奇鋐 (3017)-康和-台中券商分點個股進出

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
697
漲跌
▲19
漲幅
+2.80%
成交量
14,634張
產業
上市電腦週邊類股
1393人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－康和-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-台中券商分點個股進出
康和-台中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
2024/12/03	2.2	693.95	3.1	710.10	697.00	-0.9	8,785	-0.01%
2024/12/02	1	651.00	2.1	664.23	678.00	-1.1	8,691	-0.01%
2024/11/28	2	631.50	1	624.00	640.00	1	8,689	0.01%
2024/11/27	6	643.33	4	643.00	630.00	2	8,709	0.02%
2024/11/26	3	648.00	1	653.00	649.00	2	8,722	0.02%
2024/11/25	1	660.00	4	664.00	669.00	-3	8,729	-0.03%
2024/11/22	6	654.67	5	659.00	652.00	1	8,787	0.01%
2024/11/21	5.1	651.96	0	0.00	650.00	5.1	8,794	0.06%
2024/11/20	0	0.00	3	662.67	666.00	-3	8,739	-0.03%
2024/11/19	7	649.43	6	654.00	648.00	1	8,678	0.01%
2024/11/18	2	640.50	2	655.50	638.00	0	8,666	0.00%
2024/11/15	10	667.87	8	682.38	648.00	2	8,686	0.02%
2024/11/14	5	679.20	6	682.31	685.00	-1	8,603	-0.01%
2024/11/13	3	665.67	3	664.67	661.00	0	8,548	0.00%
2024/11/12	2	667.50	1	678.00	661.00	1	8,600	0.01%
2024/11/11	0	0.00	0.1	687.00	687.00	-0.1	8,679	0.00%
2024/11/07	1	681.00	1	680.00	675.00	0	8,928	0.00%
2024/11/06	0	0.00	1.3	674.53	674.00	-1.3	9,048	-0.01%
2024/11/05	0.1	656.00	3	651.67	656.00	-2.9	9,102	-0.03%
2024/11/04	0	0.00	1	637.00	654.00	-1	9,288	-0.01%
2024/11/01	4	625.75	4	624.75	637.00	0	9,354	0.00%
2024/10/30	2	645.00	4	639.50	638.00	-2	9,452	-0.02%
2024/10/29	5	628.60	7	629.29	626.00	-2	9,442	-0.02%
2024/10/28	2	653.91	5	649.99	648.00	-3	9,479	-0.03%
2024/10/25	1	663.80	1	654.00	664.00	0	9,594	0.00%
2024/10/24	5.2	669.73	1	679.00	656.00	4.2	9,717	0.04%
2024/10/23	2	686.00	10	687.70	686.00	-8	9,716	-0.08%
2024/10/22	3	678.67	3	681.33	683.00	0	9,770	0.00%
2024/10/21	13	685.38	8	688.10	677.00	5	9,929	0.05%
2024/10/18	7	687.29	5	691.60	681.00	2	9,928	0.02%
2024/10/17	4	677.50	4.1	677.71	679.00	-0.1	9,875	0.00%
2024/10/16	4	670.25	7	668.86	676.00	-3	9,839	-0.03%
2024/10/15	10	670.20	13	667.69	679.00	-3	9,765	-0.03%
2024/10/14	9	648.00	9	648.09	647.00	0	9,618	0.00%
2024/10/11	9.1	629.77	9.2	628.13	629.00	-0.1	9,518	0.00%
2024/10/09	2	610.11	2.1	616.83	605.00	0	9,430	0.00%
2024/10/08	3	615.00	4	612.25	611.00	-1	9,436	-0.01%
2024/10/07	4	612.00	3.1	610.33	611.00	1	9,508	0.01%
2024/10/04	8.1	602.91	8	606.50	604.00	0.1	9,569	0.00%
2024/10/01	4	593.22	3	590.67	585.00	1	9,538	0.01%
2024/09/30	7.1	602.98	7	609.29	590.00	0.1	9,546	0.00%
2024/09/27	7.5	621.28	2.2	616.38	624.00	5.3	9,580	0.06%
2024/09/26	6.3	605.64	10	615.20	617.00	-3.7	9,521	-0.04%
2024/09/25	2	585.43	5	583.00	581.00	-3	9,391	-0.03%
2024/09/24	5	563.81	4	568.25	571.00	1	9,505	0.01%
2024/09/23	2	572.92	2	577.50	569.00	0	9,638	0.00%
2024/09/20	4	566.23	2.1	562.58	558.00	1.9	9,714	0.02%
2024/09/19	0.1	555.00	1	559.00	561.00	-0.9	9,725	-0.01%
2024/09/18	4	546.94	4	538.75	537.00	0	9,727	0.00%
2024/09/16	0	545.00	0	546.00	544.00	0	9,880	0.00%
2024/09/13	1	554.00	3	554.67	554.00	-2	10,038	-0.02%
2024/09/12	18	554.17	6	554.83	555.00	12	10,162	0.12%
2024/09/11	2	522.00	2	522.50	521.00	0	10,131	0.00%
2024/09/10	19	522.79	28.1	516.93	512.00	-9.1	10,223	-0.09%
2024/09/09	3.1	523.54	1	498.00	545.00	2.1	10,223	0.02%
2024/09/06	1.1	516.91	1	521.00	511.00	0.1	10,293	0.00%
2024/09/05	5	522.80	4	519.25	525.00	1	10,445	0.01%
2024/09/04	3	521.00	2	524.50	515.00	1	10,535	0.01%
2024/09/02	1.1	583.01	1	581.00	574.00	0.1	11,001	0.00%
2024/08/30	2.1	603.97	2	599.50	606.00	0.1	11,077	0.00%
2024/08/29	2	597.00	1	597.00	598.00	1	11,180	0.01%
2024/08/28	1.1	613.92	1	614.00	613.00	0.1	11,380	0.00%
2024/08/27	2	602.56	1	608.00	613.00	1	11,970	0.01%
2024/08/26	2	630.50	4.2	618.26	610.00	-2.2	12,087	-0.02%
2024/08/23	3.1	606.00	1	600.00	612.00	2.1	12,207	0.02%
2024/08/22	0	602.00	0	0.00	606.00	0	12,376	0.00%
2024/08/21	1	606.15	1	610.02	606.00	0	12,550	0.00%
2024/08/20	1.1	623.54	0	0.00	616.00	1.1	12,677	0.01%
2024/08/19	2	615.00	8	620.13	617.00	-6	13,002	-0.05%
2024/08/16	1	629.00	2	620.50	626.00	-1	13,020	-0.01%
2024/08/15	11	603.55	3	607.67	594.00	8	12,981	0.06%
2024/08/14	0	604.57	0	0.00	597.00	0	13,050	0.00%
2024/08/13	4	593.75	5.2	591.29	587.00	-1.2	13,090	-0.01%
2024/08/12	6.2	589.70	5	593.00	585.00	1.2	13,261	0.01%
2024/08/09	4	578.00	5	577.00	568.00	-1	13,265	-0.01%
2024/08/07	1	572.00	0	0.00	559.00	1	13,372	0.01%
2024/08/06	4.1	519.88	5	526.20	526.00	-1	13,320	-0.01%
2024/08/05	1.1	535.27	0	537.00	535.00	1.1	13,321	0.01%
2024/08/02	4.1	605.93	3	621.00	594.00	1.1	13,328	0.01%
2024/08/01	2	653.51	1	659.80	655.00	1	13,334	0.01%
2024/07/31	4	646.75	7.1	648.28	636.00	-3.1	13,522	-0.02%
2024/07/30	9.1	620.07	3	613.33	639.00	6.1	13,649	0.04%
2024/07/29	1	604.97	1	614.87	590.00	0	13,671	0.00%
2024/07/26	2.1	617.85	1	613.00	613.00	1.1	13,774	0.01%
2024/07/23	1	674.98	2	663.57	669.00	-1	13,851	-0.01%
2024/07/22	2	685.54	1	647.00	634.00	1	14,176	0.01%
2024/07/19	4	691.25	1.1	689.10	687.00	3	14,317	0.02%
2024/07/18	4.6	666.32	3	667.00	675.00	1.6	14,376	0.01%
2024/07/17	3	693.43	2	699.50	690.00	1	14,464	0.01%
2024/07/16	1	693.01	1	702.00	691.00	0	14,676	0.00%
2024/07/15	5.1	701.33	4	701.25	702.00	1.1	15,026	0.01%
2024/07/12	4	711.99	2	711.00	709.00	2	15,342	0.01%
2024/07/11	3	712.06	4.2	722.90	714.00	-1.2	15,505	-0.01%
2024/07/10	6	727.17	4	731.25	726.00	2	15,586	0.01%
2024/07/09	4.1	723.49	3	728.33	727.00	1.1	15,715	0.01%
2024/07/08	7	757.14	8.2	754.62	745.00	-1.2	15,867	-0.01%
2024/07/05	3	754.67	4	755.00	764.00	-1	15,903	-0.01%
2024/07/04	2	755.50	1	758.00	752.00	1	15,925	0.01%
2024/07/03	5.3	759.70	2	760.00	745.00	3.3	16,012	0.02%
2024/07/02	9	745.79	10.2	747.12	752.00	-1.2	16,092	-0.01%
2024/07/01	6.1	763.40	4	764.51	743.00	2.1	16,180	0.01%
2024/06/28	4.2	765.24	7	759.74	765.00	-2.8	16,184	-0.02%
2024/06/27	11.3	741.63	12.2	741.30	736.00	-0.9	16,099	-0.01%
2024/06/26	7.1	723.81	7.4	733.99	740.00	-0.3	16,067	0.00%
2024/06/25	5.3	691.86	3	697.33	701.00	2.3	16,091	0.01%
2024/06/24	5.6	718.63	4.2	721.52	714.00	1.4	16,098	0.01%
2024/06/21	4	731.23	3	728.67	731.00	1	16,231	0.01%
2024/06/20	12	738.89	11.2	737.41	740.00	0.8	16,114	0.00%
2024/06/19	4	712.46	4.5	711.11	704.00	-0.5	16,068	0.00%
2024/06/18	4.1	715.51	1	716.00	713.00	3.1	16,064	0.02%
2024/06/17	5.1	737.31	4	741.70	723.00	1.1	16,231	0.01%
2024/06/14	8	725.63	9.1	726.01	739.00	-1.1	16,351	-0.01%
2024/06/13	9	708.56	8.1	708.39	712.00	0.9	16,374	0.01%
2024/06/12	2.1	653.97	4	667.25	688.00	-1.9	16,554	-0.01%
2024/06/11	6	663.47	6.2	662.06	665.00	-0.1	16,612	0.00%
2024/06/07	5.1	643.49	4	645.00	620.00	1.1	16,898	0.01%
2024/06/06	26.2	685.55	9	669.77	660.00	17.2	16,971	0.10%
2024/06/05	17.1	694.92	24	694.08	685.00	-6.9	16,966	-0.04%
2024/06/04	15	733.64	3	730.67	721.00	12	17,070	0.07%
2024/06/03	2	738.91	12	727.00	736.00	-10	17,277	-0.06%
2024/05/31	7.2	776.22	8.1	771.45	769.00	-1	17,343	-0.01%
2024/05/30	9	797.33	6	798.02	781.00	3	16,912	0.02%
2024/05/29	7	810.14	8	804.25	811.00	-1	16,902	-0.01%
2024/05/28	9	764.33	11.1	774.51	783.00	-2.1	16,938	-0.01%
2024/05/27	7.1	740.55	6	734.83	738.00	1.1	16,984	0.01%
2024/05/24	5	705.98	8	699.38	706.00	-3	16,980	-0.02%
2024/05/23	7.1	702.13	7	704.55	708.00	0.1	16,910	0.00%
2024/05/22	4	653.50	4.2	655.19	660.00	-0.2	16,711	0.00%
2024/05/21	7	641.01	1	640.00	650.00	6	16,800	0.04%
2024/05/20	21	652.23	12	646.92	638.00	9	16,830	0.05%
2024/05/17	7	659.00	8	657.50	660.00	-1	16,839	-0.01%
2024/05/16	13.2	663.24	12.4	666.73	651.00	0.8	16,884	0.00%
2024/05/15	4.5	659.07	6	661.00	644.00	-1.5	16,784	-0.01%
2024/05/14	6	631.33	6	627.83	645.00	0	16,719	0.00%
2024/05/13	16	647.19	19.1	648.15	626.00	-3.1	16,823	-0.02%
2024/05/10	4.1	642.25	3	641.33	638.00	1.1	16,855	0.01%
2024/05/09	4	658.50	6	654.33	654.00	-2	17,255	-0.01%
2024/05/08	3	666.00	3	672.67	663.00	0	17,262	0.00%
2024/05/07	6	673.50	12	675.66	674.00	-6	17,568	-0.03%
2024/05/06	16	668.25	4.2	672.76	662.00	11.8	17,471	0.07%
2024/05/03	4	666.00	25.2	662.36	662.00	-21.2	17,273	-0.12%
2024/05/02	8.2	653.82	3	654.00	656.00	5.2	17,248	0.03%
2024/04/30	31	651.77	28.2	653.42	654.00	2.8	17,183	0.02%
2024/04/29	12.2	632.10	10.4	631.46	626.00	1.8	17,187	0.01%
2024/04/26	13.4	653.28	19	657.94	642.00	-5.6	17,374	-0.03%
2024/04/25	97.2	647.46	81	637.59	620.00	16.2	17,079	0.09%
2024/04/24	2	633.50	3	620.02	634.00	-1	16,953	-0.01%
2024/04/23	12	583.83	11	581.09	577.00	1	17,056	0.01%
2024/04/22	4	579.04	2	580.49	567.00	2	16,992	0.01%
2024/04/19	31	645.71	28	638.52	630.00	3	16,950	0.02%
2024/04/18	29	659.42	31	665.32	680.00	-2	16,936	-0.01%
2024/04/17	7	631.00	10	632.00	638.00	-3	16,835	-0.02%
2024/04/16	7	607.43	6	605.33	606.00	1	16,828	0.01%
2024/04/15	5.1	621.39	7	625.86	616.00	-1.9	16,832	-0.01%
2024/04/12	11	612.10	13.5	617.92	628.00	-2.5	16,897	-0.01%
2024/04/11	4	563.28	6.1	581.85	584.00	-2.1	16,653	-0.01%
2024/04/10	4	571.25	1	576.96	555.00	3	16,608	0.02%
2024/04/09	5	576.00	11	582.91	577.00	-6	16,586	-0.04%
2024/04/08	13	572.92	13.2	570.56	570.00	-0.2	16,528	0.00%
2024/04/03	28.1	551.09	27.1	550.15	546.00	1	16,589	0.01%
2024/04/02	24.1	542.07	16	539.63	533.00	8.1	16,497	0.05%
2024/04/01	7	556.86	10	556.60	554.00	-3	16,476	-0.02%
2024/03/29	11	547.45	10	553.10	546.00	1	16,382	0.01%
2024/03/28	25.1	534.40	24.1	529.53	542.00	1.1	16,272	0.01%
2024/03/27	17	537.06	15	534.60	534.00	2	16,176	0.01%
2024/03/26	19.3	550.75	24	549.09	541.00	-4.7	16,093	-0.03%
2024/03/25	7	586.57	6	587.34	583.00	1	15,929	0.01%
2024/03/22	19	590.21	20	589.10	589.00	-1	15,868	-0.01%
2024/03/21	16	583.88	16	582.31	585.00	0	15,767	0.00%
