695.66	701.00	2.9	16,091	0.02%
2024/06/24	9.4	722.08	4.1	717.02	714.00	5.3	16,098	0.03%
2024/06/21	156.1	730.35	157	732.66	731.00	-0.9	16,231	-0.01%	大買/大賣/
2024/06/20	9.2	738.55	10	739.00	740.00	-0.8	16,114	-0.01%
2024/06/19	91	706.47	89	713.40	704.00	2	16,068	0.01%
2024/06/18	97	715.82	99	720.37	713.00	-2	16,064	-0.01%
2024/06/17	85	732.83	82	738.98	723.00	3	16,231	0.02%
2024/06/14	163	726.60	171	713.13	739.00	-8	16,351	-0.05%	大買/大賣/
2024/06/13	83	712.10	93.7	707.79	712.00	-10.7	16,374	-0.07%
2024/06/12	124.7	671.85	127	651.36	688.00	-2.3	16,554	-0.01%	大買/大賣/
2024/06/11	199	667.69	200.3	656.93	665.00	-1.3	16,612	-0.01%	大買/大賣/
2024/06/07	227.7	628.08	211.2	637.99	620.00	16.5	16,898	0.10%	大買/大賣/
2024/06/06	129.4	662.22	123.3	661.97	660.00	6.2	16,971	0.04%	大買/大賣/
2024/06/05	18.3	695.26	10	697.30	685.00	8.2	16,966	0.05%
2024/06/04	13	726.00	12.3	725.63	721.00	0.7	17,070	0.00%
2024/06/03	28	752.82	22	749.01	736.00	6	17,277	0.03%
2024/05/31	20	771.61	20.1	770.94	769.00	0	17,343	0.00%
2024/05/30	15.2	790.82	11.1	794.33	781.00	4.1	16,912	0.02%
2024/05/29	16	803.32	16.6	807.74	811.00	-0.6	16,902	0.00%
2024/05/28	43.3	778.89	47.6	778.87	783.00	-4.3	16,938	-0.03%
2024/05/27	5.2	737.10	6.6	736.42	738.00	-1.5	16,984	-0.01%
2024/05/24	16	703.69	14.3	702.66	706.00	1.7	16,980	0.01%
2024/05/23	31.3	704.38	44.1	702.20	708.00	-12.8	16,910	-0.08%
2024/05/22	1.2	656.18	3	656.67	660.00	-1.8	16,711	-0.01%
2024/05/21	4.1	645.20	9	649.33	650.00	-4.9	16,800	-0.03%
2024/05/20	10	648.91	8	648.50	638.00	2	16,830	0.01%
2024/05/17	12	654.25	12	657.52	660.00	0	16,839	0.00%
2024/05/16	17	663.94	26	668.10	651.00	-9	16,884	-0.05%
2024/05/15	17	655.53	12.2	656.61	644.00	4.9	16,784	0.03%
2024/05/14	4.2	626.63	3	634.00	645.00	1.2	16,719	0.01%
2024/05/13	17	644.84	18.5	641.69	626.00	-1.4	16,823	-0.01%
2024/05/10	8	643.12	11	642.91	638.00	-3	16,855	-0.02%
2024/05/09	216.2	657.59	213.1	648.38	654.00	3.1	17,255	0.02%	大買/大賣/
2024/05/08	32.6	669.41	28	673.91	663.00	4.6	17,262	0.03%
2024/05/07	33.6	661.95	32.1	666.83	674.00	1.6	17,568	0.01%
2024/05/06	47.4	681.04	40.2	686.49	662.00	7.2	17,471	0.04%
2024/05/03	42	658.14	44	663.75	662.00	-2	17,273	-0.01%
2024/05/02	56	642.25	88	653.04	656.00	-32	17,248	-0.19%
2024/04/30	51	652.92	31.1	652.36	654.00	19.9	17,183	0.12%
2024/04/29	51	633.18	42	627.17	626.00	9	17,187	0.05%
2024/04/26	141.2	654.15	150.1	659.46	642.00	-8.9	17,374	-0.05%	大買/大賣/
2024/04/25	56.2	639.37	42	622.24	620.00	14.2	17,079	0.08%
2024/04/24	82	621.20	108	628.63	634.00	-26	16,953	-0.15%	大賣/
2024/04/23	83	576.25	75	574.87	577.00	8	17,056	0.05%
2024/04/22	77	585.47	69.1	585.35	567.00	7.9	16,992	0.05%
2024/04/19	89.1	638.81	80	627.66	630.00	9.1	16,950	0.05%
2024/04/18	86	674.08	119.2	672.09	680.00	-33.2	16,936	-0.20%	大賣/
2024/04/17	19.1	631.49	22	633.05	638.00	-3	16,835	-0.02%
2024/04/16	15	603.20	14	607.00	606.00	1	16,828	0.01%
2024/04/15	33.1	633.43	27	631.55	616.00	6.1	16,832	0.04%
2024/04/12	29.1	621.51	32.3	614.70	628.00	-3.2	16,897	-0.02%
2024/04/11	34	578.97	39	580.41	584.00	-5	16,653	-0.03%
2024/04/10	9	573.00	3	569.00	555.00	6	16,608	0.04%
2024/04/09	21.1	575.28	23	579.96	577.00	-1.9	16,586	-0.01%
2024/04/08	14	573.64	16	574.38	570.00	-2	16,528	-0.01%
2024/04/03	30	550.47	27	553.58	546.00	3	16,589	0.02%
2024/04/02	28.3	541.84	20	536.60	533.00	8.3	16,497	0.05%
2024/04/01	16.2	558.35	16	560.91	554.00	0.2	16,476	0.00%
2024/03/29	20.3	551.19	27.4	552.58	546.00	-7.2	16,382	-0.04%
2024/03/28	19.1	525.94	20	526.07	542.00	-0.9	16,272	-0.01%
2024/03/27	13	536.00	10	539.14	534.00	3	16,176	0.02%
2024/03/26	35.4	554.10	18.2	553.54	541.00	17.2	16,093	0.11%
2024/03/25	8	586.88	13	585.08	583.00	-5	15,929	-0.03%
2024/03/22	12	588.83	13	589.08	589.00	-1	15,868	-0.01%
2024/03/21	17	584.77	22.3	588.25	585.00	-5.3	15,767	-0.03%
2024/03/20	31.1	574.85	31.1	572.81	567.00	0.1	15,677	0.00%
2024/03/19	35.1	594.26	19.2	591.31	569.00	15.9	15,465	0.10%
2024/03/18	17	616.59	18.1	617.55	623.00	-1.1	15,226	-0.01%
2024/03/15	31.1	580.24	47	583.19	599.00	-15.9	15,013	-0.11%
2024/03/14	34.3	563.10	18.4	561.67	556.00	15.8	14,674	0.11%
2024/03/13	50.1	641.54	39.4	637.14	617.00	10.6	14,414	0.07%
2024/03/12	46	615.36	63	622.57	643.00	-17	13,964	-0.12%
2024/03/11	33.5	598.31	34.8	600.43	585.00	-1.3	13,651	-0.01%
2024/03/08	26.9	591.01	20.1	596.43	574.00	6.9	13,426	0.05%
2024/03/07	34	613.67	29.1	608.71	599.00	4.9	13,269	0.04%
2024/03/06	23.2	614.04	20.1	616.79	630.00	3.1	12,946	0.02%
2024/03/05	19	565.79	21.1	569.63	585.00	-2.1	12,713	-0.02%
2024/03/04	13.2	556.82	23.3	557.73	554.00	-10	12,560	-0.08%
2024/03/01	28.1	544.38	23.1	544.88	539.00	5.1	12,472	0.04%
2024/02/29	16.3	523.88	26.3	523.41	532.00	-10	12,399	-0.08%
2024/02/27	10.3	508.40	10.2	512.61	508.00	0.1	12,167	0.00%
2024/02/26	7.4	496.35	7.3	498.36	500.00	0	12,143	0.00%
2024/02/23	14.1	507.80	9.1	504.47	498.50	5	12,107	0.04%
2024/02/22	27	522.63	40	523.43	520.00	-13	12,045	-0.11%
2024/02/21	8.3	490.12	8	491.25	495.00	0.3	12,019	0.00%
2024/02/20	6	479.82	12	480.54	483.00	-6	11,975	-0.05%
2024/02/19	9	499.50	7	498.26	486.00	2	11,954	0.02%
2024/02/16	15.2	516.37	9.3	516.05	510.00	5.9	12,023	0.05%
2024/02/15	7.1	524.87	9.2	524.00	534.00	-2.1	12,017	-0.02%
2024/02/05	13	485.23	9.2	483.02	485.50	3.8	11,947	0.03%
2024/02/02	7.3	478.05	6	477.08	478.00	1.3	11,799	0.01%
2024/02/01	22	450.02	23	450.76	457.50	-1	11,601	-0.01%
2024/01/31	20	419.75	18.1	422.51	425.50	2	11,272	0.02%
2024/01/30	7	416.86	44.2	412.01	429.50	-37.2	11,110	-0.33%
2024/01/29	3	389.50	3	388.33	390.50	0	10,854	0.00%
2024/01/26	12	384.75	2	384.50	386.00	10	10,868	0.09%
2024/01/25	15	388.10	15.5	394.19	389.50	-0.5	10,898	0.00%
2024/01/24	8.1	384.34	19	386.76	387.50	-10.9	10,774	-0.10%
2024/01/23	22	379.93	16.1	380.96	386.50	5.9	10,805	0.05%
2024/01/22	21.2	367.38	46.3	370.95	380.50	-25.1	10,603	-0.24%
2024/01/19	14	341.79	24.1	345.14	346.00	-10.1	10,366	-0.10%
2024/01/18	45.3	341.19	36	346.79	334.50	9.3	10,347	0.09%
2024/01/17	29	348.60	23	351.33	343.50	6	10,285	0.06%
2024/01/16	23	336.46	35.1	341.09	343.00	-12.1	10,244	-0.12%
2024/01/15	29.1	339.53	7	336.86	334.00	22.1	10,224	0.22%
2024/01/12	28	347.80	31	352.24	350.00	-3	10,164	-0.03%
2024/01/11	16.1	340.53	20	341.08	346.50	-3.9	9,909	-0.04%
2024/01/10	4	323.25	9	324.78	329.00	-5	9,844	-0.05%
2024/01/09	3.2	309.97	10.1	313.53	315.00	-6.9	9,708	-0.07%
2024/01/08	27.1	315.78	25.5	301.77	301.50	1.6	9,633	0.02%
2024/01/05	1	319.50	3.1	322.66	323.50	-2.1	9,475	-0.02%
2024/01/04	29	324.38	5.1	319.05	319.00	23.9	9,564	0.25%
2024/01/03	12	325.92	0.1	329.50	329.00	11.9	9,628	0.12%
2024/01/02	8	330.94	4	331.00	329.50	4	9,615	0.04%
2023/12/29	21	326.81	59.1	330.49	336.50	-38	9,631	-0.39%
2023/12/28	36	323.88	8.2	322.24	318.00	27.8	9,477	0.29%
2023/12/27	14.3	316.70	26.5	318.37	324.50	-12.2	9,478	-0.13%
2023/12/26	22	306.25	22.2	308.69	311.00	-0.2	9,542	0.00%
2023/12/25	9	309.94	10.2	311.32	309.50	-1.2	9,822	-0.01%
2023/12/22	17	304.85	27	307.81	307.00	-10	9,954	-0.10%
2023/12/21	12	296.76	2	299.00	301.50	10	10,189	0.10%
2023/12/20	7	301.00	4	301.00	299.50	3	10,278	0.03%
2023/12/19	4.1	298.71	3.1	299.69	302.50	1.1	10,483	0.01%
2023/12/18	3	299.00	17.1	299.41	299.50	-14.1	10,603	-0.13%
2023/12/15	14.1	304.10	13	309.34	298.00	1	10,803	0.01%
2023/12/14	7	307.93	18	308.81	306.00	-11	10,986	-0.10%
2023/12/13	18	304.45	13	306.85	300.50	5	11,067	0.05%
2023/12/12	6	308.50	3	308.00	306.50	3	11,063	0.03%
2023/12/11	15.1	305.50	25	309.60	308.00	-10	11,153	-0.09%
2023/12/08	1	305.00	3	305.00	304.50	-2	11,191	-0.02%
2023/12/07	11	299.91	10	301.00	301.50	1	11,204	0.01%
2023/12/06	5	295.90	20	297.25	296.50	-15	11,269	-0.13%
2023/12/05	11.3	284.43	1	286.00	286.00	10.3	11,267	0.09%
2023/12/04	24.7	296.39	2.1	290.80	290.50	22.6	11,225	0.20%
2023/12/01	3.8	303.42	2	304.25	302.50	1.8	11,216	0.02%
2023/11/30	8.1	301.77	8.1	303.02	308.00	0	11,223	0.00%
2023/11/29	12	303.58	1	302.50	301.00	11	11,179	0.10%
2023/11/28	10.1	300.80	10	300.30	300.50	0.1	11,199	0.00%
2023/11/27	29.5	310.00	8.4	305.61	298.00	21.1	11,295	0.19%
2023/11/24	6	322.50	17	322.53	322.50	-11	11,225	-0.10%
2023/11/22	5	326.20	5	326.30	327.00	0	11,240	0.00%
2023/11/21	10	332.00	20.1	331.10	327.00	-10.1	11,394	-0.09%
2023/11/20	9	325.17	31.3	322.89	329.50	-22.3	11,601	-0.19%
2023/11/17	16.1	316.35	18	318.69	318.00	-2	11,533	-0.02%
2023/11/16	17.1	315.63	9	315.11	316.00	8.1	11,591	0.07%
2023/11/15	28	327.79	13.4	332.93	313.50	14.6	11,587	0.13%
2023/11/14	20	323.90	24	327.10	325.00	-4	11,556	-0.03%
2023/11/13	19	312.92	19	316.26	318.50	0	11,586	0.00%
2023/11/10	11	315.41	1.4	315.86	314.50	9.6	11,647	0.08%
2023/11/09	8	317.56	17	318.06	316.50	-9	11,745	-0.08%
2023/11/08	19.6	316.16	17.1	317.95	313.00	2.5	11,836	0.02%
2023/11/07	16	310.69	10.2	311.35	311.00	5.8	11,949	0.05%
2023/11/06	3.1	305.66	25.2	308.98	315.00	-22.2	12,182	-0.18%
2023/11/03	3	303.00	2	298.50	297.00	1	12,505	0.01%
2023/11/02	10	296.85	12	297.92	299.50	-2	12,747	-0.02%
2023/11/01	13.9	284.55	14	284.64	285.50	-0.1	13,055	0.00%
2023/10/31	21.6	297.82	19	300.84	283.50	2.6	13,293	0.02%
2023/10/30	14.4	302.70	17	304.50	298.50	-2.7	13,521	-0.02%
2023/10/27	30.4	300.11	11	303.68	296.50	19.4	13,680	0.14%
2023/10/26	13.1	304.72	8.6	305.64	301.50	4.6	13,925	0.03%
2023/10/25	12	315.00	9	317.00	313.00	3	14,064	0.02%
2023/10/24	17	308.65	21.2	313.63	318.00	-4.2	14,224	-0.03%
2023/10/23	12	304.46	2.1	301.15	297.00	9.9	14,195	0.07%
2023/10/20	6.1	302.15	15	306.13	308.50	-8.9	14,432	-0.06%
2023/10/19	11	298.59	11	297.32	299.00	0	14,621	0.00%
2023/10/18	23	308.78	13	298.35	294.00	10	14,918	0.07%
2023/10/17	11.1	325.26	11	326.27	319.50	0.1	15,011	0.00%
2023/10/16	10.4	327.19	5	326.70	325.50	5.4	15,049	0.04%
2023/10/13	5	341.20	1	338.50	337.00	4	15,194	0.03%
