奇鋐 (3017)-玉山-城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
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-城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

玉山-城中券商分點個股進出
玉山-城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
2024/11/22	76.2	659.44	10.2	656.73	652.00	66	8,787	0.75%
2024/11/21	8.2	656.00	2.3	653.75	650.00	5.9	8,794	0.07%
2024/11/20	46.5	669.35	38.2	668.39	666.00	8.3	8,739	0.09%
2024/11/19	30	648.10	28	653.25	648.00	2	8,678	0.02%
2024/11/18	7.2	647.44	6	647.33	638.00	1.2	8,666	0.01%
2024/11/15	21.7	661.50	62.1	651.90	648.00	-40.4	8,686	-0.47%
2024/11/14	13.1	682.68	25.2	681.74	685.00	-12.1	8,603	-0.14%
2024/11/13	23	664.39	23	666.39	661.00	0	8,548	0.00%
2024/11/12	24.1	669.41	5.1	667.98	661.00	19	8,600	0.22%
2024/11/11	26	684.15	8	686.37	687.00	18	8,679	0.21%
2024/11/08	27.1	688.48	13.4	688.10	687.00	13.7	8,908	0.15%
2024/11/07	25	680.19	25.1	673.97	675.00	-0.1	8,928	0.00%
2024/11/06	2	670.54	10.3	673.91	674.00	-8.3	9,048	-0.09%
2024/11/05	4.1	652.80	3.1	654.03	656.00	1	9,102	0.01%
2024/11/04	2.1	645.58	5	639.00	654.00	-2.9	9,288	-0.03%
2024/11/01	6.1	633.18	3	626.00	637.00	3.1	9,354	0.03%
2024/10/30	5.2	640.27	13.1	642.15	638.00	-7.9	9,452	-0.08%
2024/10/29	13.1	629.69	7.1	626.70	626.00	6.1	9,442	0.06%
2024/10/28	9.3	647.21	9.9	648.34	648.00	-0.7	9,479	-0.01%
2024/10/25	2	660.50	5	659.40	664.00	-3	9,594	-0.03%
2024/10/24	15.7	667.41	35	656.86	656.00	-19.3	9,717	-0.20%
2024/10/23	30	689.72	4.1	686.51	686.00	26	9,716	0.27%
2024/10/22	3	680.97	3	682.00	683.00	0	9,770	0.00%
2024/10/21	2.1	686.61	1.1	677.51	677.00	1	9,929	0.01%
2024/10/18	13.3	684.05	17.2	687.51	681.00	-4	9,928	-0.04%
2024/10/17	13.1	674.70	25.6	677.37	679.00	-12.5	9,875	-0.13%
2024/10/16	35.7	672.78	24.8	672.05	676.00	10.9	9,839	0.11%
2024/10/15	8.4	666.66	15.9	669.42	679.00	-7.5	9,765	-0.08%
2024/10/14	8.1	646.73	17.2	649.70	647.00	-9.1	9,618	-0.10%
2024/10/11	6.1	630.67	26.3	622.70	629.00	-20.3	9,518	-0.21%
2024/10/09	24	608.83	12	617.58	605.00	12	9,430	0.13%
2024/10/08	13.4	611.08	11	618.64	611.00	2.4	9,436	0.02%
2024/10/07	2.1	611.95	4	612.02	611.00	-1.9	9,508	-0.02%
2024/10/04	5	604.20	14.2	607.46	604.00	-9.2	9,569	-0.10%
2024/10/01	15.1	592.90	9.1	592.36	585.00	6	9,538	0.06%
2024/09/30	36.1	607.31	14.2	595.73	590.00	22	9,546	0.23%
2024/09/27	18.1	618.99	16.3	623.36	624.00	1.8	9,580	0.02%
2024/09/26	20	612.03	38.6	611.77	617.00	-18.6	9,521	-0.19%
2024/09/25	13	582.30	11.2	582.69	581.00	1.8	9,391	0.02%
2024/09/24	9	566.22	4.8	569.73	571.00	4.2	9,505	0.04%
2024/09/23	5	569.62	32	578.53	569.00	-27	9,638	-0.28%
2024/09/20	30	561.57	23	562.30	558.00	7	9,714	0.07%
2024/09/19	4	553.75	5	557.40	561.00	-1	9,725	-0.01%
2024/09/18	6	542.32	4.2	542.19	537.00	1.8	9,727	0.02%
2024/09/16	0.1	547.00	0	552.00	544.00	0.1	9,880	0.00%
2024/09/13	3.1	553.22	3.1	551.64	554.00	0	10,038	0.00%
2024/09/12	24	552.96	49.1	549.82	555.00	-25.1	10,162	-0.25%
2024/09/11	17	516.88	15	524.46	521.00	2	10,131	0.02%
2024/09/10	59.9	533.56	58	531.15	512.00	1.9	10,223	0.02%
2024/09/09	55	516.91	32	524.71	545.00	23	10,223	0.22%
2024/09/06	14.2	515.88	1.5	521.56	511.00	12.7	10,293	0.12%
2024/09/05	18.2	520.73	15.1	523.63	525.00	3.2	10,445	0.03%
2024/09/04	22.5	528.91	10	518.63	515.00	12.4	10,535	0.12%
2024/09/03	52.9	581.61	6	581.17	570.00	46.9	10,746	0.44%
2024/09/02	12.4	585.53	1	576.00	574.00	11.4	11,001	0.10%
2024/08/30	1	599.00	6	605.16	606.00	-5	11,077	-0.05%
2024/08/29	7.7	596.82	0	599.00	598.00	7.7	11,180	0.07%
2024/08/28	1.1	604.50	3.4	614.15	613.00	-2.4	11,380	-0.02%
2024/08/27	5.4	603.95	4	601.25	613.00	1.4	11,970	0.01%
2024/08/26	32.1	625.17	31	617.74	610.00	1.1	12,087	0.01%
2024/08/23	12.1	597.68	10	605.60	612.00	2.1	12,207	0.02%
2024/08/22	2	604.03	17	610.35	606.00	-15	12,376	-0.12%
2024/08/21	27.1	606.47	3	614.33	606.00	24.1	12,550	0.19%
2024/08/20	5	615.00	3.1	624.81	616.00	1.9	12,677	0.02%
2024/08/19	6.2	617.87	3.2	618.88	617.00	3	13,002	0.02%
2024/08/16	6	622.35	6.2	627.45	626.00	-0.2	13,020	0.00%
2024/08/15	9	598.56	6	603.50	594.00	3	12,981	0.02%
2024/08/14	6.1	603.51	3	598.01	597.00	3	13,050	0.02%
2024/08/13	16	588.69	31	592.97	587.00	-15	13,090	-0.11%
2024/08/12	34.1	594.22	16	591.44	585.00	18.1	13,261	0.14%
2024/08/09	5.1	569.71	8	572.13	568.00	-2.9	13,265	-0.02%
2024/08/08	28.9	530.50	25	531.40	530.00	3.9	13,279	0.03%
2024/08/07	8.1	551.26	6.2	554.54	559.00	1.9	13,372	0.01%
2024/08/06	4.4	535.97	6.3	537.00	526.00	-1.8	13,320	-0.01%
2024/08/05	8.6	537.22	4	543.75	535.00	4.6	13,321	0.03%
2024/08/02	7.5	607.06	4	597.50	594.00	3.5	13,328	0.03%
2024/08/01	2.1	657.33	3.1	656.97	655.00	-1	13,334	-0.01%
2024/07/31	7.2	640.88	6.3	638.40	636.00	0.9	13,522	0.01%
2024/07/30	5.2	620.03	9.6	615.14	639.00	-4.4	13,649	-0.03%
2024/07/29	7.3	607.46	6.2	599.01	590.00	1.1	13,671	0.01%
2024/07/26	15.2	621.59	7	617.06	613.00	8.2	13,774	0.06%
2024/07/23	4.2	664.45	7.7	660.18	669.00	-3.4	13,851	-0.02%
2024/07/22	32.6	655.93	17.2	643.14	634.00	15.4	14,176	0.11%
2024/07/19	8.5	685.49	9.1	686.38	687.00	-0.6	14,317	0.00%
2024/07/18	8.7	664.65	3.3	661.85	675.00	5.4	14,376	0.04%
2024/07/17	11.2	696.49	3	703.00	690.00	8.2	14,464	0.06%
2024/07/16	4.2	694.74	4.1	695.56	691.00	0.1	14,676	0.00%
2024/07/15	7.8	701.87	2	701.49	702.00	5.8	15,026	0.04%
2024/07/12	10.6	706.68	6.3	710.06	709.00	4.3	15,342	0.03%
2024/07/11	19	717.16	19.3	714.77	714.00	-0.3	15,505	0.00%
2024/07/10	9.2	728.53	9.1	727.68	726.00	0.1	15,586	0.00%
2024/07/09	14.3	725.43	9	732.78	727.00	5.3	15,715	0.03%
2024/07/08	33.4	749.14	20.1	744.92	745.00	13.3	15,867	0.08%
2024/07/05	16	756.62	13.6	762.22	764.00	2.4	15,903	0.02%
2024/07/04	15	755.60	11.1	755.59	752.00	3.9	15,925	0.02%
2024/07/03	11.1	757.30	8.1	754.77	745.00	3	16,012	0.02%
2024/07/02	12	745.06	10	744.60	752.00	2	16,092	0.01%
2024/07/01	42.5	768.47	58.1	758.91	743.00	-15.6	16,180	-0.10%
2024/06/28	41.3	758.49	48.3	761.14	765.00	-7.1	16,184	-0.04%
2024/06/27	32.4	742.80	22	747.41	736.00	10.4	16,099	0.06%
2024/06/26	6	725.83	17.4	736.76	740.00	-11.4	16,067	-0.07%
2024/06/25	13	695.96	14.3	696.47	701.00	-1.4	16,091	-0.01%
2024/06/24	19.4	718.64	14.2	717.38	714.00	5.2	16,098	0.03%
2024/06/21	11.1	727.05	8.1	732.44	731.00	3	16,231	0.02%
2024/06/20	10.6	732.91	15.5	734.46	740.00	-4.9	16,114	-0.03%
2024/06/19	43.4	710.58	28.1	712.22	704.00	15.3	16,068	0.10%
2024/06/18	18.3	714.13	19.4	715.33	713.00	-1.1	16,064	-0.01%
2024/06/17	17.2	730.72	12.5	731.65	723.00	4.6	16,231	0.03%
2024/06/14	19.4	723.94	23.3	722.96	739.00	-3.8	16,351	-0.02%
2024/06/13	16.3	709.08	15.4	706.90	712.00	0.9	16,374	0.01%
2024/06/12	69.7	653.60	141.3	663.45	688.00	-71.7	16,554	-0.43%	大賣/
2024/06/11	62.6	655.67	64.2	660.55	665.00	-1.6	16,612	-0.01%
2024/06/07	53.4	641.63	40.2	649.54	620.00	13.2	16,898	0.08%
2024/06/06	104.1	682.40	64.4	667.55	660.00	39.7	16,971	0.23%	大買/
2024/06/05	122.3	698.96	84.3	691.77	685.00	38.1	16,966	0.22%	大買/
2024/06/04	31.7	725.74	29	718.17	721.00	2.7	17,070	0.02%
2024/06/03	75.6	773.96	70.4	743.72	736.00	5.2	17,277	0.03%
2024/05/31	92.1	770.92	83.7	779.98	769.00	8.4	17,343	0.05%
2024/05/30	65.4	803.29	62.2	784.39	781.00	3.2	16,912	0.02%
2024/05/29	74.3	808.85	71.1	802.62	811.00	3.2	16,902	0.02%
2024/05/28	9.8	773.20	17.5	768.55	783.00	-7.7	16,938	-0.05%
2024/05/27	60.2	737.59	72.1	743.09	738.00	-11.9	16,984	-0.07%
2024/05/24	21	704.14	9	704.33	706.00	12	16,980	0.07%
2024/05/23	60.1	679.62	96.6	701.90	708.00	-36.5	16,910	-0.22%
2024/05/22	21.1	654.74	22.2	657.88	660.00	-1.1	16,711	-0.01%
2024/05/21	56.2	645.29	57.7	647.41	650.00	-1.5	16,800	-0.01%
2024/05/20	19.4	646.54	4.1	651.39	638.00	15.3	16,830	0.09%
2024/05/17	8	657.00	16	654.19	660.00	-8	16,839	-0.05%
2024/05/16	33.1	660.08	43.5	667.76	651.00	-10.3	16,884	-0.06%
2024/05/15	31.6	658.61	22	659.68	644.00	9.6	16,784	0.06%
2024/05/14	24.2	634.61	26	632.54	645.00	-1.8	16,719	-0.01%
2024/05/13	57.1	636.05	56	643.59	626.00	1.1	16,823	0.01%
2024/05/10	65.2	641.58	60	645.60	638.00	5.2	16,855	0.03%
2024/05/09	54.3	660.42	45	659.93	654.00	9.3	17,255	0.05%
2024/05/08	14	668.57	7.1	665.37	663.00	6.9	17,262	0.04%
2024/05/07	75	669.25	81.5	673.51	674.00	-6.5	17,568	-0.04%
2024/05/06	101.3	667.50	86.1	673.00	662.00	15.3	17,471	0.09%	大買/
2024/05/03	37	657.35	37.2	661.83	662.00	-0.2	17,273	0.00%
2024/05/02	38.1	649.43	35	657.00	656.00	3.1	17,248	0.02%
2024/04/30	35.1	651.86	61.3	653.84	654.00	-26.2	17,183	-0.15%
2024/04/29	59.1	633.37	36.5	629.84	626.00	22.6	17,187	0.13%
2024/04/26	38.3	646.51	46.2	652.73	642.00	-7.9	17,374	-0.05%
2024/04/25	58.2	637.04	44	623.48	620.00	14.2	17,079	0.08%
2024/04/24	3	628.36	21.3	627.24	634.00	-18.3	16,953	-0.11%
2024/04/23	90.1	582.31	93	581.91	577.00	-2.9	17,056	-0.02%
2024/04/22	24	580.52	15.1	583.74	567.00	8.8	16,992	0.05%
2024/04/19	24.3	642.56	13.5	637.34	630.00	10.8	16,950	0.06%
2024/04/18	50	651.92	54.1	665.37	680.00	-4.1	16,936	-0.02%
2024/04/17	15	625.53	17.2	631.37	638.00	-2.2	16,835	-0.01%
2024/04/16	7.3	600.48	10	605.68	606.00	-2.8	16,828	-0.02%
2024/04/15	17.1	622.31	22.1	628.09	616.00	-5	16,832	-0.03%
2024/04/12	22.1	617.17	30.5	619.23	628.00	-8.4	16,897	-0.05%
2024/04/11	8.2	572.06	29.8	581.57	584.00	-21.6	16,653	-0.13%
2024/04/10	19.1	571.55	8.4	562.11	555.00	10.6	16,608	0.06%
2024/04/09	11.2	578.22	9.2	586.04	577.00	2	16,586	0.01%
2024/04/08	13.2	575.66	15.1	572.70	570.00	-1.9	16,528	-0.01%
2024/04/03	24.5	552.18	27	552.11	546.00	-2.5	16,589	-0.01%
2024/04/02	61.7	543.16	51	536.92	533.00	10.6	16,497	0.06%
2024/04/01	17	555.35	11	558.73	554.00	6	16,476	0.04%
2024/03/29	18.6	550.47	17.1	551.63	546.00	1.5	16,382	0.01%
2024/03/28	18.2	526.09	8	529.50	542.00	10.2	16,272	0.06%
2024/03/27	13.3	540.27	11	536.00	534.00	2.3	16,176	0.01%