2024/03/20	23.1	575.99	27.2	575.07	567.00	-4.1	15,677	-0.03%
2024/03/19	40.1	595.14	37	582.25	569.00	3.1	15,465	0.02%
2024/03/18	11	621.64	10	618.20	623.00	1	15,226	0.01%
2024/03/15	30.2	581.13	39.1	578.85	599.00	-8.9	15,013	-0.06%
2024/03/14	22.1	558.76	13.1	558.39	556.00	9.1	14,674	0.06%
2024/03/13	20	631.05	18	639.83	617.00	2	14,414	0.01%
2024/03/12	29.1	635.29	38	627.08	643.00	-9	13,964	-0.06%
2024/03/11	19	596.58	17	599.65	585.00	2	13,651	0.01%
2024/03/08	15	592.66	13	600.22	574.00	2	13,426	0.01%
2024/03/07	17	616.64	18	613.89	599.00	-1	13,269	-0.01%
2024/03/06	17	624.06	13	624.84	630.00	4	12,946	0.03%
2024/03/05	3	567.33	4	574.75	585.00	-1	12,713	-0.01%
2024/03/04	8	557.75	11	558.00	554.00	-3	12,560	-0.02%
2024/03/01	16	544.69	12	545.16	539.00	4	12,472	0.03%
2024/02/29	11	525.10	12.2	525.12	532.00	-1.2	12,399	-0.01%
2024/02/27	12.1	505.13	14	504.50	508.00	-2	12,167	-0.02%
2024/02/26	2	495.75	8	493.25	500.00	-6	12,143	-0.05%
2024/02/23	9	504.49	7	504.21	498.50	2	12,107	0.02%
2024/02/22	9	520.78	15.1	527.92	520.00	-6.1	12,045	-0.05%
2024/02/21	11	487.88	8	487.00	495.00	3	12,019	0.03%
2024/02/20	23	478.67	20	478.38	483.00	3	11,975	0.03%
2024/02/19	18	491.30	8	495.00	486.00	10	11,954	0.08%
2024/02/16	14.2	519.80	9	521.21	510.00	5.2	12,023	0.04%
2024/02/15	2	531.00	6.1	529.55	534.00	-4.1	12,017	-0.03%
2024/02/05	8	485.50	8	484.56	485.50	0	11,947	0.00%
2024/02/02	7	476.15	12.1	473.83	478.00	-5.1	11,799	-0.04%
2024/02/01	13	448.08	17.1	444.09	457.50	-4.1	11,601	-0.04%
2024/01/31	14	422.07	7.1	420.94	425.50	6.9	11,272	0.06%
2024/01/30	14	410.61	21.3	424.60	429.50	-7.3	11,110	-0.07%
2024/01/29	7.2	388.31	7	388.50	390.50	0.2	10,854	0.00%
2024/01/26	6	383.74	7.2	383.67	386.00	-1.2	10,868	-0.01%
2024/01/25	7	392.21	13	390.81	389.50	-6	10,898	-0.06%
2024/01/24	4	385.50	2	383.24	387.50	2	10,774	0.02%
2024/01/23	11	383.32	10	382.70	386.50	1	10,805	0.01%
2024/01/22	14	368.83	20	372.30	380.50	-6	10,603	-0.06%
2024/01/19	10	343.55	8	342.19	346.00	2	10,366	0.02%
2024/01/18	8.1	342.01	6	346.25	334.50	2.1	10,347	0.02%
2024/01/17	15.2	349.88	11.2	348.04	343.50	4	10,285	0.04%
2024/01/16	9	340.72	14	339.25	343.00	-5	10,244	-0.05%
2024/01/15	12.4	340.90	6.2	335.89	334.00	6.2	10,224	0.06%
2024/01/12	25	351.46	29	350.26	350.00	-4	10,164	-0.04%
2024/01/11	14.2	333.68	20.4	338.13	346.50	-6.2	9,909	-0.06%
2024/01/10	4	325.75	11.3	323.44	329.00	-7.3	9,844	-0.07%
2024/01/09	5	312.50	5	311.90	315.00	0	9,708	0.00%
2024/01/08	9.1	312.84	6	314.73	301.50	3.1	9,633	0.03%
2024/01/05	4	322.75	4	319.63	323.50	0	9,475	0.00%
2024/01/04	11.1	321.33	6	322.83	319.00	5.1	9,564	0.05%
2024/01/03	12	329.17	12	328.54	329.00	0	9,628	0.00%
2024/01/02	13.1	331.00	8	332.13	329.50	5.1	9,615	0.05%
2023/12/29	8	332.19	16.3	332.87	336.50	-8.3	9,631	-0.09%
2023/12/28	7.2	324.51	4	322.13	318.00	3.2	9,477	0.03%
2023/12/27	1	308.00	12	322.54	324.50	-11	9,478	-0.12%
2023/12/26	5.2	309.31	4	306.38	311.00	1.2	9,542	0.01%
2023/12/25	3.3	309.68	4	309.50	309.50	-0.7	9,822	-0.01%
2023/12/22	5	306.10	7	304.71	307.00	-2	9,954	-0.02%
2023/12/21	5	298.30	3	297.17	301.50	2	10,189	0.02%
2023/12/20	4	302.13	4	302.00	299.50	0	10,278	0.00%
2023/12/19	4	300.00	4	297.25	302.50	0	10,483	0.00%
2023/12/18	3	299.00	3	299.67	299.50	0	10,603	0.00%
2023/12/15	3.2	302.63	3	303.17	298.00	0.2	10,803	0.00%
2023/12/14	6	307.83	7.2	307.19	306.00	-1.2	10,986	-0.01%
2023/12/13	5.2	302.92	14	307.04	300.50	-8.9	11,067	-0.08%
2023/12/12	7	307.43	4	308.75	306.50	3	11,063	0.03%
2023/12/11	4	306.63	6	308.00	308.00	-2	11,153	-0.02%
2023/12/08	3	306.17	3	306.67	304.50	0	11,191	0.00%
2023/12/07	14	296.71	16	297.06	301.50	-2	11,204	-0.02%
2023/12/06	4	296.13	8	296.69	296.50	-4	11,269	-0.04%
2023/12/05	16	283.22	15	284.37	286.00	1	11,267	0.01%
2023/12/04	9	293.50	4	293.63	290.50	5	11,225	0.04%
2023/12/01	8	303.69	6	302.83	302.50	2	11,216	0.02%
2023/11/30	5	305.10	8	302.56	308.00	-3	11,223	-0.03%
2023/11/29	8	301.81	6	302.58	301.00	2	11,179	0.02%
2023/11/28	8	299.25	8	300.81	300.50	0	11,199	0.00%
2023/11/27	19	308.42	13	308.77	298.00	6	11,295	0.05%
2023/11/24	6	322.33	4	321.88	322.50	2	11,225	0.02%
2023/11/22	7	326.93	7	326.00	327.00	0	11,240	0.00%
2023/11/21	5	332.80	8.2	335.40	327.00	-3.2	11,394	-0.03%
2023/11/20	12	328.96	8	323.94	329.50	4	11,601	0.03%
2023/11/17	8	317.44	9	318.56	318.00	-1	11,533	-0.01%
2023/11/16	7.1	314.67	6	316.17	316.00	1.1	11,591	0.01%
2023/11/15	26	328.63	10.1	329.84	313.50	15.9	11,587	0.14%
2023/11/14	8	325.94	20.1	326.06	325.00	-12.1	11,556	-0.10%
2023/11/13	4.2	313.35	9.1	317.62	318.50	-4.8	11,586	-0.04%
2023/11/10	9	315.44	9	316.89	314.50	0	11,647	0.00%
2023/11/09	12	317.38	8	317.44	316.50	4	11,745	0.03%
2023/11/08	26	316.04	13	316.04	313.00	13	11,836	0.11%
2023/11/07	3	308.83	4	311.63	311.00	-1	11,949	-0.01%
2023/11/06	6	306.75	14.2	307.37	315.00	-8.2	12,182	-0.07%
2023/11/03	15.2	298.86	13	300.54	297.00	2.2	12,505	0.02%
2023/11/02	15	297.57	12	297.63	299.50	3	12,747	0.02%
2023/11/01	9	285.44	8	283.25	285.50	1	13,055	0.01%
2023/10/31	6	298.92	7	295.50	283.50	-1	13,293	-0.01%
2023/10/30	4	300.88	4	303.63	298.50	0	13,521	0.00%
2023/10/27	10	299.40	6	303.25	296.50	4	13,680	0.03%
2023/10/26	9	306.83	8	307.56	301.50	1	13,925	0.01%
2023/10/25	11	315.64	13	316.31	313.00	-2	14,064	-0.01%
2023/10/24	15	311.53	25	310.58	318.00	-10	14,224	-0.07%
2023/10/23	8	304.69	7	305.14	297.00	1	14,195	0.01%
2023/10/20	14	307.79	14	309.21	308.50	0	14,432	0.00%
2023/10/19	3	297.67	4	294.63	299.00	-1	14,621	-0.01%
2023/10/18	5	301.00	3	309.00	294.00	2	14,918	0.01%
2023/10/17	5	323.50	4	324.13	319.50	1	15,011	0.01%
2023/10/16	9	326.72	7	327.50	325.50	2	15,049	0.01%
2023/10/13	3	338.83	4	338.61	337.00	-1	15,194	-0.01%
2023/10/12	11	344.41	10	345.60	342.00	1	15,286	0.01%
2023/10/11	3	345.77	3	349.50	336.50	0	15,413	0.00%
2023/10/06	6	347.42	6	348.17	348.50	0	15,690	0.00%
2023/10/05	5	346.90	6.3	346.38	344.00	-1.3	15,923	-0.01%
2023/10/04	2.3	344.68	2	333.25	345.00	0.3	15,976	0.00%
2023/10/03	14	348.18	15	344.27	340.00	-1	15,965	-0.01%
2023/10/02	15	346.67	13	345.92	342.50	2	16,091	0.01%
2023/09/28	46	333.87	52.2	333.52	341.00	-6.2	16,017	-0.04%
2023/09/27	5	318.30	6.1	314.66	321.00	-1.1	15,898	-0.01%
2023/09/26	17	313.38	22	315.39	313.50	-5	15,995	-0.03%
2023/09/25	1	298.50	1	297.00	297.00	0	16,091	0.00%
2023/09/22	11	295.36	15	292.37	297.50	-4	16,369	-0.02%
2023/09/21	4	278.00	2	275.49	280.00	2	16,169	0.01%
2023/09/20	8	281.82	8	282.38	281.00	0	16,119	0.00%
2023/09/19	13	284.92	10	289.25	278.00	3	16,033	0.02%
2023/09/18	21.2	306.94	19	301.68	293.50	2.2	15,942	0.01%
2023/09/15	15	319.93	11	317.86	320.00	4	15,953	0.02%
2023/09/14	22	315.50	23	316.85	318.00	-1	16,122	-0.01%
2023/09/13	3	304.80	5	303.20	304.00	-2	16,333	-0.01%
2023/09/12	12	306.50	22	307.87	306.00	-10	16,622	-0.06%
2023/09/11	26	321.33	16	314.63	311.50	10	16,910	0.06%
2023/09/08	21	340.72	20	342.45	337.00	1	16,934	0.01%
2023/09/07	13	340.77	11	341.00	342.00	2	17,183	0.01%
2023/09/06	16	341.90	7.5	343.30	343.50	8.5	17,207	0.05%
2023/09/05	8.5	329.15	12	326.88	330.50	-3.5	17,309	-0.02%
2023/09/04	7	328.64	4	328.00	328.50	3	17,401	0.02%
2023/09/01	25	330.88	25	331.76	329.00	0	17,523	0.00%
2023/08/31	12	329.95	15	327.77	334.50	-3	17,651	-0.02%
2023/08/30	12	339.21	8	342.94	335.50	4	17,734	0.02%
2023/08/29	7	342.29	7	344.36	335.00	0	17,933	0.00%
2023/08/28	6	342.58	5	343.70	338.50	1	18,015	0.01%
2023/08/25	9	359.72	6.1	359.81	354.00	2.9	18,063	0.02%
2023/08/24	12	381.67	7.5	385.09	387.00	4.5	17,950	0.03%
2023/08/23	4	360.62	4	361.12	356.00	0	17,909	0.00%
2023/08/22	1	365.82	3	360.33	350.50	-2	18,218	-0.01%
2023/08/21	10	352.35	10	351.65	353.50	0	18,518	0.00%
2023/08/18	10	360.40	12	363.58	352.00	-2	18,472	-0.01%
2023/08/17	7.5	356.33	5	359.70	363.00	2.5	18,342	0.01%
2023/08/16	4	347.13	9.1	341.56	350.00	-5.1	18,270	-0.03%
2023/08/15	19	342.24	33	341.32	343.50	-14	18,323	-0.08%
2023/08/14	22	319.93	22	318.57	319.00	0	18,425	0.00%
2023/08/11	16.1	316.49	15	318.30	321.00	1.1	18,409	0.01%
2023/08/10	27	324.64	7	335.29	314.50	20	18,368	0.11%
2023/08/09	17	360.35	16	359.63	349.00	1	18,241	0.01%
2023/08/08	11	356.73	13	355.15	358.00	-2	17,976	-0.01%
2023/08/07	26	351.88	26	351.67	349.50	0	17,883	0.00%
2023/08/04	62	331.67	62	333.04	338.00	0	17,657	0.00%
2023/08/02	67	316.83	68	315.28	315.50	-1	17,537	-0.01%
2023/08/01	20	327.45	21	326.14	328.00	-1	17,424	-0.01%
2023/07/31	16	352.99	25	348.78	322.00	-9	17,773	-0.05%
2023/07/28	24	345.67	20.1	343.57	352.00	4	17,986	0.02%
2023/07/27	19	353.42	17	350.49	340.00	2	17,903	0.01%
2023/07/26	8	344.25	8	345.00	343.50	0	17,910	0.00%
2023/07/25	30	358.23	27	355.69	340.50	3	17,963	0.02%
2023/07/24	11	348.14	28	344.54	344.00	-17	17,926	-0.09%
2023/07/21	49	327.01	41	324.01	339.00	8	17,679	0.05%
2023/07/20	28	308.16	20	311.05	308.50	8	17,321	0.05%
2023/07/19	1	288.50	8	295.69	291.50	-7	17,096	-0.04%
2023/07/18	11	294.05	8	291.81	293.00	3	17,121	0.02%
2023/07/17	2	285.25	0	0.00	285.00	2	17,009	0.01%
2023/07/14	5	290.30	4	290.75	293.50	1	16,859	0.01%
2023/07/13	39	301.91	40	302.34	288.00	-1	16,774	-0.01%
2023/07/12	11	288.77	27	288.78	287.50	-16	16,420	-0.10%
2023/07/11	20	284.65	19	281.03	283.50	1	16,252	0.01%
2023/07/10	24	277.52	10	276.85	273.00	14	16,127	0.09%
2023/07/07	7	270.86	8	271.75	270.00	-1	16,187	-0.01%
2023/07/06	3	276.50	1	276.00	273.50	2	16,032	0.01%
2023/07/05	4	281.38	1	283.52	280.50	3	15,958	0.02%
2023/07/04	30	292.47	28	291.93	292.00	2	15,805	0.01%
2023/07/03	27	290.19	40	287.34	293.00	-13	15,627	-0.08%
2023/06/30	26	263.50	17	261.03	271.00	9	15,257	0.06%