2023/10/12	6	341.33	5	343.30	342.00	1	15,286	0.01%
2023/10/11	20.2	344.33	9.1	343.72	336.50	11.1	15,413	0.07%
2023/10/06	1	349.50	10	347.70	348.50	-9	15,690	-0.06%
2023/10/05	22	346.39	20	347.50	344.00	2	15,923	0.01%
2023/10/04	13	340.69	13	339.65	345.00	0	15,976	0.00%
2023/10/03	10	345.75	9	345.28	340.00	1	15,965	0.01%
2023/10/02	23	345.98	16.2	345.16	342.50	6.8	16,091	0.04%
2023/09/28	17	334.06	19	336.03	341.00	-2	16,017	-0.01%
2023/09/27	22	314.34	21	316.67	321.00	1	15,898	0.01%
2023/09/26	13	315.04	30.1	314.80	313.50	-17.1	15,995	-0.11%
2023/09/25	10	297.65	10	299.89	297.00	0	16,091	0.00%
2023/09/22	18	286.31	48	290.79	297.50	-30	16,369	-0.18%
2023/09/21	8.2	277.08	9	276.11	280.00	-0.8	16,169	-0.01%
2023/09/20	39.2	284.95	15.2	286.59	281.00	23.9	16,119	0.15%
2023/09/19	11.1	279.95	12.1	281.51	278.00	-1.1	16,033	-0.01%
2023/09/18	28.2	301.88	24	300.13	293.50	4.1	15,942	0.03%
2023/09/15	7.1	317.43	6	317.67	320.00	1	15,953	0.01%
2023/09/14	18.1	316.28	16	316.31	318.00	2.1	16,122	0.01%
2023/09/13	7.3	296.68	6	300.42	304.00	1.3	16,333	0.01%
2023/09/12	10	308.05	4.1	307.28	306.00	6	16,622	0.04%
2023/09/11	21.1	318.77	12	313.50	311.50	9.1	16,910	0.05%
2023/09/08	8.2	341.29	4	341.00	337.00	4.2	16,934	0.02%
2023/09/07	9	339.67	10.2	340.94	342.00	-1.2	17,183	-0.01%
2023/09/06	10.2	342.58	13.4	343.23	343.50	-3.3	17,207	-0.02%
2023/09/05	4	329.00	4	330.25	330.50	0	17,309	0.00%
2023/09/04	10	327.75	9	328.78	328.50	1	17,401	0.01%
2023/09/01	9	332.67	8.2	332.54	329.00	0.8	17,523	0.00%
2023/08/31	7.2	326.86	7	330.07	334.50	0.2	17,651	0.00%
2023/08/30	11.4	342.42	7.6	344.36	335.50	3.9	17,734	0.02%
2023/08/29	10.2	341.12	6.1	342.10	335.00	4.1	17,933	0.02%
2023/08/28	6.3	344.13	2.5	341.63	338.50	3.8	18,015	0.02%
2023/08/25	8.2	359.99	3.2	359.95	354.00	5	18,063	0.03%
2023/08/24	4.1	376.79	16.2	380.00	387.00	-12.1	17,950	-0.07%
2023/08/23	4	361.50	9	360.61	356.00	-5	17,909	-0.03%
2023/08/22	6	361.17	3.1	358.97	350.50	2.9	18,218	0.02%
2023/08/21	16	354.75	14	351.50	353.50	2	18,518	0.01%
2023/08/18	13.1	355.04	8	358.81	352.00	5.1	18,472	0.03%
2023/08/17	10.1	354.48	7.5	359.33	363.00	2.6	18,342	0.01%
2023/08/16	3.1	344.89	7.3	345.95	350.00	-4.1	18,270	-0.02%
2023/08/15	5.7	340.24	12.1	341.36	343.50	-6.4	18,323	-0.03%
2023/08/14	10	320.90	13	320.31	319.00	-3	18,425	-0.02%
2023/08/11	5	317.80	16.2	318.50	321.00	-11.2	18,409	-0.06%
2023/08/10	27.1	317.83	3	327.83	314.50	24.1	18,368	0.13%
2023/08/09	28	362.68	24.1	363.60	349.00	3.9	18,241	0.02%
2023/08/08	27.1	357.70	15.2	356.28	358.00	12	17,976	0.07%
2023/08/07	39	351.21	43.1	350.15	349.50	-4.1	17,883	-0.02%
2023/08/04	22.1	332.61	19	334.63	338.00	3.1	17,657	0.02%
2023/08/02	8.1	325.53	9.2	327.60	315.50	-1.1	17,537	-0.01%
2023/08/01	13.1	322.18	13.1	325.92	328.00	0	17,424	0.00%
2023/07/31	16.1	344.92	17.4	343.23	322.00	-1.3	17,773	-0.01%
2023/07/28	27	339.69	14	344.75	352.00	13	17,986	0.07%
2023/07/27	28	354.86	38.1	352.98	340.00	-10.1	17,903	-0.06%
2023/07/26	15.1	344.40	9	346.94	343.50	6.1	17,910	0.03%
2023/07/25	19	356.66	17	356.41	340.50	2	17,963	0.01%
2023/07/24	17	346.77	12.1	347.02	344.00	4.9	17,926	0.03%
2023/07/21	17	317.15	35	328.64	339.00	-18	17,679	-0.10%
2023/07/20	15	306.30	21.1	307.63	308.50	-6.1	17,321	-0.03%
2023/07/19	1.1	290.55	0	0.00	291.50	1.1	17,096	0.01%
2023/07/18	13.1	289.18	13.1	290.75	293.00	0	17,121	0.00%
2023/07/17	5.3	283.94	2.6	286.22	285.00	2.7	17,009	0.02%
2023/07/14	23.2	290.92	17	291.29	293.50	6.2	16,859	0.04%
2023/07/13	23	301.52	27.2	300.95	288.00	-4.2	16,774	-0.03%
2023/07/12	9.2	289.91	8	291.25	287.50	1.2	16,420	0.01%
2023/07/11	2.2	281.37	6	279.33	283.50	-3.8	16,252	-0.02%
2023/07/10	12	276.17	12	277.92	273.00	0	16,127	0.00%
2023/07/07	12.1	273.32	2	273.50	270.00	10.1	16,187	0.06%
2023/07/06	8.2	278.19	13	276.46	273.50	-4.8	16,032	-0.03%
2023/07/05	5	280.60	1	280.00	280.50	4	15,958	0.03%
2023/07/04	9.2	291.44	5	294.00	292.00	4.2	15,805	0.03%
2023/07/03	34	288.01	8	291.31	293.00	26	15,627	0.17%
2023/06/30	12	259.21	30	258.02	271.00	-18	15,257	-0.12%
2023/06/29	10.1	244.33	13	246.62	246.50	-2.9	14,969	-0.02%
2023/06/28	7.2	242.76	9	242.67	241.50	-1.8	15,263	-0.01%
2023/06/27	17	242.59	2.3	241.17	235.00	14.7	15,506	0.09%
2023/06/26	22.1	244.92	24.2	248.25	250.00	-2.1	15,806	-0.01%
2023/06/21	5	252.60	5	252.36	249.50	0	15,760	0.00%
2023/06/20	15.2	252.21	15.1	253.93	252.00	0.1	16,021	0.00%
2023/06/19	18	251.70	18.5	254.57	254.50	-0.4	16,419	0.00%
2023/06/16	36	245.00	42.7	243.70	247.00	-6.7	16,302	-0.04%
2023/06/15	35	232.97	27.3	234.31	237.00	7.7	16,089	0.05%
2023/06/14	8.1	221.26	10.3	222.34	224.00	-2.2	15,750	-0.01%
2023/06/13	20	218.10	32.6	217.54	219.50	-12.6	15,654	-0.08%
2023/06/12	2	205.25	2	206.75	205.50	0	15,370	0.00%
2023/06/09	13	207.27	30.5	209.27	209.50	-17.5	15,293	-0.11%
2023/06/08	9	203.11	0	200.50	200.50	9	15,073	0.06%
2023/06/07	5	207.60	11	207.68	208.00	-6	14,973	-0.04%
2023/06/06	8	204.19	12	203.88	203.50	-4	14,812	-0.03%
2023/06/05	25.1	196.65	18	199.56	200.00	7.1	14,614	0.05%
2023/06/02	13.7	205.57	3.1	204.34	202.00	10.6	14,364	0.07%
2023/06/01	10.3	202.99	14	204.00	207.00	-3.7	14,049	-0.03%
2023/05/31	7.2	198.65	2	199.25	197.50	5.2	13,851	0.04%
2023/05/30	5.3	201.71	3	202.67	201.50	2.3	13,707	0.02%
2023/05/29	19.3	210.19	7.1	207.87	206.00	12.2	13,717	0.09%
2023/05/26	23.1	203.55	24	204.04	208.00	-0.9	13,795	-0.01%
2023/05/25	19.3	198.03	18.5	197.95	197.50	0.8	13,401	0.01%
2023/05/24	4.1	184.87	3	185.33	187.00	1.1	12,993	0.01%
2023/05/23	2	183.50	0	0.00	182.50	2	12,930	0.02%
2023/05/22	2.4	182.00	1.2	181.63	182.50	1.2	12,861	0.01%
2023/05/19	4.1	183.02	7	184.43	184.00	-2.9	12,758	-0.02%
2023/05/18	30.4	183.61	32	185.06	186.00	-1.6	12,576	-0.01%
2023/05/17	4.2	178.27	5	178.60	178.00	-0.8	12,319	-0.01%
2023/05/16	11.1	175.37	15.2	175.81	175.50	-4.1	12,170	-0.03%
2023/05/15	4.1	170.63	3	170.50	171.00	1.1	11,977	0.01%
2023/05/12	1.1	170.13	1.1	177.00	177.50	0	11,896	0.00%
2023/05/11	7.1	177.06	11	178.18	174.50	-3.9	11,760	-0.03%
2023/05/10	3.7	179.58	3	179.33	178.50	0.7	11,609	0.01%
2023/05/09	6.2	182.27	14.1	182.40	183.00	-7.9	11,432	-0.07%
2023/05/08	8	182.69	9	183.50	181.50	-1	11,312	-0.01%
2023/05/05	35.1	178.41	27	179.44	181.00	8.1	11,073	0.07%
2023/05/04	21	172.50	33.1	172.38	175.50	-12.1	10,617	-0.11%
2023/05/03	8	164.81	6	166.17	163.00	2	10,134	0.02%
2023/05/02	12.1	160.61	19	163.61	166.00	-6.9	10,026	-0.07%
2023/04/28	5.1	153.76	11	155.59	157.50	-5.9	9,717	-0.06%
2023/04/27	13.1	151.93	12	152.33	153.50	1.1	9,459	0.01%
2023/04/26	1	142.00	4	141.88	146.00	-3	9,136	-0.03%
2023/04/25	1	140.00	0	0.00	141.50	1	9,007	0.01%
2023/04/24	1.1	145.73	1	146.50	144.00	0.1	8,916	0.00%
2023/04/21	1	144.00	7	146.36	143.00	-6	8,814	-0.07%
2023/04/20	0	0.00	4.4	146.69	147.50	-4.4	8,651	-0.05%
2023/04/19	0	150.50	0	0.00	151.00	0	8,530	0.00%
2023/04/18	7	154.79	2	152.50	152.50	5	8,516	0.06%
2023/04/17	0	0.00	19.1	155.64	156.00	-19.1	8,347	-0.23%
2023/04/14	2	153.75	7	154.00	153.00	-5	8,208	-0.06%
2023/04/13	7	150.43	0	0.00	149.50	7	8,043	0.09%
2023/04/12	7	153.79	12	155.04	154.50	-5	7,957	-0.06%
2023/04/11	2	148.00	0.5	150.17	149.50	1.6	7,732	0.02%
2023/04/10	5	143.70	6	147.83	148.50	-1	7,604	-0.01%
2023/04/07	1	142.00	12	145.33	144.50	-11	7,470	-0.15%
2023/04/06	2	142.50	20	140.30	142.00	-18	7,388	-0.24%
2023/03/31	8	141.06	2.1	140.50	141.00	5.9	7,282	0.08%
2023/03/30	17	142.59	12	143.17	142.00	5	7,269	0.07%
2023/03/29	25	143.92	16	143.53	142.50	9	7,205	0.12%
2023/03/28	24.5	141.20	19.2	141.69	142.00	5.3	6,912	0.08%
2023/03/27	20.4	147.47	18	148.81	148.50	2.4	6,662	0.04%
2023/03/24	7	138.50	10	140.10	142.50	-3	6,298	-0.05%
2023/03/23	43	139.24	33	138.85	138.50	10	6,175	0.16%
2023/03/22	35	131.41	24.3	132.66	136.50	10.7	5,757	0.19%
2023/03/21	6	122.75	22	125.55	126.50	-16	5,149	-0.31%
2023/03/20	15	120.63	7	119.43	119.00	8	4,971	0.16%
2023/03/17	2	116.00	2	116.50	115.50	0	4,812	0.00%
2023/03/16	4	116.63	3	116.00	115.00	1	4,838	0.02%
2023/03/15	0	0.00	2	114.25	114.50	-2	5,047	-0.04%
2023/03/14	4	110.38	1	110.00	109.50	3	5,272	0.06%
2023/03/10	0	0.00	2	115.75	113.50	-2	5,772	-0.03%
2023/03/09	4	118.38	5	117.70	117.50	-1	5,772	-0.02%
2023/03/03	4	119.25	2	119.00	118.50	2	5,809	0.03%
2023/03/01	2	117.75	4	117.63	119.00	-2	6,022	-0.03%
2023/02/24	7	122.00	19	121.74	120.50	-12	6,042	-0.20%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	1	115.00	1	113.50	115.00	0	5,678	0.00%
2023/02/20	1	112.50	1.2	114.42	114.50	-0.2	5,686	0.00%
2023/02/17	4	115.88	2	114.50	114.50	2	5,774	0.03%
2023/02/16	1	118.00	4	117.63	117.50	-3	5,924	-0.05%
2023/02/15	1	115.00	1	115.00	115.00	0	5,991	0.00%
2023/02/14	3	116.17	5	116.50	115.50	-2	5,955	-0.03%
2023/02/13	0	0.00	2	116.75	117.50	-2	5,961	-0.03%
2023/02/10	1	118.00	3	116.17	115.50	-2	5,934	-0.03%
2023/02/09	2.2	116.50	3	116.17	116.00	-0.8	5,894	-0.01%
2023/02/08	3	114.67	5	114.20	115.00	-2	5,839	-0.03%
2023/02/07	21	109.55	22	111.45	110.50	-1	5,763	-0.02%
2023/02/06	1	108.00	0	0.00	111.50	1	5,778	0.02%
2023/02/03	2	113.00	1	112.50	112.00	1	5,698	0.02%
2023/02/02	1	108.00	7	109.86	112.00	-6	5,683	-0.11%
2023/02/01	6	104.83	6	106.75	107.50	0	5,661	0.00%
2023/01/31	7	107.57	0	0.00	106.00	7	5,633	0.12%
2023/01/17	0.6	107.50	0	0.00	108.50	0.6	5,685	0.01%
2023/01/16	1	106.50	0	0.00	107.50	1	5,740	0.02%
2023/01/11	0	0.00	1	109.50	110.50	-1	5,982	-0.02%
2023/01/09	2	110.25	1	110.00	110.50	1	6,199	0.02%
2023/01/05	0	0.00	2	108.50	108.50	-2	6,307	-0.03%
2022/12/30	0	0.00	2	111.75	112.00	-2	6,705	-0.03%
2022/12/29	2	110.50	2	108.00	110.00	0	6,950	0.00%
2022/12/22	0	0.00	5	111.50	113.00	-5	7,479	-0.07%
2022/12/21	9	109.94	0	0.00	109.00	9	7,492	0.12%
2022/12/20	0	0.00	4	111.75	111.50	-4	7,465	-0.05%
2022/12/19	4	111.00	5	111.90	112.00	-1	7,423	-0.01%