2024/03/26	15.8	562.36	17.2	547.51	541.00	-1.4	16,093	-0.01%
2024/03/25	7	586.14	7	585.15	583.00	0	15,929	0.00%
2024/03/22	17.1	587.71	63.2	586.60	589.00	-46.2	15,868	-0.29%
2024/03/21	17.1	583.53	43	587.42	585.00	-25.9	15,767	-0.16%
2024/03/20	27.5	573.76	21	574.48	567.00	6.5	15,677	0.04%
2024/03/19	46.5	589.23	11.1	582.19	569.00	35.3	15,465	0.23%
2024/03/18	15.2	613.04	24.3	618.51	623.00	-9.1	15,226	-0.06%
2024/03/15	12.4	574.06	61.4	583.34	599.00	-49	15,013	-0.33%
2024/03/14	76.3	567.74	18.1	559.66	556.00	58.2	14,674	0.40%
2024/03/13	89	643.77	26.4	642.78	617.00	62.7	14,414	0.43%
2024/03/12	27.3	624.52	37.3	619.96	643.00	-10	13,964	-0.07%
2024/03/11	38.3	588.40	30	595.50	585.00	8.3	13,651	0.06%
2024/03/08	38.1	586.83	49.5	601.70	574.00	-11.4	13,426	-0.09%
2024/03/07	47.2	611.04	34.1	600.33	599.00	13.1	13,269	0.10%
2024/03/06	16.5	613.59	19.3	611.81	630.00	-2.8	12,946	-0.02%
2024/03/05	20	568.45	23.3	566.29	585.00	-3.2	12,713	-0.03%
2024/03/04	8	554.25	14.4	557.33	554.00	-6.4	12,560	-0.05%
2024/03/01	20.3	539.02	20	540.15	539.00	0.3	12,472	0.00%
2024/02/29	14	531.15	25.2	526.54	532.00	-11.1	12,399	-0.09%
2024/02/27	15.3	497.53	27	511.52	508.00	-11.7	12,167	-0.10%
2024/02/26	6	497.58	3	499.17	500.00	3	12,143	0.02%
2024/02/23	28.3	506.38	4	510.24	498.50	24.3	12,107	0.20%
2024/02/22	7	515.14	18.2	528.31	520.00	-11.2	12,045	-0.09%
2024/02/21	15	483.23	19	491.00	495.00	-4	12,019	-0.03%
2024/02/20	25.3	478.39	17	482.18	483.00	8.3	11,975	0.07%
2024/02/19	17.5	496.35	9.4	495.50	486.00	8.1	11,954	0.07%
2024/02/16	16	516.07	7.1	514.44	510.00	8.9	12,023	0.07%
2024/02/15	1.2	527.44	2	527.51	534.00	-0.8	12,017	-0.01%
2024/02/05	8	485.62	8.2	484.47	485.50	-0.1	11,947	0.00%
2024/02/02	18.3	476.82	18.1	477.22	478.00	0.2	11,799	0.00%
2024/02/01	14.1	445.65	29	449.47	457.50	-15	11,601	-0.13%
2024/01/31	12	419.17	4.7	422.11	425.50	7.3	11,272	0.06%
2024/01/30	8.2	410.99	17.4	420.01	429.50	-9.2	11,110	-0.08%
2024/01/29	9	389.11	9	388.72	390.50	0	10,854	0.00%
2024/01/26	44.3	384.73	44	384.18	386.00	0.3	10,868	0.00%
2024/01/25	24	388.90	30.2	391.87	389.50	-6.2	10,898	-0.06%
2024/01/24	10.1	384.93	10.2	387.12	387.50	-0.2	10,774	0.00%
2024/01/23	14.2	381.42	20.6	382.11	386.50	-6.4	10,805	-0.06%
2024/01/22	12.1	367.71	19.7	372.31	380.50	-7.7	10,603	-0.07%
2024/01/19	8	342.69	30.1	344.73	346.00	-22.1	10,366	-0.21%
2024/01/18	38.1	341.62	15	338.20	334.50	23.1	10,347	0.22%
2024/01/17	9.3	346.42	19.2	351.49	343.50	-9.9	10,285	-0.10%
2024/01/16	3	338.67	21	339.19	343.00	-18	10,244	-0.18%
2024/01/15	62.2	341.53	26	336.71	334.00	36.2	10,224	0.35%
2024/01/12	10.3	346.84	16	353.62	350.00	-5.8	10,164	-0.06%
2024/01/11	42.1	329.22	87.3	337.21	346.50	-45.2	9,909	-0.46%
2024/01/10	7.1	327.27	14.1	322.73	329.00	-7	9,844	-0.07%
2024/01/09	6	313.92	14.4	313.93	315.00	-8.4	9,708	-0.09%
2024/01/08	21.5	308.62	5	304.80	301.50	16.5	9,633	0.17%
2024/01/05	1	321.00	5	322.80	323.50	-4	9,475	-0.04%
2024/01/04	20.1	322.26	18	320.94	319.00	2.1	9,564	0.02%
2024/01/03	11	327.68	12.1	330.20	329.00	-1.1	9,628	-0.01%
2024/01/02	25	333.56	8	330.19	329.50	17	9,615	0.18%
2023/12/29	10	332.75	33.5	332.07	336.50	-23.5	9,631	-0.24%
2023/12/28	6	323.58	5.5	324.09	318.00	0.5	9,477	0.01%
2023/12/27	7.3	321.59	34.3	321.04	324.50	-27	9,478	-0.28%
2023/12/26	18	306.44	8	308.19	311.00	10	9,542	0.10%
2023/12/25	3	309.83	6	310.83	309.50	-3	9,822	-0.03%
2023/12/22	1	303.50	15	307.47	307.00	-14	9,954	-0.14%
2023/12/21	6.5	298.03	5	298.10	301.50	1.5	10,189	0.01%
2023/12/20	2	301.50	0.3	304.15	299.50	1.7	10,278	0.02%
2023/12/19	6.4	299.01	6	300.25	302.50	0.4	10,483	0.00%
2023/12/18	4.1	298.75	5	299.52	299.50	-1	10,603	-0.01%
2023/12/15	10.2	302.35	9	301.33	298.00	1.2	10,803	0.01%
2023/12/14	1	307.00	4	309.13	306.00	-3	10,986	-0.03%
2023/12/13	36.5	306.77	32	300.78	300.50	4.5	11,067	0.04%
2023/12/12	33	310.67	35.2	306.58	306.50	-2.2	11,063	-0.02%
2023/12/11	10	309.00	7.1	308.68	308.00	2.9	11,153	0.03%
2023/12/08	3	305.67	2	305.98	304.50	1	11,191	0.01%
2023/12/07	2	300.52	9	303.11	301.50	-7	11,204	-0.06%
2023/12/06	3.2	295.90	5.1	298.77	296.50	-1.9	11,269	-0.02%
2023/12/05	8.2	282.92	5.1	284.54	286.00	3.1	11,267	0.03%
2023/12/04	15.5	292.52	1	302.00	290.50	14.5	11,225	0.13%
2023/12/01	14.3	302.63	7.1	302.73	302.50	7.2	11,216	0.06%
2023/11/30	3.5	304.61	6	305.01	308.00	-2.5	11,223	-0.02%
2023/11/29	6.2	303.50	6	301.52	301.00	0.2	11,179	0.00%
2023/11/28	8.1	299.81	5.1	298.73	300.50	3	11,199	0.03%
2023/11/27	28	306.67	10.1	302.56	298.00	17.9	11,295	0.16%
2023/11/24	11	321.91	7	321.43	322.50	4	11,225	0.04%
2023/11/22	4.2	325.47	4.1	326.41	327.00	0.1	11,240	0.00%
2023/11/21	14.1	329.94	16	331.41	327.00	-1.9	11,394	-0.02%
2023/11/20	14	324.15	28.9	326.06	329.50	-14.9	11,601	-0.13%
2023/11/17	4.3	317.49	7	318.79	318.00	-2.7	11,533	-0.02%
2023/11/16	6	313.33	3.2	313.62	316.00	2.8	11,591	0.02%
2023/11/15	12.1	328.35	21.2	333.36	313.50	-9.1	11,587	-0.08%
2023/11/14	27	326.38	17.2	328.08	325.00	9.9	11,556	0.09%
2023/11/13	7.2	313.30	11.1	314.45	318.50	-3.9	11,586	-0.03%
2023/11/10	18.1	316.01	13	316.88	314.50	5.1	11,647	0.04%
2023/11/09	17	316.47	17.1	317.82	316.50	-0.1	11,745	0.00%
2023/11/08	21	316.83	16.5	317.47	313.00	4.6	11,836	0.04%
2023/11/07	11.3	310.65	9	311.22	311.00	2.3	11,949	0.02%
2023/11/06	11	310.36	14.1	308.79	315.00	-3.1	12,182	-0.03%
2023/11/03	11.1	297.30	11.1	298.79	297.00	0	12,505	0.00%
2023/11/02	6.1	295.10	7	298.64	299.50	-1	12,747	-0.01%
2023/11/01	8	286.19	12.1	284.62	285.50	-4.1	13,055	-0.03%
2023/10/31	8.9	293.19	8	290.50	283.50	0.9	13,293	0.01%
2023/10/30	0	0.00	0.1	302.00	298.50	-0.1	13,521	0.00%
2023/10/27	11.4	298.62	7	298.29	296.50	4.4	13,680	0.03%
2023/10/26	10.1	305.44	7	307.21	301.50	3.1	13,925	0.02%
2023/10/25	5	314.50	5	316.60	313.00	0	14,064	0.00%
2023/10/24	12	303.25	20	309.05	318.00	-8	14,224	-0.06%
2023/10/23	12.3	303.61	5	305.40	297.00	7.3	14,195	0.05%
2023/10/20	9.3	296.99	12	301.50	308.50	-2.8	14,432	-0.02%
2023/10/19	14	293.07	11	296.41	299.00	3	14,621	0.02%
2023/10/18	19.7	305.53	5.1	300.96	294.00	14.6	14,918	0.10%
2023/10/17	6.2	321.35	2	327.50	319.50	4.2	15,011	0.03%
2023/10/16	11.2	327.88	10	329.55	325.50	1.2	15,049	0.01%
2023/10/13	7	337.71	5	338.80	337.00	2	15,194	0.01%
2023/10/12	8	344.12	5.1	343.82	342.00	3	15,286	0.02%
2023/10/11	16.2	348.25	3	342.17	336.50	13.2	15,413	0.09%
2023/10/06	7	347.57	6.1	349.38	348.50	0.9	15,690	0.01%
2023/10/05	18.1	346.40	19.2	348.46	344.00	-1.1	15,923	-0.01%
2023/10/04	9.1	332.25	9	338.94	345.00	0.1	15,976	0.00%
2023/10/03	13	343.65	9	345.55	340.00	4	15,965	0.02%
2023/10/02	14	345.18	19	348.53	342.50	-5	16,091	-0.03%
2023/09/28	31.2	331.69	38.7	337.28	341.00	-7.5	16,017	-0.05%
2023/09/27	9	316.64	13.1	316.15	321.00	-4	15,898	-0.03%
2023/09/26	26	315.50	17.6	313.72	313.50	8.4	15,995	0.05%
2023/09/25	5.1	297.99	7.1	300.71	297.00	-2.1	16,091	-0.01%
2023/09/22	16.1	293.14	26.1	290.21	297.50	-10	16,369	-0.06%
2023/09/21	10.2	275.85	5	278.31	280.00	5.2	16,169	0.03%
2023/09/20	4.5	281.73	3	279.09	281.00	1.5	16,119	0.01%
2023/09/19	19.2	284.49	18	279.17	278.00	1.2	16,033	0.01%
2023/09/18	12.4	304.05	6	296.92	293.50	6.4	15,942	0.04%
2023/09/15	8	316.94	15.1	318.57	320.00	-7.1	15,953	-0.04%
2023/09/14	4	316.75	9.6	315.62	318.00	-5.6	16,122	-0.03%
2023/09/13	5.2	299.47	6	302.66	304.00	-0.8	16,333	0.00%
2023/09/12	4.7	307.56	3.1	306.53	306.00	1.6	16,622	0.01%
2023/09/11	19.5	317.40	12.1	312.99	311.50	7.4	16,910	0.04%
2023/09/08	2.2	338.74	4	343.15	337.00	-1.9	16,934	-0.01%
2023/09/07	4	339.24	4	339.14	342.00	0	17,183	0.00%
2023/09/06	13	342.39	8.1	343.23	343.50	5	17,207	0.03%
2023/09/05	7	327.86	8.1	328.98	330.50	-1.1	17,309	-0.01%
2023/09/04	5.5	327.71	5	328.40	328.50	0.5	17,401	0.00%
2023/09/01	5.3	330.51	5	331.00	329.00	0.3	17,523	0.00%
2023/08/31	21.2	330.06	12.1	329.22	334.50	9.1	17,651	0.05%
2023/08/30	2.1	338.74	15.1	337.60	335.50	-13	17,734	-0.07%
2023/08/29	7.2	339.20	7	339.43	335.00	0.2	17,933	0.00%
2023/08/28	2.5	351.74	29.1	347.32	338.50	-26.7	18,015	-0.15%
2023/08/25	11.9	358.07	1	354.14	354.00	10.9	18,063	0.06%
2023/08/24	38	378.74	12.5	384.51	387.00	25.6	17,950	0.14%
2023/08/23	4	360.86	15	360.93	356.00	-11	17,909	-0.06%
2023/08/22	14.1	359.72	4.1	359.42	350.50	10	18,218	0.05%
2023/08/21	5.1	353.51	3.1	352.73	353.50	2	18,518	0.01%
2023/08/18	18.2	358.80	10.2	361.89	352.00	8.1	18,472	0.04%
2023/08/17	0.1	360.37	14.1	360.43	363.00	-13.9	18,342	-0.08%
2023/08/16	2	343.76	2	342.76	350.00	0	18,270	0.00%
2023/08/15	7.1	340.67	15.1	340.23	343.50	-7.9	18,323	-0.04%
2023/08/14	5	317.70	6.5	320.49	319.00	-1.5	18,425	-0.01%
2023/08/11	23.2	319.07	18.2	318.59	321.00	5.1	18,409	0.03%
2023/08/10	22.3	326.76	4.1	334.37	314.50	18.2	18,368	0.10%
2023/08/09	19	358.74	13	356.82	349.00	6	18,241	0.03%
2023/08/08	10	354.95	13.1	355.72	358.00	-3.1	17,976	-0.02%
2023/08/07	18.5	351.03	11	352.09	349.50	7.5	17,883	0.04%
2023/08/04	1.2	339.39	12.1	326.64	338.00	-10.9	17,657	-0.06%
2023/08/02	11.4	320.70	5.2	329.57	315.50	6.2	17,537	0.04%
2023/08/01	5.2	320.96	7	326.21	328.00	-1.8	17,424	-0.01%
2023/07/31	12.1	344.12	9.2	346.76	322.00	2.9	17,773	0.02%
2023/07/28	10.3	340.04	11.1	347.25	352.00	-0.8	17,986	0.00%
2023/07/27	12	354.29	9	356.50	340.00	3	17,903	0.02%
2023/07/26	12	344.17	10.1	343.55	343.50	1.9	17,910	0.01%
2023/07/25	11.3	354.44	12	354.13	340.50	-0.7	17,963	0.00%
2023/07/24	12	348.92	13.2	346.55	344.00	-1.2	17,926	-0.01%
2023/07/21	7.1	316.41	15.2	322.25	339.00	-8.1	17,679	-0.05%
2023/07/20	16	305.79	28.5	304.63	308.50	-12.5	17,321	-0.07%
2023/07/19	12.1	291.63	9	291.78	291.50	3.1	17,096	0.02%
2023/07/18	10	289.30	19	290.40	293.00	-9	17,121	-0.05%
2023/07/17	15.2	284.48	17	284.15	285.00	-1.8	17,009	-0.01%
2023/07/14	18.5	291.31	11.1	290.58	293.50	7.4	16,859	0.04%