2023/06/29	4	247.50	2	246.00	246.50	2	14,969	0.01%
2023/06/28	3	244.50	2	244.00	241.50	1	15,263	0.01%
2023/06/27	0	0.00	1	240.50	235.00	-1	15,506	-0.01%
2023/06/26	4	247.25	4	250.00	250.00	0	15,806	0.00%
2023/06/21	1	250.50	2	252.25	249.50	-1	15,760	-0.01%
2023/06/20	1	254.00	2	252.01	252.00	-1	16,021	-0.01%
2023/06/19	29	255.59	36	253.29	254.50	-7	16,419	-0.04%
2023/06/16	23	248.11	34	241.63	247.00	-11	16,302	-0.07%
2023/06/15	37	236.70	22	232.27	237.00	15	16,089	0.09%
2023/06/14	7	223.50	3	223.17	224.00	4	15,750	0.03%
2023/06/13	13	218.23	14	217.75	219.50	-1	15,654	-0.01%
2023/06/12	2	205.75	1	206.50	205.50	1	15,370	0.01%
2023/06/09	3	211.50	11	208.23	209.50	-8	15,293	-0.05%
2023/06/08	5	201.90	0	0.00	200.50	5	15,073	0.03%
2023/06/07	4	207.63	10	205.50	208.00	-6	14,973	-0.04%
2023/06/06	16	204.38	9	203.06	203.50	7	14,812	0.05%
2023/06/05	2	198.25	2	196.00	200.00	0	14,614	0.00%
2023/06/02	6	204.83	15	205.00	202.00	-9	14,364	-0.06%
2023/06/01	37	204.49	37	203.03	207.00	0	14,049	0.00%
2023/05/31	3	200.50	2	199.00	197.50	1	13,851	0.01%
2023/05/30	1	202.50	1	201.50	201.50	0	13,707	0.00%
2023/05/29	25	208.04	24	207.25	206.00	1	13,717	0.01%
2023/05/26	26	204.35	23	203.89	208.00	3	13,795	0.02%
2023/05/25	12	199.33	11	198.23	197.50	1	13,401	0.01%
2023/05/24	0	0.00	1	184.50	187.00	-1	12,993	-0.01%
2023/05/23	1	182.50	0	0.00	182.50	1	12,930	0.01%
2023/05/22	2	181.75	2	183.75	182.50	0	12,861	0.00%
2023/05/19	7	182.86	9	183.78	184.00	-2	12,758	-0.02%
2023/05/18	9	185.39	13	183.69	186.00	-4	12,576	-0.03%
2023/05/17	12	179.33	13	178.35	178.00	-1	12,319	-0.01%
2023/05/16	8	177.13	3	175.67	175.50	5	12,170	0.04%
2023/05/15	3	171.33	1	170.50	171.00	2	11,977	0.02%
2023/05/12	5	176.20	5	176.90	177.50	0	11,896	0.00%
2023/05/11	3	176.67	1	175.00	174.50	2	11,760	0.02%
2023/05/10	4	179.25	3	177.83	178.50	1	11,609	0.01%
2023/05/09	1	180.50	1	181.50	183.00	0	11,432	0.00%
2023/05/08	1	183.50	3.1	182.66	181.50	-2.1	11,312	-0.02%
2023/05/05	10	178.90	8	178.06	181.00	2	11,073	0.02%
2023/05/04	9	173.28	8	172.94	175.50	1	10,617	0.01%
2023/05/03	1	163.50	1	165.50	163.00	0	10,134	0.00%
2023/05/02	6	163.92	7.1	164.02	166.00	-1.1	10,026	-0.01%
2023/04/28	6	156.25	9	154.89	157.50	-3	9,717	-0.03%
2023/04/27	19	151.53	16	151.75	153.50	3	9,459	0.03%
2023/04/26	1	140.50	5	143.10	146.00	-4	9,136	-0.04%
2023/04/24	4	144.88	1	143.50	144.00	3	8,916	0.03%
2023/04/21	4	147.63	2	147.50	143.00	2	8,814	0.02%
2023/04/20	2	146.76	2.1	148.15	147.50	-0.1	8,651	0.00%
2023/04/18	5	158.10	7	155.07	152.50	-2	8,516	-0.02%
2023/04/17	9	157.56	7	157.29	156.00	2	8,347	0.02%
2023/04/14	1	155.50	8.1	153.37	153.00	-7.1	8,208	-0.09%
2023/04/13	1	151.50	2	151.00	149.50	-1	8,043	-0.01%
2023/04/12	15	154.54	17	155.09	154.50	-2	7,957	-0.02%
2023/04/11	4	147.88	2	147.50	149.50	2	7,732	0.03%
2023/04/10	2	146.00	5	147.10	148.50	-3	7,604	-0.04%
2023/04/07	2	145.00	1.5	143.50	144.50	0.5	7,470	0.01%
2023/03/31	2	141.00	0	0.00	141.00	2	7,282	0.03%
2023/03/30	1	144.50	2	143.25	142.00	-1	7,269	-0.01%
2023/03/29	11	144.05	16	142.59	142.50	-5	7,205	-0.07%
2023/03/28	12	142.04	12.5	142.33	142.00	-0.5	6,912	-0.01%
2023/03/27	11	145.00	17	144.97	148.50	-6	6,662	-0.09%
2023/03/24	4	142.13	3	140.17	142.50	1	6,298	0.02%
2023/03/23	6	140.42	14.5	139.49	138.50	-8.5	6,175	-0.14%
2023/03/22	13	130.85	17	132.41	136.50	-4	5,757	-0.07%
2023/03/21	5.4	123.87	8	125.00	126.50	-2.6	5,149	-0.05%
2023/03/20	5.5	120.23	0	0.00	119.00	5.5	4,971	0.11%
2023/03/17	4	116.63	2	115.50	115.50	2	4,812	0.04%
2023/03/16	27	115.56	5	116.20	115.00	22	4,838	0.46%
2023/03/15	1	115.50	2	115.50	114.50	-1	5,047	-0.02%
2023/03/14	2	110.50	0	0.00	109.50	2	5,272	0.04%
2023/03/13	2	112.00	0	0.00	112.50	2	5,747	0.03%
2023/03/09	0	0.00	1	117.50	117.50	-1	5,772	-0.02%
2023/03/08	0	0.00	1	117.50	119.00	-1	5,795	-0.02%
2023/03/03	1	119.50	0	0.00	118.50	1	5,809	0.02%
2023/03/02	0	0.00	0.3	118.00	119.00	-0.3	5,902	-0.01%
2023/03/01	2	117.50	1	118.00	119.00	1	6,022	0.02%
2023/02/24	12.3	123.45	14	122.11	120.50	-1.7	6,042	-0.03%
2023/02/16	0	0.00	1	115.50	117.50	-1	5,924	-0.02%
2023/02/15	0	0.00	1	115.00	115.00	-1	5,991	-0.02%
2023/02/13	2	117.00	0	0.00	117.50	2	5,961	0.03%
2023/02/10	1	117.50	8	114.75	115.50	-7	5,934	-0.12%
2023/02/09	2	116.50	0	0.00	116.00	2	5,894	0.03%
2023/02/08	4	114.00	1	114.00	115.00	3	5,839	0.05%
2023/02/07	4	110.50	1	110.50	110.50	3	5,763	0.05%
2023/02/06	4	110.75	3	110.67	111.50	1	5,778	0.02%
2023/02/03	3	113.00	3	112.50	112.00	0	5,698	0.00%
2023/02/02	5	108.50	1	109.00	112.00	4	5,683	0.07%
2023/02/01	5	105.40	0	0.00	107.50	5	5,661	0.09%
2023/01/31	2	106.50	0	0.00	106.00	2	5,633	0.04%
2023/01/30	0	0.00	2	109.50	109.50	-2	5,610	-0.04%
2023/01/16	2	107.50	0	0.00	107.50	2	5,740	0.03%
2023/01/12	0	0.00	4	110.00	109.50	-4	5,908	-0.07%
2023/01/09	0	0.00	2	109.75	110.50	-2	6,199	-0.03%
2023/01/06	2	107.50	0	0.00	107.50	2	6,241	0.03%
2023/01/05	0	109.50	0	0.00	108.50	0	6,307	0.00%
2022/12/29	0	0.00	1	108.50	110.00	-1	6,950	-0.01%
2022/12/22	1	110.50	1	113.00	113.00	0	7,479	0.00%
2022/12/19	1	110.50	1	110.99	112.00	0	7,423	0.00%
2022/12/16	1	115.50	1	115.00	115.00	0	7,354	0.00%
2022/12/14	0	0.00	2	115.50	116.00	-2	7,307	-0.03%
2022/12/12	4	115.00	11	113.64	114.50	-7	7,364	-0.10%
2022/12/09	1	115.00	1	115.00	115.50	0	7,331	0.00%
2022/12/08	3	113.17	3	111.50	113.50	0	7,301	0.00%
2022/12/07	8	115.99	4.4	116.16	112.50	3.6	7,291	0.05%
2022/12/06	13	125.38	7	125.50	124.00	6	7,067	0.08%
2022/12/05	9.4	125.10	12	125.67	127.00	-2.6	6,830	-0.04%
2022/12/01	0	0.00	2	114.25	114.50	-2	6,418	-0.03%
2022/11/30	3	112.17	1	112.50	113.00	2	6,380	0.03%
2022/11/29	2	112.50	2	111.50	112.00	0	6,350	0.00%
2022/11/28	6	110.83	2	111.25	111.50	4	6,341	0.06%
2022/11/24	2	111.00	3	110.33	111.00	-1	6,331	-0.02%
2022/11/23	0	0.00	5	109.40	110.00	-5	6,288	-0.08%
2022/11/22	4	107.13	4	107.00	106.00	0	6,203	0.00%
2022/11/21	0	0.00	1	104.00	104.00	-1	6,102	-0.02%
2022/11/18	0	0.00	1	104.50	102.00	-1	6,164	-0.02%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	7	102.36	3	102.00	102.00	4	6,146	0.07%
2022/11/15	3	101.50	1	102.50	102.00	2	6,109	0.03%
2022/11/14	4	104.50	0	0.00	104.50	4	6,180	0.06%
2022/11/10	0	0.00	1	106.00	106.00	-1	5,932	-0.02%
2022/10/31	2	103.00	2	101.50	102.00	0	7,005	0.00%
2022/10/28	0	0.00	3	101.67	101.00	-3	7,098	-0.04%
2022/10/27	0	0.00	2	98.90	99.90	-2	7,025	-0.03%
2022/10/26	1.1	93.79	0	0.00	93.60	1.1	6,961	0.02%
2022/10/25	0	0.00	1	95.50	94.50	-1	7,021	-0.01%
2022/10/24	2	98.30	0	0.00	96.30	2	7,034	0.03%
2022/10/20	1	99.50	3	99.03	98.80	-2	7,298	-0.03%
2022/10/18	2	103.00	0	0.00	101.50	2	7,728	0.03%
2022/10/17	0	0.00	8	100.03	101.50	-8	7,676	-0.10%
2022/10/12	2	102.50	2	104.00	107.00	0	7,677	0.00%
2022/10/11	1	105.50	1	105.50	104.00	0	7,667	0.00%
2022/10/07	2	112.00	0	112.50	110.50	2	7,651	0.03%
2022/10/06	3	114.33	3.3	115.31	116.00	-0.3	7,630	0.00%
2022/10/05	2.3	120.66	3	120.17	119.50	-0.7	7,570	-0.01%
2022/10/04	0	111.00	1	114.00	114.00	-1	7,428	-0.01%
2022/09/28	0	0.00	0.1	112.58	109.00	-0.1	7,978	0.00%
2022/09/22	3	115.00	0	0.00	115.00	3	8,172	0.04%
2022/09/20	0	116.35	1	116.50	117.00	-1	8,159	-0.01%
2022/09/16	0	0.00	1	113.50	113.50	-1	8,157	-0.01%
2022/09/14	0	113.50	0	0.00	113.50	0	8,289	0.00%
2022/09/13	2	113.25	0	0.00	113.00	2	8,435	0.02%
2022/09/12	0	0.00	1	113.49	112.00	-1	8,485	-0.01%
2022/09/07	0	105.00	0	0.00	105.50	0	8,494	0.00%
2022/09/01	0	0.00	1	105.50	105.50	-1	8,692	-0.01%
2022/08/31	1	108.00	1	108.50	108.50	0	8,743	0.00%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	0	0.00	0	110.50	113.00	0	8,986	0.00%
2022/08/25	1	116.00	1	112.50	112.00	0	8,989	0.00%
2022/08/24	0	0.00	1	117.50	117.00	-1	8,989	-0.01%
2022/08/19	1	119.00	0	0.00	117.00	1	9,415	0.01%
2022/08/16	2	119.50	0	0.00	119.00	2	10,639	0.02%
2022/08/15	6	117.50	6	118.92	119.50	0	10,651	0.00%
2022/08/12	0	0.00	1	115.00	117.50	-1	10,695	-0.01%
2022/08/10	6	112.58	5	112.50	112.50	1	10,693	0.01%
2022/08/09	0	0.00	2	116.75	119.00	-2	10,339	-0.02%
2022/08/08	6	116.67	5	114.20	118.00	1	10,169	0.01%
2022/08/05	1	110.50	1	113.00	112.50	0	10,008	0.00%
2022/08/04	0	0.00	0	112.00	113.00	0	9,857	0.00%
2022/08/02	2	114.50	2	113.50	115.00	0	9,884	0.00%
2022/08/01	2	117.25	2	115.00	115.50	0	9,904	0.00%
2022/07/29	0	0.00	1	117.50	118.00	-1	9,828	-0.01%
2022/07/28	3	117.50	3	113.67	117.00	0	9,825	0.00%
2022/07/27	5	115.10	8	115.13	116.00	-3	9,627	-0.03%
2022/07/26	2	114.00	14	112.50	114.00	-12	9,545	-0.13%
2022/07/25	12	110.79	4	108.88	112.50	8	9,366	0.09%
2022/07/22	1	106.00	2	104.50	104.50	-1	9,081	-0.01%
2022/07/20	3	105.33	2	108.00	105.00	1	9,118	0.01%
2022/07/19	7	105.36	10	104.65	105.00	-3	9,191	-0.03%
2022/07/18	5	103.60	1	104.00	104.00	4	9,222	0.04%
2022/07/15	1	101.00	1	101.50	101.00	0	9,329	0.00%
2022/07/14	4	99.28	1	100.50	101.00	3	9,371	0.03%
2022/07/13	2	99.50	2	98.45	96.80	0	9,530	0.00%
2022/07/11	4	98.03	4	98.63	98.40	0	9,361	0.00%
2022/07/08	0	0.00	5	95.30	96.10	-5	9,174	-0.05%
2022/07/07	5	83.96	6	84.55	87.40	-1	9,072	-0.01%
2022/07/06	7	83.91	1	83.40	82.60	6	8,964	0.07%
2022/07/05	3	85.60	0	0.00	87.20	3	9,052	0.03%
2022/07/04	0	0.00	7	86.87	85.30	-7	9,143	-0.08%
2022/07/01	2	91.85	0	0.00	86.90	2	9,169	0.02%
2022/06/28	3	99.37	1	98.20	98.60	2	9,461	0.02%
2022/06/27	0	0.00	3	99.03	99.90	-3	10,427	-0.03%
2022/06/23	7	93.81	8	94.21	93.90	-1	10,989	-0.01%
2022/06/22	4	94.00	3	92.93	92.60	1	11,371	0.01%
2022/06/21	20	97.70	22	97.43	98.10	-2	11,436	-0.02%
2022/06/20	14	99.50	17	100.85	98.00	-3	11,817	-0.03%
2022/06/17	1.1	104.95	0	0.00	103.00	1.1	12,397	0.01%