2022/12/16	1	115.00	6	115.92	115.00	-5	7,354	-0.07%
2022/12/15	5	117.50	4	117.50	116.50	1	7,274	0.01%
2022/12/14	9	115.61	0	0.00	116.00	9	7,307	0.12%
2022/12/13	8	114.50	8	115.00	114.00	0	7,378	0.00%
2022/12/12	0	114.00	0	0.00	114.50	0	7,364	0.00%
2022/12/09	0	0.00	1	115.00	115.50	-1	7,331	-0.01%
2022/12/08	1	113.00	0	0.00	113.50	1	7,301	0.01%
2022/12/07	15	113.63	3	114.00	112.50	12	7,291	0.16%
2022/12/06	19	126.61	14	123.46	124.00	5	7,067	0.07%
2022/12/05	5	123.90	41.1	124.98	127.00	-36.1	6,830	-0.53%
2022/12/02	11	115.41	5	116.40	115.50	6	6,412	0.09%
2022/12/01	11	114.00	5	114.90	114.50	6	6,418	0.09%
2022/11/30	3	112.83	6	113.25	113.00	-3	6,380	-0.05%
2022/11/29	0	0.00	2	111.75	112.00	-2	6,350	-0.03%
2022/11/28	4	110.88	0	0.00	111.50	4	6,341	0.06%
2022/11/25	2	110.75	3	110.50	109.00	-1	6,329	-0.02%
2022/11/24	4	110.38	4	110.00	111.00	0	6,331	0.00%
2022/11/23	4	109.63	17	109.97	110.00	-13	6,288	-0.21%
2022/11/22	22	106.11	14	107.11	106.00	8	6,203	0.13%
2022/11/21	1	103.00	3	104.00	104.00	-2	6,102	-0.03%
2022/11/18	1	103.00	3	102.33	102.00	-2	6,164	-0.03%
2022/11/16	2	102.25	1	102.00	102.00	1	6,146	0.02%
2022/11/15	7	101.86	15	102.77	102.00	-8	6,109	-0.13%
2022/11/14	52.2	104.72	3	104.67	104.50	49.2	6,180	0.80%
2022/11/11	10	110.80	9	110.33	110.00	1	6,032	0.02%
2022/11/10	1.1	105.61	2	107.00	106.00	-0.9	5,932	-0.01%
2022/11/09	8	108.00	8	108.56	108.00	0	6,009	0.00%
2022/11/08	8	106.56	3	107.17	106.00	5	6,054	0.08%
2022/11/07	7	108.43	6	108.00	107.50	1	6,090	0.02%
2022/11/04	2	106.00	2	105.25	106.00	0	6,176	0.00%
2022/11/03	1	104.50	1	106.00	106.50	0	6,505	0.00%
2022/11/02	23	104.00	5	103.00	104.00	18	6,677	0.27%
2022/11/01	5	102.50	1	102.00	102.50	4	6,835	0.06%
2022/10/31	8	103.25	6	103.67	102.00	2	7,005	0.03%
2022/10/28	2	101.50	45	101.91	101.00	-43	7,098	-0.61%
2022/10/27	111	100.33	21	96.70	99.90	90	7,025	1.28%	大買/
2022/10/26	38	93.63	24	93.58	93.60	14	6,961	0.20%
2022/10/25	0	0.00	85	94.03	94.50	-85	7,021	-1.21%
2022/10/24	261	98.20	0	0.00	96.30	261	7,034	3.71%	大買/鉅額交易
2022/10/21	11.1	96.48	8	96.75	95.40	3.1	7,232	0.04%
2022/10/20	3.2	98.13	29	98.68	98.80	-25.8	7,298	-0.35%
2022/10/19	6	101.75	17	102.41	100.50	-11	7,443	-0.15%
2022/10/18	3	102.10	5	101.80	101.50	-2	7,728	-0.03%
2022/10/17	5	101.70	114	100.28	101.50	-109	7,676	-1.42%	大賣/鉅額交易
2022/10/14	1	105.00	6	107.00	105.00	-5	7,668	-0.07%
2022/10/13	0	0.00	46	103.75	103.50	-46	7,679	-0.60%
2022/10/12	1	108.00	72	105.69	107.00	-71	7,677	-0.92%
2022/10/11	11	105.45	10	107.25	104.00	1	7,667	0.01%
2022/10/07	18.1	113.11	9	110.94	110.50	9.1	7,651	0.12%
2022/10/06	30	115.32	17	115.97	116.00	13	7,630	0.17%
2022/10/05	3	118.17	21	119.62	119.50	-18	7,570	-0.24%
2022/10/04	2	113.50	4	112.50	114.00	-2	7,428	-0.03%
2022/10/03	7.3	108.07	2	107.50	108.00	5.3	7,618	0.07%
2022/09/30	2	111.00	22	107.05	111.50	-20	7,715	-0.26%
2022/09/29	2.3	109.02	7	113.50	108.00	-4.8	7,874	-0.06%
2022/09/28	2	111.50	14	110.36	109.00	-12	7,978	-0.15%
2022/09/27	7	114.07	5	114.20	116.00	2	7,948	0.03%
2022/09/26	3	111.50	5	113.90	111.00	-2	8,022	-0.02%
2022/09/23	0	0.00	11	116.14	115.50	-11	8,156	-0.13%
2022/09/22	3	115.67	1	114.50	115.00	2	8,172	0.02%
2022/09/21	2	118.00	4	117.38	116.00	-2	8,174	-0.02%
2022/09/20	5	115.80	10	116.35	117.00	-5	8,159	-0.06%
2022/09/16	0	0.00	6	113.75	113.50	-6	8,157	-0.07%
2022/09/15	1	114.00	10	113.00	113.50	-9	8,205	-0.11%
2022/09/14	1	109.50	2	111.00	113.50	-1	8,289	-0.01%
2022/09/13	9	113.22	7	114.57	113.00	2	8,435	0.02%
2022/09/12	6	112.08	8	112.44	112.00	-2	8,485	-0.02%
2022/09/08	4.1	107.08	5	107.50	107.50	-0.9	8,486	-0.01%
2022/09/07	1	106.50	0	0.00	105.50	1	8,494	0.01%
2022/09/06	0	0.00	4	104.00	102.00	-4	8,492	-0.05%
2022/09/05	0.5	105.00	0	0.00	103.50	0.5	8,586	0.01%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/09/01	4	106.50	100	105.00	105.50	-96	8,692	-1.10%
2022/08/31	0	108.00	0	0.00	108.50	0	8,743	0.00%
2022/08/30	4	108.13	1	107.00	107.50	3	8,780	0.03%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	1	112.00	1	113.00	113.00	0	8,986	0.00%
2022/08/25	6	113.25	3	114.67	112.00	3	8,989	0.03%
2022/08/24	1	117.50	1	117.50	117.00	0	8,989	0.00%
2022/08/23	0	0.00	1	116.50	117.50	-1	9,067	-0.01%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	34	117.63	82	116.98	117.00	-48	9,415	-0.51%
2022/08/18	12	119.29	3	119.17	119.50	9	9,735	0.09%
2022/08/17	1	119.50	1	119.00	119.00	0	10,238	0.00%
2022/08/16	14	119.75	16	119.59	119.00	-2	10,639	-0.02%
2022/08/15	24	119.02	63	119.35	119.50	-39	10,651	-0.37%
2022/08/12	2	115.00	39	117.44	117.50	-37	10,695	-0.35%
2022/08/11	10	114.20	10	114.00	114.50	0	10,707	0.00%
2022/08/10	28	113.64	4	115.88	112.50	24	10,693	0.22%
2022/08/09	12	119.25	20	119.43	119.00	-8	10,339	-0.08%
2022/08/08	8	116.13	16	115.16	118.00	-8	10,169	-0.08%
2022/08/05	10	112.00	6	111.92	112.50	4	10,008	0.04%
2022/08/04	9	112.00	7	113.29	113.00	2	9,857	0.02%
2022/08/03	0	0.00	3	114.83	115.00	-3	9,804	-0.03%
2022/08/02	1	114.00	5	114.00	115.00	-4	9,884	-0.04%
2022/08/01	3	117.17	4	116.38	115.50	-1	9,904	-0.01%
2022/07/29	1	117.00	14	118.04	118.00	-13	9,828	-0.13%
2022/07/28	7	116.86	20	116.68	117.00	-13	9,825	-0.13%
2022/07/27	3	114.67	27	115.17	116.00	-24	9,627	-0.25%
2022/07/26	10	113.15	10	113.45	114.00	0	9,545	0.00%
2022/07/25	5	111.40	22.1	111.57	112.50	-17.1	9,366	-0.18%
2022/07/22	1	105.50	1	103.50	104.50	0	9,081	0.00%
2022/07/21	6	104.58	2	105.00	105.50	4	9,142	0.04%
2022/07/20	1	105.00	0	0.00	105.00	1	9,118	0.01%
2022/07/19	2	104.00	5	105.40	105.00	-3	9,191	-0.03%
2022/07/18	3	103.33	7	102.71	104.00	-4	9,222	-0.04%
2022/07/15	8	100.99	12	100.92	101.00	-4	9,329	-0.04%
2022/07/14	9	99.49	18	100.14	101.00	-9	9,371	-0.10%
2022/07/13	11	98.13	11	98.44	96.80	0	9,530	0.00%
2022/07/12	6	96.00	4	95.78	96.00	2	9,385	0.02%
2022/07/11	11	97.51	10	98.47	98.40	1	9,361	0.01%
2022/07/08	4	94.78	13	94.26	96.10	-9	9,174	-0.10%
2022/07/07	4	85.13	6	86.92	87.40	-2	9,072	-0.02%
2022/07/06	6	83.18	0	0.00	82.60	6	8,964	0.07%
2022/07/05	3	86.43	5	86.26	87.20	-2	9,052	-0.02%
2022/07/04	0	0.00	1	88.00	85.30	-1	9,143	-0.01%
2022/07/01	0	0.00	7	91.17	86.90	-7	9,169	-0.08%
2022/06/30	3	93.37	6	94.33	93.10	-3	9,079	-0.03%
2022/06/29	2	97.45	3	97.10	97.10	-1	9,182	-0.01%
2022/06/28	2	99.90	1	98.60	98.60	1	9,461	0.01%
2022/06/27	8	99.83	8	99.84	99.90	0	10,427	0.00%
2022/06/24	1	95.20	4	95.03	95.40	-3	10,640	-0.03%
2022/06/23	2	93.55	3	94.77	93.90	-1	10,989	-0.01%
2022/06/22	7	96.39	4	95.53	92.60	3	11,371	0.03%
2022/06/21	6	97.50	13	94.98	98.10	-7	11,436	-0.06%
2022/06/20	7	99.56	9	100.89	98.00	-2	11,817	-0.02%
2022/06/17	9	104.11	19	103.50	103.00	-10	12,397	-0.08%
2022/06/16	12	108.13	7	107.93	103.50	5	12,956	0.04%
2022/06/15	14	107.32	9	107.72	106.00	5	13,337	0.04%
2022/06/14	28	106.98	9	106.72	108.00	19	13,563	0.14%
2022/06/13	3	103.33	3	105.50	106.00	0	13,810	0.00%
2022/06/10	5	104.70	1	105.00	105.00	4	14,157	0.03%
2022/06/09	5	105.00	4	104.50	105.00	1	14,408	0.01%
2022/06/08	0	0.00	2	107.25	107.50	-2	14,810	-0.01%
2022/06/07	17.5	107.03	6	106.75	108.00	11.5	15,523	0.07%
2022/06/06	7	110.36	1	110.50	111.00	6	15,767	0.04%
2022/06/02	6	113.17	7	113.14	112.00	-1	16,055	-0.01%
2022/06/01	5	113.00	2	112.50	112.50	3	16,225	0.02%
2022/05/31	3	112.83	2	111.75	113.00	1	16,439	0.01%
2022/05/30	6	114.25	12	114.50	114.50	-6	16,554	-0.04%
2022/05/27	32	116.05	8	115.13	113.50	24	16,680	0.14%
2022/05/26	23	117.65	29	118.43	117.00	-6	16,551	-0.04%
2022/05/25	13	115.77	23	114.74	118.00	-10	16,330	-0.06%
2022/05/24	17	113.68	29	111.64	109.00	-12	16,110	-0.07%
2022/05/23	1	112.50	15	112.00	112.00	-14	16,307	-0.09%
2022/05/20	9	111.56	10	111.40	109.50	-1	16,605	-0.01%
2022/05/19	14	109.00	10	108.85	111.00	4	16,725	0.02%
2022/05/18	6	108.08	9	108.67	109.00	-3	17,036	-0.02%
2022/05/17	4	105.75	2	105.00	105.00	2	17,376	0.01%
2022/05/16	3	106.33	2	104.75	104.50	1	17,465	0.01%
2022/05/13	6	104.33	10	104.65	105.00	-4	17,601	-0.02%
2022/05/12	5	102.00	8.1	102.81	102.00	-3.1	17,747	-0.02%
2022/05/11	9	104.50	6	104.58	103.50	3	18,072	0.02%
2022/05/10	6	106.00	6	103.25	105.50	0	18,149	0.00%
2022/05/09	4	101.13	1	102.50	101.00	3	18,376	0.02%
2022/05/06	2	105.50	3	105.17	105.50	-1	18,654	-0.01%
2022/05/05	10	108.35	8	108.63	108.00	2	18,938	0.01%
2022/05/04	2	105.00	4.2	104.79	105.00	-2.2	19,012	-0.01%
2022/05/03	8.2	105.72	8	107.25	106.00	0.2	19,277	0.00%
2022/04/29	6	105.67	4	106.13	104.50	2	19,729	0.01%
2022/04/28	4	103.00	5	103.40	103.50	-1	20,507	0.00%
2022/04/27	7	101.36	13	101.61	104.00	-6	21,072	-0.03%
2022/04/26	7	106.07	2.1	105.74	103.00	5	21,428	0.02%
2022/04/25	4	104.75	7.2	104.78	105.00	-3.2	21,669	-0.01%
2022/04/22	16.1	108.64	9.3	110.79	107.00	6.8	21,647	0.03%
2022/04/21	19.3	112.47	28	111.71	113.50	-8.7	21,616	-0.04%
2022/04/20	11	108.64	16	107.69	107.50	-5	21,379	-0.02%
2022/04/19	9	107.72	9	108.89	106.00	0	21,257	0.00%
2022/04/18	3	105.17	5	104.40	103.50	-2	20,999	-0.01%
2022/04/15	2	105.25	5	105.60	104.50	-3	20,972	-0.01%
2022/04/14	2	107.00	2	107.75	108.00	0	20,931	0.00%
2022/04/13	10	105.55	9	105.22	105.50	1	20,946	0.00%
2022/04/12	6	107.50	7	108.07	105.50	-1	20,977	0.00%
2022/04/11	27	107.30	6	107.17	106.50	21	20,947	0.10%
2022/04/08	13	112.19	8	112.31	112.00	5	20,789	0.02%
2022/04/07	21	112.55	9	114.11	111.00	12	20,651	0.06%
2022/04/06	11	113.09	5	112.90	113.00	6	20,526	0.03%
2022/04/01	7	113.86	2	114.75	114.50	5	20,440	0.02%
2022/03/31	17	118.21	20	118.05	116.50	-3	20,269	-0.01%
2022/03/30	69	121.51	52	121.91	117.00	17	19,995	0.09%
2022/03/29	19	119.53	25	118.28	116.50	-6	19,004	-0.03%
2022/03/28	22	117.20	22.3	117.73	119.00	-0.3	18,706	0.00%
2022/03/25	38	112.82	49	115.56	117.00	-11	18,350	-0.06%
2022/03/24	12.3	111.81	3.1	113.47	111.50	9.2	17,934	0.05%