2023/07/13	17.2	296.67	25	302.16	288.00	-7.8	16,774	-0.05%
2023/07/12	29.2	291.34	22	291.05	287.50	7.2	16,420	0.04%
2023/07/11	8.2	281.94	7.1	282.39	283.50	1.1	16,252	0.01%
2023/07/10	5	274.20	6	274.50	273.00	-1	16,127	-0.01%
2023/07/07	11.2	272.73	5.2	273.06	270.00	6	16,187	0.04%
2023/07/06	10	275.30	7.1	274.99	273.50	2.9	16,032	0.02%
2023/07/05	15.1	282.42	8.1	284.56	280.50	7	15,958	0.04%
2023/07/04	5	292.00	7	291.93	292.00	-2	15,805	-0.01%
2023/07/03	23	290.67	14	290.79	293.00	9	15,627	0.06%
2023/06/30	5	255.20	9.7	260.61	271.00	-4.7	15,257	-0.03%
2023/06/29	4	244.25	4	246.00	246.50	0	14,969	0.00%
2023/06/28	1	241.00	3	242.50	241.50	-2	15,263	-0.01%
2023/06/27	34.5	241.95	32	235.63	235.00	2.5	15,506	0.02%
2023/06/26	7.1	244.30	6	246.25	250.00	1.1	15,806	0.01%
2023/06/21	12.5	250.05	18	251.81	249.50	-5.5	15,760	-0.03%
2023/06/20	7.1	250.81	5	253.70	252.00	2.1	16,021	0.01%
2023/06/19	13	254.81	13.1	255.86	254.50	-0.1	16,419	0.00%
2023/06/16	9.5	244.50	19.2	243.36	247.00	-9.7	16,302	-0.06%
2023/06/15	6	235.33	5.1	235.25	237.00	0.9	16,089	0.01%
2023/06/14	3.2	219.81	23	221.85	224.00	-19.8	15,750	-0.13%
2023/06/13	29	217.36	16	218.19	219.50	13	15,654	0.08%
2023/06/12	8	206.63	2	205.50	205.50	6	15,370	0.04%
2023/06/09	11	208.00	10.4	209.22	209.50	0.7	15,293	0.00%
2023/06/08	7.5	202.96	2	202.75	200.50	5.5	15,073	0.04%
2023/06/07	5	207.30	10.7	207.95	208.00	-5.7	14,973	-0.04%
2023/06/06	3	202.17	37	200.51	203.50	-34	14,812	-0.23%
2023/06/05	11	196.77	9.4	198.40	200.00	1.6	14,614	0.01%
2023/06/02	20.8	204.91	7	204.79	202.00	13.8	14,364	0.10%
2023/06/01	30.1	201.65	7	203.50	207.00	23.1	14,049	0.16%
2023/05/31	40.1	200.44	33	196.65	197.50	7.1	13,851	0.05%
2023/05/30	4	203.50	7	202.29	201.50	-3	13,707	-0.02%
2023/05/29	8	206.06	8	207.31	206.00	0	13,717	0.00%
2023/05/26	9.1	204.51	45	199.99	208.00	-35.9	13,795	-0.26%
2023/05/25	13.1	197.92	9.1	196.71	197.50	4	13,401	0.03%
2023/05/24	5	184.50	5	183.51	187.00	0	12,993	0.00%
2023/05/23	10	181.90	1	182.00	182.50	9	12,930	0.07%
2023/05/22	20.1	180.90	18	181.33	182.50	2.1	12,861	0.02%
2023/05/19	6	182.50	12	183.71	184.00	-6	12,758	-0.05%
2023/05/18	5.1	183.57	11.2	183.86	186.00	-6.1	12,576	-0.05%
2023/05/17	40	179.86	4.2	178.06	178.00	35.8	12,319	0.29%
2023/05/16	6	175.08	5	177.20	175.50	1	12,170	0.01%
2023/05/15	8.1	170.38	7	171.36	171.00	1.1	11,977	0.01%
2023/05/12	6	174.92	5	174.20	177.50	1	11,896	0.01%
2023/05/11	28	175.75	29.2	175.72	174.50	-1.2	11,760	-0.01%
2023/05/10	11	178.00	9	179.28	178.50	2	11,609	0.02%
2023/05/09	10	181.75	10	180.80	183.00	0	11,432	0.00%
2023/05/08	14	182.04	8	182.44	181.50	6	11,312	0.05%
2023/05/05	42.1	177.32	44	178.39	181.00	-1.9	11,073	-0.02%
2023/05/04	18.1	172.72	22.2	173.10	175.50	-4.1	10,617	-0.04%
2023/05/03	8	164.44	14.1	164.50	163.00	-6.1	10,134	-0.06%
2023/05/02	14	161.79	16.2	161.76	166.00	-2.2	10,026	-0.02%
2023/04/28	11	154.09	19.1	154.38	157.50	-8.1	9,717	-0.08%
2023/04/27	10.8	153.39	7	152.14	153.50	3.8	9,459	0.04%
2023/04/26	22	140.95	2.1	144.27	146.00	20	9,136	0.22%
2023/04/25	19	140.55	13	142.65	141.50	6	9,007	0.07%
2023/04/24	5.1	144.99	7	144.21	144.00	-1.9	8,916	-0.02%
2023/04/21	30	142.70	7	144.21	143.00	23	8,814	0.26%
2023/04/20	4	145.63	6	147.41	147.50	-2	8,651	-0.02%
2023/04/19	7	151.14	9	151.78	151.00	-2	8,530	-0.02%
2023/04/18	28	153.55	29	151.69	152.50	-1	8,516	-0.01%
2023/04/17	2	158.00	3	157.00	156.00	-1	8,347	-0.01%
2023/04/14	1	154.00	13	153.15	153.00	-12	8,208	-0.15%
2023/04/13	6	150.08	2	149.75	149.50	4	8,043	0.05%
2023/04/12	2	153.25	7	154.57	154.50	-5	7,957	-0.06%
2023/04/11	3	149.33	10	150.55	149.50	-7	7,732	-0.09%
2023/04/10	2	144.50	4	147.25	148.50	-2	7,604	-0.03%
2023/04/07	3	144.00	9.1	143.69	144.50	-6.1	7,470	-0.08%
2023/04/06	6.1	141.90	7.1	141.58	142.00	-1	7,388	-0.01%
2023/03/31	0.1	140.50	2.1	141.03	141.00	-2	7,282	-0.03%
2023/03/30	7	142.36	0	0.00	142.00	7	7,269	0.10%
2023/03/29	25.1	144.47	17	142.47	142.50	8.1	7,205	0.11%
2023/03/28	15.1	142.89	13.1	142.46	142.00	2	6,912	0.03%
2023/03/27	19.1	145.44	17.2	147.65	148.50	2	6,662	0.03%
2023/03/24	8	140.81	11	139.95	142.50	-3	6,298	-0.05%
2023/03/23	19	139.21	16	138.41	138.50	3	6,175	0.05%
2023/03/22	18	131.61	24.1	133.11	136.50	-6.1	5,757	-0.11%
2023/03/21	0	0.00	5.4	126.27	126.50	-5.4	5,149	-0.10%
2023/03/20	9	120.33	8	119.38	119.00	1	4,971	0.02%
2023/03/17	3	116.33	3	116.00	115.50	0	4,812	0.00%
2023/03/16	3	116.00	9	116.28	115.00	-6	4,838	-0.12%
2023/03/15	0	0.00	1	115.50	114.50	-1	5,047	-0.02%
2023/03/14	4	110.50	0	0.00	109.50	4	5,272	0.08%
2023/03/10	4	115.00	0	0.00	113.50	4	5,772	0.07%
2023/03/09	2	117.75	0	0.00	117.50	2	5,772	0.03%
2023/03/08	0	0.00	1	119.00	119.00	-1	5,795	-0.02%
2023/03/07	2	118.00	0	0.00	118.00	2	5,778	0.03%
2023/03/06	1	119.50	1	119.50	119.50	0	5,804	0.00%
2023/03/03	0	0.00	1	119.50	118.50	-1	5,809	-0.02%
2023/03/02	8	119.00	8	118.00	119.00	0	5,902	0.00%
2023/03/01	3	116.17	6.1	118.72	119.00	-3.1	6,022	-0.05%
2023/02/24	5	122.10	15.3	120.46	120.50	-10.3	6,042	-0.17%
2023/02/22	1.1	112.50	0.2	113.17	115.00	0.9	5,678	0.02%
2023/02/21	0.1	114.00	0.1	115.50	115.00	0	5,652	0.00%
2023/02/17	7	117.14	0.1	116.00	114.50	6.9	5,774	0.12%
2023/02/16	1.2	117.58	1.5	117.51	117.50	-0.3	5,924	0.00%
2023/02/15	0.2	115.16	0	0.00	115.00	0.2	5,991	0.00%
2023/02/14	1.6	117.20	5	116.00	115.50	-3.4	5,955	-0.06%
2023/02/13	0	0.00	2	116.50	117.50	-2	5,961	-0.03%
2023/02/10	9	115.50	14	116.57	115.50	-5	5,934	-0.08%
2023/02/09	3	116.33	17.7	116.40	116.00	-14.7	5,894	-0.25%
2023/02/08	7	113.29	7	114.64	115.00	0	5,839	0.00%
2023/02/07	3	110.33	2	110.50	110.50	1	5,763	0.02%
2023/02/06	3	109.50	3	111.17	111.50	0	5,778	0.00%
2023/02/03	2	112.25	2	112.50	112.00	0	5,698	0.00%
2023/02/02	8	108.75	12	110.75	112.00	-4	5,683	-0.07%
2023/02/01	13.1	105.53	5	106.00	107.50	8.1	5,661	0.14%
2023/01/31	3.1	107.18	0	0.00	106.00	3.1	5,633	0.06%
2023/01/30	1	109.50	0	0.00	109.50	1	5,610	0.02%
2023/01/13	0	108.00	0	0.00	107.00	0	5,815	0.00%
2023/01/12	0	0.00	2	109.50	109.50	-2	5,908	-0.03%
2023/01/11	1	110.50	0	0.00	110.50	1	5,982	0.02%
2023/01/09	0	0.00	1	111.00	110.50	-1	6,199	-0.02%
2023/01/06	1.1	106.95	0	0.00	107.50	1.1	6,241	0.02%
2023/01/05	1	109.00	0	0.00	108.50	1	6,307	0.02%
2022/12/30	0	0.00	2	111.50	112.00	-2	6,705	-0.03%
2022/12/29	3	109.17	0	0.00	110.00	3	6,950	0.04%
2022/12/28	1.1	109.95	0	0.00	108.50	1.1	7,231	0.01%
2022/12/26	2	111.50	2	109.50	111.50	0	7,356	0.00%
2022/12/23	0	0.00	1	111.00	111.00	-1	7,421	-0.01%
2022/12/21	11	110.18	11	108.95	109.00	0	7,492	0.00%
2022/12/20	1	110.50	1	113.50	111.50	0	7,465	0.00%
2022/12/19	3	111.67	0	0.00	112.00	3	7,423	0.04%
2022/12/16	1	116.00	1	114.50	115.00	0	7,354	0.00%
2022/12/15	0	0.00	1	117.50	116.50	-1	7,274	-0.01%
2022/12/14	2	115.25	2	116.00	116.00	0	7,307	0.00%
2022/12/13	5	115.00	2	114.00	114.00	3	7,378	0.04%
2022/12/12	3	115.67	0	0.00	114.50	3	7,364	0.04%
2022/12/09	12	114.46	13	115.12	115.50	-1	7,331	-0.01%
2022/12/08	5	112.00	3	112.67	113.50	2	7,301	0.03%
2022/12/07	19.2	117.62	10	116.70	112.50	9.2	7,291	0.13%
2022/12/06	16	125.63	20	126.13	124.00	-4	7,067	-0.06%
2022/12/05	3	126.33	17.7	125.52	127.00	-14.7	6,830	-0.21%
2022/12/02	1	115.50	0	0.00	115.50	1	6,412	0.02%
2022/12/01	5	115.00	4	114.75	114.50	1	6,418	0.02%
2022/11/30	9	113.17	2.1	113.47	113.00	6.9	6,380	0.11%
2022/11/29	1.1	111.98	2	112.00	112.00	-0.9	6,350	-0.01%
2022/11/28	0.3	110.46	5	112.00	111.50	-4.7	6,341	-0.07%
2022/11/25	2	110.50	2	110.50	109.00	0	6,329	0.00%
2022/11/24	8.1	109.88	0	0.00	111.00	8.1	6,331	0.13%
2022/11/23	0	0.00	7	110.29	110.00	-7	6,288	-0.11%
2022/11/22	0	0.00	9	106.50	106.00	-9	6,203	-0.15%
2022/11/18	2	103.75	2	104.00	102.00	0	6,164	0.00%
2022/11/16	1	102.50	2	102.75	102.00	-1	6,146	-0.02%
2022/11/15	9	101.00	1	101.50	102.00	8	6,109	0.13%
2022/11/14	15.1	104.73	3	104.50	104.50	12.1	6,180	0.20%
2022/11/11	1	110.50	11.1	110.19	110.00	-10.1	6,032	-0.17%
2022/11/10	4	105.88	2	106.75	106.00	2	5,932	0.03%
2022/11/09	7	107.36	2	109.50	108.00	5	6,009	0.08%
2022/11/08	3	106.67	9	108.83	106.00	-6	6,054	-0.10%
2022/11/07	5	106.90	4	107.38	107.50	1	6,090	0.02%
2022/11/04	2	106.00	2	106.00	106.00	0	6,176	0.00%
2022/11/03	1	106.00	4.1	105.49	106.50	-3.1	6,505	-0.05%
2022/11/02	0	0.00	7.1	103.37	104.00	-7.1	6,677	-0.11%
2022/11/01	1	101.50	1	102.00	102.50	0	6,835	0.00%
2022/10/31	10	102.75	6	102.00	102.00	4	7,005	0.06%
2022/10/28	1	101.00	3	101.67	101.00	-2	7,098	-0.03%
2022/10/27	7	98.71	4	98.25	99.90	3	7,025	0.04%
2022/10/26	0	0.00	5	92.70	93.60	-5	6,961	-0.07%
2022/10/25	2	92.75	3	94.70	94.50	-1	7,021	-0.01%
2022/10/24	3	97.37	4	98.48	96.30	-1	7,034	-0.01%
2022/10/21	11.1	96.44	8	96.24	95.40	3.1	7,232	0.04%
2022/10/20	3.1	99.28	5	99.50	98.80	-1.9	7,298	-0.03%
2022/10/19	4	102.25	3	103.33	100.50	1	7,443	0.01%
2022/10/18	7	103.57	2	103.00	101.50	5	7,728	0.06%
2022/10/17	11.3	100.16	0	0.00	101.50	11.3	7,676	0.15%
2022/10/14	7	107.43	3	105.00	105.00	4	7,668	0.05%
2022/10/13	2	103.75	2	105.75	103.50	0	7,679	0.00%
2022/10/12	0	0.00	7	107.43	107.00	-7	7,677	-0.09%
2022/10/11	6.1	105.09	0	0.00	104.00	6.1	7,667	0.08%
2022/10/07	10.1	112.34	0	0.00	110.50	10.1	7,651	0.13%
2022/10/06	10.2	114.30	7	116.00	116.00	3.2	7,630	0.04%
2022/10/05	2	120.50	17.4	120.46	119.50	-15.4	7,570	-0.20%
2022/10/04	2	111.50	3	112.33	114.00	-1	7,428	-0.01%
2022/10/03	1	108.00	1	110.00	108.00	0	7,618	0.00%
2022/09/30	5	107.20	3	110.00	111.50	2	7,715	0.03%
2022/09/29	1	110.00	0	0.00	108.00	1	7,874	0.01%
2022/09/28	10	110.50	8	115.50	109.00	2	7,978	0.03%
2022/09/26	1	111.00	2	111.75	111.00	-1	8,022	-0.01%
2022/09/23	1	117.00	3	116.67	115.50	-2	8,156	-0.02%
2022/09/22	3	114.17	3	116.17	115.00	0	8,172	0.00%
2022/09/21	5	116.30	0	0.00	116.00	5	8,174	0.06%