2022/06/16	16	107.66	22	108.43	103.50	-6	12,956	-0.05%
2022/06/15	12	106.33	10	108.00	106.00	2	13,337	0.01%
2022/06/14	1	107.50	0	0.00	108.00	1	13,563	0.01%
2022/06/13	8	106.00	8	102.50	106.00	0	13,810	0.00%
2022/06/09	1	106.00	3	105.50	105.00	-2	14,408	-0.01%
2022/06/08	0	0.00	5	107.50	107.50	-5	14,810	-0.03%
2022/06/07	10	106.50	16.2	106.75	108.00	-6.2	15,523	-0.04%
2022/06/06	1	110.50	1	110.50	111.00	0	15,767	0.00%
2022/06/02	5	112.70	12	113.88	112.00	-7	16,055	-0.04%
2022/06/01	0	0.00	9	114.11	112.50	-9	16,225	-0.06%
2022/05/31	3	113.00	10.2	112.99	113.00	-7.2	16,439	-0.04%
2022/05/30	6	114.42	4	114.50	114.50	2	16,554	0.01%
2022/05/27	21	114.33	10.1	115.01	113.50	11	16,680	0.07%
2022/05/26	16.2	117.53	19	117.32	117.00	-2.9	16,551	-0.02%
2022/05/25	25.2	117.62	21	117.83	118.00	4.2	16,330	0.03%
2022/05/24	10	113.70	12	112.33	109.00	-2	16,110	-0.01%
2022/05/23	0	0.00	0.1	110.40	112.00	-0.1	16,307	0.00%
2022/05/20	0	0.00	4	111.63	109.50	-4	16,605	-0.02%
2022/05/19	1	109.40	1	109.50	111.00	0	16,725	0.00%
2022/05/18	4.1	108.87	5	108.70	109.00	-0.9	17,036	-0.01%
2022/05/17	1	105.50	1	105.00	105.00	0	17,376	0.00%
2022/05/13	1	103.50	1	104.50	105.00	0	17,601	0.00%
2022/05/11	2	104.00	5	105.70	103.50	-3	18,072	-0.02%
2022/05/10	10	105.00	8	104.81	105.50	2	18,149	0.01%
2022/05/09	4	101.00	4	101.75	101.00	0	18,376	0.00%
2022/05/06	5	104.50	9.1	105.17	105.50	-4.1	18,654	-0.02%
2022/05/05	11	108.18	10.1	108.11	108.00	0.9	18,938	0.00%
2022/05/04	1	104.50	0	0.00	105.00	1	19,012	0.01%
2022/05/03	5	106.80	2	106.50	106.00	3	19,277	0.02%
2022/04/29	2	105.25	1	104.55	104.50	1	19,729	0.00%
2022/04/28	2	102.50	4	102.63	103.50	-2	20,507	-0.01%
2022/04/27	4	101.73	11	100.32	104.00	-7	21,072	-0.03%
2022/04/26	9	105.61	9	103.67	103.00	0	21,428	0.00%
2022/04/25	1.1	104.00	5	104.10	105.00	-3.9	21,669	-0.02%
2022/04/22	8	108.50	6	109.83	107.00	2	21,647	0.01%
2022/04/21	6	112.42	18	112.44	113.50	-12	21,616	-0.06%
2022/04/20	9	108.00	11	107.73	107.50	-2	21,379	-0.01%
2022/04/19	20	107.83	24.1	107.60	106.00	-4.1	21,257	-0.02%
2022/04/18	7	105.21	8	103.75	103.50	-1	20,999	0.00%
2022/04/15	20	106.63	17	105.56	104.50	3	20,972	0.01%
2022/04/14	4	107.13	6	107.25	108.00	-2	20,931	-0.01%
2022/04/13	17	106.44	4	105.50	105.50	13	20,946	0.06%
2022/04/12	15.1	107.62	31	106.56	105.50	-15.9	20,977	-0.08%
2022/04/11	8	106.13	7	105.86	106.50	1	20,947	0.00%
2022/04/08	23	112.15	17	112.03	112.00	6	20,789	0.03%
2022/04/07	16	112.59	9	113.22	111.00	7	20,651	0.03%
2022/04/06	10	113.00	10	113.50	113.00	0	20,526	0.00%
2022/04/01	15	114.23	17	114.32	114.50	-2	20,440	-0.01%
2022/03/31	27	119.54	7.1	119.89	116.50	19.9	20,269	0.10%
2022/03/30	116.1	122.11	123	122.51	117.00	-6.9	19,995	-0.03%	大買/大賣/
2022/03/29	19	117.71	24	119.90	116.50	-5	19,004	-0.03%
2022/03/28	17	117.65	38.1	117.16	119.00	-21.1	18,706	-0.11%
2022/03/25	66	114.34	52	114.86	117.00	14	18,350	0.08%
2022/03/24	25	112.54	16	111.63	111.50	9	17,934	0.05%
2022/03/23	60	117.36	20	116.38	115.00	40	17,788	0.22%
2022/03/22	57.1	116.69	55	116.74	118.00	2.1	17,269	0.01%
2022/03/21	12	110.75	18	112.31	112.50	-6	16,587	-0.04%
2022/03/18	31	107.94	23.1	108.17	110.00	8	15,987	0.05%
2022/03/17	11	106.55	10	106.40	106.50	1	15,551	0.01%
2022/03/16	17.1	106.38	17	105.82	106.00	0.1	15,400	0.00%
2022/03/15	49	110.92	47	108.11	106.00	2	15,788	0.01%
2022/03/14	24	121.00	22	120.11	117.00	2	15,461	0.01%
2022/03/11	24	121.73	33	121.91	122.50	-9	15,218	-0.06%
2022/03/10	19	120.34	16	121.19	119.50	3	14,819	0.02%
2022/03/09	12	110.71	17	113.06	116.00	-5	14,134	-0.04%
2022/03/08	10	109.15	9	107.22	105.50	1	13,742	0.01%
2022/03/07	4	108.50	15	109.00	105.50	-11	13,508	-0.08%
2022/03/04	2	113.25	14	113.39	113.00	-12	13,440	-0.09%
2022/03/03	22	111.45	11.1	108.07	112.00	10.9	13,288	0.08%
2022/03/02	12	109.29	11	108.68	108.50	1	13,178	0.01%
2022/03/01	6	109.75	7	110.14	111.00	-1	13,077	-0.01%
2022/02/25	11	112.91	0	0.00	110.00	11	13,177	0.08%
2022/02/24	10	112.85	9	113.67	113.00	1	13,279	0.01%
2022/02/23	35	115.37	34	114.46	114.50	1	13,465	0.01%
2022/02/22	21	111.33	14	110.29	110.00	7	13,330	0.05%
2022/02/21	10	111.05	11	113.18	110.00	-1	13,121	-0.01%
2022/02/18	14	110.04	19	110.97	114.00	-5	12,934	-0.04%
2022/02/17	34	110.28	24	110.29	112.50	10	12,625	0.08%
2022/02/16	2	103.50	1	104.00	103.00	1	12,365	0.01%
2022/02/15	9	104.89	9	105.56	103.00	0	12,811	0.00%
2022/02/14	12	105.75	23	106.11	105.50	-11	13,044	-0.08%
2022/02/11	18	106.81	16	106.50	106.00	2	13,289	0.02%
2022/02/10	4	104.25	5	104.60	104.00	-1	13,683	-0.01%
2022/02/09	20	104.20	26	103.44	106.00	-6	13,551	-0.04%
2022/02/08	23	100.18	26	99.37	101.50	-3	13,291	-0.02%
2022/02/07	5	93.98	4	93.88	95.40	1	12,990	0.01%
2022/01/26	7	91.54	7	92.10	92.80	0	12,748	0.00%
2022/01/25	21	93.50	23	94.30	92.30	-2	12,853	-0.02%
2022/01/24	127	97.57	128	96.36	95.00	-1	12,721	-0.01%	大買/大賣/
2022/01/21	47	99.47	39	99.82	99.20	8	12,384	0.06%
2022/01/20	51	95.85	70.1	96.94	98.00	-19.1	11,863	-0.16%
2022/01/19	22	93.92	26	93.81	95.70	-4	11,540	-0.03%
2022/01/18	1	90.20	15	90.97	91.20	-14	11,474	-0.12%
2022/01/17	5	86.70	8	88.18	89.20	-3	11,991	-0.03%
2022/01/14	0.1	82.40	5	83.80	83.90	-4.9	13,041	-0.04%
2022/01/13	0	0.00	40	86.85	86.10	-40	13,178	-0.30%
2022/01/11	0	0.00	7	88.01	86.90	-7	13,280	-0.05%
2022/01/06	0.1	87.70	0	0.00	89.50	0.1	13,263	0.00%
2022/01/05	9	90.18	1	89.20	90.20	8	13,306	0.06%
2022/01/04	4	89.83	3	88.90	88.80	1	13,290	0.01%
2022/01/03	1	90.50	5	89.10	89.00	-4	13,260	-0.03%
2021/12/29	1	89.10	0	0.00	88.70	1	13,371	0.01%
2021/12/24	0	0.00	2	88.30	87.70	-2	13,957	-0.01%
2021/12/23	1	87.80	1	88.20	87.00	0	14,098	0.00%
2021/12/22	0	0.00	7	86.71	87.10	-7	14,289	-0.05%
2021/12/21	1	85.10	0	0.00	86.00	1	14,801	0.01%
2021/12/20	2	85.30	0	85.50	85.10	2	15,089	0.01%
2021/12/17	0	0.00	1	86.90	86.90	-1	15,701	-0.01%
2021/12/16	1	88.60	0.1	89.00	89.20	0.9	16,278	0.01%
2021/12/15	2	86.90	1	86.70	86.70	1	16,645	0.01%
2021/12/13	1	88.30	3	88.77	89.10	-2	17,018	-0.01%
2021/12/10	7	87.71	6	89.07	87.80	1	16,987	0.01%
2021/12/09	46	92.31	50	90.81	88.70	-4	16,870	-0.02%
2021/12/08	1	88.90	17	89.06	89.30	-16	16,151	-0.10%
2021/12/07	4	88.58	0	0.00	87.60	4	16,191	0.02%
2021/12/06	15	88.32	14	88.46	89.20	1	16,177	0.01%
2021/12/03	11	87.75	44	87.73	87.70	-33	16,217	-0.20%
2021/12/02	1	86.30	32.1	87.37	86.00	-31.1	16,447	-0.19%
2021/12/01	18.1	88.50	23	88.81	88.50	-4.9	16,551	-0.03%
2021/11/30	56.1	87.54	15	88.26	88.40	41.1	16,673	0.25%
2021/11/29	13	83.37	16	86.08	86.50	-3	16,724	-0.02%
2021/11/26	16	85.31	33	85.08	85.40	-17	16,819	-0.10%
2021/11/25	20	85.58	11	85.72	85.80	9	16,717	0.05%
2021/11/24	22	88.91	3	88.82	87.30	19	16,584	0.11%
2021/11/23	41	89.54	53	89.93	89.50	-12	16,358	-0.07%
2021/11/22	60	88.34	43	88.76	88.40	17	15,994	0.11%
2021/11/19	23	88.49	74	87.24	87.60	-51	15,509	-0.33%
2021/11/18	32	84.46	21	84.36	83.50	11	15,085	0.07%
2021/11/17	10.1	81.40	21	82.51	82.50	-10.9	14,939	-0.07%
2021/11/16	32	81.34	0	0.00	82.00	32	14,907	0.21%
2021/11/15	1	81.10	5	81.24	81.20	-4	14,880	-0.03%
2021/11/12	79.1	84.25	9	83.96	81.50	70.1	14,743	0.48%
2021/11/11	27	87.49	31	88.81	89.40	-4	14,245	-0.03%
2021/11/10	37	87.30	61.1	87.63	88.40	-24.1	14,017	-0.17%
2021/11/09	44	86.76	78	86.07	87.50	-34	13,647	-0.25%
2021/11/05	15	79.68	42	79.27	80.90	-27	13,030	-0.21%
2021/11/04	1	80.30	0	0.00	80.10	1	13,254	0.01%
2021/11/03	0	0.00	31	81.02	81.30	-31	13,560	-0.23%
2021/11/02	26	81.64	62	80.96	80.20	-36	13,624	-0.26%
2021/11/01	65	82.92	6	83.18	82.20	59	13,410	0.44%
2021/10/29	2	81.90	4.1	82.25	82.90	-2.1	13,341	-0.02%
2021/10/28	75	82.36	20	82.14	81.00	55	13,297	0.41%
2021/10/27	18	81.58	8	81.61	82.10	10	13,022	0.08%
2021/10/26	12	81.58	18	81.49	82.10	-6	12,753	-0.05%
2021/10/25	155	84.89	72	85.32	84.30	83	12,388	0.67%	大買/
2021/10/22	14	82.71	30.1	83.40	85.00	-16.1	11,636	-0.14%
2021/10/21	8	77.85	101	77.25	77.30	-93	10,514	-0.88%	大賣/
2021/10/20	50	75.30	1	75.40	75.50	49	10,320	0.47%
2021/10/19	2	74.45	4	75.23	75.60	-2	10,344	-0.02%
2021/10/18	20	72.80	0	0.00	73.10	20	10,344	0.19%
2021/10/15	0	0.00	20	73.10	72.90	-20	10,439	-0.19%
2021/10/14	1	72.20	1	71.50	71.40	0	10,632	0.00%
2021/10/13	3	74.17	2	71.85	71.80	1	10,700	0.01%
2021/10/08	1	76.30	1	75.70	75.90	0	10,816	0.00%
2021/10/07	3	76.50	1	75.70	76.50	2	10,886	0.02%
2021/10/06	11	75.88	0	0.00	73.80	11	11,078	0.10%
2021/10/05	20	75.50	6	73.33	75.60	14	11,232	0.12%
2021/10/04	24	74.49	13	74.61	73.60	11	11,267	0.10%
2021/10/01	1	75.50	0	0.00	73.60	1	11,609	0.01%
2021/09/30	15	79.09	6	79.10	79.20	9	11,868	0.08%
2021/09/29	5	79.42	2	79.40	79.00	3	11,895	0.03%
2021/09/28	14	82.34	29	83.31	79.80	-15	11,976	-0.13%
2021/09/27	4	84.70	27	84.43	84.30	-23	11,730	-0.20%
2021/09/24	22	84.17	17	84.50	83.70	5	11,591	0.04%
2021/09/23	76	80.85	84.4	81.30	83.30	-8.4	11,156	-0.08%
2021/09/22	5	79.72	15.4	78.72	79.80	-10.4	10,860	-0.10%
2021/09/17	5	77.86	10	78.27	78.80	-5	10,794	-0.05%
2021/09/16	2	75.90	3	75.00	76.30	-1	10,785	-0.01%
2021/09/15	0	0.00	5	74.30	73.90	-5	11,133	-0.04%
2021/09/13	0	0.00	14	75.50	74.30	-14	12,616	-0.11%
2021/09/10	22	75.36	2	75.15	75.30	20	13,771	0.15%
2021/09/09	10	74.90	0	0.00	75.10	10	14,436	0.07%
2021/09/08	1	73.50	2	74.10	73.50	-1	14,454	-0.01%
2021/09/07	4	77.08	9	76.93	76.60	-5	14,388	-0.03%
2021/09/06	10.2	76.48	58	76.51	76.40	-47.9	14,153	-0.34%
2021/09/03	22.2	76.13	26	76.11	75.30	-3.9	14,045	-0.03%
2021/09/02	6	74.92	25	74.59	74.90	-19	14,085	-0.13%
2021/09/01	11	73.32	10	72.49	73.10	1	14,587	0.01%
2021/08/27	7	69.13	0	0.00	69.00	7	15,842	0.04%