2022/03/23	64.2	117.09	52	116.52	115.00	12.2	17,788	0.07%
2022/03/22	66.1	116.13	73	117.13	118.00	-6.9	17,269	-0.04%
2022/03/21	40	109.83	48	111.67	112.50	-8	16,587	-0.05%
2022/03/18	59	109.30	65.1	109.01	110.00	-6.1	15,987	-0.04%
2022/03/17	19	106.63	20	106.58	106.50	-1	15,551	-0.01%
2022/03/16	61	105.93	23	106.76	106.00	38	15,400	0.25%
2022/03/15	12.1	109.69	26	106.38	106.00	-13.9	15,788	-0.09%
2022/03/14	25	120.28	7	119.43	117.00	18	15,461	0.12%
2022/03/11	16	122.22	16	121.28	122.50	0	15,218	0.00%
2022/03/10	67	118.93	65	119.12	119.50	2	14,819	0.01%
2022/03/09	26	112.75	44	113.02	116.00	-18	14,134	-0.13%
2022/03/08	35	107.23	44	107.65	105.50	-9	13,742	-0.07%
2022/03/07	27	108.44	25	106.94	105.50	2	13,508	0.01%
2022/03/04	25	113.92	25.4	114.64	113.00	-0.4	13,440	0.00%
2022/03/03	9	109.50	17	111.76	112.00	-8	13,288	-0.06%
2022/03/02	29.1	109.46	35	108.44	108.50	-5.9	13,178	-0.04%
2022/03/01	12.3	110.89	19	112.26	111.00	-6.7	13,077	-0.05%
2022/02/25	12	112.46	14	112.07	110.00	-2	13,177	-0.02%
2022/02/24	19	113.18	16	113.50	113.00	3	13,279	0.02%
2022/02/23	53	114.72	55	114.89	114.50	-2	13,465	-0.01%
2022/02/22	19	110.45	26	110.83	110.00	-7	13,330	-0.05%
2022/02/21	14	110.71	5	109.30	110.00	9	13,121	0.07%
2022/02/18	20	111.33	11	112.41	114.00	9	12,934	0.07%
2022/02/17	23	110.98	31	111.39	112.50	-8	12,625	-0.06%
2022/02/16	4	104.75	23	105.35	103.00	-19	12,365	-0.15%
2022/02/15	9	105.06	5	103.80	103.00	4	12,811	0.03%
2022/02/14	13	105.77	10	105.95	105.50	3	13,044	0.02%
2022/02/11	31	106.52	31	107.15	106.00	0	13,289	0.00%
2022/02/10	12	104.21	18	105.14	104.00	-6	13,683	-0.04%
2022/02/09	10	103.55	13	104.31	106.00	-3	13,551	-0.02%
2022/02/08	78	98.23	129	99.07	101.50	-51	13,291	-0.38%	大賣/
2022/02/07	17	92.59	14	94.36	95.40	3	12,990	0.02%
2022/01/26	39	92.26	41	92.65	92.80	-2	12,748	-0.02%
2022/01/25	15	95.49	14	92.74	92.30	1	12,853	0.01%
2022/01/24	42	97.29	23.1	97.53	95.00	18.9	12,721	0.15%
2022/01/21	58	99.52	313	100.42	99.20	-255	12,384	-2.06%	大賣/鉅額交易
2022/01/20	99.1	97.61	57.2	96.84	98.00	42	11,863	0.35%
2022/01/19	9.1	94.07	58	94.01	95.70	-49	11,540	-0.42%
2022/01/18	28.2	91.47	42.4	91.45	91.20	-14.2	11,474	-0.12%
2022/01/17	5	85.10	138	88.76	89.20	-133	11,991	-1.11%	大賣/鉅額交易
2022/01/14	256	83.13	16	83.72	83.90	240	13,041	1.84%	大買/鉅額交易
2022/01/13	5	85.96	0	0.00	86.10	5	13,178	0.04%
2022/01/12	2	86.00	2	87.05	87.00	0	13,220	0.00%
2022/01/11	14	87.24	11	88.30	86.90	3	13,280	0.02%
2022/01/10	0	0.00	2	87.40	87.40	-2	13,273	-0.02%
2022/01/07	67	87.01	7	87.36	86.30	60	13,285	0.45%
2022/01/06	46	87.77	44	89.22	89.50	2	13,263	0.02%
2022/01/05	10	89.75	59	89.78	90.20	-49	13,306	-0.37%
2022/01/04	14	89.72	29	89.60	88.80	-15	13,290	-0.11%
2022/01/03	24	89.02	32	90.03	89.00	-8	13,260	-0.06%
2021/12/30	31	88.33	121	88.35	88.20	-90	13,268	-0.68%	大賣/
2021/12/29	8	87.88	3	88.63	88.70	5	13,371	0.04%
2021/12/28	2	88.15	33	88.04	87.70	-31	13,504	-0.23%
2021/12/27	2	87.90	9	87.68	87.50	-7	13,660	-0.05%
2021/12/24	3	87.93	15	87.89	87.70	-12	13,957	-0.09%
2021/12/23	8	87.49	5	87.58	87.00	3	14,098	0.02%
2021/12/22	1	86.30	3	86.80	87.10	-2	14,289	-0.01%
2021/12/21	2	86.15	0	0.00	86.00	2	14,801	0.01%
2021/12/20	11	85.58	2	85.40	85.10	9	15,089	0.06%
2021/12/17	45	87.44	126	87.03	86.90	-81	15,701	-0.52%	大賣/
2021/12/16	9	88.77	23	89.07	89.20	-14	16,278	-0.09%
2021/12/15	23	86.21	7	86.69	86.70	16	16,645	0.10%
2021/12/14	14.2	87.27	14	87.66	87.00	0.2	16,959	0.00%
2021/12/13	7	87.73	10	88.59	89.10	-3	17,018	-0.02%
2021/12/10	22	87.65	10	88.63	87.80	12	16,987	0.07%
2021/12/09	149.2	92.51	514	94.70	88.70	-364.8	16,870	-2.16%	大買/大賣/鉅額交易
2021/12/08	6	88.58	11.1	88.92	89.30	-5.1	16,151	-0.03%
2021/12/07	12	88.23	3	88.50	87.60	9	16,191	0.06%
2021/12/06	4	88.78	11.2	88.92	89.20	-7.2	16,177	-0.04%
2021/12/03	2	88.10	18	88.31	87.70	-16	16,217	-0.10%
2021/12/02	35	87.06	305	87.01	86.00	-270	16,447	-1.64%	大賣/鉅額交易
2021/12/01	16	88.19	20.6	88.61	88.50	-4.6	16,551	-0.03%
2021/11/30	8	87.94	33	88.35	88.40	-25	16,673	-0.15%
2021/11/29	12	84.40	46	86.17	86.50	-34	16,724	-0.20%
2021/11/26	20	84.92	27	85.33	85.40	-7	16,819	-0.04%
2021/11/25	24	86.05	7.5	85.84	85.80	16.5	16,717	0.10%
2021/11/24	32	88.56	7	88.49	87.30	25	16,584	0.15%
2021/11/23	50	89.19	55	90.02	89.50	-5	16,358	-0.03%
2021/11/22	38	88.01	21	89.83	88.40	17	15,994	0.11%
2021/11/19	28.2	87.97	75	88.04	87.60	-46.8	15,509	-0.30%
2021/11/18	14	84.00	13	83.94	83.50	1	15,085	0.01%
2021/11/17	4	81.85	7	82.43	82.50	-3	14,939	-0.02%
2021/11/16	68	81.67	1	82.20	82.00	67	14,907	0.45%
2021/11/15	19	81.21	13	81.08	81.20	6	14,880	0.04%
2021/11/12	129	83.50	23	82.50	81.50	106	14,743	0.72%	大買/鉅額交易
2021/11/11	26	88.84	42.1	88.39	89.40	-16.1	14,245	-0.11%
2021/11/10	77	87.81	33	87.82	88.40	44	14,017	0.31%
2021/11/09	55	87.46	30	86.61	87.50	25	13,647	0.18%
2021/11/08	21	80.26	1	80.40	80.40	20	12,955	0.15%
2021/11/05	89	79.67	3	79.80	80.90	86	13,030	0.66%
2021/11/04	13	80.78	3	80.67	80.10	10	13,254	0.08%
2021/11/03	8	80.49	6.4	81.14	81.30	1.6	13,560	0.01%
2021/11/02	41	82.60	25	81.51	80.20	16	13,624	0.12%
2021/11/01	13	82.53	4	83.20	82.20	9	13,410	0.07%
2021/10/29	41	82.25	14	82.57	82.90	27	13,341	0.20%
2021/10/28	59	81.47	11	82.44	81.00	48	13,297	0.36%
2021/10/27	88	81.05	41.2	80.74	82.10	46.8	13,022	0.36%
2021/10/26	140	81.31	45	81.62	82.10	95	12,753	0.74%	大買/
2021/10/25	153.6	84.35	47	84.66	84.30	106.6	12,388	0.86%	大買/鉅額交易
2021/10/22	43	82.15	492.1	83.13	85.00	-449.1	11,636	-3.86%	大賣/鉅額交易
2021/10/21	60	77.48	73	78.41	77.30	-13	10,514	-0.12%
2021/10/20	2	75.35	2	75.35	75.50	0	10,320	0.00%
2021/10/19	2	75.00	3	75.13	75.60	-1	10,344	-0.01%
2021/10/18	0	0.00	1	73.70	73.10	-1	10,344	-0.01%
2021/10/15	4	72.75	4	72.90	72.90	0	10,439	0.00%
2021/10/14	21	72.08	13	71.54	71.40	8	10,632	0.08%
2021/10/13	22	72.19	11	71.87	71.80	11	10,700	0.10%
2021/10/12	25	74.67	28	73.25	73.00	-3	10,765	-0.03%
2021/10/08	18	76.22	1	76.20	75.90	17	10,816	0.16%
2021/10/07	11	75.86	34	76.30	76.50	-23	10,886	-0.21%
2021/10/06	82	75.24	64	74.00	73.80	18	11,078	0.16%
2021/10/05	19	74.32	31	75.01	75.60	-12	11,232	-0.11%
2021/10/04	7	74.89	10	74.78	73.60	-3	11,267	-0.03%
2021/10/01	44.4	75.05	27	73.96	73.60	17.4	11,609	0.15%
2021/09/30	13.1	78.70	17	78.96	79.20	-3.9	11,868	-0.03%
2021/09/29	10	79.08	15	79.23	79.00	-5	11,895	-0.04%
2021/09/28	77	80.65	31	80.91	79.80	46	11,976	0.38%
2021/09/27	22	84.19	23	84.24	84.30	-1	11,730	-0.01%
2021/09/24	37	83.39	59	83.46	83.70	-22	11,591	-0.19%
2021/09/23	19	81.59	41	81.87	83.30	-22	11,156	-0.20%
2021/09/22	12	79.17	97	79.40	79.80	-85	10,860	-0.78%
2021/09/17	6	78.25	53	78.42	78.80	-47	10,794	-0.44%
2021/09/16	5	75.54	34	75.84	76.30	-29	10,785	-0.27%
2021/09/15	10	73.50	10	74.30	73.90	0	11,133	0.00%
2021/09/14	0	0.00	11	75.07	74.70	-11	11,581	-0.09%
2021/09/13	10	74.92	6	74.37	74.30	4	12,616	0.03%
2021/09/10	1	75.00	1	75.50	75.30	0	13,771	0.00%
2021/09/09	4	75.00	26	74.84	75.10	-22	14,436	-0.15%
2021/09/08	11	73.78	13	73.42	73.50	-2	14,454	-0.01%
2021/09/07	16	75.86	18	76.84	76.60	-2	14,388	-0.01%
2021/09/06	23	76.39	32	76.57	76.40	-9	14,153	-0.06%
2021/09/03	15	75.93	14	76.40	75.30	1	14,045	0.01%
2021/09/02	14	74.16	43	74.58	74.90	-29	14,085	-0.21%
2021/09/01	21	72.60	29	72.27	73.10	-8	14,587	-0.05%
2021/08/31	35	69.42	5	69.50	69.50	30	15,460	0.19%
2021/08/27	43	69.15	1	69.50	69.00	42	15,842	0.27%
2021/08/26	57	69.70	19	69.68	69.80	38	15,894	0.24%
2021/08/25	22	70.24	0.1	70.50	70.50	21.9	16,004	0.14%
2021/08/24	2	69.20	7	69.61	69.80	-5	16,100	-0.03%
2021/08/23	62	72.12	2	71.80	72.40	60	16,291	0.37%
2021/08/20	1	69.90	3	71.33	70.90	-2	16,409	-0.01%
2021/08/19	3.1	71.18	4	70.23	69.80	-0.9	16,604	-0.01%
2021/08/18	8	68.41	6.1	69.77	70.70	1.9	16,603	0.01%
2021/08/17	6	68.27	9	67.90	67.80	-3	16,693	-0.02%
2021/08/16	12	68.69	8	69.11	69.50	4	16,721	0.02%
2021/08/13	0	0.00	3	71.30	71.00	-3	16,674	-0.02%
2021/08/12	7	72.54	0	0.00	72.50	7	16,647	0.04%
2021/08/11	1	72.50	4.2	72.41	72.30	-3.2	16,658	-0.02%
2021/08/10	36	73.09	6	73.37	73.00	30	16,637	0.18%
2021/08/09	58	78.10	19	77.76	76.80	39	16,444	0.24%
2021/08/06	14	78.09	29	78.68	79.40	-15	16,208	-0.09%
2021/08/05	1	76.30	1	76.40	76.80	0	16,215	0.00%
2021/08/04	8	78.03	7	78.83	77.80	1	16,376	0.01%
2021/08/03	3	77.10	6	77.57	77.70	-3	16,493	-0.02%
2021/08/02	8	74.25	0	0.00	75.00	8	16,477	0.05%
2021/07/30	16	74.27	3	74.90	75.20	13	16,684	0.08%
2021/07/29	18	74.16	3	74.50	74.90	15	16,839	0.09%
2021/07/28	7	73.51	5	74.68	74.80	2	17,040	0.01%
2021/07/27	7	75.37	1	74.60	75.10	6	17,077	0.04%
2021/07/26	10	75.70	1	75.50	75.60	9	17,193	0.05%
2021/07/23	5	75.20	1	76.20	74.80	4	17,292	0.02%
2021/07/22	5	76.02	21	75.43	75.00	-16	17,352	-0.09%
2021/07/21	18	75.67	9	76.43	74.60	9	17,580	0.05%
2021/07/20	20	74.69	25	75.11	75.30	-5	17,663	-0.03%
2021/07/19	70	78.13	3	77.70	77.70	67	17,492	0.38%
2021/07/16	21	79.19	5	79.10	79.30	16	17,445	0.09%
2021/07/15	121	80.09	5	79.50	79.10	116	17,289	0.67%	大買/鉅額交易
2021/07/14	133.1	80.26	7	80.64	80.50	126.1	17,237	0.73%	大買/鉅額交易
2021/07/13	22.3	80.98	37	81.38	79.80	-14.7	17,153	-0.09%
2021/07/12	114	78.69	14	78.94	79.00	100	16,887	0.59%	大買/
2021/07/09	55	80.27	12	80.37	80.40	43	16,634	0.26%
2021/07/08	47.5	83.10	129	83.40	82.70	-81.5	16,545	-0.49%	大賣/
2021/07/07	35	80.96	108	81.34	82.10	-73	16,131	-0.45%	大賣/
2021/07/06	17	77.95	5	78.00	77.60	12	15,659	0.08%
2021/07/05	149	79.75	111	80.91	79.00	38	15,786	0.24%	大買/大賣/
2021/07/02	18	78.48	20	78.00	78.70	-2	15,915	-0.01%
2021/07/01	35	79.96	6	80.75	79.50	29	15,787	0.18%
2021/06/30	15	80.62	21	81.40	80.70	-6	15,668	-0.04%
2021/06/29	76	80.16	30	82.26	81.00	46	15,594	0.29%
2021/06/28	64	80.65	9	80.59	81.10	55	15,419	0.36%
2021/06/25	79	79.97	84	80.63	80.70	-5	15,092	-0.03%
2021/06/24	27	83.86	17	83.63	82.30	10	14,843	0.07%
2021/06/23	31	81.77	8	81.99	82.00	23	14,480	0.16%