2022/09/20	4	115.88	104	115.39	117.00	-100	8,159	-1.23%	大賣/
2022/09/19	1	113.50	1	113.00	113.50	0	8,142	0.00%
2022/09/16	40	114.13	6	113.83	113.50	34	8,157	0.42%
2022/09/15	66.1	113.82	7	114.00	113.50	59.1	8,205	0.72%
2022/09/14	2	111.50	11	112.32	113.50	-9	8,289	-0.11%
2022/09/13	3	113.67	2	114.75	113.00	1	8,435	0.01%
2022/09/12	0	0.00	2	113.00	112.00	-2	8,485	-0.02%
2022/09/08	7	106.86	9	106.00	107.50	-2	8,486	-0.02%
2022/09/07	3	105.50	7	105.57	105.50	-4	8,494	-0.05%
2022/09/06	1	101.50	0	0.00	102.00	1	8,492	0.01%
2022/09/02	2	105.50	1	106.50	105.50	1	8,634	0.01%
2022/09/01	4	105.50	2	105.00	105.50	2	8,692	0.02%
2022/08/31	4	108.00	1	108.50	108.50	3	8,743	0.03%
2022/08/30	5	107.60	2	108.25	107.50	3	8,780	0.03%
2022/08/29	3	108.17	2	108.00	108.00	1	8,954	0.01%
2022/08/26	8	112.19	1	113.50	113.00	7	8,986	0.08%
2022/08/25	4.1	113.25	2	115.50	112.00	2	8,989	0.02%
2022/08/24	4	117.75	3	117.00	117.00	1	8,989	0.01%
2022/08/23	1	116.00	0	0.00	117.50	1	9,067	0.01%
2022/08/22	1	117.00	0	0.00	117.00	1	9,174	0.01%
2022/08/19	3	119.67	0	0.00	117.00	3	9,415	0.03%
2022/08/18	1	120.00	1	119.50	119.50	0	9,735	0.00%
2022/08/17	3	119.17	3	118.83	119.00	0	10,238	0.00%
2022/08/16	0	0.00	23	120.50	119.00	-23	10,639	-0.22%
2022/08/15	12	119.58	3.1	119.52	119.50	8.9	10,651	0.08%
2022/08/12	0	0.00	25	115.86	117.50	-25	10,695	-0.23%
2022/08/11	2	113.75	11	113.73	114.50	-9	10,707	-0.08%
2022/08/10	35.1	114.13	20	113.43	112.50	15.1	10,693	0.14%
2022/08/09	4	119.13	14.1	119.68	119.00	-10.1	10,339	-0.10%
2022/08/08	12	116.42	19	115.89	118.00	-7	10,169	-0.07%
2022/08/05	13.2	112.06	2	112.25	112.50	11.2	10,008	0.11%
2022/08/04	19.2	112.96	8	114.00	113.00	11.2	9,857	0.11%
2022/08/03	2.1	114.01	4	114.13	115.00	-2	9,804	-0.02%
2022/08/02	0.1	113.50	1	114.00	115.00	-1	9,884	-0.01%
2022/08/01	10.1	115.90	9	117.67	115.50	1.1	9,904	0.01%
2022/07/29	4.1	117.98	4	118.00	118.00	0.1	9,828	0.00%
2022/07/28	4.1	116.50	5	117.10	117.00	-0.9	9,825	-0.01%
2022/07/27	8.1	115.99	13	114.15	116.00	-4.9	9,627	-0.05%
2022/07/26	15	113.47	17	113.47	114.00	-2	9,545	-0.02%
2022/07/25	2	107.75	20.3	109.37	112.50	-18.3	9,366	-0.20%
2022/07/22	1	104.00	3	105.33	104.50	-2	9,081	-0.02%
2022/07/21	2	105.50	2	104.50	105.50	0	9,142	0.00%
2022/07/20	20	105.48	13	107.31	105.00	7	9,118	0.08%
2022/07/19	10	104.45	7	104.43	105.00	3	9,191	0.03%
2022/07/18	4	103.75	4.1	103.57	104.00	-0.1	9,222	0.00%
2022/07/15	5.1	100.69	7	101.43	101.00	-1.9	9,329	-0.02%
2022/07/14	2	98.80	5	99.68	101.00	-3	9,371	-0.03%
2022/07/13	10	98.25	3	98.47	96.80	7	9,530	0.07%
2022/07/12	0	0.00	1	96.20	96.00	-1	9,385	-0.01%
2022/07/11	2.2	98.06	1	99.10	98.40	1.2	9,361	0.01%
2022/07/08	2	94.90	9	95.36	96.10	-7	9,174	-0.08%
2022/07/07	4	82.98	4	82.83	87.40	0	9,072	0.00%
2022/07/06	8	83.75	7	84.61	82.60	1	8,964	0.01%
2022/07/05	1	86.20	0	0.00	87.20	1	9,052	0.01%
2022/07/04	3	85.37	4	86.18	85.30	-1	9,143	-0.01%
2022/07/01	2	88.20	14	87.53	86.90	-12	9,169	-0.13%
2022/06/30	2	93.05	5	93.10	93.10	-3	9,079	-0.03%
2022/06/28	23	99.87	23	98.76	98.60	0	9,461	0.00%
2022/06/27	4	99.18	5	98.30	99.90	-1	10,427	-0.01%
2022/06/24	1	94.00	2	95.00	95.40	-1	10,640	-0.01%
2022/06/23	1	95.00	1	94.00	93.90	0	10,989	0.00%
2022/06/22	2	95.05	8	92.70	92.60	-6	11,371	-0.05%
2022/06/21	6.1	97.04	5	96.62	98.10	1.1	11,436	0.01%
2022/06/20	10.1	99.83	10	99.22	98.00	0.1	11,817	0.00%
2022/06/17	23	103.39	25	104.34	103.00	-2	12,397	-0.02%
2022/06/16	3	107.17	4	108.63	103.50	-1	12,956	-0.01%
2022/06/15	2	106.00	2	107.00	106.00	0	13,337	0.00%
2022/06/14	6	106.33	8	106.69	108.00	-2	13,563	-0.01%
2022/06/13	5.1	105.92	8	104.25	106.00	-2.9	13,810	-0.02%
2022/06/10	8	104.75	7	104.86	105.00	1	14,157	0.01%
2022/06/09	14	105.07	11	106.77	105.00	3	14,408	0.02%
2022/06/08	9	107.17	6	107.42	107.50	3	14,810	0.02%
2022/06/07	18.1	106.94	5	107.80	108.00	13.1	15,523	0.08%
2022/06/06	4.1	110.87	1	112.02	111.00	3.1	15,767	0.02%
2022/06/02	10	112.60	12	113.38	112.00	-2	16,055	-0.01%
2022/06/01	43	113.16	42	112.52	112.50	1	16,225	0.01%
2022/05/31	30	114.02	23	113.00	113.00	7	16,439	0.04%
2022/05/30	27	113.85	33	114.44	114.50	-6	16,554	-0.04%
2022/05/27	80.2	116.02	84	114.35	113.50	-3.8	16,680	-0.02%
2022/05/26	57	117.31	40.1	118.69	117.00	16.9	16,551	0.10%
2022/05/25	19	113.34	47	115.53	118.00	-28	16,330	-0.17%
2022/05/24	32	112.52	28	114.54	109.00	4	16,110	0.02%
2022/05/23	30	110.67	23	111.87	112.00	7	16,307	0.04%
2022/05/20	20	110.03	13	111.50	109.50	7	16,605	0.04%
2022/05/19	28.1	106.74	26	107.69	111.00	2.1	16,725	0.01%
2022/05/18	4	108.75	58	108.53	109.00	-54	17,036	-0.32%
2022/05/17	22	105.14	22	105.00	105.00	0	17,376	0.00%
2022/05/16	43	105.26	47	104.56	104.50	-4	17,465	-0.02%
2022/05/13	47	103.51	48	104.38	105.00	-1	17,601	-0.01%
2022/05/12	16	102.94	16	102.00	102.00	0	17,747	0.00%
2022/05/11	24	104.46	22	103.50	103.50	2	18,072	0.01%
2022/05/10	5	104.60	9	102.61	105.50	-4	18,149	-0.02%
2022/05/09	17	104.18	19	101.11	101.00	-2	18,376	-0.01%
2022/05/06	37	105.27	36	105.42	105.50	1	18,654	0.01%
2022/05/05	31	107.71	32	108.56	108.00	-1	18,938	-0.01%
2022/05/04	27	105.94	31	104.90	105.00	-4	19,012	-0.02%
2022/05/03	34	105.76	34	107.12	106.00	0	19,277	0.00%
2022/04/29	25	106.16	25	104.80	104.50	0	19,729	0.00%
2022/04/28	57	103.25	52	103.50	103.50	5	20,507	0.02%
2022/04/27	44	100.31	45	102.71	104.00	-1	21,072	0.00%
2022/04/26	45	106.89	52	103.04	103.00	-7	21,428	-0.03%
2022/04/25	51	104.16	51	105.30	105.00	0	21,669	0.00%
2022/04/22	49	110.90	21.4	107.27	107.00	27.6	21,647	0.13%
2022/04/21	21.3	110.95	27	112.37	113.50	-5.7	21,616	-0.03%
2022/04/20	50.1	108.69	59	107.54	107.50	-8.9	21,379	-0.04%
2022/04/19	36	107.79	87	108.67	106.00	-51	21,257	-0.24%
2022/04/18	26	104.81	37	103.95	103.50	-11	20,999	-0.05%
2022/04/15	74	106.78	32	106.14	104.50	42	20,972	0.20%
2022/04/14	43	106.56	39	108.27	108.00	4	20,931	0.02%
2022/04/13	41	107.22	41	105.50	105.50	0	20,946	0.00%
2022/04/12	43	107.50	45	105.67	105.50	-2	20,977	-0.01%
2022/04/11	61	109.24	34	106.66	106.50	27	20,947	0.13%
2022/04/08	42	112.99	34	112.26	112.00	8	20,789	0.04%
2022/04/07	19	113.53	18	112.36	111.00	1	20,651	0.00%
2022/04/06	35	112.61	34	112.93	113.00	1	20,526	0.00%
2022/04/01	43	114.66	33	114.50	114.50	10	20,440	0.05%
2022/03/31	40	118.10	43.2	118.26	116.50	-3.2	20,269	-0.02%
2022/03/30	72.3	121.63	94	121.85	117.00	-21.7	19,995	-0.11%
2022/03/29	67.1	119.39	43	116.97	116.50	24.1	19,004	0.13%
2022/03/28	42.2	116.21	53	118.05	119.00	-10.8	18,706	-0.06%
2022/03/25	41	112.44	72	115.51	117.00	-31	18,350	-0.17%
2022/03/24	47	113.47	43	111.51	111.50	4	17,934	0.02%
2022/03/23	120	117.98	72.4	115.49	115.00	47.6	17,788	0.27%	大買/
2022/03/22	67	116.50	67	116.78	118.00	0	17,269	0.00%
2022/03/21	74.4	109.61	76	112.32	112.50	-1.6	16,587	-0.01%
2022/03/18	54.1	105.64	80	108.76	110.00	-25.9	15,987	-0.16%
2022/03/17	54	107.06	27	106.48	106.50	27	15,551	0.17%
2022/03/16	57	105.99	45.1	105.90	106.00	12	15,400	0.08%
2022/03/15	41	113.44	43.2	107.97	106.00	-2.2	15,788	-0.01%
2022/03/14	63.1	119.75	48.1	119.58	117.00	15	15,461	0.10%
2022/03/11	40.2	120.37	53	122.45	122.50	-12.8	15,218	-0.08%
2022/03/10	103	120.63	69.1	119.56	119.50	34	14,819	0.23%	大買/
2022/03/09	24	109.67	29	111.71	116.00	-5	14,134	-0.04%
2022/03/08	15.1	107.37	5	109.20	105.50	10.1	13,742	0.07%
2022/03/07	24	108.52	15	105.77	105.50	9	13,508	0.07%
2022/03/04	36	112.56	56	114.12	113.00	-20	13,440	-0.15%
2022/03/03	28	109.91	66	111.61	112.00	-38	13,288	-0.29%
2022/03/02	36	108.36	3	107.17	108.50	33	13,178	0.25%
2022/03/01	23	110.96	29	111.79	111.00	-6	13,077	-0.05%
2022/02/25	87	113.03	46	110.10	110.00	41	13,177	0.31%
2022/02/24	18	112.75	40	113.25	113.00	-22	13,279	-0.17%
2022/02/23	64	114.25	42	114.46	114.50	22	13,465	0.16%
2022/02/22	7	110.86	30	110.82	110.00	-23	13,330	-0.17%
2022/02/21	42	111.52	18	110.47	110.00	24	13,121	0.18%
2022/02/18	36	110.97	37	112.97	114.00	-1	12,934	-0.01%
2022/02/17	16	110.16	19.1	110.98	112.50	-3.1	12,625	-0.02%
2022/02/16	8	104.19	6	103.42	103.00	2	12,365	0.02%
2022/02/15	15	103.50	17	105.18	103.00	-2	12,811	-0.02%
2022/02/14	21	105.52	24	105.60	105.50	-3	13,044	-0.02%
2022/02/11	27	106.94	23	107.02	106.00	4	13,289	0.03%
2022/02/10	15	104.23	18	104.67	104.00	-3	13,683	-0.02%
2022/02/09	32.1	103.46	34	104.44	106.00	-1.9	13,551	-0.01%
2022/02/08	11	99.10	11	99.21	101.50	0	13,291	0.00%
2022/02/07	6	94.28	4	95.08	95.40	2	12,990	0.02%
2022/01/26	18	92.01	17	91.60	92.80	1	12,748	0.01%
2022/01/25	17	94.76	37	94.23	92.30	-20	12,853	-0.16%
2022/01/24	65	96.30	33	95.39	95.00	32	12,721	0.25%
2022/01/21	22	99.70	28.1	99.67	99.20	-6.1	12,384	-0.05%
2022/01/20	18	96.19	19.2	97.24	98.00	-1.2	11,863	-0.01%
2022/01/19	7	95.24	29.3	94.94	95.70	-22.3	11,540	-0.19%
2022/01/18	1	91.00	10	92.48	91.20	-9	11,474	-0.08%
2022/01/17	5	87.10	8	87.55	89.20	-3	11,991	-0.03%
2022/01/14	7	82.59	1	83.30	83.90	6	13,041	0.05%
2022/01/13	1	86.50	0	0.00	86.10	1	13,178	0.01%
2022/01/10	0	0.00	3	87.40	87.40	-3	13,273	-0.02%
2022/01/07	7	87.00	3	86.53	86.30	4	13,285	0.03%
2022/01/06	19	89.15	21	89.02	89.50	-2	13,263	-0.02%
2022/01/05	2.1	89.55	10	89.72	90.20	-8	13,306	-0.06%
2022/01/04	6.1	89.61	3	88.97	88.80	3.1	13,290	0.02%
2022/01/03	2.1	88.83	7	89.84	89.00	-4.9	13,260	-0.04%
2021/12/30	3	88.30	1	88.40	88.20	2	13,268	0.02%
2021/12/29	3	88.03	6	88.83	88.70	-3	13,371	-0.02%
2021/12/28	0	0.00	6	88.07	87.70	-6	13,504	-0.04%
2021/12/27	2	87.65	6	87.97	87.50	-4	13,660	-0.03%
2021/12/24	3	88.03	3	88.13	87.70	0	13,957	0.00%
2021/12/23	1	87.10	6	87.33	87.00	-5	14,098	-0.04%
2021/12/22	6	86.58	0	0.00	87.10	6	14,289	0.04%
2021/12/21	2	85.85	4	86.13	86.00	-2	14,801	-0.01%
2021/12/20	5	85.40	4	85.28	85.10	1	15,089	0.01%
2021/12/17	4	87.38	3	87.17	86.90	1	15,701	0.01%