2021/08/26	0	0.00	1	70.00	69.80	-1	15,894	-0.01%
2021/08/25	1	69.90	0	0.00	70.50	1	16,004	0.01%
2021/08/24	33	69.88	0	0.00	69.80	33	16,100	0.20%
2021/08/20	3	69.90	3	71.40	70.90	0	16,409	0.00%
2021/08/19	0	0.00	10	70.05	69.80	-10	16,604	-0.06%
2021/08/17	0	0.00	2	69.10	67.80	-2	16,693	-0.01%
2021/08/16	1.1	67.84	4.3	69.19	69.50	-3.2	16,721	-0.02%
2021/08/13	5	71.70	27	71.28	71.00	-22	16,674	-0.13%
2021/08/12	4	72.83	1	72.50	72.50	3	16,647	0.02%
2021/08/11	7	73.23	0	0.00	72.30	7	16,658	0.04%
2021/08/10	15.1	74.84	0	72.70	73.00	15	16,637	0.09%
2021/08/09	60.3	78.03	44	78.57	76.80	16.3	16,444	0.10%
2021/08/06	7	77.77	36	78.06	79.40	-29	16,208	-0.18%
2021/08/05	9	76.50	6	76.75	76.80	3	16,215	0.02%
2021/08/04	51	78.50	65	78.51	77.80	-14	16,376	-0.09%
2021/08/03	22	77.16	10	77.34	77.70	12	16,493	0.07%
2021/08/02	7	74.36	0	0.00	75.00	7	16,477	0.04%
2021/07/30	1	74.60	0	0.00	75.20	1	16,684	0.01%
2021/07/28	1	72.10	1.1	74.68	74.80	-0.1	17,040	0.00%
2021/07/27	2	75.65	2	75.20	75.10	0	17,077	0.00%
2021/07/26	0	0.00	10	76.00	75.60	-10	17,193	-0.06%
2021/07/23	14	74.51	0	0.00	74.80	14	17,292	0.08%
2021/07/22	0	75.40	2	76.30	75.00	-2	17,352	-0.01%
2021/07/21	0	0.00	11	75.65	74.60	-11	17,580	-0.06%
2021/07/20	23	75.56	15	75.29	75.30	8	17,663	0.05%
2021/07/19	20	78.08	10	78.80	77.70	10	17,492	0.06%
2021/07/16	4	79.45	1.1	79.44	79.30	2.9	17,445	0.02%
2021/07/15	12	79.22	2	79.00	79.10	10	17,289	0.06%
2021/07/14	20	79.62	22	80.62	80.50	-2	17,237	-0.01%
2021/07/13	6	79.92	13	80.71	79.80	-7	17,153	-0.04%
2021/07/12	15	78.65	13	78.95	79.00	2	16,887	0.01%
2021/07/09	49	80.63	1	80.30	80.40	48	16,634	0.29%
2021/07/08	94.3	82.90	73	83.58	82.70	21.3	16,545	0.13%
2021/07/07	8	82.28	26	81.18	82.10	-18	16,131	-0.11%
2021/07/06	5	77.84	0	0.00	77.60	5	15,659	0.03%
2021/07/05	26	80.02	2	80.20	79.00	24	15,786	0.15%
2021/07/02	12.1	78.43	5	78.94	78.70	7.1	15,915	0.04%
2021/07/01	14.1	80.35	7	80.31	79.50	7.1	15,787	0.04%
2021/06/30	12	80.66	18	80.92	80.70	-6	15,668	-0.04%
2021/06/29	18	80.53	20	82.02	81.00	-2	15,594	-0.01%
2021/06/28	21	80.03	32	81.23	81.10	-11	15,419	-0.07%
2021/06/25	28	81.43	12	80.30	80.70	16	15,092	0.11%
2021/06/24	7	83.31	4	84.53	82.30	3	14,843	0.02%
2021/06/23	25	83.18	10	81.30	82.00	15	14,480	0.10%
2021/06/22	17	83.08	54	83.51	82.00	-37	14,077	-0.26%
2021/06/21	100	79.96	77	80.17	82.00	23	13,136	0.18%
2021/06/18	35	74.66	56	75.46	77.20	-21	12,122	-0.17%
2021/06/17	1.2	69.26	0	0.00	70.70	1.2	11,358	0.01%
2021/06/16	0	0.00	7	70.43	69.90	-7	11,289	-0.06%
2021/06/15	5	69.70	5	71.00	70.90	0	11,253	0.00%
2021/06/11	19	70.49	1	70.90	70.30	18	11,191	0.16%
2021/06/10	14	71.23	3	71.40	71.60	11	11,122	0.10%
2021/06/09	45	72.92	120	72.93	71.10	-75	10,849	-0.69%	大賣/
2021/06/08	143	76.39	48	76.72	75.20	95	10,195	0.93%	大買/
2021/06/07	12	72.66	10	72.78	72.00	2	9,144	0.02%
2021/06/04	1	72.80	1	72.50	70.30	0	8,890	0.00%
2021/06/03	1	71.80	6	72.30	72.70	-5	8,864	-0.06%
2021/06/02	1	72.70	3	72.33	71.60	-2	8,812	-0.02%
2021/06/01	5	72.20	2	72.15	72.40	3	8,693	0.03%
2021/05/31	4	72.93	6	72.83	73.40	-2	8,592	-0.02%
2021/05/28	1	71.20	2	71.95	71.60	-1	8,360	-0.01%
2021/05/27	1	70.00	8	70.48	70.30	-7	8,232	-0.09%
2021/05/26	1	68.00	5	68.10	68.60	-4	8,139	-0.05%
2021/05/25	5	68.80	6	68.17	68.00	-1	8,104	-0.01%
2021/05/24	4	65.25	2	65.50	66.70	2	7,970	0.03%
2021/05/21	4	64.45	2	64.45	64.90	2	7,908	0.03%
2021/05/20	0	0.00	8.3	61.53	60.90	-8.3	7,816	-0.11%
2021/05/19	11	61.75	4	60.20	62.20	7	7,825	0.09%
2021/05/18	5	58.88	5	60.58	61.70	0	7,774	0.00%
2021/05/17	1	56.00	0	0.00	57.00	1	7,724	0.01%
2021/05/14	4	61.55	2	60.50	60.30	2	7,623	0.03%
2021/05/12	3	61.70	2	57.90	57.60	1	7,390	0.01%
2021/05/11	1	67.40	3	63.03	63.80	-2	7,200	-0.03%
2021/05/10	0	0.00	0.3	69.68	69.20	-0.3	7,016	0.00%
2021/05/07	3.7	69.77	2	69.50	69.90	1.7	6,945	0.02%
2021/05/06	1	68.60	0	69.50	69.30	1	6,817	0.01%
2021/05/05	6	70.61	12	70.32	69.20	-6	6,649	-0.09%
2021/05/04	4	67.43	7	65.10	67.60	-3	6,458	-0.05%
2021/05/03	8	70.65	6	69.00	68.10	2	6,366	0.03%
2021/04/29	10	71.40	10	71.50	71.20	0	6,258	0.00%
2021/04/28	1	70.20	1	71.70	71.70	0	6,246	0.00%
2021/04/27	4	71.05	10	71.08	70.50	-6	6,318	-0.09%
2021/04/26	3	68.33	3	69.30	69.60	0	6,166	0.00%
2021/04/23	2	66.30	0	0.00	66.60	2	6,249	0.03%
2021/04/22	0	0.00	1	67.30	66.60	-1	6,534	-0.02%
2021/04/21	2	69.45	2	69.10	69.10	0	7,234	0.00%
2021/04/20	1	69.50	1	70.20	69.90	0	7,608	0.00%
2021/04/15	1	68.10	1	68.60	68.30	0	8,132	0.00%
2021/04/14	2	67.60	1	67.80	67.80	1	8,175	0.01%
2021/04/13	55	70.25	60	69.26	69.10	-5	8,190	-0.06%
2021/04/12	2	69.05	15	70.02	68.70	-13	8,233	-0.16%
2021/04/09	6	69.55	0	0.00	69.50	6	8,411	0.07%
2021/04/08	21	71.17	8	71.04	72.40	13	8,130	0.16%
2021/04/07	4	68.98	3	68.73	68.90	1	7,746	0.01%
2021/04/06	3	67.83	0	0.00	67.70	3	7,634	0.04%
2021/04/01	2	67.10	2	68.20	67.40	0	7,628	0.00%
2021/03/31	3	67.07	3	67.80	68.20	0	7,490	0.00%
2021/03/30	0	0.00	1	66.70	66.70	-1	7,394	-0.01%
2021/03/29	2	67.30	0.1	67.10	66.50	2	7,363	0.03%
2021/03/26	0	0.00	1	67.00	67.20	-1	7,317	-0.01%
2021/03/25	2	67.20	2	67.35	67.20	0	7,256	0.00%
2021/03/24	1	66.70	28	66.72	66.20	-27	7,234	-0.37%
2021/03/23	2	67.30	8	67.28	67.80	-6	7,203	-0.08%
2021/03/19	1	64.80	0	0.00	64.80	1	7,195	0.01%
2021/03/17	2	64.50	2	64.50	64.40	0	7,289	0.00%
2021/03/16	1	63.90	1	63.70	63.80	0	7,470	0.00%
2021/03/15	0	0.00	2	63.50	63.60	-2	7,609	-0.03%
2021/03/12	7	64.21	3	64.07	64.20	4	7,722	0.05%
2021/03/11	27	62.80	0	0.00	63.00	27	7,805	0.35%
2021/03/10	4	62.20	2	61.30	61.30	2	7,857	0.03%
2021/03/09	2	61.20	0	0.00	61.40	2	7,927	0.03%
2021/03/08	0	0.00	3	63.00	63.20	-3	8,023	-0.04%
2021/03/05	0	0.00	2	63.60	63.70	-2	8,172	-0.02%
2021/03/04	1	64.20	0	0.00	64.50	1	8,237	0.01%
2021/03/02	0	0.00	1	66.90	65.60	-1	8,419	-0.01%
2021/02/26	7	67.70	2	66.40	66.40	5	8,549	0.06%
2021/02/24	1.1	66.87	0	0.00	66.80	1.1	8,717	0.01%
2021/02/23	1	67.80	1	67.70	68.20	0	9,257	0.00%
2021/02/22	1	68.30	2	68.15	68.70	-1	9,584	-0.01%
2021/02/18	0	0.00	10	67.30	67.60	-10	10,254	-0.10%
2021/02/17	18	66.67	1	66.90	66.90	17	10,855	0.16%
2021/02/03	0	0.00	1	65.80	65.40	-1	13,374	-0.01%
2021/02/02	0	0.00	1	65.60	65.90	-1	13,777	-0.01%
2021/02/01	2	64.65	0	0.00	65.20	2	14,253	0.01%
2021/01/29	0	0.00	1	67.50	65.90	-1	14,457	-0.01%
2021/01/28	2	66.45	0	0.00	66.10	2	14,525	0.01%
2021/01/25	10	70.00	35	69.24	69.60	-25	14,546	-0.17%
2021/01/22	25	70.16	16	69.73	70.20	9	14,602	0.06%
2021/01/20	0	0.00	46	71.26	68.20	-46	14,673	-0.31%
2021/01/19	13	74.06	18	73.38	72.90	-5	14,604	-0.03%
2021/01/18	3.3	73.72	1	73.90	73.50	2.3	14,768	0.02%
2021/01/15	11	75.01	10	74.35	74.70	1	14,622	0.01%
2021/01/14	39	74.18	8	74.93	75.50	31	14,387	0.22%
2021/01/13	14	70.92	12	70.23	71.00	2	13,677	0.01%
2021/01/12	40	68.54	38	66.97	68.10	2	13,374	0.01%
2021/01/11	6	66.82	3	67.20	67.00	3	13,214	0.02%
2021/01/08	28	67.25	0	0.00	67.90	28	13,389	0.21%
2021/01/07	1	65.80	1	65.20	65.40	0	13,648	0.00%
2021/01/06	2	66.30	12	66.23	64.30	-10	14,153	-0.07%
2021/01/05	3	65.67	1	65.90	65.70	2	14,123	0.01%
2021/01/04	1	63.80	7	65.94	67.50	-6	14,245	-0.04%
2020/12/31	3	65.87	0	0.00	66.10	3	14,178	0.02%
2020/12/30	3	66.70	0	0.00	66.50	3	14,273	0.02%
2020/12/29	2	66.80	0	67.50	67.00	2	14,523	0.01%
2020/12/25	0	0.00	1	67.80	67.60	-1	14,938	-0.01%
2020/12/24	0	0.00	6	68.55	68.60	-6	15,244	-0.04%
2020/12/23	0	0.00	8	67.09	67.60	-8	15,581	-0.05%
2020/12/22	1	66.70	0	0.00	66.10	1	16,127	0.01%
2020/12/17	1	67.10	1	68.20	68.10	0	17,866	0.00%
2020/12/16	4	67.23	0	0.00	67.10	4	18,054	0.02%
2020/12/15	43	69.03	37	67.19	67.10	6	18,176	0.03%
2020/12/14	0	0.00	5	69.40	69.40	-5	18,524	-0.03%
2020/12/11	4	69.20	4	69.23	69.00	0	18,674	0.00%
2020/12/10	2	69.65	7	69.60	69.00	-5	18,797	-0.03%
2020/12/09	3	71.70	2	71.65	71.40	1	18,740	0.01%
2020/12/08	1	72.60	2	72.45	72.70	-1	18,731	-0.01%
2020/12/07	11	72.01	20	71.07	70.70	-9	18,804	-0.05%
2020/12/04	20	71.23	16	70.96	71.00	4	18,833	0.02%
2020/12/03	1	71.20	2	71.55	71.90	-1	19,037	-0.01%
2020/12/02	8	73.34	2	72.40	72.20	6	19,184	0.03%
2020/12/01	15	72.30	0	0.00	72.50	15	19,539	0.08%
2020/11/30	1	74.20	0	0.00	73.90	1	19,890	0.01%
2020/11/27	12	74.53	0	0.00	75.00	12	20,117	0.06%
2020/11/25	0	0.00	6	74.80	74.90	-6	21,382	-0.03%
2020/11/23	10	77.17	5	76.22	77.20	5	22,195	0.02%
2020/11/20	8	77.29	28	78.80	76.50	-20	22,460	-0.09%
2020/11/19	2	77.00	18	77.30	77.00	-16	22,771	-0.07%
2020/11/18	49	75.23	52	74.77	75.60	-3	23,466	-0.01%
2020/11/17	10	74.54	23	74.56	73.90	-13	24,136	-0.05%
2020/11/16	35	77.37	29	76.30	77.30	6	25,310	0.02%
2020/11/13	57	75.78	11	76.63	74.90	46	25,493	0.18%
2020/11/12	48	76.07	76	75.06	77.00	-28	24,786	-0.11%
2020/11/11	32	70.93	24	71.42	70.00	8	24,383	0.03%
2020/11/10	55	71.69	57	72.25	71.80	-2	25,039	-0.01%
2020/11/09	62	73.15	74	70.26	71.70	-12	25,864	-0.05%
2020/11/06	41	68.97	41	70.65	68.00	0	26,161	0.00%
2020/11/05	13	69.29	13	68.92	69.00	0	26,226	0.00%
2020/11/04	7	67.97	0	0.00	68.40	7	26,856	0.03%
2020/11/03	2	66.85	3	67.03	67.30	-1	26,893	0.00%
2020/11/02	1	66.00	0	0.00	66.10	1	26,996	0.00%
2020/10/30	0	0.00	5	67.40	67.30	-5	27,133	-0.02%
2020/10/29	3	66.80	0	0.00	68.00	3	27,175	0.01%
2020/10/28	17	68.20	4	68.60	68.10	13	27,176	0.05%
2020/10/27	31	70.44	20	69.88	70.10	11	27,215	0.04%
2020/10/26	10	71.38	31	70.97	70.70	-21	27,195	-0.08%
2020/10/23	6	69.57	1	69.80	69.60	5	27,086	0.02%
2020/10/22	0	0.00	26	67.60	68.00	-26	27,254	-0.10%
2020/10/21	21	68.90	20	69.70	68.60	1	27,374	0.00%
2020/10/20	35	69.20	41	69.88	69.20	-6	27,694	-0.02%
2020/10/19	5	69.84	5	68.94	70.40	0	28,158	0.00%
2020/10/16	8	68.85	20	68.71	68.10	-12	28,794	-0.04%