2021/06/22	51	84.24	134	84.32	82.00	-83	14,077	-0.59%	大賣/
2021/06/21	101.5	77.63	68	80.85	82.00	33.5	13,136	0.26%	大買/
2021/06/18	28	75.13	154	73.89	77.20	-126	12,122	-1.04%	大賣/鉅額交易
2021/06/17	1	68.90	0	0.00	70.70	1	11,358	0.01%
2021/06/16	35	70.21	33	70.92	69.90	2	11,289	0.02%
2021/06/15	34	70.34	5	70.60	70.90	29	11,253	0.26%
2021/06/11	29	70.55	2	71.15	70.30	27	11,191	0.24%
2021/06/10	49	70.14	27	71.57	71.60	22	11,122	0.20%
2021/06/09	211	72.45	14	72.84	71.10	197	10,849	1.82%	大買/鉅額交易
2021/06/08	31	75.73	769	75.74	75.20	-738	10,195	-7.24%	大賣/鉅額交易
2021/06/07	15	72.75	37	72.58	72.00	-22	9,144	-0.24%
2021/06/04	20	70.87	6	72.80	70.30	14	8,890	0.16%
2021/06/03	21	72.05	3	72.40	72.70	18	8,864	0.20%
2021/06/02	70	71.74	12	71.92	71.60	58	8,812	0.66%
2021/06/01	45	72.34	2	72.50	72.40	43	8,693	0.49%
2021/05/31	10	72.87	34	73.61	73.40	-24	8,592	-0.28%
2021/05/28	2	71.15	19	71.88	71.60	-17	8,360	-0.20%
2021/05/27	6	70.72	17	70.74	70.30	-11	8,232	-0.13%
2021/05/26	16	68.32	3	68.50	68.60	13	8,139	0.16%
2021/05/25	7	68.14	22	68.15	68.00	-15	8,104	-0.19%
2021/05/24	8	65.79	20	65.77	66.70	-12	7,970	-0.15%
2021/05/21	21	64.33	71	64.68	64.90	-50	7,908	-0.63%
2021/05/20	10	61.45	10	62.13	60.90	0	7,816	0.00%
2021/05/19	3	62.10	3	62.70	62.20	0	7,825	0.00%
2021/05/18	4	59.85	17	60.39	61.70	-13	7,774	-0.17%
2021/05/17	11	56.75	7	58.63	57.00	4	7,724	0.05%
2021/05/14	15	60.20	24	61.14	60.30	-9	7,623	-0.12%
2021/05/13	5	55.60	7	57.57	58.30	-2	7,523	-0.03%
2021/05/12	23	59.69	6	60.47	57.60	17	7,390	0.23%
2021/05/11	30	65.32	40	64.24	63.80	-10	7,200	-0.14%
2021/05/10	48	69.23	16	68.74	69.20	32	7,016	0.46%
2021/05/07	19	69.78	21	71.06	69.90	-2	6,945	-0.03%
2021/05/06	13	69.45	10	70.32	69.30	3	6,817	0.04%
2021/05/05	5	69.52	20	70.61	69.20	-15	6,649	-0.23%
2021/05/04	0	0.00	2	64.30	67.60	-2	6,458	-0.03%
2021/05/03	19	70.03	2	71.90	68.10	17	6,366	0.27%
2021/04/29	17	70.59	13	70.89	71.20	4	6,258	0.06%
2021/04/28	1	70.90	4	71.65	71.70	-3	6,246	-0.05%
2021/04/27	11	71.05	30	71.12	70.50	-19	6,318	-0.30%
2021/04/26	18	68.99	13	69.39	69.60	5	6,166	0.08%
2021/04/23	12	66.70	4	66.43	66.60	8	6,249	0.13%
2021/04/22	13	67.87	9	66.73	66.60	4	6,534	0.06%
2021/04/21	8	69.06	8	69.13	69.10	0	7,234	0.00%
2021/04/20	9	69.31	11.2	69.88	69.90	-2.2	7,608	-0.03%
2021/04/19	14.2	68.24	3	68.90	69.20	11.2	7,852	0.14%
2021/04/16	2	68.30	2	68.00	68.40	0	7,881	0.00%
2021/04/15	0	0.00	7	68.31	68.30	-7	8,132	-0.09%
2021/04/14	18	67.70	13.1	67.29	67.80	4.9	8,175	0.06%
2021/04/13	172	69.82	20	70.16	69.10	152	8,190	1.86%	大買/鉅額交易
2021/04/12	7	69.37	6	68.70	68.70	1	8,233	0.01%
2021/04/09	65	70.30	4	70.13	69.50	61	8,411	0.73%
2021/04/08	21	70.85	65	72.03	72.40	-44	8,130	-0.54%
2021/04/07	103	68.70	21	68.79	68.90	82	7,746	1.06%	大買/
2021/04/06	21	67.60	4	67.65	67.70	17	7,634	0.22%
2021/04/01	22	67.87	7	67.24	67.40	15	7,628	0.20%
2021/03/31	90	67.58	9	67.73	68.20	81	7,490	1.08%
2021/03/30	0	0.00	1	67.00	66.70	-1	7,394	-0.01%
2021/03/29	27	67.09	3	66.80	66.50	24	7,363	0.33%
2021/03/26	4	67.45	1	66.90	67.20	3	7,317	0.04%
2021/03/25	2	67.20	7	66.99	67.20	-5	7,256	-0.07%
2021/03/24	9	66.70	20	66.99	66.20	-11	7,234	-0.15%
2021/03/23	4	67.55	5	66.98	67.80	-1	7,203	-0.01%
2021/03/22	4	65.62	1	65.60	65.50	3	7,134	0.04%
2021/03/19	2	64.40	2	64.55	64.80	0	7,195	0.00%
2021/03/18	5	64.60	1	64.70	65.20	4	7,232	0.06%
2021/03/17	0	0.00	1	64.50	64.40	-1	7,289	-0.01%
2021/03/16	1	63.70	0	0.00	63.80	1	7,470	0.01%
2021/03/15	3	63.50	0	0.00	63.60	3	7,609	0.04%
2021/03/12	1	64.00	0	0.00	64.20	1	7,722	0.01%
2021/03/11	3	62.70	10	62.27	63.00	-7	7,805	-0.09%
2021/03/10	10	61.55	4	62.15	61.30	6	7,857	0.08%
2021/03/09	14	61.66	5	61.40	61.40	9	7,927	0.11%
2021/03/08	3	63.90	1	63.20	63.20	2	8,023	0.02%
2021/03/05	5	63.60	5	63.70	63.70	0	8,172	0.00%
2021/03/04	11	64.53	5	64.50	64.50	6	8,237	0.07%
2021/03/03	6	65.02	5	65.40	65.50	1	8,315	0.01%
2021/03/02	11	65.96	0	0.00	65.60	11	8,419	0.13%
2021/02/26	6	67.10	7	67.16	66.40	-1	8,549	-0.01%
2021/02/25	1	67.70	8	66.70	66.90	-7	8,558	-0.08%
2021/02/24	7	67.24	6	67.17	66.80	1	8,717	0.01%
2021/02/23	48	68.03	1	68.00	68.20	47	9,257	0.51%
2021/02/22	8	68.29	6	68.43	68.70	2	9,584	0.02%
2021/02/19	15	68.43	3	68.47	68.30	12	9,872	0.12%
2021/02/18	2	67.40	1	67.60	67.60	1	10,254	0.01%
2021/02/17	5	66.76	10	66.60	66.90	-5	10,855	-0.05%
2021/02/05	7	64.19	2	64.55	64.40	5	11,866	0.04%
2021/02/04	14	64.55	0	0.00	64.30	14	12,974	0.11%
2021/02/03	2	65.25	1	65.80	65.40	1	13,374	0.01%
2021/02/02	9	65.57	6	65.93	65.90	3	13,777	0.02%
2021/02/01	13	64.86	3	65.00	65.20	10	14,253	0.07%
2021/01/29	11	66.64	0	0.00	65.90	11	14,457	0.08%
2021/01/28	9	66.58	9	66.39	66.10	0	14,525	0.00%
2021/01/26	10	68.97	8	70.20	68.30	2	14,520	0.01%
2021/01/25	10	69.46	2	70.10	69.60	8	14,546	0.05%
2021/01/22	4	69.18	4	69.95	70.20	0	14,602	0.00%
2021/01/21	2	69.85	11	71.36	69.30	-9	14,671	-0.06%
2021/01/20	27	69.59	5	69.50	68.20	22	14,673	0.15%
2021/01/19	25	73.54	15	73.07	72.90	10	14,604	0.07%
2021/01/18	42	73.86	42	73.60	73.50	0	14,768	0.00%
2021/01/15	13	73.28	31	74.47	74.70	-18	14,622	-0.12%
2021/01/14	18	74.78	42.5	74.45	75.50	-24.5	14,387	-0.17%
2021/01/13	22	70.91	57	70.43	71.00	-35	13,677	-0.26%
2021/01/12	29	68.63	45	68.67	68.10	-16	13,374	-0.12%
2021/01/11	10	66.87	35	66.57	67.00	-25	13,214	-0.19%
2021/01/08	31	67.27	19	67.91	67.90	12	13,389	0.09%
2021/01/07	0	0.00	7	65.36	65.40	-7	13,648	-0.05%
2021/01/06	28	65.20	15	64.77	64.30	13	14,153	0.09%
2021/01/05	5	65.70	1	65.70	65.70	4	14,123	0.03%
2021/01/04	24	65.58	4	65.48	67.50	20	14,245	0.14%
2020/12/31	0	0.00	1	65.90	66.10	-1	14,178	-0.01%
2020/12/30	3	66.53	1	66.50	66.50	2	14,273	0.01%
2020/12/29	3	67.03	1	67.00	67.00	2	14,523	0.01%
2020/12/28	5	67.00	0	0.00	66.80	5	14,671	0.03%
2020/12/25	3	67.77	0	0.00	67.60	3	14,938	0.02%
2020/12/24	6	68.55	4	68.50	68.60	2	15,244	0.01%
2020/12/23	1	67.50	1	67.30	67.60	0	15,581	0.00%
2020/12/22	6	67.68	3	67.97	66.10	3	16,127	0.02%
2020/12/21	0	0.00	5	66.62	66.70	-5	16,746	-0.03%
2020/12/18	3	67.43	10	67.10	67.40	-7	17,535	-0.04%
2020/12/17	3	67.33	10	68.20	68.10	-7	17,866	-0.04%
2020/12/16	63	67.21	2	67.50	67.10	61	18,054	0.34%
2020/12/15	5	67.20	3	68.00	67.10	2	18,176	0.01%
2020/12/14	44	69.74	0	0.00	69.40	44	18,524	0.24%
2020/12/11	4	69.30	2.5	69.75	69.00	1.5	18,674	0.01%
2020/12/10	15.1	68.98	154	69.00	69.00	-138.9	18,797	-0.74%	大賣/鉅額交易
2020/12/09	9	71.19	2	71.80	71.40	7	18,740	0.04%
2020/12/08	13	71.70	2	71.70	72.70	11	18,731	0.06%
2020/12/07	27	70.64	14	70.36	70.70	13	18,804	0.07%
2020/12/04	9	71.12	0	0.00	71.00	9	18,833	0.05%
2020/12/03	12	71.62	1	71.50	71.90	11	19,037	0.06%
2020/12/02	7	73.24	0	0.00	72.20	7	19,184	0.04%
2020/12/01	109	73.10	0	0.00	72.50	109	19,539	0.56%	大買/鉅額交易
2020/11/30	92	74.20	0	0.00	73.90	92	19,890	0.46%
2020/11/27	21	73.86	0	0.00	75.00	21	20,117	0.10%
2020/11/26	44	74.45	11	75.09	74.80	33	20,501	0.16%
2020/11/25	91	75.10	3	75.60	74.90	88	21,382	0.41%
2020/11/24	192	76.34	21	76.91	76.50	171	21,732	0.79%	大買/鉅額交易
2020/11/23	103	76.23	13	76.82	77.20	90	22,195	0.41%	大買/
2020/11/20	43	77.99	24	77.68	76.50	19	22,460	0.08%
2020/11/19	11	76.76	111	77.45	77.00	-100	22,771	-0.44%	大賣/
2020/11/18	7	74.94	37	75.66	75.60	-30	23,466	-0.13%
2020/11/17	123	74.47	11	76.16	73.90	112	24,136	0.46%	大買/鉅額交易
2020/11/16	29	76.70	30	76.83	77.30	-1	25,310	0.00%
2020/11/13	58	76.60	14	76.09	74.90	44	25,493	0.17%
2020/11/12	24	74.66	390	73.48	77.00	-366	24,786	-1.48%	大賣/鉅額交易
2020/11/11	78	70.27	21	69.51	70.00	57	24,383	0.23%
2020/11/10	4	72.70	16	73.08	71.80	-12	25,039	-0.05%
2020/11/09	15	71.69	77	71.25	71.70	-62	25,864	-0.24%
2020/11/06	6	68.85	5	70.98	68.00	1	26,161	0.00%
2020/11/05	1	69.30	6	69.40	69.00	-5	26,226	-0.02%
2020/11/04	0	0.00	1	66.60	68.40	-1	26,856	0.00%
2020/11/03	0	0.00	20	67.10	67.30	-20	26,893	-0.07%
2020/11/02	16	66.24	3	66.20	66.10	13	26,996	0.05%
2020/10/30	11	67.65	2	68.25	67.30	9	27,133	0.03%
2020/10/29	1	67.20	2	67.40	68.00	-1	27,175	0.00%
2020/10/28	8	68.99	2	68.95	68.10	6	27,176	0.02%
2020/10/27	1	70.10	0	0.00	70.10	1	27,215	0.00%
2020/10/26	16	71.17	15	71.37	70.70	1	27,195	0.00%
2020/10/23	1	69.40	23	69.77	69.60	-22	27,086	-0.08%
2020/10/22	38	67.57	23	67.61	68.00	15	27,254	0.06%
2020/10/21	9	68.76	1	69.40	68.60	8	27,374	0.03%
2020/10/20	3	69.67	23	69.27	69.20	-20	27,694	-0.07%
2020/10/19	1	69.20	10	69.22	70.40	-9	28,158	-0.03%
2020/10/16	91	68.24	5	68.60	68.10	86	28,794	0.30%
2020/10/15	275	72.06	2	72.30	70.00	273	29,137	0.94%	大買/鉅額交易
2020/10/14	17	73.21	101.4	72.13	74.50	-84.4	28,840	-0.29%	大賣/
2020/10/13	64	68.81	0	0.00	69.90	64	28,733	0.22%
2020/10/12	3	69.57	88	69.44	69.80	-85	29,228	-0.29%
2020/10/08	64	68.31	2	68.75	68.00	62	29,995	0.21%
2020/10/07	0	0.00	65	68.75	69.20	-65	30,206	-0.22%
2020/10/06	38	68.20	78	69.23	68.40	-40	30,579	-0.13%
2020/10/05	37	66.56	39	67.24	68.00	-2	31,163	-0.01%
2020/09/30	20	65.33	20	65.72	67.10	0	31,334	0.00%
2020/09/29	40	65.97	39	65.99	66.40	1	31,472	0.00%
2020/09/28	9	65.27	5	65.28	65.00	4	31,283	0.01%
2020/09/25	24	66.40	29	66.29	65.20	-5	31,030	-0.02%
2020/09/24	155	67.45	19	67.50	65.30	136	30,665	0.44%	大買/鉅額交易
2020/09/23	72	70.86	83	71.45	71.00	-11	30,315	-0.04%
2020/09/22	30	69.01	71	69.47	68.70	-41	29,766	-0.14%
2020/09/21	10	68.88	217	69.28	68.40	-207	29,502	-0.70%	大賣/鉅額交易
2020/09/18	193	67.62	316	69.05	67.30	-123	29,308	-0.42%	大買/大賣/鉅額交易
2020/09/17	27	68.00	67	68.91	67.60	-40	29,221	-0.14%
2020/09/16	16	66.19	44	66.56	66.40	-28	28,932	-0.10%
2020/09/15	31	65.59	22	65.87	65.30	9	28,897	0.03%
2020/09/14	11	64.27	39	64.77	64.60	-28	28,820	-0.10%
2020/09/11	15	62.59	1	62.80	62.50	14	28,735	0.05%
2020/09/10	21	64.59	5	65.50	64.10	16	28,654	0.06%
2020/09/09	22	64.46	5	64.44	64.20	17	28,507	0.06%
2020/09/08	20	64.74	1	64.30	65.00	19	28,407	0.07%