2021/12/16	3	88.43	7	88.73	89.20	-4	16,278	-0.02%
2021/12/15	2	86.70	3	86.83	86.70	-1	16,645	-0.01%
2021/12/14	3	87.43	8	87.84	87.00	-5	16,959	-0.03%
2021/12/13	33	88.77	26.1	87.57	89.10	6.9	17,018	0.04%
2021/12/10	7	88.13	0	0.00	87.80	7	16,987	0.04%
2021/12/09	38.2	92.43	35	91.85	88.70	3.2	16,870	0.02%
2021/12/08	4	88.55	6.2	89.10	89.30	-2.2	16,151	-0.01%
2021/12/07	6	88.03	0	0.00	87.60	6	16,191	0.04%
2021/12/06	2	87.95	16	88.34	89.20	-14	16,177	-0.09%
2021/12/03	0	0.00	2	88.45	87.70	-2	16,217	-0.01%
2021/12/02	10	86.56	0	0.00	86.00	10	16,447	0.06%
2021/12/01	8.1	88.85	18	88.16	88.50	-9.9	16,551	-0.06%
2021/11/30	16	88.11	20.1	88.38	88.40	-4.1	16,673	-0.02%
2021/11/29	33	86.29	40	84.69	86.50	-7	16,724	-0.04%
2021/11/26	30	84.49	30	85.01	85.40	0	16,819	0.00%
2021/11/25	14	86.21	5	85.96	85.80	9	16,717	0.05%
2021/11/24	19.1	87.77	12	89.55	87.30	7.1	16,584	0.04%
2021/11/23	22.1	89.72	40.2	89.92	89.50	-18.2	16,358	-0.11%
2021/11/22	45.1	88.41	21	88.72	88.40	24.1	15,994	0.15%
2021/11/19	21.4	86.33	23.4	87.56	87.60	-2	15,509	-0.01%
2021/11/18	11.2	84.44	25	84.32	83.50	-13.8	15,085	-0.09%
2021/11/17	8.3	82.09	1	82.20	82.50	7.3	14,939	0.05%
2021/11/16	10	81.41	8	81.10	82.00	2	14,907	0.01%
2021/11/15	17	81.21	13	81.57	81.20	4	14,880	0.03%
2021/11/12	49	83.96	17	82.37	81.50	32	14,743	0.22%
2021/11/11	44	90.19	52.1	88.64	89.40	-8.1	14,245	-0.06%
2021/11/10	29	87.28	56	88.03	88.40	-27	14,017	-0.19%
2021/11/09	19	86.08	34	85.84	87.50	-15	13,647	-0.11%
2021/11/05	4	80.03	6	79.93	80.90	-2	13,030	-0.02%
2021/11/04	3	80.60	6	80.43	80.10	-3	13,254	-0.02%
2021/11/03	4	80.13	5	81.22	81.30	-1	13,560	-0.01%
2021/11/02	23	80.99	29.4	80.54	80.20	-6.4	13,624	-0.05%
2021/11/01	48.1	82.53	36	82.81	82.20	12.1	13,410	0.09%
2021/10/29	5	81.26	3	82.90	82.90	2	13,341	0.01%
2021/10/28	18	81.98	13.2	82.61	81.00	4.8	13,297	0.04%
2021/10/27	7.1	81.27	3.1	80.81	82.10	4	13,022	0.03%
2021/10/26	22.2	81.65	10	81.69	82.10	12.2	12,753	0.10%
2021/10/25	48.1	84.32	32.1	84.20	84.30	16	12,388	0.13%
2021/10/22	16.1	81.85	140.9	82.39	85.00	-124.8	11,636	-1.07%	大賣/鉅額交易
2021/10/21	11	77.52	6	77.93	77.30	5	10,514	0.05%
2021/10/20	9	75.36	5	75.30	75.50	4	10,320	0.04%
2021/10/19	12	74.73	7	75.16	75.60	5	10,344	0.05%
2021/10/18	6	73.22	1	72.60	73.10	5	10,344	0.05%
2021/10/15	1	72.80	1	72.80	72.90	0	10,439	0.00%
2021/10/14	2	71.50	1	71.70	71.40	1	10,632	0.01%
2021/10/13	1	72.50	8	73.11	71.80	-7	10,700	-0.07%
2021/10/12	2	74.10	0	0.00	73.00	2	10,765	0.02%
2021/10/08	10	76.27	1	75.80	75.90	9	10,816	0.08%
2021/10/07	0	0.00	29.1	75.95	76.50	-29.1	10,886	-0.27%
2021/10/06	6.2	74.30	1	74.50	73.80	5.2	11,078	0.05%
2021/10/05	8	73.98	0	0.00	75.60	8	11,232	0.07%
2021/10/04	12	74.39	21	75.08	73.60	-9	11,267	-0.08%
2021/10/01	32.1	75.38	22	75.31	73.60	10.1	11,609	0.09%
2021/09/30	27.1	79.28	30	79.00	79.20	-2.9	11,868	-0.02%
2021/09/29	18.2	79.06	30	78.96	79.00	-11.8	11,895	-0.10%
2021/09/28	76.4	80.22	39.6	82.74	79.80	36.8	11,976	0.31%
2021/09/27	28.6	84.27	27	84.70	84.30	1.6	11,730	0.01%
2021/09/24	102	83.50	60	83.99	83.70	42	11,591	0.36%	大買/
2021/09/23	36	80.94	61	81.87	83.30	-25	11,156	-0.22%
2021/09/22	15	79.27	125.2	79.39	79.80	-110.2	10,860	-1.01%	大賣/鉅額交易
2021/09/17	7.1	77.76	86	78.35	78.80	-78.9	10,794	-0.73%
2021/09/16	3.1	75.04	15	76.29	76.30	-11.9	10,785	-0.11%
2021/09/15	3	74.17	4	74.80	73.90	-1	11,133	-0.01%
2021/09/14	0	0.00	3	75.07	74.70	-3	11,581	-0.03%
2021/09/13	3	74.53	0	0.00	74.30	3	12,616	0.02%
2021/09/10	3	75.17	3	75.53	75.30	0	13,771	0.00%
2021/09/09	13	74.55	15	74.67	75.10	-2	14,436	-0.01%
2021/09/08	5	74.06	27	75.02	73.50	-22	14,454	-0.15%
2021/09/07	30	75.92	15.2	76.61	76.60	14.8	14,388	0.10%
2021/09/06	5	76.22	19	76.67	76.40	-14	14,153	-0.10%
2021/09/03	22.2	75.77	14	76.58	75.30	8.2	14,045	0.06%
2021/09/02	17	74.78	43	74.69	74.90	-26	14,085	-0.18%
2021/09/01	0	0.00	34.1	72.69	73.10	-34.1	14,587	-0.23%
2021/08/31	0	0.00	1	69.60	69.50	-1	15,460	-0.01%
2021/08/30	3.1	69.20	0	0.00	69.70	3.1	15,755	0.02%
2021/08/27	0.4	69.45	0	0.00	69.00	0.4	15,842	0.00%
2021/08/26	4	69.95	0	0.00	69.80	4	15,894	0.03%
2021/08/25	1	70.40	0.2	70.37	70.50	0.9	16,004	0.01%
2021/08/24	2	70.65	1.3	70.56	69.80	0.8	16,100	0.00%
2021/08/23	16	72.35	3	72.07	72.40	13	16,291	0.08%
2021/08/20	2	71.25	8	70.54	70.90	-6	16,409	-0.04%
2021/08/19	2	70.90	3	70.47	69.80	-1	16,604	-0.01%
2021/08/18	1	70.20	10	69.44	70.70	-9	16,603	-0.05%
2021/08/17	11	69.34	4	68.30	67.80	7	16,693	0.04%
2021/08/16	8	68.08	15	68.40	69.50	-7	16,721	-0.04%
2021/08/13	6	71.50	0	0.00	71.00	6	16,674	0.04%
2021/08/12	0	0.00	1	73.30	72.50	-1	16,647	-0.01%
2021/08/11	11	72.47	3	73.70	72.30	8	16,658	0.05%
2021/08/10	30	73.50	1	72.20	73.00	29	16,637	0.17%
2021/08/09	15	77.28	3	78.67	76.80	12	16,444	0.07%
2021/08/06	9	78.59	8	78.26	79.40	1	16,208	0.01%
2021/08/05	3	76.47	2	77.20	76.80	1	16,215	0.01%
2021/08/04	12	78.12	15	78.23	77.80	-3	16,376	-0.02%
2021/08/03	19	76.73	16	76.95	77.70	3	16,493	0.02%
2021/08/02	4	74.50	0	0.00	75.00	4	16,477	0.02%
2021/07/30	2	73.90	2	74.45	75.20	0	16,684	0.00%
2021/07/29	4	74.48	1	74.10	74.90	3	16,839	0.02%
2021/07/28	52	72.61	12	73.62	74.80	40	17,040	0.23%
2021/07/27	56	75.59	1	76.00	75.10	55	17,077	0.32%
2021/07/26	0	0.00	7	76.00	75.60	-7	17,193	-0.04%
2021/07/23	3	75.50	4	75.33	74.80	-1	17,292	-0.01%
2021/07/22	22	76.06	1	76.60	75.00	21	17,352	0.12%
2021/07/21	15	74.81	3	75.67	74.60	12	17,580	0.07%
2021/07/20	58.1	74.92	4	75.45	75.30	54.1	17,663	0.31%
2021/07/19	11	78.01	14	77.65	77.70	-3	17,492	-0.02%
2021/07/16	4	79.50	4	79.55	79.30	0	17,445	0.00%
2021/07/15	3	78.97	2	79.40	79.10	1	17,289	0.01%
2021/07/14	1	79.10	11	80.56	80.50	-10	17,237	-0.06%
2021/07/13	12	80.25	22	80.99	79.80	-10	17,153	-0.06%
2021/07/12	26	78.97	11	79.00	79.00	15	16,887	0.09%
2021/07/09	38	80.81	9	81.63	80.40	29	16,634	0.17%
2021/07/08	76	82.79	54	83.12	82.70	22	16,545	0.13%
2021/07/07	28	81.45	17	81.36	82.10	11	16,131	0.07%
2021/07/06	7.1	78.28	0	0.00	77.60	7.1	15,659	0.05%
2021/07/05	4	79.48	9	80.14	79.00	-5	15,786	-0.03%
2021/07/02	11	77.71	19	78.72	78.70	-8	15,915	-0.05%
2021/07/01	6.1	79.77	3	80.17	79.50	3.1	15,787	0.02%
2021/06/30	12	80.03	3	80.90	80.70	9	15,668	0.06%
2021/06/29	9	80.13	14	82.26	81.00	-5	15,594	-0.03%
2021/06/28	15	80.87	12	80.92	81.10	3	15,419	0.02%
2021/06/25	12	81.10	10.3	81.34	80.70	1.7	15,092	0.01%
2021/06/24	11.3	83.65	9	83.92	82.30	2.3	14,843	0.02%
2021/06/23	15.1	82.38	7	82.14	82.00	8.1	14,480	0.06%
2021/06/22	53	83.64	31	83.38	82.00	22	14,077	0.16%
2021/06/21	53	78.69	86	78.05	82.00	-33	13,136	-0.25%
2021/06/18	27	74.81	35.5	75.66	77.20	-8.5	12,122	-0.07%
2021/06/17	6.1	69.32	4	70.40	70.70	2.1	11,358	0.02%
2021/06/16	3.1	70.82	2	71.25	69.90	1.1	11,289	0.01%
2021/06/15	6	70.72	1	70.40	70.90	5	11,253	0.04%
2021/06/11	7	70.67	0.1	71.90	70.30	6.9	11,191	0.06%
2021/06/10	4.2	70.61	10.1	69.90	71.60	-5.9	11,122	-0.05%
2021/06/09	27.2	72.89	12	71.38	71.10	15.2	10,849	0.14%
2021/06/08	17.8	75.76	59	75.46	75.20	-41.3	10,195	-0.40%
2021/06/07	30	72.95	31	73.31	72.00	-1	9,144	-0.01%
2021/06/04	2	70.70	3	71.37	70.30	-1	8,890	-0.01%
2021/06/03	1.5	71.99	2	72.55	72.70	-0.5	8,864	-0.01%
2021/06/02	10	71.50	3	72.10	71.60	7	8,812	0.08%
2021/06/01	6	72.53	4	72.45	72.40	2	8,693	0.02%
2021/05/31	9	72.72	7	73.86	73.40	2	8,592	0.02%
2021/05/28	3	70.97	26	71.90	71.60	-23	8,360	-0.28%
2021/05/27	3	70.67	7	71.20	70.30	-4	8,232	-0.05%
2021/05/26	1	69.30	0	0.00	68.60	1	8,139	0.01%
2021/05/25	1.1	68.38	12	68.08	68.00	-11	8,104	-0.14%
2021/05/24	0	0.00	7	66.70	66.70	-7	7,970	-0.09%
2021/05/21	1	64.60	10	64.49	64.90	-9	7,908	-0.11%
2021/05/20	5	61.10	1	62.00	60.90	4	7,816	0.05%
2021/05/19	1	60.50	5	61.80	62.20	-4	7,825	-0.05%
2021/05/18	1	58.60	19	59.34	61.70	-18	7,774	-0.23%
2021/05/17	56	57.23	54	58.72	57.00	2	7,724	0.03%
2021/05/14	10	59.15	71	60.16	60.30	-61	7,623	-0.80%
2021/05/13	60	58.87	10	57.22	58.30	50	7,523	0.66%
2021/05/12	6	59.48	6	57.88	57.60	0	7,390	0.00%
2021/05/11	23	64.30	6	62.65	63.80	17	7,200	0.24%
2021/05/10	7	68.46	8	69.38	69.20	-1	7,016	-0.01%
2021/05/07	5	70.46	2	70.75	69.90	3	6,945	0.04%
2021/05/06	11	69.84	5	69.00	69.30	6	6,817	0.09%
2021/05/05	4	69.80	27	70.26	69.20	-23	6,649	-0.35%
2021/05/04	7	68.07	1	64.80	67.60	6	6,458	0.09%
2021/05/03	1	68.10	5	70.90	68.10	-4	6,366	-0.06%
2021/04/29	13	71.41	11	71.18	71.20	2	6,258	0.03%
2021/04/28	11	69.86	2	71.20	71.70	9	6,246	0.14%
2021/04/27	8.3	71.45	44	71.35	70.50	-35.8	6,318	-0.57%
2021/04/26	7	68.59	19	68.97	69.60	-12	6,166	-0.19%
2021/04/23	7	66.60	8	66.25	66.60	-1	6,249	-0.02%
2021/04/22	11	67.42	3	68.00	66.60	8	6,534	0.12%
2021/04/21	4	69.20	4	69.10	69.10	0	7,234	0.00%
2021/04/20	25	69.20	0	0.00	69.90	25	7,608	0.33%
2021/04/19	0	0.00	10	68.06	69.20	-10	7,852	-0.13%
2021/04/16	0	0.00	1	67.90	68.40	-1	7,881	-0.01%
2021/04/14	3	67.13	0	0.00	67.80	3	8,175	0.04%
2021/04/13	1	69.40	3.3	69.73	69.10	-2.3	8,190	-0.03%
2021/04/12	1.2	69.35	3	68.80	68.70	-1.9	8,233	-0.02%
2021/04/09	20.2	70.38	6	71.08	69.50	14.2	8,411	0.17%
2021/04/08	26	71.09	54.2	72.04	72.40	-28.2	8,130	-0.35%
2021/04/07	4.2	68.75	28.5	67.98	68.90	-24.3	7,746	-0.31%
2021/04/06	1.5	67.45	2	67.85	67.70	-0.5	7,634	-0.01%
2021/04/01	5	67.54	0	0.00	67.40	5	7,628	0.07%
2021/03/31	7	67.41	14	67.63	68.20	-7	7,490	-0.09%
2021/03/30	6	66.68	0.6	66.90	66.70	5.4	7,394	0.07%
2021/03/29	30	66.83	3	66.90	66.50	27	7,363	0.37%
2021/03/26	8	67.01	1	67.70	67.20	7	7,317	0.10%
2021/03/24	5	66.80	1	66.60	66.20	4	7,234	0.06%
2021/03/23	4	66.55	29	66.94	67.80	-25	7,203	-0.35%
2021/03/22	10	65.40	4	65.27	65.50	6	7,134	0.08%
2021/03/19	0	0.00	2	64.80	64.80	-2	7,195	-0.03%
2021/03/18	2	64.85	3	64.70	65.20	-1	7,232	-0.01%
2021/03/17	1	64.00	0	0.00	64.40	1	7,289	0.01%