2020/10/15	15	71.21	30	73.71	70.00	-15	29,137	-0.05%
2020/10/14	77	72.78	45	72.30	74.50	32	28,840	0.11%
2020/10/12	7	69.69	3	68.77	69.80	4	29,228	0.01%
2020/10/08	11	69.01	11	68.06	68.00	0	29,995	0.00%
2020/10/07	7	68.17	0	0.00	69.20	7	30,206	0.02%
2020/10/06	39	68.25	39	68.99	68.40	0	30,579	0.00%
2020/10/05	2	67.05	4	67.38	68.00	-2	31,163	-0.01%
2020/09/30	23	64.68	16	66.32	67.10	7	31,334	0.02%
2020/09/29	2	65.80	21	66.02	66.40	-19	31,472	-0.06%
2020/09/28	42	64.84	22	64.91	65.00	20	31,283	0.06%
2020/09/25	45	65.09	56.7	66.35	65.20	-11.7	31,030	-0.04%
2020/09/24	21	68.43	17	70.99	65.30	4	30,665	0.01%
2020/09/23	17	72.10	32	71.58	71.00	-15	30,315	-0.05%
2020/09/22	18	69.37	23	69.73	68.70	-5	29,766	-0.02%
2020/09/21	4	69.35	14	69.14	68.40	-10	29,502	-0.03%
2020/09/18	3	68.27	4	68.53	67.30	-1	29,308	0.00%
2020/09/17	5	68.16	9	68.49	67.60	-4	29,221	-0.01%
2020/09/16	2	66.20	9	66.24	66.40	-7	28,932	-0.02%
2020/09/15	12	65.00	6	65.37	65.30	6	28,897	0.02%
2020/09/14	7	63.64	14	63.99	64.60	-7	28,820	-0.02%
2020/09/11	12	63.10	4	62.55	62.50	8	28,735	0.03%
2020/09/10	6	64.03	2	65.10	64.10	4	28,654	0.01%
2020/09/09	7	64.29	4	64.58	64.20	3	28,507	0.01%
2020/09/08	3	63.80	2	64.50	65.00	1	28,407	0.00%
2020/09/07	39	66.60	38	67.73	66.20	1	28,177	0.00%
2020/09/04	32	68.74	11	67.94	68.10	21	28,119	0.07%
2020/09/03	5	68.16	44.2	68.29	67.10	-39.2	27,748	-0.14%
2020/09/02	6	66.88	1	67.10	67.80	5	27,642	0.02%
2020/09/01	17	67.71	43	67.46	67.20	-26	27,412	-0.09%
2020/08/31	109	70.04	89	68.02	70.20	20	27,002	0.07%	大買/
2020/08/28	17	65.25	11	65.23	64.60	6	26,195	0.02%
2020/08/27	100	67.95	83	69.14	67.40	17	25,895	0.07%
2020/08/26	35	67.57	36	67.87	67.70	-1	25,662	0.00%
2020/08/25	121	67.26	99	66.87	68.50	22	25,463	0.09%	大買/
2020/08/24	35	66.00	39	64.77	64.70	-4	24,705	-0.02%
2020/08/21	49	63.16	15	62.90	63.80	34	24,012	0.14%
2020/08/20	27	60.13	79	59.37	58.50	-52	23,083	-0.23%
2020/08/19	26	58.76	146	60.15	62.90	-120	21,579	-0.56%	大賣/鉅額交易
2020/08/18	91	57.16	99	56.57	57.20	-8	20,906	-0.04%
2020/08/17	14	57.61	32	57.11	56.50	-18	20,757	-0.09%
2020/08/14	38	56.28	22	56.38	56.60	16	20,204	0.08%
2020/08/13	94	55.48	141	53.84	55.60	-47	19,182	-0.25%	大賣/
2020/08/12	25	50.38	7	49.28	50.60	18	18,005	0.10%
2020/08/11	9	46.07	10	46.60	46.05	-1	17,380	-0.01%
2020/08/10	280	48.99	128	50.02	47.20	152	17,219	0.88%	大買/大賣/鉅額交易
2020/08/07	113	46.99	151	46.65	47.05	-38	16,564	-0.23%	大買/大賣/
2020/08/06	16	46.55	4	46.90	46.55	12	16,500	0.07%
2020/08/05	121	47.04	104	46.84	47.30	17	16,438	0.10%	大買/大賣/
2020/08/04	105	45.21	104	45.06	45.30	1	16,386	0.01%	大買/大賣/
2020/08/03	3	46.35	0	0.00	45.85	3	16,611	0.02%
2020/07/31	1	46.00	16	46.10	47.20	-15	16,589	-0.09%
2020/07/30	1	46.25	0	0.00	46.25	1	16,571	0.01%
2020/07/29	2	46.70	1	46.35	46.20	1	16,763	0.01%
2020/07/28	2	46.75	23	46.48	46.00	-21	16,880	-0.12%
2020/07/27	102	47.39	101	49.04	47.95	1	16,831	0.01%	大買/大賣/
2020/07/24	136	48.90	105	50.03	48.55	31	16,843	0.18%	大買/大賣/
2020/07/23	108	50.93	150	52.81	50.90	-42	16,970	-0.25%	大買/大賣/
2020/07/22	242	51.56	254	50.09	52.30	-12	16,677	-0.07%	大買/大賣/
2020/07/21	133	48.90	199	47.77	48.30	-66	16,103	-0.41%	大買/大賣/
2020/07/20	114	46.77	123	46.13	46.90	-9	15,716	-0.06%	大買/大賣/
2020/07/17	101	46.60	46	47.09	46.45	55	15,672	0.35%	大買/
2020/07/16	188	46.95	149	46.01	47.45	39	15,488	0.25%	大買/大賣/
2020/07/15	149	46.36	142	46.25	45.20	7	15,185	0.05%	大買/大賣/
2020/07/14	4	44.66	16	44.87	45.00	-12	14,389	-0.08%
2020/07/13	110	44.51	130	43.06	45.40	-20	14,459	-0.14%	大買/大賣/
2020/07/10	80	42.94	88	43.82	42.00	-8	14,131	-0.06%
2020/07/09	21	42.60	5	43.21	43.15	16	13,294	0.12%
2020/07/08	1	42.65	5	41.68	42.60	-4	12,977	-0.03%
2020/07/07	15	40.63	1	40.40	40.60	14	12,567	0.11%
2020/07/06	1	41.65	0	0.00	41.35	1	12,500	0.01%
2020/07/03	6	40.89	1	40.95	40.85	5	12,477	0.04%
2020/07/02	48	41.95	5	41.77	41.85	43	12,472	0.34%
2020/07/01	6	42.74	8	42.45	42.45	-2	12,266	-0.02%
2020/06/30	1	41.75	1	41.60	41.75	0	12,036	0.00%
2020/06/29	1	41.35	0	0.00	40.75	1	11,980	0.01%
2020/06/24	12	41.17	1	40.95	40.95	11	11,969	0.09%
2020/06/23	0	0.00	1	41.05	41.25	-1	11,948	-0.01%
2020/06/22	20	42.28	22	41.34	41.25	-2	11,901	-0.02%
2020/06/19	3	41.83	3	41.75	41.35	0	11,909	0.00%
2020/06/18	2	41.45	5	41.31	41.40	-3	11,970	-0.03%
2020/06/17	1	41.05	0	0.00	40.95	1	12,031	0.01%
2020/06/16	0	0.00	21	40.34	40.70	-21	12,087	-0.17%
2020/06/15	2	39.40	2	39.70	39.40	0	12,332	0.00%
2020/06/12	24	38.83	2	38.65	39.30	22	12,463	0.18%
2020/06/11	4	40.13	1	40.85	39.75	3	12,588	0.02%
2020/06/10	2	41.15	1	41.50	41.70	1	12,541	0.01%
2020/06/09	35	42.44	25	41.43	41.00	10	12,650	0.08%
2020/06/08	0	0.00	6	41.13	40.85	-6	12,472	-0.05%
2020/06/05	2	40.75	2	40.90	40.90	0	12,897	0.00%
2020/06/04	7	40.77	7	41.09	40.85	0	13,067	0.00%
2020/06/03	3	42.10	4	41.83	42.10	-1	13,037	-0.01%
2020/06/02	1	41.50	12	41.31	41.70	-11	12,930	-0.09%
2020/06/01	4	40.01	4	40.54	40.55	0	12,683	0.00%
2020/05/29	17	38.61	3	38.43	39.95	14	12,475	0.11%
2020/05/28	18	38.87	4	38.91	38.60	14	12,399	0.11%
2020/05/26	2	37.90	0	0.00	37.90	2	12,229	0.02%
2020/05/25	3	36.85	0	0.00	37.55	3	12,468	0.02%
2020/05/21	4	39.26	18	39.12	39.50	-14	12,280	-0.11%
2020/05/20	0	0.00	1	37.85	37.80	-1	12,207	-0.01%
2020/05/19	1	37.40	0	0.00	37.20	1	12,193	0.01%
2020/05/18	8	36.91	4	37.03	36.95	4	12,157	0.03%
2020/05/15	1	38.15	2	39.90	38.40	-1	12,003	-0.01%
2020/05/14	1	39.65	10	40.11	39.15	-9	11,890	-0.08%
2020/05/13	0	0.00	5	40.30	40.55	-5	11,850	-0.04%
2020/05/11	7	41.06	0	0.00	40.85	7	12,049	0.06%
2020/05/08	3	40.92	2	42.30	40.70	1	11,921	0.01%
2020/05/07	24	41.73	3	41.78	41.95	21	11,597	0.18%
2020/05/06	2	41.45	8	41.69	41.50	-6	11,546	-0.05%
2020/05/05	9	42.73	14	42.29	42.00	-5	11,485	-0.04%
2020/05/04	16	41.99	16	41.50	41.80	0	11,259	0.00%
2020/04/30	12	40.23	15	40.76	40.80	-3	11,025	-0.03%
2020/04/29	3	40.40	13	40.15	40.30	-10	10,904	-0.09%
2020/04/28	14	40.01	30	39.89	39.75	-16	10,784	-0.15%
2020/04/27	20	38.54	10	38.65	38.65	10	10,366	0.10%
2020/04/24	16	37.46	18	37.51	37.30	-2	10,092	-0.02%
2020/04/23	11	36.74	4	36.69	36.60	7	9,900	0.07%
2020/04/22	0	0.00	1	34.50	36.95	-1	9,717	-0.01%
2020/04/21	11	37.13	13	36.97	35.70	-2	9,526	-0.02%
2020/04/20	26	36.73	37	36.98	37.50	-11	9,273	-0.12%
2020/04/17	8	35.78	24	35.91	35.25	-16	9,003	-0.18%
2020/04/16	36	34.49	52	34.66	35.10	-16	8,806	-0.18%
2020/04/15	15	33.73	4	33.56	33.75	11	8,357	0.13%
2020/04/14	6	32.68	0	0.00	32.60	6	8,259	0.07%
2020/04/13	3	32.10	0	0.00	32.10	3	8,284	0.04%
2020/04/08	0	0.00	20	32.25	32.50	-20	8,949	-0.22%
2020/04/07	13	33.01	12	32.85	32.80	1	8,900	0.01%
2020/04/06	6	30.97	0	0.00	31.30	6	8,739	0.07%
2020/04/01	0	0.00	2	30.20	30.25	-2	8,689	-0.02%
2020/03/31	2	29.90	0	0.00	30.15	2	8,806	0.02%
2020/03/30	0	0.00	8	29.45	29.95	-8	8,808	-0.09%
2020/03/27	0	0.00	11	29.95	29.00	-11	8,801	-0.12%
2020/03/26	0	0.00	1	29.55	30.10	-1	8,744	-0.01%
2020/03/25	3	30.12	49	29.87	29.55	-46	8,716	-0.53%
2020/03/24	29	29.96	6	29.47	29.10	23	8,576	0.27%
2020/03/23	12	27.75	1	28.80	28.55	11	8,410	0.13%
2020/03/20	4	27.75	4	27.35	28.40	0	8,459	0.00%
2020/03/19	0	0.00	9	26.95	25.85	-9	8,513	-0.11%
2020/03/18	7	28.07	2	28.28	27.50	5	8,237	0.06%
2020/03/17	2	28.10	2	27.43	27.00	0	8,057	0.00%
2020/03/16	1	29.20	1	30.70	28.75	0	7,850	0.00%
2020/03/13	0	0.00	3	29.32	30.20	-3	7,705	-0.04%
2020/03/12	7	32.73	3	33.55	32.20	4	7,463	0.05%
2020/03/11	1	34.50	24	35.20	34.50	-23	7,255	-0.32%
2020/03/10	16	33.97	16	33.58	35.15	0	6,764	0.00%
2020/03/09	5	33.05	0	0.00	32.45	5	6,540	0.08%
2020/03/06	1	34.15	6	34.19	34.45	-5	6,403	-0.08%
2020/03/05	3	34.10	2	34.10	34.10	1	6,383	0.02%
2020/03/04	0	0.00	6	32.89	32.95	-6	6,317	-0.09%
2020/03/03	1	33.25	1	33.45	33.00	0	6,295	0.00%
2020/03/02	2	32.95	0	0.00	32.55	2	6,250	0.03%
2020/02/27	5	34.52	9	34.42	33.00	-4	6,202	-0.06%
2020/02/26	19	34.88	2	34.70	34.80	17	6,050	0.28%
2020/02/25	10	33.45	0	0.00	33.60	10	5,733	0.17%
2020/02/24	3	32.95	2	33.00	33.00	1	5,674	0.02%
2020/02/21	5	33.80	1	34.15	33.80	4	5,650	0.07%
2020/02/20	3	34.95	0	0.00	34.45	3	5,563	0.05%
2020/02/19	0	0.00	2	34.75	34.75	-2	5,557	-0.04%
2020/02/18	2	34.90	0	0.00	34.80	2	5,584	0.04%
2020/02/17	5	34.69	4	34.99	34.55	1	5,624	0.02%
2020/02/14	0	0.00	5	35.03	34.95	-5	5,613	-0.09%
2020/02/13	25	35.76	7	35.75	35.00	18	5,576	0.32%
2020/02/12	1	33.35	1	33.65	33.80	0	5,354	0.00%
2020/02/11	0	0.00	10	33.40	33.55	-10	5,358	-0.19%
2020/02/10	0	0.00	5	32.00	33.20	-5	5,433	-0.09%
2020/02/07	0	0.00	15	33.33	33.05	-15	5,485	-0.27%
2020/02/06	22	34.18	0	0.00	34.00	22	5,502	0.40%
2020/02/05	20	33.51	0	0.00	33.75	20	5,462	0.37%
2020/02/04	6	33.27	4	33.54	34.00	2	5,462	0.04%
2020/02/03	0	0.00	1	31.10	32.45	-1	5,470	-0.02%
2020/01/31	0	0.00	25	33.61	34.15	-25	5,387	-0.46%
2020/01/30	2	36.15	0	0.00	36.00	2	5,441	0.04%
2020/01/20	0	0.00	2	39.90	40.00	-2	5,421	-0.04%
2020/01/15	3	39.95	12	39.96	40.00	-9	5,982	-0.15%
2020/01/09	1	39.55	0	0.00	39.40	1	6,519	0.02%
2020/01/08	10	40.10	0	0.00	39.20	10	6,725	0.15%
2020/01/06	1	40.40	9	40.00	39.90	-8	7,035	-0.11%
2020/01/03	30	41.35	7	41.54	41.25	23	7,078	0.32%
2020/01/02	26	43.29	42	43.38	42.75	-16	7,238	-0.22%
2019/12/30	1	40.95	0	0.00	41.00	1	7,451	0.01%
2019/12/26	1	42.25	6	42.40	42.00	-5	7,832	-0.06%
2019/12/25	4	41.89	2	41.78	41.70	2	7,730	0.03%
2019/12/24	6	41.57	13	41.51	41.65	-7	7,883	-0.09%
2019/12/23	10	41.55	1	41.20	41.25	9	7,908	0.11%
2019/12/20	1	41.40	15	41.29	41.15	-14	7,907	-0.18%
2019/12/19	0	0.00	2	40.58	40.80	-2	7,920	-0.03%
2019/12/17	16	41.26	4	41.15	40.50	12	8,126	0.15%
2019/12/16	1	41.00	2	41.00	41.00	-1	8,033	-0.01%