2020/09/07	141	67.63	5	66.18	66.20	136	28,177	0.48%	大買/鉅額交易
2020/09/04	142	68.05	112	68.74	68.10	30	28,119	0.11%	大買/大賣/
2020/09/03	81	67.86	130	69.51	67.10	-49	27,748	-0.18%	大賣/
2020/09/02	40	66.69	15	67.69	67.80	25	27,642	0.09%
2020/09/01	112	67.67	6	67.65	67.20	106	27,412	0.39%	大買/鉅額交易
2020/08/31	46	68.52	144	68.40	70.20	-98	27,002	-0.36%	大賣/
2020/08/28	178	65.15	41	64.75	64.60	137	26,195	0.52%	大買/鉅額交易
2020/08/27	23	68.52	21	68.43	67.40	2	25,895	0.01%
2020/08/26	107	67.89	33	67.96	67.70	74	25,662	0.29%	大買/
2020/08/25	93	66.98	159	67.29	68.50	-66	25,463	-0.26%	大賣/
2020/08/24	177	65.42	51	65.46	64.70	126	24,705	0.51%	大買/鉅額交易
2020/08/21	50	62.94	52	63.57	63.80	-2	24,012	-0.01%
2020/08/20	63	59.32	99	59.49	58.50	-36	23,083	-0.16%
2020/08/19	34	60.14	44	60.77	62.90	-10	21,579	-0.05%
2020/08/18	13	56.54	2	57.20	57.20	11	20,906	0.05%
2020/08/17	95	56.94	37	57.76	56.50	58	20,757	0.28%
2020/08/14	64	55.80	50	55.65	56.60	14	20,204	0.07%
2020/08/13	20	54.79	56.7	55.06	55.60	-36.7	19,182	-0.19%
2020/08/12	26	48.71	102	49.72	50.60	-76	18,005	-0.42%	大賣/
2020/08/11	15	46.20	9	46.36	46.05	6	17,380	0.03%
2020/08/10	74	49.64	145	50.39	47.20	-71	17,219	-0.41%	大賣/
2020/08/07	7	47.05	0	47.10	47.05	7	16,564	0.04%
2020/08/06	6	46.45	1	46.85	46.55	5	16,500	0.03%
2020/08/05	13	46.87	24.3	46.50	47.30	-11.3	16,438	-0.07%
2020/08/04	10	45.52	0	0.00	45.30	10	16,386	0.06%
2020/08/03	12	46.13	3	46.30	45.85	9	16,611	0.05%
2020/07/31	12	46.16	3	46.53	47.20	9	16,589	0.05%
2020/07/30	3	46.28	2	46.48	46.25	1	16,571	0.01%
2020/07/29	54	46.79	29	46.50	46.20	25	16,763	0.15%
2020/07/28	10	47.39	26	46.18	46.00	-16	16,880	-0.09%
2020/07/27	15	48.01	8	48.22	47.95	7	16,831	0.04%
2020/07/24	92	49.24	43	49.54	48.55	49	16,843	0.29%
2020/07/23	36	51.58	16	51.64	50.90	20	16,970	0.12%
2020/07/22	52	51.06	76	51.33	52.30	-24	16,677	-0.14%
2020/07/21	35	48.37	61	48.39	48.30	-26	16,103	-0.16%
2020/07/20	28	46.00	9	46.57	46.90	19	15,716	0.12%
2020/07/17	26	46.74	51	46.89	46.45	-25	15,672	-0.16%
2020/07/16	49	46.47	65	46.49	47.45	-16	15,488	-0.10%
2020/07/15	80	46.38	114	47.05	45.20	-34	15,185	-0.22%	大賣/
2020/07/14	16	44.92	4	44.88	45.00	12	14,389	0.08%
2020/07/13	31	44.27	59	44.74	45.40	-28	14,459	-0.19%
2020/07/10	65	43.87	40	44.24	42.00	25	14,131	0.18%
2020/07/09	19	42.50	7	42.63	43.15	12	13,294	0.09%
2020/07/08	20	42.62	20	41.87	42.60	0	12,977	0.00%
2020/07/07	1	41.05	2	40.60	40.60	-1	12,567	-0.01%
2020/07/06	2	41.30	1	41.35	41.35	1	12,500	0.01%
2020/07/03	7	40.91	11	40.88	40.85	-4	12,477	-0.03%
2020/07/02	12	42.19	13	42.55	41.85	-1	12,472	-0.01%
2020/07/01	6	42.56	9	42.51	42.45	-3	12,266	-0.02%
2020/06/30	5	41.10	4	41.63	41.75	1	12,036	0.01%
2020/06/29	1	40.90	0	0.00	40.75	1	11,980	0.01%
2020/06/24	3	41.05	0	0.00	40.95	3	11,969	0.03%
2020/06/23	2	41.58	2	41.88	41.25	0	11,948	0.00%
2020/06/22	3	41.55	1	42.20	41.25	2	11,901	0.02%
2020/06/19	4	41.70	6	41.79	41.35	-2	11,909	-0.02%
2020/06/18	4	41.30	4	41.26	41.40	0	11,970	0.00%
2020/06/17	3	40.85	23	41.07	40.95	-20	12,031	-0.17%
2020/06/16	1	40.60	28	40.22	40.70	-27	12,087	-0.22%
2020/06/15	5	39.80	8	40.03	39.40	-3	12,332	-0.02%
2020/06/12	33	38.95	2	39.23	39.30	31	12,463	0.25%
2020/06/11	35	40.93	1	39.65	39.75	34	12,588	0.27%
2020/06/10	7	41.20	14	41.44	41.70	-7	12,541	-0.06%
2020/06/09	27	41.89	17	42.26	41.00	10	12,650	0.08%
2020/06/08	0	0.00	23	41.49	40.85	-23	12,472	-0.18%
2020/06/05	1	40.85	15	40.66	40.90	-14	12,897	-0.11%
2020/06/04	25	41.49	4	40.98	40.85	21	13,067	0.16%
2020/06/03	26	41.79	11	41.93	42.10	15	13,037	0.12%
2020/06/02	6	41.54	30	41.61	41.70	-24	12,930	-0.19%
2020/06/01	2	39.88	26	40.15	40.55	-24	12,683	-0.19%
2020/05/29	6	38.54	9	38.73	39.95	-3	12,475	-0.02%
2020/05/28	7	38.79	23	39.08	38.60	-16	12,399	-0.13%
2020/05/27	5	37.91	1	38.20	37.60	4	12,113	0.03%
2020/05/26	8	37.95	4	38.08	37.90	4	12,229	0.03%
2020/05/25	7	37.11	5	37.18	37.55	2	12,468	0.02%
2020/05/22	30	37.99	3	38.55	37.35	27	12,402	0.22%
2020/05/21	5	38.95	6	38.88	39.50	-1	12,280	-0.01%
2020/05/20	3	37.00	4	37.59	37.80	-1	12,207	-0.01%
2020/05/19	4	37.25	1	37.20	37.20	3	12,193	0.02%
2020/05/18	8	37.14	4	37.68	36.95	4	12,157	0.03%
2020/05/15	23	38.55	0	0.00	38.40	23	12,003	0.19%
2020/05/14	2	39.95	1	40.95	39.15	1	11,890	0.01%
2020/05/13	5	40.54	1	40.50	40.55	4	11,850	0.03%
2020/05/12	6	40.59	10	40.22	40.55	-4	12,061	-0.03%
2020/05/11	3	40.75	6	40.91	40.85	-3	12,049	-0.02%
2020/05/08	31	41.18	10	41.82	40.70	21	11,921	0.18%
2020/05/07	3	41.55	19	41.91	41.95	-16	11,597	-0.14%
2020/05/06	11	41.62	10	41.52	41.50	1	11,546	0.01%
2020/05/05	29	42.64	44	42.80	42.00	-15	11,485	-0.13%
2020/05/04	55	41.53	42	41.42	41.80	13	11,259	0.12%
2020/04/30	12	40.67	7	40.59	40.80	5	11,025	0.05%
2020/04/29	6	40.47	16	40.30	40.30	-10	10,904	-0.09%
2020/04/28	14	39.89	38	40.01	39.75	-24	10,784	-0.22%
2020/04/27	11	38.52	21	38.65	38.65	-10	10,366	-0.10%
2020/04/24	12	37.15	19	37.28	37.30	-7	10,092	-0.07%
2020/04/23	8	36.96	5	37.03	36.60	3	9,900	0.03%
2020/04/22	2	36.25	19	36.68	36.95	-17	9,717	-0.17%
2020/04/21	8	36.69	12	37.03	35.70	-4	9,526	-0.04%
2020/04/20	9	37.00	20	36.68	37.50	-11	9,273	-0.12%
2020/04/17	2	35.35	28	35.99	35.25	-26	9,003	-0.29%
2020/04/16	10	35.21	16	35.43	35.10	-6	8,806	-0.07%
2020/04/15	9	33.38	8	33.96	33.75	1	8,357	0.01%
2020/04/14	0	0.00	2	32.50	32.60	-2	8,259	-0.02%
2020/04/13	5	32.29	4	32.31	32.10	1	8,284	0.01%
2020/04/10	4	32.04	5	32.15	32.15	-1	8,352	-0.01%
2020/04/09	2	32.40	1	31.80	31.75	1	8,484	0.01%
2020/04/08	16	32.22	6	32.28	32.50	10	8,949	0.11%
2020/04/07	11	32.81	6	32.92	32.80	5	8,900	0.06%
2020/04/06	6	30.66	7	30.81	31.30	-1	8,739	-0.01%
2020/04/01	0	0.00	4	30.24	30.25	-4	8,689	-0.05%
2020/03/31	1	29.90	13	29.76	30.15	-12	8,806	-0.14%
2020/03/30	0	0.00	3	29.60	29.95	-3	8,808	-0.03%
2020/03/27	5	29.76	14	29.60	29.00	-9	8,801	-0.10%
2020/03/26	7	29.68	10	29.44	30.10	-3	8,744	-0.03%
2020/03/25	9	29.65	10	30.02	29.55	-1	8,716	-0.01%
2020/03/24	18	29.47	2	29.23	29.10	16	8,576	0.19%
2020/03/23	4	28.33	18	28.50	28.55	-14	8,410	-0.17%
2020/03/20	5	28.11	17	27.98	28.40	-12	8,459	-0.14%
2020/03/19	24	26.45	22	26.31	25.85	2	8,513	0.02%
2020/03/18	33	27.87	5	28.26	27.50	28	8,237	0.34%
2020/03/17	1	27.50	0	0.00	27.00	1	8,057	0.01%
2020/03/16	13	30.58	4	29.63	28.75	9	7,850	0.11%
2020/03/13	13	29.55	9	29.68	30.20	4	7,705	0.05%
2020/03/12	0	0.00	18	33.17	32.20	-18	7,463	-0.24%
2020/03/11	34	35.84	11	35.71	34.50	23	7,255	0.32%
2020/03/10	8	34.16	6	34.08	35.15	2	6,764	0.03%
2020/03/09	4	33.50	12	34.07	32.45	-8	6,540	-0.12%
2020/03/06	2	34.10	1	34.60	34.45	1	6,403	0.02%
2020/03/05	0	0.00	15	33.87	34.10	-15	6,383	-0.23%
2020/03/04	2	32.70	0	0.00	32.95	2	6,317	0.03%
2020/03/03	2	33.03	2	33.35	33.00	0	6,295	0.00%
2020/03/02	24	32.64	1	33.30	32.55	23	6,250	0.37%
2020/02/27	3	33.58	20	33.33	33.00	-17	6,202	-0.27%
2020/02/26	20	35.20	6	34.63	34.80	14	6,050	0.23%
2020/02/25	13	33.27	5	32.78	33.60	8	5,733	0.14%
2020/02/24	0	0.00	2	32.70	33.00	-2	5,674	-0.04%
2020/02/21	11	33.61	0	0.00	33.80	11	5,650	0.19%
2020/02/20	12	34.64	1	35.10	34.45	11	5,563	0.20%
2020/02/19	5	34.76	4	34.91	34.75	1	5,557	0.02%
2020/02/14	18	34.92	2	35.10	34.95	16	5,613	0.29%
2020/02/13	46	35.61	49	35.08	35.00	-3	5,576	-0.05%
2020/02/12	2	34.00	0	0.00	33.80	2	5,354	0.04%
2020/02/11	1	33.45	1	33.50	33.55	0	5,358	0.00%
2020/02/10	6	32.76	7	32.71	33.20	-1	5,433	-0.02%
2020/02/07	2	33.43	4	33.54	33.05	-2	5,485	-0.04%
2020/02/06	3	33.83	2	34.20	34.00	1	5,502	0.02%
2020/02/05	3	33.53	3	33.63	33.75	0	5,462	0.00%
2020/02/04	5	33.53	5	33.73	34.00	0	5,462	0.00%
2020/02/03	2	32.35	9	32.01	32.45	-7	5,470	-0.13%
2020/01/31	9	34.85	4	34.79	34.15	5	5,387	0.09%
2020/01/30	19	36.01	4	36.14	36.00	15	5,441	0.28%
2020/01/20	0	0.00	4	39.90	40.00	-4	5,421	-0.07%
2020/01/17	6	39.81	0	0.00	39.75	6	5,642	0.11%
2020/01/14	2	40.08	2	40.10	40.10	0	6,268	0.00%
2020/01/13	1	39.55	1	39.85	39.70	0	6,312	0.00%
2020/01/10	40	39.33	1	39.15	39.15	39	6,470	0.60%
2020/01/09	2	39.80	0	0.00	39.40	2	6,519	0.03%
2020/01/08	8	39.81	2	39.75	39.20	6	6,725	0.09%
2020/01/07	4	39.56	18	39.79	39.65	-14	6,833	-0.20%
2020/01/06	17	40.33	4	40.25	39.90	13	7,035	0.18%
2020/01/03	34	41.87	10	41.57	41.25	24	7,078	0.34%
2020/01/02	25	43.35	49	43.60	42.75	-24	7,238	-0.33%
2019/12/31	5	41.56	7	41.58	41.65	-2	7,322	-0.03%
2019/12/30	2	40.83	4	40.80	41.00	-2	7,451	-0.03%
2019/12/27	6	41.53	0	0.00	41.35	6	7,669	0.08%
2019/12/26	36	42.18	19	42.54	42.00	17	7,832	0.22%
2019/12/25	3	41.83	0	0.00	41.70	3	7,730	0.04%
2019/12/24	0	0.00	6	41.58	41.65	-6	7,883	-0.08%
2019/12/23	13	41.32	6	41.26	41.25	7	7,908	0.09%
2019/12/20	4	41.05	5	41.21	41.15	-1	7,907	-0.01%
2019/12/19	6	40.72	4	40.48	40.80	2	7,920	0.03%
2019/12/18	7	40.54	0	0.00	40.20	7	7,939	0.09%
2019/12/17	20	41.17	7	41.32	40.50	13	8,126	0.16%
2019/12/16	4	41.05	24	40.73	41.00	-20	8,033	-0.25%
2019/12/13	12	40.02	11	39.20	39.20	1	7,981	0.01%
2019/12/12	2	40.05	3	40.10	39.90	-1	8,314	-0.01%
2019/12/11	6	40.16	5	40.33	40.00	1	8,393	0.01%
2019/12/10	2	40.10	0	0.00	40.10	2	8,477	0.02%
2019/12/09	2	40.30	4	40.34	40.30	-2	8,590	-0.02%
2019/12/06	3	39.92	2	40.10	39.95	1	8,664	0.01%
2019/12/05	1	39.40	2	39.50	39.40	-1	8,762	-0.01%
2019/12/04	1	39.00	0	0.00	39.10	1	9,005	0.01%
2019/12/03	5	39.29	4	39.25	39.50	1	9,121	0.01%
2019/12/02	12	39.00	4	39.04	39.00	8	9,258	0.09%
2019/11/29	16	40.10	7	40.29	39.65	9	9,350	0.10%
2019/11/28	3	39.70	22	39.81	39.65	-19	9,492	-0.20%
2019/11/27	1	40.00	2	40.25	39.90	-1	9,802	-0.01%
2019/11/26	13	40.07	2	39.95	39.95	11	9,948	0.11%
2019/11/25	2	40.10	6	40.38	40.05	-4	10,174	-0.04%
2019/11/22	6	39.99	3	39.98	39.70	3	10,423	0.03%
2019/11/21	1	40.15	1	39.95	40.05	0	10,597	0.00%
2019/11/20	6	40.31	0	0.00	40.15	6	10,987	0.05%
2019/11/19	2	40.70	6	40.68	40.75	-4	11,840	-0.03%