2021/03/15	5	63.42	1	63.60	63.60	4	7,609	0.05%
2021/03/12	3	63.87	0	0.00	64.20	3	7,722	0.04%
2021/03/11	2	62.00	0	0.00	63.00	2	7,805	0.03%
2021/03/10	4	61.30	2	61.80	61.30	2	7,857	0.03%
2021/03/09	5	61.92	6	61.10	61.40	-1	7,927	-0.01%
2021/03/08	2	63.70	0	0.00	63.20	2	8,023	0.02%
2021/03/05	1	63.70	1	63.70	63.70	0	8,172	0.00%
2021/03/04	3	64.30	2	64.35	64.50	1	8,237	0.01%
2021/03/03	13	65.29	9	65.31	65.50	4	8,315	0.05%
2021/03/02	15	66.25	5	65.60	65.60	10	8,419	0.12%
2021/02/26	14	66.94	19	68.02	66.40	-5	8,549	-0.06%
2021/02/25	8	66.91	0	0.00	66.90	8	8,558	0.09%
2021/02/24	2	67.70	0	0.00	66.80	2	8,717	0.02%
2021/02/23	1	67.80	3	68.07	68.20	-2	9,257	-0.02%
2021/02/22	3	68.47	4	68.20	68.70	-1	9,584	-0.01%
2021/02/19	10	68.17	7	68.74	68.30	3	9,872	0.03%
2021/02/18	0	0.00	7	67.30	67.60	-7	10,254	-0.07%
2021/02/17	10	66.60	1	66.80	66.90	9	10,855	0.08%
2021/02/05	2	64.60	0	0.00	64.40	2	11,866	0.02%
2021/02/04	1	64.40	0	0.00	64.30	1	12,974	0.01%
2021/02/02	4	65.20	1	66.40	65.90	3	13,777	0.02%
2021/02/01	5	64.90	1	65.30	65.20	4	14,253	0.03%
2021/01/29	1	66.80	6	66.98	65.90	-5	14,457	-0.03%
2021/01/28	15	66.68	5	66.86	66.10	10	14,525	0.07%
2021/01/27	0	0.00	1	68.60	68.80	-1	14,495	-0.01%
2021/01/26	5	68.54	0	0.00	68.30	5	14,520	0.03%
2021/01/25	3	69.53	2	70.10	69.60	1	14,546	0.01%
2021/01/22	19	69.38	13	69.78	70.20	6	14,602	0.04%
2021/01/21	11	69.01	5	70.10	69.30	6	14,671	0.04%
2021/01/20	13	70.32	28	70.42	68.20	-15	14,673	-0.10%
2021/01/19	9	73.28	227	74.57	72.90	-218	14,604	-1.49%	大賣/鉅額交易
2021/01/18	31	74.40	24	75.27	73.50	7	14,768	0.05%
2021/01/15	12	73.99	20	74.33	74.70	-8	14,622	-0.05%
2021/01/14	276	74.47	67	74.81	75.50	209	14,387	1.45%	大買/鉅額交易
2021/01/13	10	70.20	144	70.34	71.00	-134	13,677	-0.98%	大賣/鉅額交易
2021/01/12	47	68.19	145	68.69	68.10	-98	13,374	-0.73%	大賣/
2021/01/11	8	66.58	8	67.38	67.00	0	13,214	0.00%
2021/01/08	35	67.32	36	67.88	67.90	-1	13,389	-0.01%
2021/01/07	1	65.80	13	65.52	65.40	-12	13,648	-0.09%
2021/01/06	21	65.40	1	66.00	64.30	20	14,153	0.14%
2021/01/05	16	65.66	7	65.60	65.70	9	14,123	0.06%
2021/01/04	15	64.59	12.1	64.56	67.50	2.9	14,245	0.02%
2020/12/31	3	66.30	0	0.00	66.10	3	14,178	0.02%
2020/12/30	11	66.50	7	67.27	66.50	4	14,273	0.03%
2020/12/29	2	66.75	0	0.00	67.00	2	14,523	0.01%
2020/12/28	6	66.80	0	0.00	66.80	6	14,671	0.04%
2020/12/25	2	67.65	1	68.30	67.60	1	14,938	0.01%
2020/12/24	7	68.51	3	68.53	68.60	4	15,244	0.03%
2020/12/22	3	67.33	10	66.43	66.10	-7	16,127	-0.04%
2020/12/21	6	66.68	3	66.60	66.70	3	16,746	0.02%
2020/12/18	6	67.47	0	0.00	67.40	6	17,535	0.03%
2020/12/17	12	67.53	1	67.90	68.10	11	17,866	0.06%
2020/12/16	2	67.10	1	66.90	67.10	1	18,054	0.01%
2020/12/15	20	68.11	6	67.43	67.10	14	18,176	0.08%
2020/12/14	4	69.78	5	69.58	69.40	-1	18,524	-0.01%
2020/12/11	7	69.26	21	69.20	69.00	-14	18,674	-0.07%
2020/12/10	20	68.91	14	69.44	69.00	6	18,797	0.03%
2020/12/09	14	71.44	0	0.00	71.40	14	18,740	0.07%
2020/12/08	7	71.99	6	71.73	72.70	1	18,731	0.01%
2020/12/07	4	70.68	2.2	71.63	70.70	1.8	18,804	0.01%
2020/12/04	3	71.03	9	71.47	71.00	-6	18,833	-0.03%
2020/12/03	10	71.56	7	71.67	71.90	3	19,037	0.02%
2020/12/02	16	72.42	4	72.80	72.20	12	19,184	0.06%
2020/12/01	22	72.63	16	72.82	72.50	6	19,539	0.03%
2020/11/30	12	74.38	1	74.10	73.90	11	19,890	0.06%
2020/11/27	13	74.20	9	74.24	75.00	4	20,117	0.02%
2020/11/26	11	74.62	10	74.71	74.80	1	20,501	0.00%
2020/11/25	21	76.04	10	74.70	74.90	11	21,382	0.05%
2020/11/24	12	76.81	74	76.23	76.50	-62	21,732	-0.29%
2020/11/23	10	76.47	8	77.11	77.20	2	22,195	0.01%
2020/11/20	109	77.77	49	78.05	76.50	60	22,460	0.27%	大買/
2020/11/19	13	77.01	23	76.83	77.00	-10	22,771	-0.04%
2020/11/18	23	75.67	34	75.40	75.60	-11	23,466	-0.05%
2020/11/17	31	74.32	32	75.41	73.90	-1	24,136	0.00%
2020/11/16	28	77.24	14	76.51	77.30	14	25,310	0.06%
2020/11/13	63	76.01	43	76.26	74.90	20	25,493	0.08%
2020/11/12	67	72.93	164	75.25	77.00	-97	24,786	-0.39%	大賣/
2020/11/11	32	70.31	78	69.80	70.00	-46	24,383	-0.19%
2020/11/10	58	72.25	31	72.71	71.80	27	25,039	0.11%
2020/11/09	78	71.11	34.2	71.63	71.70	43.8	25,864	0.17%
2020/11/06	17	69.51	9	70.50	68.00	8	26,161	0.03%
2020/11/05	1	69.00	80.1	69.12	69.00	-79.1	26,226	-0.30%
2020/11/04	4	67.40	6	68.05	68.40	-2	26,856	-0.01%
2020/11/03	4	67.25	7	67.34	67.30	-3	26,893	-0.01%
2020/11/02	6	66.13	4	66.00	66.10	2	26,996	0.01%
2020/10/30	19	66.86	5	67.42	67.30	14	27,133	0.05%
2020/10/29	16.3	66.26	9	66.76	68.00	7.3	27,175	0.03%
2020/10/28	39	68.67	11	68.26	68.10	28	27,176	0.10%
2020/10/27	12	69.85	17	70.24	70.10	-5	27,215	-0.02%
2020/10/26	74	70.91	16	71.33	70.70	58	27,195	0.21%
2020/10/23	10	69.56	21	69.30	69.60	-11	27,086	-0.04%
2020/10/22	15	67.56	15	67.63	68.00	0	27,254	0.00%
2020/10/21	9	68.50	2	68.75	68.60	7	27,374	0.03%
2020/10/20	26	69.46	6	69.20	69.20	20	27,694	0.07%
2020/10/19	7	69.33	20	70.35	70.40	-13	28,158	-0.05%
2020/10/16	16	69.02	9	68.00	68.10	7	28,794	0.02%
2020/10/15	51	71.78	24	72.34	70.00	27	29,137	0.09%
2020/10/14	21	71.39	43	73.02	74.50	-22	28,840	-0.08%
2020/10/13	20	69.08	11	69.49	69.90	9	28,733	0.03%
2020/10/12	9	68.82	25	69.33	69.80	-16	29,228	-0.05%
2020/10/08	26	68.45	13	68.47	68.00	13	29,995	0.04%
2020/10/07	6	68.22	15	68.80	69.20	-9	30,206	-0.03%
2020/10/06	23	68.50	18	68.94	68.40	5	30,579	0.02%
2020/10/05	16	67.23	30	67.17	68.00	-14	31,163	-0.04%
2020/09/30	25	65.84	21	66.44	67.10	4	31,334	0.01%
2020/09/29	31	65.80	38	66.36	66.40	-7	31,472	-0.02%
2020/09/28	17	65.02	16	65.41	65.00	1	31,283	0.00%
2020/09/25	97	66.85	137	66.38	65.20	-40	31,030	-0.13%	大賣/
2020/09/24	77	68.58	46	68.04	65.30	31	30,665	0.10%
2020/09/23	63	70.49	77	71.02	71.00	-14	30,315	-0.05%
2020/09/22	24	69.22	31	69.27	68.70	-7	29,766	-0.02%
2020/09/21	10	69.17	71	69.12	68.40	-61	29,502	-0.21%
2020/09/18	69	68.28	50	68.43	67.30	19	29,308	0.06%
2020/09/17	47	67.78	64	68.39	67.60	-17	29,221	-0.06%
2020/09/16	22	66.45	14	66.76	66.40	8	28,932	0.03%
2020/09/15	37	65.35	42	65.67	65.30	-5	28,897	-0.02%
2020/09/14	14	64.61	19	64.90	64.60	-5	28,820	-0.02%
2020/09/11	23	63.14	29	63.04	62.50	-6	28,735	-0.02%
2020/09/10	19	64.68	10	65.43	64.10	9	28,654	0.03%
2020/09/09	41	64.11	63	64.57	64.20	-22	28,507	-0.08%
2020/09/08	78	64.53	44	65.39	65.00	34	28,407	0.12%
2020/09/07	61	66.97	33	67.33	66.20	28	28,177	0.10%
2020/09/04	102	67.44	84	67.67	68.10	18	28,119	0.06%	大買/
2020/09/03	57	68.46	46	68.97	67.10	11	27,748	0.04%
2020/09/02	52	67.35	64	67.10	67.80	-12	27,642	-0.04%
2020/09/01	94	67.87	43	67.98	67.20	51	27,412	0.19%
2020/08/31	66	68.94	118	68.46	70.20	-52	27,002	-0.19%	大賣/
2020/08/28	83	64.63	17	65.18	64.60	66	26,195	0.25%
2020/08/27	72	68.40	46	67.88	67.40	26	25,895	0.10%
2020/08/26	28	67.73	31	67.92	67.70	-3	25,662	-0.01%
2020/08/25	49	66.76	58.3	67.04	68.50	-9.3	25,463	-0.04%
2020/08/24	56	65.37	57	65.52	64.70	-1	24,705	0.00%
2020/08/21	51	61.78	96	61.67	63.80	-45	24,012	-0.19%
2020/08/20	140	61.49	120	61.27	58.50	20	23,083	0.09%	大買/大賣/
2020/08/19	54	60.18	73	61.70	62.90	-19	21,579	-0.09%
2020/08/18	57	57.02	50	56.45	57.20	7	20,906	0.03%
2020/08/17	114	57.50	94	56.92	56.50	20	20,757	0.10%	大買/
2020/08/14	124	56.18	53	56.28	56.60	71	20,204	0.35%	大買/
2020/08/13	41	54.30	110	54.24	55.60	-69	19,182	-0.36%	大賣/
2020/08/12	63	47.58	73	49.57	50.60	-10	18,005	-0.06%
2020/08/11	23	46.22	7	46.61	46.05	16	17,380	0.09%
2020/08/10	53	49.90	28	49.51	47.20	25	17,219	0.15%
2020/08/07	3	47.10	8.2	47.01	47.05	-5.2	16,564	-0.03%
2020/08/06	8	46.58	14	46.51	46.55	-6	16,500	-0.04%
2020/08/05	7	46.65	15	46.56	47.30	-8	16,438	-0.05%
2020/08/04	14	45.35	5	45.28	45.30	9	16,386	0.05%
2020/08/03	14	46.22	9	46.39	45.85	5	16,611	0.03%
2020/07/31	14	47.02	6	46.61	47.20	8	16,589	0.05%
2020/07/30	6	46.44	2	46.43	46.25	4	16,571	0.02%
2020/07/29	12	46.69	16	46.83	46.20	-4	16,763	-0.02%
2020/07/28	33	47.11	10	46.75	46.00	23	16,880	0.14%
2020/07/27	32	48.25	16	48.34	47.95	16	16,831	0.10%
2020/07/24	69	49.43	13	48.93	48.55	56	16,843	0.33%
2020/07/23	55	50.95	291	52.75	50.90	-236	16,970	-1.39%	大賣/鉅額交易
2020/07/22	118	50.22	40	50.85	52.30	78	16,677	0.47%	大買/
2020/07/21	203	48.17	30	48.68	48.30	173	16,103	1.07%	大買/鉅額交易
2020/07/20	8	46.44	18	46.57	46.90	-10	15,716	-0.06%
2020/07/17	28	47.16	13	47.03	46.45	15	15,672	0.10%
2020/07/16	40	46.08	53	46.67	47.45	-13	15,488	-0.08%
2020/07/15	71	46.59	75	47.00	45.20	-4	15,185	-0.03%
2020/07/14	16	45.18	23	44.78	45.00	-7	14,389	-0.05%
2020/07/13	58	43.75	60.7	44.38	45.40	-2.7	14,459	-0.02%
2020/07/10	60	43.67	81	43.99	42.00	-21	14,131	-0.15%
2020/07/09	82	42.76	52	43.02	43.15	30	13,294	0.23%
2020/07/08	28	42.24	30	42.26	42.60	-2	12,977	-0.02%
2020/07/07	2	40.90	5	40.75	40.60	-3	12,567	-0.02%
2020/07/06	7	41.50	2	41.58	41.35	5	12,500	0.04%
2020/07/03	23	40.98	12	40.73	40.85	11	12,477	0.09%
2020/07/02	55	42.90	2	42.75	41.85	53	12,472	0.42%
2020/07/01	4	42.48	8	42.63	42.45	-4	12,266	-0.03%
2020/06/30	1	41.50	7	41.40	41.75	-6	12,036	-0.05%
2020/06/29	3	40.67	3	40.68	40.75	0	11,980	0.00%
2020/06/24	9	41.00	2	41.18	40.95	7	11,969	0.06%
2020/06/23	1	41.05	22	41.35	41.25	-21	11,948	-0.18%
2020/06/22	20	41.82	3	41.47	41.25	17	11,901	0.14%
2020/06/19	2	41.58	6	41.72	41.35	-4	11,909	-0.03%
2020/06/18	7	41.29	1	41.45	41.40	6	11,970	0.05%
2020/06/17	3	40.97	7	40.99	40.95	-4	12,031	-0.03%
2020/06/16	2	40.65	12	40.22	40.70	-10	12,087	-0.08%
2020/06/15	1	39.60	13	40.00	39.40	-12	12,332	-0.10%
2020/06/12	8	39.06	2	38.83	39.30	6	12,463	0.05%
2020/06/11	9	40.59	0	0.00	39.75	9	12,588	0.07%
2020/06/10	2	41.70	6	41.23	41.70	-4	12,541	-0.03%
2020/06/09	32	41.92	22	41.76	41.00	10	12,650	0.08%
2020/06/08	4	41.34	2	41.63	40.85	2	12,472	0.02%
2020/06/05	7	40.94	0	0.00	40.90	7	12,897	0.05%
2020/06/04	7	41.14	0	0.00	40.85	7	13,067	0.05%
2020/06/03	7	41.99	9	42.03	42.10	-2	13,037	-0.02%
2020/06/02	13	41.43	51	41.52	41.70	-38	12,930	-0.29%