2019/12/13	2	39.00	0	0.00	39.20	2	7,981	0.03%
2019/12/11	10	40.05	0	0.00	40.00	10	8,393	0.12%
2019/12/10	0	0.00	10	40.05	40.10	-10	8,477	-0.12%
2019/12/09	2	40.13	6	40.31	40.30	-4	8,590	-0.05%
2019/12/06	0	0.00	2	40.10	39.95	-2	8,664	-0.02%
2019/12/05	0	0.00	5	39.40	39.40	-5	8,762	-0.06%
2019/12/04	3	39.20	12	39.02	39.10	-9	9,005	-0.10%
2019/12/03	1	38.85	13	39.38	39.50	-12	9,121	-0.13%
2019/12/02	1	38.90	4	39.06	39.00	-3	9,258	-0.03%
2019/11/29	8	40.28	0	0.00	39.65	8	9,350	0.09%
2019/11/28	0	0.00	2	39.80	39.65	-2	9,492	-0.02%
2019/11/27	1	39.90	0	0.00	39.90	1	9,802	0.01%
2019/11/25	0	0.00	2	40.40	40.05	-2	10,174	-0.02%
2019/11/22	2	39.78	0	0.00	39.70	2	10,423	0.02%
2019/11/21	3	40.05	0	0.00	40.05	3	10,597	0.03%
2019/11/20	2	40.15	0	0.00	40.15	2	10,987	0.02%
2019/11/19	0	0.00	1	40.75	40.75	-1	11,840	-0.01%
2019/11/15	0	0.00	2	41.15	40.95	-2	12,525	-0.02%
2019/11/13	20	40.65	0	0.00	40.50	20	12,965	0.15%
2019/11/12	0	0.00	1	41.00	41.05	-1	13,248	-0.01%
2019/11/08	11	41.39	2	40.88	41.55	9	14,430	0.06%
2019/11/07	5	41.35	5	41.00	41.05	0	14,941	0.00%
2019/11/06	3	42.62	3	42.27	42.00	0	15,631	0.00%
2019/11/05	12	42.67	15	42.70	42.75	-3	15,919	-0.02%
2019/11/04	12	41.96	5	41.87	41.75	7	16,127	0.04%
2019/11/01	7	41.52	6	41.30	41.55	1	16,260	0.01%
2019/10/31	10	41.80	4	41.68	41.70	6	16,596	0.04%
2019/10/30	0	0.00	16	42.51	42.55	-16	17,041	-0.09%
2019/10/29	22	42.70	23	42.99	41.95	-1	17,608	-0.01%
2019/10/28	1	43.45	2	43.55	43.10	-1	18,339	-0.01%
2019/10/25	6	43.48	6	43.93	43.35	0	18,774	0.00%
2019/10/24	7	44.10	25	43.30	44.10	-18	18,821	-0.10%
2019/10/23	3	43.47	4	43.79	43.00	-1	19,290	-0.01%
2019/10/22	47	43.70	16	43.81	43.70	31	20,332	0.15%
2019/10/21	0	0.00	2	43.08	43.15	-2	20,961	-0.01%
2019/10/18	3	43.40	33	43.23	43.30	-30	21,070	-0.14%
2019/10/17	3	43.12	1	43.10	43.05	2	21,110	0.01%
2019/10/16	13	42.83	21	43.54	42.75	-8	21,209	-0.04%
2019/10/15	44	43.48	1	43.75	42.65	43	21,148	0.20%
2019/10/14	11	43.27	23	43.35	42.90	-12	21,185	-0.06%
2019/10/09	9	42.70	0	0.00	42.65	9	21,276	0.04%
2019/10/08	12	42.72	1	43.70	42.40	11	21,402	0.05%
2019/10/07	4	43.28	41	43.60	42.45	-37	21,383	-0.17%
2019/10/04	11	41.93	112	41.94	41.85	-101	20,979	-0.48%	大賣/鉅額交易
2019/10/03	1	41.75	7	41.74	41.90	-6	21,015	-0.03%
2019/10/02	11	40.40	39	40.42	41.10	-28	21,005	-0.13%
2019/10/01	4	38.65	1	39.00	39.00	3	21,123	0.01%
2019/09/27	36	38.09	38	38.64	38.00	-2	21,298	-0.01%
2019/09/26	1	39.90	0	0.00	39.40	1	21,422	0.00%
2019/09/25	3	40.50	26	40.51	40.55	-23	21,920	-0.10%
2019/09/24	1	41.45	12.3	41.49	41.10	-11.3	22,596	-0.05%
2019/09/23	0	0.00	1	41.70	41.45	-1	22,695	0.00%
2019/09/20	40	41.93	39	41.62	41.45	1	22,956	0.00%
2019/09/19	0	0.00	14	40.81	40.80	-14	23,402	-0.06%
2019/09/18	13	40.91	563	41.01	40.85	-550	23,695	-2.32%	大賣/鉅額交易
2019/09/17	42	41.41	71	41.08	40.70	-29	23,761	-0.12%
2019/09/16	0	0.00	21	42.40	42.55	-21	23,913	-0.09%
2019/09/12	0	0.00	12	42.85	42.85	-12	24,520	-0.05%
2019/09/11	23	41.98	0	0.00	42.45	23	25,611	0.09%
2019/09/10	30	42.68	1	42.30	42.00	29	25,918	0.11%
2019/09/09	2	43.48	0	0.00	42.65	2	25,965	0.01%
2019/09/06	7	42.76	7	42.55	43.25	0	25,997	0.00%
2019/09/05	19	42.41	8	42.30	42.30	11	25,903	0.04%
2019/09/04	12	41.99	2	41.35	42.15	10	25,949	0.04%
2019/09/03	1	41.65	2	41.30	41.30	-1	26,333	0.00%
2019/09/02	0	0.00	1	41.75	42.45	-1	26,674	0.00%
2019/08/30	13	42.78	3	42.20	42.20	10	26,552	0.04%
2019/08/29	0	0.00	5	43.00	43.05	-5	26,357	-0.02%
2019/08/28	4	42.90	23	43.60	42.90	-19	26,289	-0.07%
2019/08/27	18	44.49	6	45.01	43.70	12	26,151	0.05%
2019/08/26	6	43.86	5	44.17	44.00	1	26,124	0.00%
2019/08/23	13	45.24	347	45.52	44.90	-334	26,066	-1.28%	大賣/鉅額交易
2019/08/22	48	45.62	74	45.23	44.85	-26	25,859	-0.10%
2019/08/21	20	43.74	15	43.90	44.55	5	25,391	0.02%
2019/08/20	13	43.63	6	43.30	42.80	7	25,310	0.03%
2019/08/19	5	43.78	1	43.80	43.55	4	25,354	0.02%
2019/08/16	41	44.13	30	43.91	43.45	11	25,543	0.04%
2019/08/15	19	42.93	1	42.60	42.90	18	25,530	0.07%
2019/08/14	28	43.98	25	44.24	43.75	3	25,824	0.01%
2019/08/13	9	43.37	18	42.71	43.70	-9	25,797	-0.03%
2019/08/12	62	42.59	22	43.33	42.40	40	25,834	0.15%
2019/08/08	16	41.31	31	41.60	42.30	-15	25,657	-0.06%
2019/08/07	14	39.90	7	39.91	39.20	7	25,226	0.03%
2019/08/06	4	37.89	19	38.15	39.05	-15	25,345	-0.06%
2019/08/05	1	39.05	21	38.78	38.90	-20	25,307	-0.08%
2019/08/02	25	39.31	0	0.00	39.10	25	25,515	0.10%
2019/08/01	24	40.23	8	40.91	40.80	16	25,667	0.06%
2019/07/31	41	40.86	76	40.27	40.60	-35	25,540	-0.14%
2019/07/30	86	42.86	55	42.89	40.95	31	25,754	0.12%
2019/07/29	155	46.33	69	46.24	45.45	86	25,319	0.34%	大買/
2019/07/26	4	45.18	1	45.45	45.30	3	25,442	0.01%
2019/07/25	222	46.15	19	46.45	45.70	203	25,583	0.79%	大買/鉅額交易
2019/07/24	44	44.74	76	45.39	46.90	-32	25,527	-0.13%
2019/07/23	39	43.67	73	44.25	43.20	-34	24,542	-0.14%
2019/07/22	0	0.00	1	41.00	41.40	-1	23,868	0.00%
2019/07/19	4	40.75	46	40.44	40.25	-42	23,885	-0.18%
2019/07/18	23	39.89	116	40.19	39.85	-93	23,960	-0.39%	大賣/
2019/07/16	13	41.13	5	41.33	41.05	8	24,273	0.03%
2019/07/15	23	41.46	32	41.76	41.90	-9	25,003	-0.04%
2019/07/12	176	41.24	11	41.05	41.00	165	25,090	0.66%	大買/鉅額交易
2019/07/11	31	41.43	13	41.67	41.45	18	25,498	0.07%
2019/07/10	5	40.59	3	40.75	40.80	2	25,661	0.01%
2019/07/09	1	39.40	1	39.90	39.90	0	26,240	0.00%
2019/07/08	5	40.14	31	40.49	40.20	-26	26,796	-0.10%
2019/07/05	12	41.76	23	41.08	40.55	-11	26,878	-0.04%
2019/07/04	11	41.17	1	41.45	41.15	10	26,671	0.04%
2019/07/03	4	41.28	4	41.85	41.00	0	26,902	0.00%
2019/07/02	413	42.74	115	42.88	42.80	298	26,904	1.11%	大買/大賣/鉅額交易
2019/07/01	31	41.66	23	41.29	42.25	8	26,499	0.03%
2019/06/28	2	38.80	2	38.55	38.45	0	26,440	0.00%
2019/06/27	6	38.68	10	38.71	38.50	-4	26,382	-0.02%
2019/06/26	24	37.35	5	37.51	38.95	19	26,184	0.07%
2019/06/25	7	38.98	6	38.59	38.10	1	25,692	0.00%
2019/06/24	4	38.45	3	38.30	38.90	1	25,466	0.00%
2019/06/21	28	38.91	50	39.25	38.00	-22	25,449	-0.09%
2019/06/20	180	38.50	23	38.77	39.00	157	25,223	0.62%	大買/鉅額交易
2019/06/19	42	38.03	38	37.17	37.90	4	25,180	0.02%
2019/06/18	18	35.53	13	36.00	35.35	5	24,982	0.02%
2019/06/17	5	35.35	15	34.95	35.60	-10	24,647	-0.04%
2019/06/14	15	35.11	15	35.92	35.10	0	24,735	0.00%
2019/06/13	4	35.80	32	35.84	35.95	-28	24,689	-0.11%
2019/06/12	36	35.57	2	35.58	35.55	34	24,771	0.14%
2019/06/11	190	36.41	30	36.63	36.15	160	24,897	0.64%	大買/鉅額交易
2019/06/10	33	35.82	17	35.85	35.90	16	24,438	0.07%
2019/06/06	2	32.33	1	32.80	32.80	1	24,129	0.00%
2019/06/05	107	33.00	6	32.80	32.30	101	24,125	0.42%	大買/鉅額交易
2019/06/04	1	32.85	2	32.85	32.45	-1	24,182	0.00%
2019/06/03	1	32.90	2	33.05	32.70	-1	24,303	0.00%
2019/05/31	6	33.68	6	33.07	33.60	0	24,420	0.00%
2019/05/30	4	32.65	8	32.66	32.55	-4	24,453	-0.02%
2019/05/29	22	31.78	26	32.02	32.30	-4	24,765	-0.02%
2019/05/28	13	33.00	21	33.10	32.60	-8	25,141	-0.03%
2019/05/27	26	32.26	28	32.25	32.50	-2	25,170	-0.01%
2019/05/24	16	33.42	13	32.44	32.20	3	25,386	0.01%
2019/05/23	17	32.75	15	33.10	32.95	2	25,066	0.01%
2019/05/22	6	34.95	8	34.48	34.25	-2	24,779	-0.01%
2019/05/21	23	35.21	13	35.47	35.60	10	24,518	0.04%
2019/05/20	37	35.20	369	36.15	34.35	-332	24,024	-1.38%	大賣/鉅額交易
2019/05/17	27	39.55	392	37.07	36.00	-365	23,691	-1.54%	大賣/鉅額交易
2019/05/16	6	40.89	4	40.05	39.70	2	23,149	0.01%
2019/05/15	20	42.57	23	42.42	41.95	-3	22,880	-0.01%
2019/05/14	11	41.03	16	41.35	42.50	-5	22,821	-0.02%
2019/05/13	16	40.80	3	40.40	40.10	13	22,711	0.06%
2019/05/10	32	40.70	32	40.79	40.80	0	22,735	0.00%
2019/05/09	9	42.71	2	40.05	40.00	7	22,433	0.03%
2019/05/08	7	43.01	4	42.56	42.65	3	21,888	0.01%
2019/05/07	21	45.02	12	44.61	42.85	9	21,520	0.04%
2019/05/06	6	43.48	7	44.05	44.40	-1	20,771	0.00%
2019/05/03	5	44.60	17	44.32	44.05	-12	20,311	-0.06%
2019/05/02	11	42.95	39	42.68	42.85	-28	19,694	-0.14%
2019/04/30	51	42.27	77	41.58	42.80	-26	19,425	-0.13%
2019/04/29	2	39.08	0	0.00	40.00	2	18,879	0.01%
2019/04/26	25	40.18	25	40.75	39.80	0	18,621	0.00%
2019/04/25	32	40.64	19	40.34	41.20	13	18,384	0.07%
2019/04/24	27	41.11	26	41.09	40.70	1	18,213	0.01%
2019/04/23	59	41.50	73	40.97	40.30	-14	17,968	-0.08%
2019/04/22	45	41.83	32	42.03	41.75	13	17,814	0.07%
2019/04/19	156	43.23	153	42.97	42.00	3	17,647	0.02%	大買/大賣/
2019/04/18	21	42.76	15	42.71	42.80	6	16,714	0.04%
2019/04/17	113	43.07	115	43.54	43.25	-2	16,338	-0.01%	大買/大賣/
2019/04/16	89	41.24	61	41.41	41.50	28	15,775	0.18%
2019/04/15	162	42.14	61.9	41.58	42.90	100.1	15,316	0.65%	大買/
2019/04/12	59	38.56	82	38.94	39.15	-23	14,558	-0.16%
2019/04/11	6	37.11	46.3	37.06	37.00	-40.3	13,796	-0.29%
2019/04/10	4	36.08	21	36.48	35.80	-17	13,578	-0.13%
2019/04/09	39	36.78	36	38.18	36.00	3	13,459	0.02%
2019/04/08	42	37.10	13	36.92	36.70	29	13,052	0.22%
2019/04/03	23	36.00	32	35.89	35.70	-9	12,792	-0.07%
2019/04/02	61	36.05	81	36.46	35.50	-20	12,819	-0.16%
2019/04/01	21	34.10	27	34.73	34.95	-6	12,422	-0.05%
2019/03/29	54	34.51	49	34.45	34.20	5	12,350	0.04%
2019/03/28	20	33.75	47	34.41	34.55	-27	12,263	-0.22%
2019/03/27	13	35.07	0	0.00	34.65	13	12,117	0.11%
2019/03/26	27	35.30	31	34.72	34.40	-4	12,030	-0.03%
2019/03/25	47	35.01	84	35.38	35.20	-37	11,929	-0.31%
2019/03/22	115	35.91	137	35.75	35.20	-22	11,773	-0.19%	大買/大賣/
2019/03/21	51	34.37	507	34.90	36.45	-456	11,187	-4.08%	大賣/鉅額交易
2019/03/20	12	33.08	0	0.00	33.15	12	10,221	0.12%
2019/03/19	0	0.00	1	33.40	32.60	-1	10,131	-0.01%
2019/03/18	0	0.00	14	32.70	32.80	-14	9,959	-0.14%
2019/03/15	23	32.66	10	32.55	32.00	13	9,958	0.13%
2019/03/14	37	33.90	14	33.73	33.35	23	9,769	0.24%
2019/03/13	0	0.00	5	32.70	32.90	-5	9,497	-0.05%
2019/03/12	28	32.43	10	32.45	32.35	18	9,430	0.19%