2019/11/18	7	40.93	4	40.73	40.50	3	12,219	0.02%
2019/11/15	2	40.98	8	40.93	40.95	-6	12,525	-0.05%
2019/11/14	2	40.08	2	39.95	40.10	0	12,677	0.00%
2019/11/13	1	40.50	1	40.90	40.50	0	12,965	0.00%
2019/11/11	4	40.74	0	0.00	40.40	4	13,830	0.03%
2019/11/08	4	40.74	4	41.23	41.55	0	14,430	0.00%
2019/11/07	4	41.23	6	40.90	41.05	-2	14,941	-0.01%
2019/11/06	6	42.34	9	42.25	42.00	-3	15,631	-0.02%
2019/11/05	1	42.65	9	42.60	42.75	-8	15,919	-0.05%
2019/11/04	6	42.05	1	41.90	41.75	5	16,127	0.03%
2019/11/01	8	41.28	2	41.40	41.55	6	16,260	0.04%
2019/10/31	3	42.33	2	42.68	41.70	1	16,596	0.01%
2019/10/30	2	42.50	4	42.49	42.55	-2	17,041	-0.01%
2019/10/29	13	42.32	3	42.78	41.95	10	17,608	0.06%
2019/10/28	1	43.10	0	0.00	43.10	1	18,339	0.01%
2019/10/25	6	43.85	5	44.05	43.35	1	18,774	0.01%
2019/10/24	15	43.79	17	43.72	44.10	-2	18,821	-0.01%
2019/10/23	8	43.66	3	43.65	43.00	5	19,290	0.03%
2019/10/22	7	43.57	34	43.57	43.70	-27	20,332	-0.13%
2019/10/21	2	42.93	3	43.03	43.15	-1	20,961	0.00%
2019/10/18	25	43.56	8	43.64	43.30	17	21,070	0.08%
2019/10/17	1	43.05	1	42.90	43.05	0	21,110	0.00%
2019/10/16	20	43.50	23	43.11	42.75	-3	21,209	-0.01%
2019/10/15	9	43.14	6	43.45	42.65	3	21,148	0.01%
2019/10/14	8	43.36	3	43.67	42.90	5	21,185	0.02%
2019/10/09	3	42.45	7	42.66	42.65	-4	21,276	-0.02%
2019/10/08	6	42.60	14	42.53	42.40	-8	21,402	-0.04%
2019/10/07	28	43.43	29	43.66	42.45	-1	21,383	0.00%
2019/10/04	5	41.79	12	41.98	41.85	-7	20,979	-0.03%
2019/10/03	4	41.59	19	41.57	41.90	-15	21,015	-0.07%
2019/10/02	3	40.60	12	40.58	41.10	-9	21,005	-0.04%
2019/10/01	4	38.94	10	38.70	39.00	-6	21,123	-0.03%
2019/09/27	8	38.16	6	38.08	38.00	2	21,298	0.01%
2019/09/26	4	39.56	1	40.05	39.40	3	21,422	0.01%
2019/09/25	9	40.78	0	0.00	40.55	9	21,920	0.04%
2019/09/24	2	41.58	0	0.00	41.10	2	22,596	0.01%
2019/09/23	2	41.60	1	41.75	41.45	1	22,695	0.00%
2019/09/20	48	41.92	35	41.53	41.45	13	22,956	0.06%
2019/09/19	7	40.95	9	40.86	40.80	-2	23,402	-0.01%
2019/09/18	11	41.09	6	41.13	40.85	5	23,695	0.02%
2019/09/17	25	41.41	2	41.70	40.70	23	23,761	0.10%
2019/09/16	4	42.93	4	42.91	42.55	0	23,913	0.00%
2019/09/12	0	0.00	2	42.75	42.85	-2	24,520	-0.01%
2019/09/11	10	42.22	9	42.47	42.45	1	25,611	0.00%
2019/09/10	3	42.72	2	42.45	42.00	1	25,918	0.00%
2019/09/09	5	42.95	8	43.46	42.65	-3	25,965	-0.01%
2019/09/06	43	43.35	38	43.23	43.25	5	25,997	0.02%
2019/09/05	8	42.53	14	42.49	42.30	-6	25,903	-0.02%
2019/09/04	3	42.00	28	41.70	42.15	-25	25,949	-0.10%
2019/09/03	16	41.77	2	41.88	41.30	14	26,333	0.05%
2019/09/02	9	41.60	13	41.64	42.45	-4	26,674	-0.01%
2019/08/30	18	43.15	18	42.20	42.20	0	26,552	0.00%
2019/08/29	18	43.10	8	43.14	43.05	10	26,357	0.04%
2019/08/28	8	43.54	8	43.44	42.90	0	26,289	0.00%
2019/08/27	18	44.50	6	44.46	43.70	12	26,151	0.05%
2019/08/26	10	43.70	17	43.89	44.00	-7	26,124	-0.03%
2019/08/23	21	45.08	12	44.86	44.90	9	26,066	0.03%
2019/08/22	54	45.87	36	45.58	44.85	18	25,859	0.07%
2019/08/21	14	42.98	21	43.66	44.55	-7	25,391	-0.03%
2019/08/20	24	43.96	23	43.85	42.80	1	25,310	0.00%
2019/08/19	7	43.79	6	44.11	43.55	1	25,354	0.00%
2019/08/16	11	43.49	18	44.03	43.45	-7	25,543	-0.03%
2019/08/15	30	42.75	61	42.82	42.90	-31	25,530	-0.12%
2019/08/14	40	44.50	32	44.04	43.75	8	25,824	0.03%
2019/08/13	49	43.19	53	43.39	43.70	-4	25,797	-0.02%
2019/08/12	20	42.79	31	43.16	42.40	-11	25,834	-0.04%
2019/08/08	63	41.31	50	41.30	42.30	13	25,657	0.05%
2019/08/07	14	39.84	13	39.74	39.20	1	25,226	0.00%
2019/08/06	17	38.73	9	38.69	39.05	8	25,345	0.03%
2019/08/05	8	38.84	8	39.07	38.90	0	25,307	0.00%
2019/08/02	11	39.75	15	39.76	39.10	-4	25,515	-0.02%
2019/08/01	52	40.62	42	40.93	40.80	10	25,667	0.04%
2019/07/31	15	40.08	66	40.69	40.60	-51	25,540	-0.20%
2019/07/30	76	42.69	24	42.04	40.95	52	25,754	0.20%
2019/07/29	35	45.84	31	46.38	45.45	4	25,319	0.02%
2019/07/26	8	45.41	7	45.54	45.30	1	25,442	0.00%
2019/07/25	36	46.18	30	46.06	45.70	6	25,583	0.02%
2019/07/24	49	45.07	72	45.19	46.90	-23	25,527	-0.09%
2019/07/23	32	43.82	50	43.99	43.20	-18	24,542	-0.07%
2019/07/22	3	41.20	25	41.17	41.40	-22	23,868	-0.09%
2019/07/19	11	40.62	12	40.85	40.25	-1	23,885	0.00%
2019/07/18	28	40.08	8	39.98	39.85	20	23,960	0.08%
2019/07/17	6	40.50	18	40.85	40.80	-12	24,172	-0.05%
2019/07/16	13	41.55	12	41.58	41.05	1	24,273	0.00%
2019/07/15	45	41.80	21	41.61	41.90	24	25,003	0.10%
2019/07/12	18	41.30	8	41.51	41.00	10	25,090	0.04%
2019/07/11	15	41.13	17	41.46	41.45	-2	25,498	-0.01%
2019/07/10	13	40.38	21	40.56	40.80	-8	25,661	-0.03%
2019/07/09	13	39.59	12	39.85	39.90	1	26,240	0.00%
2019/07/08	18	40.25	18	40.07	40.20	0	26,796	0.00%
2019/07/05	13	40.87	18	41.39	40.55	-5	26,878	-0.02%
2019/07/04	27	41.10	10	41.04	41.15	17	26,671	0.06%
2019/07/03	19	41.52	16	41.61	41.00	3	26,902	0.01%
2019/07/02	42	42.90	36	42.64	42.80	6	26,904	0.02%
2019/07/01	57	40.69	82	41.67	42.25	-25	26,499	-0.09%
2019/06/28	16	38.70	25	38.52	38.45	-9	26,440	-0.03%
2019/06/27	33	38.64	11	38.63	38.50	22	26,382	0.08%
2019/06/26	56	38.47	60	38.09	38.95	-4	26,184	-0.02%
2019/06/25	25	39.04	17	38.68	38.10	8	25,692	0.03%
2019/06/24	14	37.97	9	38.50	38.90	5	25,466	0.02%
2019/06/21	27	38.52	45	38.89	38.00	-18	25,449	-0.07%
2019/06/20	46	38.67	46	38.58	39.00	0	25,223	0.00%
2019/06/19	35	37.66	144	37.72	37.90	-109	25,180	-0.43%	大賣/鉅額交易
2019/06/18	125	36.19	46	35.86	35.35	79	24,982	0.32%	大買/
2019/06/17	3	35.05	15	35.31	35.60	-12	24,647	-0.05%
2019/06/14	14	35.54	22	35.45	35.10	-8	24,735	-0.03%
2019/06/13	12	35.58	11	35.69	35.95	1	24,689	0.00%
2019/06/12	16	35.52	11	35.78	35.55	5	24,771	0.02%
2019/06/11	49	36.20	37	35.94	36.15	12	24,897	0.05%
2019/06/10	31	35.45	42	35.21	35.90	-11	24,438	-0.05%
2019/06/06	10	32.40	16	32.27	32.80	-6	24,129	-0.02%
2019/06/05	24	32.65	18	32.81	32.30	6	24,125	0.02%
2019/06/04	17	32.76	10	32.91	32.45	7	24,182	0.03%
2019/06/03	20	32.75	14	32.95	32.70	6	24,303	0.02%
2019/05/31	22	33.23	27	33.45	33.60	-5	24,420	-0.02%
2019/05/30	18	32.56	24	32.72	32.55	-6	24,453	-0.02%
2019/05/29	27	31.86	16	31.90	32.30	11	24,765	0.04%
2019/05/28	38	32.93	35	33.08	32.60	3	25,141	0.01%
2019/05/27	14	32.03	14	32.00	32.50	0	25,170	0.00%
2019/05/24	64	33.49	32	33.09	32.20	32	25,386	0.13%
2019/05/23	12	32.84	18	32.95	32.95	-6	25,066	-0.02%
2019/05/22	32	34.50	34	35.19	34.25	-2	24,779	-0.01%
2019/05/21	96	34.80	74	35.38	35.60	22	24,518	0.09%
2019/05/20	5	35.60	5	35.23	34.35	0	24,024	0.00%
2019/05/17	59	38.65	51	38.08	36.00	8	23,691	0.03%
2019/05/16	26	40.78	9	40.62	39.70	17	23,149	0.07%
2019/05/15	10	42.49	27	42.37	41.95	-17	22,880	-0.07%
2019/05/14	20	40.91	16	41.76	42.50	4	22,821	0.02%
2019/05/13	3	40.77	4	40.68	40.10	-1	22,711	0.00%
2019/05/10	14	40.79	10	40.69	40.80	4	22,735	0.02%
2019/05/09	27	41.58	32	42.70	40.00	-5	22,433	-0.02%
2019/05/08	26	42.42	4	42.74	42.65	22	21,888	0.10%
2019/05/07	26	44.34	53	44.49	42.85	-27	21,520	-0.13%
2019/05/06	19	43.74	46	44.02	44.40	-27	20,771	-0.13%
2019/05/03	12	44.18	23	44.20	44.05	-11	20,311	-0.05%
2019/05/02	8	42.56	11	42.86	42.85	-3	19,694	-0.02%
2019/04/30	14	41.09	30	41.81	42.80	-16	19,425	-0.08%
2019/04/29	20	39.26	4	39.15	40.00	16	18,879	0.08%
2019/04/26	53	40.04	23	39.87	39.80	30	18,621	0.16%
2019/04/25	7	40.30	4	40.75	41.20	3	18,384	0.02%
2019/04/24	24	41.22	27	41.13	40.70	-3	18,213	-0.02%
2019/04/23	60	40.92	53	40.34	40.30	7	17,968	0.04%
2019/04/22	25	41.66	12	41.81	41.75	13	17,814	0.07%
2019/04/19	53	42.89	55	42.99	42.00	-2	17,647	-0.01%
2019/04/18	23	42.61	26	42.46	42.80	-3	16,714	-0.02%
2019/04/17	17	43.51	25.2	43.38	43.25	-8.2	16,338	-0.05%
2019/04/16	22	41.38	14	41.36	41.50	8	15,775	0.05%
2019/04/15	41	41.75	62	42.09	42.90	-21	15,316	-0.14%
2019/04/12	23	39.06	72	39.34	39.15	-49	14,558	-0.34%
2019/04/11	7	37.21	17	37.22	37.00	-10	13,796	-0.07%
2019/04/10	16	36.23	2	36.60	35.80	14	13,578	0.10%
2019/04/09	40	37.01	13	37.61	36.00	27	13,459	0.20%
2019/04/08	4	37.05	8	36.86	36.70	-4	13,052	-0.03%
2019/04/03	8	35.78	4	35.98	35.70	4	12,792	0.03%
2019/04/02	26	36.24	23	36.18	35.50	3	12,819	0.02%
2019/04/01	12	34.72	11	34.64	34.95	1	12,422	0.01%
2019/03/29	5	34.29	5	34.69	34.20	0	12,350	0.00%
2019/03/28	7	34.06	4	34.08	34.55	3	12,263	0.02%
2019/03/27	3	34.97	6	35.03	34.65	-3	12,117	-0.02%
2019/03/26	5	34.98	0	0.00	34.40	5	12,030	0.04%
2019/03/25	7	35.39	15	35.43	35.20	-8	11,929	-0.07%
2019/03/22	14	36.12	14	35.48	35.20	0	11,773	0.00%
2019/03/21	12	35.24	22	35.17	36.45	-10	11,187	-0.09%
2019/03/20	2	32.70	15	33.15	33.15	-13	10,221	-0.13%
2019/03/19	8	33.21	6	33.08	32.60	2	10,131	0.02%
2019/03/18	4	32.40	4	32.41	32.80	0	9,959	0.00%
2019/03/15	4	32.60	1	32.80	32.00	3	9,958	0.03%
2019/03/14	9	33.65	3	33.48	33.35	6	9,769	0.06%
2019/03/13	1	32.75	3	32.42	32.90	-2	9,497	-0.02%
2019/03/12	6	32.29	2	32.93	32.35	4	9,430	0.04%
2019/03/11	5	32.38	3	32.43	32.75	2	9,247	0.02%
2019/03/08	0	0.00	3	32.07	32.40	-3	9,305	-0.03%
2019/03/07	2	32.68	2	32.80	31.70	0	9,212	0.00%
2019/03/06	2	32.78	1	33.30	32.55	1	9,038	0.01%
2019/03/05	16	33.67	8	33.41	32.50	8	8,940	0.09%
2019/03/04	7	34.29	7	34.46	34.60	0	8,668	0.00%
2019/02/27	25	33.38	28	33.72	33.65	-3	8,208	-0.04%
2019/02/26	24	32.81	12	32.93	32.65	12	7,623	0.16%
2019/02/25	6	31.56	24	31.89	32.60	-18	7,160	-0.25%
2019/02/22	10	29.90	1	29.95	29.65	9	6,641	0.14%
2019/02/21	1	29.30	1	29.25	29.50	0	6,597	0.00%
2019/02/20	1	30.00	2	30.35	29.85	-1	6,526	-0.02%
2019/02/19	5	30.05	5	29.98	30.10	0	6,514	0.00%
2019/02/18	2	29.75	8	30.07	30.35	-6	6,402	-0.09%
2019/02/15	6	29.08	14	29.04	28.95	-8	6,161	-0.13%
2019/02/14	1	28.85	0	0.00	28.70	1	6,005	0.02%
2019/02/13	2	28.75	14	28.94	29.10	-12	5,835	-0.21%
2019/02/12	20	28.19	22	27.93	27.70	-2	5,516	-0.04%
2019/02/11	2	26.78	9	26.48	26.95	-7	5,120	-0.14%
2019/01/30	3	25.17	7	25.41	25.05	-4	4,825	-0.08%
2019/01/28	3	24.98	2	24.80	24.80	1	4,675	0.02%
2019/01/25	5	25.31	1	25.50	25.05	4	4,631	0.09%