2020/06/01	14	39.97	8	40.16	40.55	6	12,683	0.05%
2020/05/29	2	38.75	11	38.88	39.95	-9	12,475	-0.07%
2020/05/28	17	38.96	13	39.02	38.60	4	12,399	0.03%
2020/05/27	0	0.00	1	38.15	37.60	-1	12,113	-0.01%
2020/05/26	6	38.13	3	38.17	37.90	3	12,229	0.02%
2020/05/25	1	36.65	1	36.65	37.55	0	12,468	0.00%
2020/05/22	4	37.59	11	37.60	37.35	-7	12,402	-0.06%
2020/05/21	10	39.00	1	39.50	39.50	9	12,280	0.07%
2020/05/20	2	37.73	16	37.10	37.80	-14	12,207	-0.11%
2020/05/19	3	37.17	4	37.26	37.20	-1	12,193	-0.01%
2020/05/18	7	36.90	23	36.98	36.95	-16	12,157	-0.13%
2020/05/15	29	38.56	4	38.49	38.40	25	12,003	0.21%
2020/05/14	16	40.48	3	39.98	39.15	13	11,890	0.11%
2020/05/13	2	40.43	0	0.00	40.55	2	11,850	0.02%
2020/05/12	9	40.74	1	40.20	40.55	8	12,061	0.07%
2020/05/11	4	40.88	5	40.54	40.85	-1	12,049	-0.01%
2020/05/08	26	40.86	26	40.96	40.70	0	11,921	0.00%
2020/05/07	2	41.48	16	41.60	41.95	-14	11,597	-0.12%
2020/05/06	4	41.46	2	41.93	41.50	2	11,546	0.02%
2020/05/05	6	42.30	6	42.28	42.00	0	11,485	0.00%
2020/05/04	4	40.94	29	41.43	41.80	-25	11,259	-0.22%
2020/04/30	13	40.72	10	40.86	40.80	3	11,025	0.03%
2020/04/29	9	40.43	4	40.24	40.30	5	10,904	0.05%
2020/04/28	23	39.91	37	40.04	39.75	-14	10,784	-0.13%
2020/04/27	2	38.55	30	38.67	38.65	-28	10,366	-0.27%
2020/04/24	10	37.44	44	37.30	37.30	-34	10,092	-0.34%
2020/04/23	45	36.72	34	36.63	36.60	11	9,900	0.11%
2020/04/22	20	35.65	16	35.77	36.95	4	9,717	0.04%
2020/04/21	13	36.65	17	36.24	35.70	-4	9,526	-0.04%
2020/04/20	6	36.66	8	36.62	37.50	-2	9,273	-0.02%
2020/04/17	8	35.50	29	36.42	35.25	-21	9,003	-0.23%
2020/04/16	16	35.16	13	35.59	35.10	3	8,806	0.03%
2020/04/15	12	33.43	9	33.97	33.75	3	8,357	0.04%
2020/04/14	0	0.00	1	32.40	32.60	-1	8,259	-0.01%
2020/04/13	1	32.60	3	32.48	32.10	-2	8,284	-0.02%
2020/04/10	2	32.18	42	31.97	32.15	-40	8,352	-0.48%
2020/04/09	0	0.00	33	32.25	31.75	-33	8,484	-0.39%
2020/04/08	6	32.43	16	32.32	32.50	-10	8,949	-0.11%
2020/04/07	56	32.64	22	32.82	32.80	34	8,900	0.38%
2020/04/06	5	30.65	8	30.91	31.30	-3	8,739	-0.03%
2020/04/01	0	0.00	8	30.20	30.25	-8	8,689	-0.09%
2020/03/31	1	30.00	1	29.80	30.15	0	8,806	0.00%
2020/03/30	1	29.10	2	28.85	29.95	-1	8,808	-0.01%
2020/03/27	6	30.60	1	30.35	29.00	5	8,801	0.06%
2020/03/26	4	29.35	4	29.14	30.10	0	8,744	0.00%
2020/03/25	15	30.04	4	29.91	29.55	11	8,716	0.13%
2020/03/24	14	29.70	12	29.33	29.10	2	8,576	0.02%
2020/03/23	2	28.75	3	28.07	28.55	-1	8,410	-0.01%
2020/03/20	4	27.85	14	27.83	28.40	-10	8,459	-0.12%
2020/03/19	39	26.79	26	27.11	25.85	13	8,513	0.15%
2020/03/18	9	28.05	10	28.21	27.50	-1	8,237	-0.01%
2020/03/17	3	27.12	2	27.48	27.00	1	8,057	0.01%
2020/03/16	12	29.14	5	30.16	28.75	7	7,850	0.09%
2020/03/13	13	29.18	10	29.53	30.20	3	7,705	0.04%
2020/03/12	15	32.79	13	33.02	32.20	2	7,463	0.03%
2020/03/11	27	34.83	24	35.71	34.50	3	7,255	0.04%
2020/03/10	8	33.63	16	34.68	35.15	-8	6,764	-0.12%
2020/03/09	12	33.25	2	34.55	32.45	10	6,540	0.15%
2020/03/06	18	34.13	6	34.40	34.45	12	6,403	0.19%
2020/03/05	5	34.00	3	34.12	34.10	2	6,383	0.03%
2020/03/04	1	32.60	0	0.00	32.95	1	6,317	0.02%
2020/03/03	1	33.30	0	0.00	33.00	1	6,295	0.02%
2020/03/02	12	32.77	7	32.79	32.55	5	6,250	0.08%
2020/02/27	5	33.71	15	34.05	33.00	-10	6,202	-0.16%
2020/02/26	53	34.84	32	35.41	34.80	21	6,050	0.35%
2020/02/25	15	33.27	12	33.04	33.60	3	5,733	0.05%
2020/02/24	8	32.79	5	33.00	33.00	3	5,674	0.05%
2020/02/21	1	34.00	1	33.65	33.80	0	5,650	0.00%
2020/02/20	4	34.51	1	34.45	34.45	3	5,563	0.05%
2020/02/19	0	0.00	20	34.80	34.75	-20	5,557	-0.36%
2020/02/18	5	34.70	1	34.60	34.80	4	5,584	0.07%
2020/02/17	2	34.43	33	34.59	34.55	-31	5,624	-0.55%
2020/02/14	9	35.03	2	34.90	34.95	7	5,613	0.12%
2020/02/13	20	35.47	16	35.41	35.00	4	5,576	0.07%
2020/02/12	1	33.55	2	33.90	33.80	-1	5,354	-0.02%
2020/02/11	0	0.00	12	33.43	33.55	-12	5,358	-0.22%
2020/02/10	3	32.85	1	33.05	33.20	2	5,433	0.04%
2020/02/07	10	33.05	0	0.00	33.05	10	5,485	0.18%
2020/02/06	22	33.99	2	34.05	34.00	20	5,502	0.36%
2020/02/05	3	33.43	3	33.62	33.75	0	5,462	0.00%
2020/02/04	29	33.28	27	33.63	34.00	2	5,462	0.04%
2020/02/03	11	31.74	2	31.95	32.45	9	5,470	0.16%
2020/01/31	33	34.18	4	34.25	34.15	29	5,387	0.54%
2020/01/30	12	36.06	3	36.15	36.00	9	5,441	0.17%
2020/01/17	1	40.05	1	40.20	39.75	0	5,642	0.00%
2020/01/16	2	40.10	1	40.00	40.00	1	5,792	0.02%
2020/01/15	1	39.85	3	39.90	40.00	-2	5,982	-0.03%
2020/01/14	3	40.08	3	40.03	40.10	0	6,268	0.00%
2020/01/13	1	39.75	3	39.63	39.70	-2	6,312	-0.03%
2020/01/10	2	39.20	0	0.00	39.15	2	6,470	0.03%
2020/01/09	3	39.50	2	39.75	39.40	1	6,519	0.02%
2020/01/08	0	0.00	1	40.05	39.20	-1	6,725	-0.01%
2020/01/07	3	39.77	21	39.67	39.65	-18	6,833	-0.26%
2020/01/06	17	40.12	6	40.35	39.90	11	7,035	0.16%
2020/01/03	9	41.49	8	41.73	41.25	1	7,078	0.01%
2020/01/02	20	43.61	9	43.26	42.75	11	7,238	0.15%
2019/12/31	1	41.05	13	41.61	41.65	-12	7,322	-0.16%
2019/12/30	0	0.00	1	41.05	41.00	-1	7,451	-0.01%
2019/12/27	8	41.79	0	0.00	41.35	8	7,669	0.10%
2019/12/26	6	42.57	6	42.48	42.00	0	7,832	0.00%
2019/12/25	2	41.83	12	41.80	41.70	-10	7,730	-0.13%
2019/12/24	3	41.57	10	41.46	41.65	-7	7,883	-0.09%
2019/12/23	14	41.32	0	0.00	41.25	14	7,908	0.18%
2019/12/20	4	41.18	3	41.30	41.15	1	7,907	0.01%
2019/12/19	0	0.00	2	40.73	40.80	-2	7,920	-0.03%
2019/12/18	3	40.43	1	40.50	40.20	2	7,939	0.03%
2019/12/17	14	40.97	1	41.60	40.50	13	8,126	0.16%
2019/12/16	11	40.90	15	40.96	41.00	-4	8,033	-0.05%
2019/12/12	1	40.35	0	0.00	39.90	1	8,314	0.01%
2019/12/10	0	0.00	5	40.41	40.10	-5	8,477	-0.06%
2019/12/09	1	40.30	5	40.35	40.30	-4	8,590	-0.05%
2019/12/06	10	39.82	7	40.04	39.95	3	8,664	0.03%
2019/12/05	2	39.55	7	39.63	39.40	-5	8,762	-0.06%
2019/12/04	9	38.88	0	0.00	39.10	9	9,005	0.10%
2019/12/03	3	38.77	3	39.42	39.50	0	9,121	0.00%
2019/12/02	3	39.23	0	0.00	39.00	3	9,258	0.03%
2019/11/29	0	0.00	5	40.04	39.65	-5	9,350	-0.05%
2019/11/28	0	0.00	1	40.10	39.65	-1	9,492	-0.01%
2019/11/27	1	39.90	0	0.00	39.90	1	9,802	0.01%
2019/11/26	5	40.03	0	0.00	39.95	5	9,948	0.05%
2019/11/25	15	40.27	17	40.20	40.05	-2	10,174	-0.02%
2019/11/22	5	40.05	8	39.86	39.70	-3	10,423	-0.03%
2019/11/21	7	39.79	4	39.73	40.05	3	10,597	0.03%
2019/11/20	2	40.05	7	40.24	40.15	-5	10,987	-0.05%
2019/11/19	4	40.89	0	0.00	40.75	4	11,840	0.03%
2019/11/18	8	40.86	0	0.00	40.50	8	12,219	0.07%
2019/11/15	1	40.80	2	40.55	40.95	-1	12,525	-0.01%
2019/11/14	3	40.20	0	0.00	40.10	3	12,677	0.02%
2019/11/13	1	40.50	0	0.00	40.50	1	12,965	0.01%
2019/11/12	1	40.80	1	40.90	41.05	0	13,248	0.00%
2019/11/11	5	40.70	3	40.92	40.40	2	13,830	0.01%
2019/11/08	1	41.55	4	40.83	41.55	-3	14,430	-0.02%
2019/11/07	9	41.53	2	41.08	41.05	7	14,941	0.05%
2019/11/06	1	42.00	0	0.00	42.00	1	15,631	0.01%
2019/11/05	3	42.43	8	42.62	42.75	-5	15,919	-0.03%
2019/11/04	3	41.97	2	42.18	41.75	1	16,127	0.01%
2019/11/01	4	41.31	5	41.39	41.55	-1	16,260	-0.01%
2019/10/31	7	41.84	3	41.77	41.70	4	16,596	0.02%
2019/10/30	1	42.45	1	42.40	42.55	0	17,041	0.00%
2019/10/29	17	42.24	5	42.59	41.95	12	17,608	0.07%
2019/10/28	6	43.36	2	43.48	43.10	4	18,339	0.02%
2019/10/25	4	43.91	6	44.59	43.35	-2	18,774	-0.01%
2019/10/24	2	43.90	53	43.60	44.10	-51	18,821	-0.27%
2019/10/23	6	43.59	15	43.90	43.00	-9	19,290	-0.05%
2019/10/22	14	43.86	50	43.60	43.70	-36	20,332	-0.18%
2019/10/21	4	42.96	3	43.07	43.15	1	20,961	0.00%
2019/10/18	48	43.29	6	43.21	43.30	42	21,070	0.20%
2019/10/17	2	42.85	2	43.05	43.05	0	21,110	0.00%
2019/10/16	4	43.25	6	43.43	42.75	-2	21,209	-0.01%
2019/10/15	7	43.07	10	43.31	42.65	-3	21,148	-0.01%
2019/10/14	13	43.29	28	43.37	42.90	-15	21,185	-0.07%
2019/10/09	9	42.48	31	42.44	42.65	-22	21,276	-0.10%
2019/10/08	32	42.56	4	42.73	42.40	28	21,402	0.13%
2019/10/07	25.4	43.65	35	43.45	42.45	-9.6	21,383	-0.05%
2019/10/04	2	42.05	148	41.42	41.85	-146	20,979	-0.70%	大賣/鉅額交易
2019/10/03	3	41.10	9	41.79	41.90	-6	21,015	-0.03%
2019/10/02	143	40.53	2	40.53	41.10	141	21,005	0.67%	大買/鉅額交易
2019/10/01	0	0.00	23	38.89	39.00	-23	21,123	-0.11%
2019/09/27	11	38.00	20	38.33	38.00	-9	21,298	-0.04%
2019/09/26	5	39.85	1	39.55	39.40	4	21,422	0.02%
2019/09/25	5	40.65	17	40.59	40.55	-12	21,920	-0.05%
2019/09/24	35	41.93	6	41.53	41.10	29	22,596	0.13%
2019/09/23	3	41.45	0	0.00	41.45	3	22,695	0.01%
2019/09/20	11	41.75	14	41.70	41.45	-3	22,956	-0.01%
2019/09/19	4	40.88	1	40.80	40.80	3	23,402	0.01%
2019/09/18	12	40.89	13	41.13	40.85	-1	23,695	0.00%
2019/09/17	31	41.15	10	41.30	40.70	21	23,761	0.09%
2019/09/16	5	42.69	4	42.98	42.55	1	23,913	0.00%
2019/09/12	7	43.15	2	43.05	42.85	5	24,520	0.02%
2019/09/11	6	42.17	2	42.68	42.45	4	25,611	0.02%
2019/09/10	6	42.45	2	42.55	42.00	4	25,918	0.02%
2019/09/09	5	42.67	4	43.50	42.65	1	25,965	0.00%
2019/09/06	20	43.01	19	43.16	43.25	1	25,997	0.00%
2019/09/05	4	42.34	5	42.60	42.30	-1	25,903	0.00%
2019/09/04	5	41.54	17	41.93	42.15	-12	25,949	-0.05%
2019/09/03	24	41.92	3	41.82	41.30	21	26,333	0.08%
2019/09/02	16	41.85	7	41.99	42.45	9	26,674	0.03%
2019/08/30	28	42.42	67	41.83	42.20	-39	26,552	-0.15%
2019/08/29	6	43.20	7	43.32	43.05	-1	26,357	0.00%
2019/08/28	25	43.06	15	43.08	42.90	10	26,289	0.04%
2019/08/27	18	44.31	18	44.87	43.70	0	26,151	0.00%
2019/08/26	57	43.89	7	43.88	44.00	50	26,124	0.19%
2019/08/23	43	45.17	14	45.30	44.90	29	26,066	0.11%
2019/08/22	46.9	45.27	97	45.72	44.85	-50.1	25,859	-0.19%
2019/08/21	16.3	43.74	77	43.25	44.55	-60.8	25,391	-0.24%
2019/08/20	57	44.16	49	44.08	42.80	8	25,310	0.03%
2019/08/19	26	43.77	19	43.84	43.55	7	25,354	0.03%
2019/08/16	23	43.57	50	43.94	43.45	-27	25,543	-0.11%
2019/08/15	79	42.89	13.2	42.40	42.90	65.8	25,530	0.26%
2019/08/14	32	44.35	19	44.53	43.75	13	25,824	0.05%
2019/08/13	27	42.84	26	43.48	43.70	1	25,797	0.00%
2019/08/12	24	42.78	21	43.13	42.40	3	25,834	0.01%
2019/08/08	20	41.37	44	41.47	42.30	-24	25,657	-0.09%
2019/08/07	32	39.65	30	39.71	39.20	2	25,226	0.01%