2019/03/11	1	32.65	11	32.18	32.75	-10	9,247	-0.11%
2019/03/08	13	32.27	20	32.45	32.40	-7	9,305	-0.08%
2019/03/07	19	32.58	34	32.16	31.70	-15	9,212	-0.16%
2019/03/06	16	32.79	3	32.75	32.55	13	9,038	0.14%
2019/03/05	41	32.96	26	33.20	32.50	15	8,940	0.17%
2019/03/04	17	34.64	4	34.53	34.60	13	8,668	0.15%
2019/02/27	12	33.53	34	33.55	33.65	-22	8,208	-0.27%
2019/02/26	43	32.73	47	32.81	32.65	-4	7,623	-0.05%
2019/02/25	24	31.89	121	31.87	32.60	-97	7,160	-1.35%	大賣/
2019/02/22	1	29.95	0	0.00	29.65	1	6,641	0.02%
2019/02/21	2	29.20	0	0.00	29.50	2	6,597	0.03%
2019/02/20	9	30.05	9	30.04	29.85	0	6,526	0.00%
2019/02/19	4	30.08	1	30.10	30.10	3	6,514	0.05%
2019/02/18	32	30.04	41	29.86	30.35	-9	6,402	-0.14%
2019/02/15	2	29.18	36	29.15	28.95	-34	6,161	-0.55%
2019/02/14	3	28.77	11	28.75	28.70	-8	6,005	-0.13%
2019/02/13	101	28.76	13	29.01	29.10	88	5,835	1.51%	大買/
2019/02/12	16	27.45	58	27.79	27.70	-42	5,516	-0.76%
2019/02/11	8	26.71	101	26.81	26.95	-93	5,120	-1.82%	大賣/
2019/01/30	8	25.30	0	0.00	25.05	8	4,825	0.17%
2019/01/29	0	0.00	7	24.93	24.95	-7	4,714	-0.15%
2019/01/28	7	24.75	1	25.00	24.80	6	4,675	0.13%
2019/01/25	107	25.38	0	0.00	25.05	107	4,631	2.31%	大買/鉅額交易
2019/01/23	0	0.00	2	25.35	25.35	-2	4,549	-0.04%
2019/01/22	7	25.51	1	25.70	25.20	6	4,570	0.13%
2019/01/21	0	0.00	2	26.00	26.10	-2	4,428	-0.05%
2019/01/18	1	25.35	0	0.00	25.45	1	4,385	0.02%
2019/01/17	5	25.54	2	25.50	25.50	3	4,385	0.07%
2019/01/16	0	0.00	2	25.65	25.55	-2	4,362	-0.05%
2019/01/15	102	26.04	3	25.55	25.70	99	4,331	2.29%	大買/
2019/01/14	19	26.68	31	26.77	26.20	-12	4,274	-0.28%
2019/01/11	27	25.79	1	26.20	26.40	26	4,041	0.64%
2019/01/09	2	26.05	3	25.60	25.60	-1	3,900	-0.03%
2019/01/08	9	25.87	4	25.85	25.75	5	3,825	0.13%
2019/01/07	4	24.73	0	0.00	25.10	4	3,713	0.11%
2019/01/04	3	24.20	36	24.30	24.20	-33	3,713	-0.89%
2019/01/03	2	25.45	1	25.40	24.95	1	3,699	0.03%
2019/01/02	2	25.73	0	0.00	25.65	2	3,744	0.05%
2018/12/26	1	24.75	1	24.50	24.65	0	3,569	0.00%
2018/12/25	6	26.15	3	25.08	25.50	3	3,481	0.09%
2018/12/24	2	26.15	1	26.30	26.30	1	3,306	0.03%
2018/12/22	0	0.00	4	24.88	25.15	-4	3,061	-0.13%
2018/12/21	0	0.00	50	23.90	24.10	-50	3,010	-1.66%
2018/12/20	53	23.60	1	23.90	23.45	52	3,039	1.71%
2018/12/19	9	24.28	254	24.33	24.25	-245	3,053	-8.02%	大賣/鉅額交易
2018/12/18	4	24.20	0	0.00	24.30	4	3,002	0.13%
2018/12/17	6	25.15	46	24.89	24.75	-40	2,934	-1.36%
2018/12/14	0	0.00	7	24.86	25.10	-7	2,794	-0.25%
2018/12/13	0	0.00	5	24.55	24.20	-5	2,719	-0.18%
2018/12/12	5	24.20	1	24.25	24.25	4	2,699	0.15%
2018/12/11	45	24.24	0	0.00	24.10	45	2,677	1.68%
2018/12/10	46	24.34	32	24.55	24.55	14	2,628	0.53%
2018/12/07	3	24.40	5	23.90	24.40	-2	2,518	-0.08%
2018/12/06	2	24.10	0	0.00	23.35	2	2,449	0.08%
2018/12/05	2	23.60	0	0.00	24.50	2	2,391	0.08%
2018/12/04	5	24.65	4	24.30	24.35	1	2,368	0.04%
2018/12/03	6	24.93	6	24.60	24.90	0	2,341	0.00%
2018/11/30	5	23.00	1	23.00	23.25	4	2,190	0.18%
2018/11/29	0	0.00	10	22.70	22.65	-10	2,087	-0.48%
2018/11/28	16	22.58	4	22.60	22.50	12	2,059	0.58%
2018/11/20	0	0.00	3	22.00	22.00	-3	2,474	-0.12%
2018/10/30	3	20.60	0	0.00	20.60	3	2,544	0.12%
2018/10/29	1	20.10	1	20.15	20.45	0	2,508	0.00%
2018/10/26	0	0.00	15	20.25	20.25	-15	2,516	-0.60%
2018/10/25	0	0.00	85	20.23	20.00	-85	2,613	-3.25%
2018/10/23	20	21.10	20	21.10	21.10	0	2,624	0.00%
2018/10/19	10	21.25	55	21.24	21.20	-45	2,714	-1.66%
2018/10/15	0	0.00	40	22.03	22.00	-40	2,695	-1.48%
2018/10/12	0	0.00	35	22.30	22.45	-35	2,691	-1.30%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/08	3	26.43	2	26.00	26.15	1	2,631	0.04%
2018/10/04	45	27.40	20	27.40	27.25	25	2,592	0.96%
2018/10/02	1	27.85	0	0.00	27.95	1	2,632	0.04%
2018/10/01	0	0.00	7	27.95	28.05	-7	2,591	-0.27%
2018/09/28	0	0.00	1	26.90	27.25	-1	2,561	-0.04%
2018/09/27	1	26.70	0	0.00	26.75	1	2,543	0.04%
2018/09/26	0	0.00	30	27.90	27.95	-30	2,481	-1.21%
2018/09/14	1	28.25	2	28.18	28.40	-1	2,452	-0.04%
2018/09/10	0	0.00	5	27.15	27.05	-5	2,687	-0.19%
2018/09/07	5	27.65	0	0.00	27.70	5	2,691	0.19%
2018/09/04	1	28.50	1	28.65	28.85	0	2,835	0.00%
2018/09/03	82	29.36	87	28.61	28.60	-5	2,875	-0.17%
2018/08/31	0	0.00	4	28.55	29.25	-4	2,797	-0.14%
2018/08/30	0	0.00	1	28.60	28.60	-1	2,678	-0.04%
2018/08/29	3	28.45	3	28.58	28.40	0	2,701	0.00%
2018/08/27	4	27.29	1	27.50	27.50	3	2,956	0.10%
2018/08/23	1	27.05	0	0.00	27.05	1	3,150	0.03%
2018/08/17	3	27.50	11	27.45	27.45	-8	3,245	-0.25%
2018/08/16	4	26.78	1	26.80	27.10	3	3,218	0.09%
2018/08/15	5	27.10	0	0.00	27.00	5	3,210	0.16%
2018/08/13	1	28.85	1	27.80	27.70	0	3,268	0.00%
2018/08/10	1	29.15	19	28.95	29.15	-18	3,206	-0.56%
2018/08/09	1	28.60	0	0.00	28.80	1	3,120	0.03%
2018/08/08	0	0.00	1	28.95	29.15	-1	3,105	-0.03%
2018/08/07	1	28.75	0	0.00	28.75	1	3,101	0.03%
2018/08/06	0	0.00	23	28.90	28.95	-23	3,107	-0.74%
2018/08/03	0	0.00	1	28.80	28.70	-1	3,124	-0.03%
2018/08/02	1	28.50	0	0.00	28.55	1	3,210	0.03%
2018/08/01	65	29.42	26	29.38	29.30	39	3,200	1.22%
2018/07/31	0	0.00	1	28.90	28.90	-1	3,125	-0.03%
2018/07/30	1	28.50	0	0.00	28.50	1	3,174	0.03%
2018/07/27	1	29.00	8	29.08	29.00	-7	3,150	-0.22%
2018/07/26	5	28.61	57	28.62	28.80	-52	3,088	-1.68%
2018/07/25	2	28.15	100	28.13	28.00	-98	3,050	-3.21%
2018/07/24	6	27.68	0	0.00	27.65	6	3,049	0.20%
2018/07/23	0	0.00	15	27.20	27.30	-15	3,052	-0.49%
2018/07/20	1	27.65	5	27.70	27.60	-4	3,053	-0.13%
2018/07/19	20	27.80	0	0.00	27.75	20	3,056	0.65%
2018/07/18	7	28.30	2	28.00	28.25	5	3,068	0.16%
2018/07/12	0	0.00	1	27.60	27.60	-1	2,998	-0.03%
2018/07/11	1	27.35	5	27.25	27.25	-4	3,014	-0.13%
2018/06/28	25	28.30	0	0.00	28.20	25	2,964	0.84%
2018/06/26	1	28.95	0	0.00	29.00	1	3,000	0.03%
2018/06/22	1	29.85	0	0.00	29.80	1	2,994	0.03%
2018/06/21	0	0.00	2	30.33	30.35	-2	2,983	-0.07%
2018/06/20	204	30.64	1	30.65	29.60	203	2,984	6.80%	大買/鉅額交易
2018/06/19	1	29.90	1	30.20	30.20	0	2,875	0.00%
2018/06/15	5	30.85	1	30.90	30.65	4	2,881	0.14%
2018/06/14	0	0.00	60	30.40	30.60	-60	2,873	-2.09%
2018/06/13	2	30.50	0	0.00	30.50	2	2,885	0.07%
2018/06/12	0	0.00	7	30.96	31.35	-7	2,876	-0.24%
2018/06/08	2	32.05	0	0.00	31.65	2	2,811	0.07%
2018/06/06	0	0.00	1	31.35	31.40	-1	2,640	-0.04%
2018/06/05	37	31.19	38	31.08	31.20	-1	2,628	-0.04%
2018/06/04	12	31.98	0.1	31.70	31.65	11.9	2,549	0.47%
2018/06/01	4.1	29.40	9	30.15	30.30	-4.9	2,257	-0.22%
2018/05/31	13	28.93	11	28.91	28.85	2	2,139	0.09%
2018/05/30	1	28.75	1	29.00	28.90	0	2,151	0.00%
2018/05/28	0	0.00	10	29.30	29.25	-10	2,168	-0.46%
2018/05/25	9	29.56	23	29.55	29.50	-14	2,242	-0.62%
2018/05/24	10	29.00	1	29.15	29.10	9	2,234	0.40%
2018/05/22	1	29.10	4	29.20	29.25	-3	2,352	-0.13%
2018/05/21	4	29.15	2	29.15	29.15	2	2,324	0.09%
2018/05/11	1	28.00	1	27.75	27.75	0	2,518	0.00%
2018/05/10	0	0.00	5	28.66	28.50	-5	2,502	-0.20%
2018/05/09	2	27.75	0	0.00	28.10	2	2,442	0.08%
2018/05/08	1	28.25	0	0.00	28.20	1	2,506	0.04%
2018/05/07	5	28.04	0	0.00	28.00	5	2,537	0.20%
2018/05/04	0	0.00	1	27.10	27.20	-1	2,558	-0.04%
2018/05/03	1	26.80	0	0.00	26.85	1	2,768	0.04%
2018/04/30	2	26.90	1	26.50	27.05	1	2,888	0.03%
2018/04/26	1	26.10	0	0.00	26.10	1	2,923	0.03%
2018/04/25	0	0.00	1	26.80	26.80	-1	2,926	-0.03%
2018/04/24	1	26.25	101	26.48	26.25	-100	2,944	-3.40%	大賣/
2018/04/17	2	27.90	2	27.70	27.70	0	3,112	0.00%
2018/04/16	0	0.00	1	28.75	28.35	-1	3,219	-0.03%
2018/04/13	2	28.78	0	0.00	28.70	2	3,268	0.06%
2018/04/12	0	0.00	2	29.05	28.60	-2	3,375	-0.06%
2018/04/11	3	28.83	1	29.30	28.80	2	3,421	0.06%
2018/04/10	1	28.90	1	29.20	28.90	0	3,501	0.00%
2018/04/03	11	29.13	0	0.00	29.00	11	3,846	0.29%
2018/03/30	2	30.18	2	30.43	29.90	0	4,279	0.00%
2018/03/22	1	30.35	1	30.65	30.30	0	4,828	0.00%
2018/03/20	2	30.25	0	0.00	30.20	2	4,910	0.04%
2018/03/19	0	0.00	58	30.28	30.35	-58	5,214	-1.11%
2018/03/16	0	0.00	4	30.65	30.25	-4	5,265	-0.08%
2018/03/14	0	0.00	4	30.74	30.70	-4	5,500	-0.07%
2018/03/13	150	30.20	2	30.10	30.20	148	5,568	2.66%	大買/鉅額交易
2018/03/12	29	30.09	0	0.00	29.80	29	5,707	0.51%
2018/03/09	70	30.10	30	29.80	29.80	40	5,995	0.67%
2018/03/08	0	0.00	1	29.75	29.70	-1	6,287	-0.02%
2018/03/06	220	29.77	31	30.09	29.90	189	7,139	2.65%	大買/鉅額交易
2018/03/05	11	29.73	0	0.00	29.50	11	7,613	0.14%
2018/03/01	59	29.60	0	0.00	30.05	59	9,335	0.63%
2018/02/27	2	30.10	28	30.09	29.55	-26	9,780	-0.27%
2018/02/26	24	29.21	0	0.00	29.25	24	10,582	0.23%
2018/02/23	3	28.95	3	29.52	29.70	0	11,142	0.00%
2018/02/12	0	0.00	2	27.10	26.90	-2	11,121	-0.02%
2018/02/09	1	25.85	1	26.25	26.60	0	11,170	0.00%
2018/02/08	30	27.40	0	0.00	27.30	30	11,187	0.27%
2018/02/07	3	27.80	0	0.00	27.65	3	11,184	0.03%
2018/02/06	0	0.00	30	28.00	27.00	-30	11,193	-0.27%
2018/02/05	0	0.00	1	29.50	29.85	-1	11,112	-0.01%
2018/01/31	8	30.98	105	30.81	30.95	-97	11,212	-0.87%	大賣/
2018/01/30	1	30.55	1	30.50	30.20	0	11,213	0.00%
2018/01/29	2	31.00	0	0.00	30.90	2	11,289	0.02%
2018/01/26	42	31.77	31	31.62	31.60	11	11,299	0.10%
2018/01/24	0	0.00	4	30.80	30.85	-4	11,031	-0.04%
2018/01/23	0	0.00	2	30.95	30.65	-2	11,045	-0.02%
2018/01/22	0	0.00	100	30.30	30.25	-100	11,088	-0.90%
2018/01/18	25	30.43	0	0.00	30.30	25	11,552	0.22%
2018/01/17	27	30.69	1	30.65	30.60	26	11,573	0.22%
2018/01/16	3	31.00	0	0.00	30.95	3	11,591	0.03%
2018/01/15	120	31.02	0	0.00	31.00	120	11,592	1.04%	大買/鉅額交易
2018/01/12	255	30.60	151	30.50	30.65	104	11,600	0.90%	大買/大賣/鉅額交易
2018/01/10	1	30.30	1	31.00	30.20	0	11,766	0.00%
2018/01/09	0	0.00	1	31.45	31.30	-1	11,798	-0.01%
2018/01/08	3	31.53	3	31.23	31.00	0	11,802	0.00%
2018/01/05	1	32.35	11	32.44	32.30	-10	11,729	-0.09%
2018/01/04	3	32.50	12	32.30	32.20	-9	11,692	-0.08%
2018/01/03	63	33.35	20	33.08	32.55	43	11,661	0.37%
2018/01/02	30	32.80	45	33.12	33.50	-15	11,490	-0.13%