2019/01/24	1	25.25	1	25.45	25.40	0	4,551	0.00%
2019/01/23	1	25.05	1	25.35	25.35	0	4,549	0.00%
2019/01/22	5	25.80	0	0.00	25.20	5	4,570	0.11%
2019/01/21	0	0.00	4	26.06	26.10	-4	4,428	-0.09%
2019/01/18	4	25.58	0	0.00	25.45	4	4,385	0.09%
2019/01/16	2	25.55	1	25.60	25.55	1	4,362	0.02%
2019/01/15	8	25.78	3	25.88	25.70	5	4,331	0.12%
2019/01/14	12	26.92	5	27.04	26.20	7	4,274	0.16%
2019/01/11	0	0.00	12	26.04	26.40	-12	4,041	-0.30%
2019/01/10	0	0.00	4	25.61	25.75	-4	3,931	-0.10%
2019/01/09	7	25.48	0	0.00	25.60	7	3,900	0.18%
2019/01/08	12	25.32	23	25.87	25.75	-11	3,825	-0.29%
2019/01/07	9	24.68	3	25.07	25.10	6	3,713	0.16%
2019/01/04	2	24.30	0	0.00	24.20	2	3,713	0.05%
2019/01/03	2	25.03	0	0.00	24.95	2	3,699	0.05%
2019/01/02	3	25.58	4	25.61	25.65	-1	3,744	-0.03%
2018/12/28	0	0.00	2	25.05	25.25	-2	3,649	-0.05%
2018/12/27	2	24.93	3	25.32	24.75	-1	3,635	-0.03%
2018/12/26	5	24.79	0	0.00	24.65	5	3,569	0.14%
2018/12/25	2	25.58	3	26.15	25.50	-1	3,481	-0.03%
2018/12/24	5	26.09	34	26.20	26.30	-29	3,306	-0.88%
2018/12/22	8	24.66	29	24.88	25.15	-21	3,061	-0.69%
2018/12/21	1	24.05	5	24.24	24.10	-4	3,010	-0.13%
2018/12/20	9	23.98	0	0.00	23.45	9	3,039	0.30%
2018/12/19	1	24.45	2	24.50	24.25	-1	3,053	-0.03%
2018/12/18	7	24.32	2	24.45	24.30	5	3,002	0.17%
2018/12/17	7	24.84	4	25.06	24.75	3	2,934	0.10%
2018/12/14	3	24.20	19	24.57	25.10	-16	2,794	-0.57%
2018/12/13	1	24.20	0	0.00	24.20	1	2,719	0.04%
2018/12/12	3	24.27	1	24.35	24.25	2	2,699	0.07%
2018/12/11	1	24.15	0	0.00	24.10	1	2,677	0.04%
2018/12/10	2	24.18	1	24.40	24.55	1	2,628	0.04%
2018/12/07	11	24.35	9	23.99	24.40	2	2,518	0.08%
2018/12/06	9	23.69	2	23.55	23.35	7	2,449	0.29%
2018/12/05	3	23.75	3	24.35	24.50	0	2,391	0.00%
2018/12/04	2	24.45	2	24.50	24.35	0	2,368	0.00%
2018/12/03	14	24.86	7	24.76	24.90	7	2,341	0.30%
2018/11/30	3	23.18	0	0.00	23.25	3	2,190	0.14%
2018/11/29	1	22.65	0	0.00	22.65	1	2,087	0.05%
2018/11/28	7	22.59	3	22.23	22.50	4	2,059	0.19%
2018/11/27	0	0.00	3	21.90	22.05	-3	2,185	-0.14%
2018/11/26	1	21.60	1	21.60	21.50	0	2,336	0.00%
2018/11/23	1	21.45	6	21.28	21.25	-5	2,359	-0.21%
2018/11/22	10	21.88	7	22.14	21.60	3	2,481	0.12%
2018/11/21	9	21.75	23	21.70	21.85	-14	2,486	-0.56%
2018/11/20	4	22.06	0	0.00	22.00	4	2,474	0.16%
2018/11/19	16	22.33	6	22.27	22.80	10	2,428	0.41%
2018/11/16	2	21.95	3	22.07	21.90	-1	2,370	-0.04%
2018/11/09	0	0.00	15	21.17	21.20	-15	2,321	-0.65%
2018/11/05	2	21.15	0	0.00	21.20	2	2,519	0.08%
2018/11/02	0	0.00	18	21.57	21.40	-18	2,549	-0.71%
2018/11/01	19	21.36	0	0.00	21.55	19	2,552	0.74%
2018/10/31	3	21.00	0	0.00	21.20	3	2,543	0.12%
2018/10/30	3	20.55	3	20.60	20.60	0	2,544	0.00%
2018/10/23	1	21.10	0	0.00	21.10	1	2,624	0.04%
2018/10/22	1	21.50	0	0.00	21.50	1	2,681	0.04%
2018/10/19	1	21.20	1	21.25	21.20	0	2,714	0.00%
2018/10/18	1	21.95	1	21.90	22.10	0	2,710	0.00%
2018/10/17	2	22.45	0	0.00	22.35	2	2,703	0.07%
2018/10/16	3	22.15	0	0.00	22.15	3	2,697	0.11%
2018/10/15	1	22.30	4	22.36	22.00	-3	2,695	-0.11%
2018/10/12	3	22.00	0	0.00	22.45	3	2,691	0.11%
2018/10/11	1	23.00	0	0.00	22.95	1	2,724	0.04%
2018/10/09	3	25.82	0	0.00	25.45	3	2,708	0.11%
2018/10/08	2	26.20	0	0.00	26.15	2	2,631	0.08%
2018/10/04	0	0.00	1	27.40	27.25	-1	2,592	-0.04%
2018/10/03	1	27.70	0	0.00	27.55	1	2,591	0.04%
2018/10/02	7	28.11	2	28.15	27.95	5	2,632	0.19%
2018/10/01	0	0.00	27	28.05	28.05	-27	2,591	-1.04%
2018/09/28	0	0.00	3	27.27	27.25	-3	2,561	-0.12%
2018/09/27	0	0.00	6	27.12	26.75	-6	2,543	-0.24%
2018/09/26	8	27.92	0	0.00	27.95	8	2,481	0.32%
2018/09/25	2	27.80	0	0.00	27.90	2	2,447	0.08%
2018/09/19	1	28.05	0	0.00	27.75	1	2,418	0.04%
2018/09/18	22	27.75	0	0.00	27.75	22	2,437	0.90%
2018/09/14	1	28.40	1	28.20	28.40	0	2,452	0.00%
2018/09/11	0	0.00	2	27.65	27.60	-2	2,653	-0.08%
2018/09/10	2	27.15	0.2	27.10	27.05	1.8	2,687	0.07%
2018/09/07	2	28.30	2	28.10	27.70	0	2,691	0.00%
2018/09/06	1	28.30	1	28.30	28.25	0	2,696	0.00%
2018/09/05	1	28.70	0	0.00	28.60	1	2,744	0.04%
2018/09/04	1	28.60	0	0.00	28.85	1	2,835	0.04%
2018/09/03	6	29.28	11	28.78	28.60	-5	2,875	-0.17%
2018/08/31	0	0.00	3	29.15	29.25	-3	2,797	-0.11%
2018/08/30	0	0.00	2	28.45	28.60	-2	2,678	-0.07%
2018/08/29	17	28.44	1	28.75	28.40	16	2,701	0.59%
2018/08/27	0	0.00	6	27.48	27.50	-6	2,956	-0.20%
2018/08/24	2	27.05	2	27.00	27.00	0	3,136	0.00%
2018/08/23	3	27.15	0	0.00	27.05	3	3,150	0.10%
2018/08/22	1	27.05	2	26.95	26.90	-1	3,161	-0.03%
2018/08/21	1	26.85	0	0.00	27.05	1	3,187	0.03%
2018/08/20	2	27.10	0	0.00	26.90	2	3,207	0.06%
2018/08/17	1	27.55	12	27.73	27.45	-11	3,245	-0.34%
2018/08/15	14	27.10	0	0.00	27.00	14	3,210	0.44%
2018/08/14	1	27.55	0	0.00	27.55	1	3,246	0.03%
2018/08/13	2	28.55	1	28.40	27.70	1	3,268	0.03%
2018/08/10	2	29.05	9	29.14	29.15	-7	3,206	-0.22%
2018/08/09	2	28.70	0	0.00	28.80	2	3,120	0.06%
2018/08/08	0	0.00	3	28.90	29.15	-3	3,105	-0.10%
2018/08/07	7	28.91	6	28.85	28.75	1	3,101	0.03%
2018/08/06	7	28.95	1	29.10	28.95	6	3,107	0.19%
2018/08/03	1	28.60	0	0.00	28.70	1	3,124	0.03%
2018/08/02	8	28.91	1	29.20	28.55	7	3,210	0.22%
2018/08/01	0	0.00	3	29.43	29.30	-3	3,200	-0.09%
2018/07/31	2	28.55	0	0.00	28.90	2	3,125	0.06%
2018/07/27	8	29.16	2	29.15	29.00	6	3,150	0.19%
2018/07/26	0	0.00	1	28.80	28.80	-1	3,088	-0.03%
2018/07/19	1	28.10	0	0.00	27.75	1	3,056	0.03%
2018/07/18	0	0.00	1	28.05	28.25	-1	3,068	-0.03%
2018/07/17	1	27.60	10	27.60	27.90	-9	3,004	-0.30%
2018/07/16	6	27.77	0	0.00	27.70	6	2,983	0.20%
2018/07/13	0	0.00	2	27.95	28.00	-2	2,996	-0.07%
2018/07/11	6	27.28	0	0.00	27.25	6	3,014	0.20%
2018/07/09	0	0.00	15	27.20	27.55	-15	2,969	-0.51%
2018/07/06	5	27.25	10	27.00	27.00	-5	2,981	-0.17%
2018/07/04	10	27.60	0	0.00	27.60	10	2,968	0.34%
2018/06/28	1	28.20	5	28.45	28.20	-4	2,964	-0.13%
2018/06/27	1	28.85	0	0.00	28.65	1	3,023	0.03%
2018/06/25	6	29.61	1	29.65	29.50	5	2,989	0.17%
2018/06/21	0	0.00	10	29.98	30.35	-10	2,983	-0.34%
2018/06/20	12	30.00	11	30.63	29.60	1	2,984	0.03%
2018/06/19	10	30.20	2	29.85	30.20	8	2,875	0.28%
2018/06/13	6	30.67	8	30.90	30.50	-2	2,885	-0.07%
2018/06/12	31	31.00	29	31.44	31.35	2	2,876	0.07%
2018/06/11	5	31.12	1	31.95	31.20	4	2,812	0.14%
2018/06/08	14	31.89	5	31.94	31.65	9	2,811	0.32%
2018/06/06	2	31.58	11	31.41	31.40	-9	2,640	-0.34%
2018/06/05	11	31.18	3	31.32	31.20	8	2,628	0.30%
2018/06/04	12	31.94	54	31.80	31.65	-42	2,549	-1.65%
2018/06/01	8	30.02	22	30.42	30.30	-14	2,257	-0.62%
2018/05/31	8	28.84	0	0.00	28.85	8	2,139	0.37%
2018/05/30	15	28.60	10	29.08	28.90	5	2,151	0.23%
2018/05/29	5	28.70	1	28.95	28.75	4	2,157	0.19%
2018/05/28	1	29.30	0	0.00	29.25	1	2,168	0.05%
2018/05/25	2	29.85	5	29.70	29.50	-3	2,242	-0.13%
2018/05/24	0	0.00	20	28.85	29.10	-20	2,234	-0.89%
2018/05/22	10	29.05	11	29.18	29.25	-1	2,352	-0.04%
2018/05/21	0	0.00	19	28.85	29.15	-19	2,324	-0.82%
2018/05/18	0	0.00	1	28.30	28.30	-1	2,300	-0.04%
2018/05/16	5	28.05	0	0.00	27.90	5	2,346	0.21%
2018/05/15	1	27.60	2	28.00	27.60	-1	2,385	-0.04%
2018/05/14	10	27.80	0	0.00	27.95	10	2,503	0.40%
2018/05/11	2	27.80	1	28.25	27.75	1	2,518	0.04%
2018/05/10	1	28.80	2	28.50	28.50	-1	2,502	-0.04%
2018/05/09	2	27.80	2	28.00	28.10	0	2,442	0.00%
2018/05/08	17	28.38	0	0.00	28.20	17	2,506	0.68%
2018/05/07	1	28.00	0	0.00	28.00	1	2,537	0.04%
2018/05/04	0	0.00	2	27.20	27.20	-2	2,558	-0.08%
2018/05/03	2	26.80	10	26.80	26.85	-8	2,768	-0.29%
2018/05/02	2	26.75	9	27.02	27.05	-7	2,866	-0.24%
2018/04/30	11	26.97	5	26.95	27.05	6	2,888	0.21%
2018/04/19	3	28.00	0	0.00	28.00	3	3,007	0.10%
2018/04/18	0	27.50	0	0.00	27.35	0	3,051	0.00%
2018/04/09	10	29.00	0	0.00	28.85	10	3,713	0.27%
2018/04/02	37	29.40	1	29.35	29.30	36	4,074	0.88%
2018/03/30	2	30.20	38	30.44	29.90	-36	4,279	-0.84%
2018/03/29	0	0.00	11	29.13	29.10	-11	4,356	-0.25%
2018/03/26	8	28.88	0	0.00	29.10	8	4,586	0.17%
2018/03/23	1	29.05	0	0.00	29.00	1	4,671	0.02%
2018/03/19	1	30.35	0	0.00	30.35	1	5,214	0.02%
2018/03/16	10	30.95	10	30.82	30.25	0	5,265	0.00%
2018/03/15	0	0.00	2	30.70	30.80	-2	5,355	-0.04%
2018/03/14	1	30.70	3	30.72	30.70	-2	5,500	-0.04%
2018/03/13	2	30.50	3	30.20	30.20	-1	5,568	-0.02%
2018/03/12	2	29.90	0	0.00	29.80	2	5,707	0.04%
2018/03/09	2	30.20	0	0.00	29.80	2	5,995	0.03%
2018/03/08	2	29.50	3	29.75	29.70	-1	6,287	-0.02%
2018/03/07	1	30.00	5	29.78	29.50	-4	6,570	-0.06%
2018/03/06	5	30.15	0	0.00	29.90	5	7,139	0.07%
2018/03/05	0	0.00	1	29.85	29.50	-1	7,613	-0.01%
2018/03/02	1	29.70	0	0.00	29.70	1	8,532	0.01%
2018/03/01	1	29.75	1	30.05	30.05	0	9,335	0.00%
2018/02/27	2	29.63	2	30.30	29.55	0	9,780	0.00%
2018/02/26	1	29.10	4	29.26	29.25	-3	10,582	-0.03%
2018/02/23	3	30.05	4	28.70	29.70	-1	11,142	-0.01%
2018/02/22	0	0.00	1	28.15	28.15	-1	11,083	-0.01%
2018/02/21	2	28.10	2	27.85	28.10	0	11,123	0.00%
2018/02/12	2	26.95	0	0.00	26.90	2	11,121	0.02%
2018/02/09	2	26.15	0	0.00	26.60	2	11,170	0.02%
2018/02/08	3	27.37	0	0.00	27.30	3	11,187	0.03%
2018/02/07	0	0.00	2	27.80	27.65	-2	11,184	-0.02%
2018/02/06	6	28.58	15	28.37	27.00	-9	11,193	-0.08%
2018/02/01	11	31.00	0	0.00	30.55	11	11,193	0.10%
2018/01/31	5	30.95	11	30.05	30.95	-6	11,212	-0.05%
2018/01/30	1	30.20	1	30.55	30.20	0	11,213	0.00%
2018/01/29	6	31.40	2	30.90	30.90	4	11,289	0.04%
2018/01/26	7	31.79	12	31.94	31.60	-5	11,299	-0.04%
2018/01/25	2	31.58	5	31.34	31.00	-3	11,107	-0.03%
2018/01/23	5	30.90	8	30.85	30.65	-3	11,045	-0.03%
2018/01/19	0	0.00	3	30.47	30.30	-3	11,475	-0.03%
2018/01/18	4	30.61	1	30.75	30.30	3	11,552	0.03%
2018/01/17	10	30.72	0	0.00	30.60	10	11,573	0.09%
2018/01/15	30	30.95	1	31.00	31.00	29	11,592	0.25%
2018/01/12	0	0.00	2	30.85	30.65	-2	11,600	-0.02%
2018/01/11	4	29.75	1	29.90	29.90	3	11,760	0.03%
2018/01/10	2	30.40	0	0.00	30.20	2	11,766	0.02%
2018/01/08	6	31.46	1	31.65	31.00	5	11,802	0.04%
2018/01/05	0	0.00	2	32.60	32.30	-2	11,729	-0.02%
2018/01/04	4	32.38	0	0.00	32.20	4	11,692	0.03%
2018/01/03	2	33.25	6	33.25	32.55	-4	11,661	-0.03%
2018/01/02	0	0.00	1	32.80	33.50	-1	11,490	-0.01%