2019/08/06	64	38.24	28	38.95	39.05	36	25,345	0.14%
2019/08/05	19	38.76	16	38.59	38.90	3	25,307	0.01%
2019/08/02	39	39.62	13	39.44	39.10	26	25,515	0.10%
2019/08/01	14	40.29	30	40.33	40.80	-16	25,667	-0.06%
2019/07/31	30	40.69	31	40.59	40.60	-1	25,540	0.00%
2019/07/30	94	42.35	55	42.31	40.95	39	25,754	0.15%
2019/07/29	30	46.12	27	46.21	45.45	3	25,319	0.01%
2019/07/26	38	45.52	8	45.34	45.30	30	25,442	0.12%
2019/07/25	54	45.84	36	46.42	45.70	18	25,583	0.07%
2019/07/24	163	45.86	205	45.46	46.90	-42	25,527	-0.16%	大買/大賣/
2019/07/23	60.2	43.89	93	43.79	43.20	-32.8	24,542	-0.13%
2019/07/22	3	41.15	19	41.12	41.40	-16	23,868	-0.07%
2019/07/19	49.8	40.81	35	40.56	40.25	14.8	23,885	0.06%
2019/07/18	7	40.19	62	40.45	39.85	-55	23,960	-0.23%
2019/07/17	18	40.60	13	40.40	40.80	5	24,172	0.02%
2019/07/16	35	41.44	52	41.21	41.05	-17	24,273	-0.07%
2019/07/15	136	41.86	34	41.76	41.90	102	25,003	0.41%	大買/鉅額交易
2019/07/12	8	41.53	6	41.06	41.00	2	25,090	0.01%
2019/07/11	24	41.38	32	41.24	41.45	-8	25,498	-0.03%
2019/07/10	15	40.49	18	40.59	40.80	-3	25,661	-0.01%
2019/07/09	35	39.82	26	39.37	39.90	9	26,240	0.03%
2019/07/08	10	40.16	10	40.32	40.20	0	26,796	0.00%
2019/07/05	54	41.05	13	41.12	40.55	41	26,878	0.15%
2019/07/04	12	40.87	46	41.23	41.15	-34	26,671	-0.13%
2019/07/03	55	41.39	17	41.86	41.00	38	26,902	0.14%
2019/07/02	12	42.60	52	42.88	42.80	-40	26,904	-0.15%
2019/07/01	13	41.61	74	41.82	42.25	-61	26,499	-0.23%
2019/06/28	3	38.58	8	38.72	38.45	-5	26,440	-0.02%
2019/06/27	73	38.77	5	38.71	38.50	68	26,382	0.26%
2019/06/26	13	37.32	40	37.47	38.95	-27	26,184	-0.10%
2019/06/25	16	39.07	3	38.97	38.10	13	25,692	0.05%
2019/06/24	6	38.10	10	38.36	38.90	-4	25,466	-0.02%
2019/06/21	35	39.24	38	39.21	38.00	-3	25,449	-0.01%
2019/06/20	37	38.42	117	38.41	39.00	-80	25,223	-0.32%	大賣/
2019/06/19	13	37.90	14	37.56	37.90	-1	25,180	0.00%
2019/06/18	12	35.98	9	35.71	35.35	3	24,982	0.01%
2019/06/17	32	35.34	9	34.97	35.60	23	24,647	0.09%
2019/06/14	2	35.60	7	36.05	35.10	-5	24,735	-0.02%
2019/06/13	0	0.00	4	36.10	35.95	-4	24,689	-0.02%
2019/06/12	2	35.75	11	35.57	35.55	-9	24,771	-0.04%
2019/06/11	24	36.40	31	36.17	36.15	-7	24,897	-0.03%
2019/06/10	14	34.94	47	35.03	35.90	-33	24,438	-0.14%
2019/06/06	2	32.28	3	32.55	32.80	-1	24,129	0.00%
2019/06/05	13	32.96	43	32.35	32.30	-30	24,125	-0.12%
2019/06/04	9	32.92	3	32.77	32.45	6	24,182	0.02%
2019/06/03	2	32.75	4	32.99	32.70	-2	24,303	-0.01%
2019/05/31	7	33.23	19	33.32	33.60	-12	24,420	-0.05%
2019/05/30	3	32.52	2	32.60	32.55	1	24,453	0.00%
2019/05/29	3	31.72	4	31.91	32.30	-1	24,765	0.00%
2019/05/28	24	32.92	10	33.03	32.60	14	25,141	0.06%
2019/05/27	7	32.35	13	31.89	32.50	-6	25,170	-0.02%
2019/05/24	52	33.75	17	33.05	32.20	35	25,386	0.14%
2019/05/23	7	32.74	34.6	32.56	32.95	-27.6	25,066	-0.11%
2019/05/22	25	34.90	21	34.73	34.25	4	24,779	0.02%
2019/05/21	29	34.78	24	35.42	35.60	5	24,518	0.02%
2019/05/20	11	35.38	24	35.58	34.35	-13	24,024	-0.05%
2019/05/17	90	37.77	17	38.39	36.00	73	23,691	0.31%
2019/05/16	22	40.66	14	40.53	39.70	8	23,149	0.03%
2019/05/15	46	42.49	12	42.26	41.95	34	22,880	0.15%
2019/05/14	6	40.00	16	41.53	42.50	-10	22,821	-0.04%
2019/05/13	7	40.74	2	40.70	40.10	5	22,711	0.02%
2019/05/10	19	40.64	10	40.37	40.80	9	22,735	0.04%
2019/05/09	31	41.52	10	40.92	40.00	21	22,433	0.09%
2019/05/08	57	42.51	40	42.85	42.65	17	21,888	0.08%
2019/05/07	72	44.27	58	44.78	42.85	14	21,520	0.07%
2019/05/06	6	43.90	7	43.76	44.40	-1	20,771	0.00%
2019/05/03	14	44.11	17	44.16	44.05	-3	20,311	-0.01%
2019/05/02	19	42.54	19	42.54	42.85	0	19,694	0.00%
2019/04/30	5	41.55	17	41.83	42.80	-12	19,425	-0.06%
2019/04/29	11	39.27	9	39.52	40.00	2	18,879	0.01%
2019/04/26	20	40.06	19	40.13	39.80	1	18,621	0.01%
2019/04/25	6	40.39	11	40.32	41.20	-5	18,384	-0.03%
2019/04/24	4	41.14	9	41.18	40.70	-5	18,213	-0.03%
2019/04/23	50	40.13	46	40.63	40.30	4	17,968	0.02%
2019/04/22	10	41.72	6	41.67	41.75	4	17,814	0.02%
2019/04/19	48	43.35	45	43.81	42.00	3	17,647	0.02%
2019/04/18	30	42.91	12	42.66	42.80	18	16,714	0.11%
2019/04/17	29	43.37	49	43.70	43.25	-20	16,338	-0.12%
2019/04/16	11	41.35	24	41.48	41.50	-13	15,775	-0.08%
2019/04/15	29	41.69	22	42.23	42.90	7	15,316	0.05%
2019/04/12	19	38.53	192	38.97	39.15	-173	14,558	-1.19%	大賣/鉅額交易
2019/04/11	9	37.28	35	37.11	37.00	-26	13,796	-0.19%
2019/04/10	5	35.81	3	35.87	35.80	2	13,578	0.01%
2019/04/09	171	37.20	9	37.46	36.00	162	13,459	1.20%	大買/鉅額交易
2019/04/08	42	37.26	14	36.99	36.70	28	13,052	0.21%
2019/04/03	7	35.98	7	36.06	35.70	0	12,792	0.00%
2019/04/02	31	36.30	38	36.56	35.50	-7	12,819	-0.05%
2019/04/01	2	34.90	8	34.60	34.95	-6	12,422	-0.05%
2019/03/29	4	34.16	3	34.35	34.20	1	12,350	0.01%
2019/03/28	6	34.11	16	34.04	34.55	-10	12,263	-0.08%
2019/03/27	14	35.09	1	35.20	34.65	13	12,117	0.11%
2019/03/26	5	35.37	2	35.00	34.40	3	12,030	0.02%
2019/03/25	9	35.35	11	35.44	35.20	-2	11,929	-0.02%
2019/03/22	34	35.69	24	35.78	35.20	10	11,773	0.08%
2019/03/21	49	34.98	52	34.84	36.45	-3	11,187	-0.03%
2019/03/20	1	32.80	53	32.93	33.15	-52	10,221	-0.51%
2019/03/19	1	33.40	3	33.22	32.60	-2	10,131	-0.02%
2019/03/15	23	32.57	1	32.85	32.00	22	9,958	0.22%
2019/03/14	74	33.53	11	33.53	33.35	63	9,769	0.64%
2019/03/13	0	0.00	2	32.85	32.90	-2	9,497	-0.02%
2019/03/12	7	32.61	9	32.39	32.35	-2	9,430	-0.02%
2019/03/11	10	32.25	10	31.90	32.75	0	9,247	0.00%
2019/03/08	7	32.24	12	32.29	32.40	-5	9,305	-0.05%
2019/03/07	28	32.30	1	32.50	31.70	27	9,212	0.29%
2019/03/06	9	32.79	6	32.69	32.55	3	9,038	0.03%
2019/03/05	16	33.04	8	33.29	32.50	8	8,940	0.09%
2019/03/04	7	34.35	10	34.51	34.60	-3	8,668	-0.03%
2019/02/27	10	33.36	7	33.34	33.65	3	8,208	0.04%
2019/02/26	6	32.56	19	32.79	32.65	-13	7,623	-0.17%
2019/02/25	5	31.55	11	31.86	32.60	-6	7,160	-0.08%
2019/02/22	11	29.70	1	29.65	29.65	10	6,641	0.15%
2019/02/21	1	30.00	1	29.50	29.50	0	6,597	0.00%
2019/02/20	4	30.10	58	30.08	29.85	-54	6,526	-0.83%
2019/02/19	3	29.83	5	30.04	30.10	-2	6,514	-0.03%
2019/02/18	26	29.93	65	29.99	30.35	-39	6,402	-0.61%
2019/02/15	2	28.90	2	29.10	28.95	0	6,161	0.00%
2019/02/14	6	28.82	7	28.87	28.70	-1	6,005	-0.02%
2019/02/13	8	28.88	15	28.89	29.10	-7	5,835	-0.12%
2019/02/12	59	28.00	40	27.75	27.70	19	5,516	0.34%
2019/02/11	7	26.34	42	26.63	26.95	-35	5,120	-0.68%
2019/01/30	1	25.40	4	25.41	25.05	-3	4,825	-0.06%
2019/01/29	8	24.60	5	24.70	24.95	3	4,714	0.06%
2019/01/28	2	24.93	0	0.00	24.80	2	4,675	0.04%
2019/01/25	9	25.08	0	0.00	25.05	9	4,631	0.19%
2019/01/22	9	25.74	0	0.00	25.20	9	4,570	0.20%
2019/01/21	2	25.45	0	0.00	26.10	2	4,428	0.05%
2019/01/18	0	0.00	3	25.58	25.45	-3	4,385	-0.07%
2019/01/16	0	0.00	8	25.55	25.55	-8	4,362	-0.18%
2019/01/15	9	25.64	0	0.00	25.70	9	4,331	0.21%
2019/01/14	12	26.65	21	26.96	26.20	-9	4,274	-0.21%
2019/01/11	0	0.00	3	26.02	26.40	-3	4,041	-0.07%
2019/01/10	10	25.67	2	25.68	25.75	8	3,931	0.20%
2019/01/09	6	25.44	5	25.48	25.60	1	3,900	0.03%
2019/01/08	14	25.78	22	25.73	25.75	-8	3,825	-0.21%
2019/01/07	0	0.00	6	25.04	25.10	-6	3,713	-0.16%
2019/01/04	2	24.20	0	0.00	24.20	2	3,713	0.05%
2019/01/03	8	25.03	3	25.40	24.95	5	3,699	0.14%
2019/01/02	5	25.73	1	25.65	25.65	4	3,744	0.11%
2018/12/28	0	0.00	4	25.25	25.25	-4	3,649	-0.11%
2018/12/27	3	24.93	4	25.39	24.75	-1	3,635	-0.03%
2018/12/26	15	24.94	2	25.10	24.65	13	3,569	0.36%
2018/12/25	7	25.63	16	25.99	25.50	-9	3,481	-0.26%
2018/12/24	4	25.99	11	26.09	26.30	-7	3,306	-0.21%
2018/12/22	1	24.45	7	24.78	25.15	-6	3,061	-0.20%
2018/12/21	3	24.10	4	23.78	24.10	-1	3,010	-0.03%
2018/12/20	12	23.93	2	23.90	23.45	10	3,039	0.33%
2018/12/19	40	24.54	32	24.66	24.25	8	3,053	0.26%
2018/12/18	3	24.28	1	24.30	24.30	2	3,002	0.07%
2018/12/17	9	24.89	2	24.95	24.75	7	2,934	0.24%
2018/12/14	3	24.40	3	24.30	25.10	0	2,794	0.00%
2018/12/12	1	24.25	2	24.33	24.25	-1	2,699	-0.04%
2018/12/11	6	24.15	0	0.00	24.10	6	2,677	0.22%
2018/12/10	3	24.33	3	24.23	24.55	0	2,628	0.00%
2018/12/07	1	24.30	3	23.70	24.40	-2	2,518	-0.08%
2018/12/06	5	24.00	0	0.00	23.35	5	2,449	0.20%
2018/12/05	0	0.00	5	23.88	24.50	-5	2,391	-0.21%
2018/12/04	1	24.35	0	0.00	24.35	1	2,368	0.04%
2018/12/03	19	25.11	17	25.21	24.90	2	2,341	0.09%
2018/11/28	3	22.40	3	22.60	22.50	0	2,059	0.00%
2018/11/19	42	21.97	44	22.14	22.80	-2	2,428	-0.08%
2018/11/16	4	22.30	1	21.90	21.90	3	2,370	0.13%
2018/11/08	0	0.00	2	21.55	21.30	-2	2,341	-0.09%
2018/11/05	0	0.00	2	21.20	21.20	-2	2,519	-0.08%
2018/11/02	1	21.45	0	0.00	21.40	1	2,549	0.04%
2018/11/01	2	21.55	1	21.50	21.55	1	2,552	0.04%
2018/10/31	0	0.00	2	21.00	21.20	-2	2,543	-0.08%
2018/10/30	5	20.63	1	20.70	20.60	4	2,544	0.16%
2018/10/29	1	20.10	0	0.00	20.45	1	2,508	0.04%
2018/10/24	1	21.00	2	20.98	21.05	-1	2,603	-0.04%
2018/10/23	5	21.30	0	0.00	21.10	5	2,624	0.19%
2018/10/22	1	21.55	0	0.00	21.50	1	2,681	0.04%
2018/10/17	2	22.33	1	22.50	22.35	1	2,703	0.04%
2018/10/16	1	22.30	0	0.00	22.15	1	2,697	0.04%
2018/10/12	6	22.02	4	22.15	22.45	2	2,691	0.07%
2018/10/11	9	22.98	0	0.00	22.95	9	2,724	0.33%
2018/10/09	9	25.67	10	25.23	25.45	-1	2,708	-0.04%
2018/10/08	1	25.95	0	0.00	26.15	1	2,631	0.04%
2018/10/05	8	26.79	0	0.00	26.50	8	2,617	0.31%
2018/10/03	1	27.60	1	27.60	27.55	0	2,591	0.00%
2018/10/02	4	28.01	2	27.98	27.95	2	2,632	0.08%
2018/10/01	1	27.90	8	27.86	28.05	-7	2,591	-0.27%
2018/09/28	0	0.00	2	27.13	27.25	-2	2,561	-0.08%
2018/09/27	1	26.80	0	0.00	26.75	1	2,543	0.04%
2018/09/26	3	27.93	0	0.00	27.95	3	2,481	0.12%
2018/09/25	2	27.90	0	0.00	27.90	2	2,447	0.08%
2018/09/21	0	0.00	1	28.00	28.00	-1	2,424	-0.04%
2018/09/18	2	27.80	8	28.05	27.75	-6	2,437	-0.25%
2018/09/13	0	0.00	1	28.10	28.20	-1	2,454	-0.04%
2018/09/12	0	0.00	2	27.60	27.60	-2	2,485	-0.08%
2018/09/10	9	27.05	1	27.30	27.05	8	2,687	0.30%
2018/09/07	0	0.00	10	28.15	27.70	-10	2,691	-0.37%
2018/09/06	1	28.30	0	0.00	28.25	1	2,696	0.04%
2018/09/05	0	0.00	1	28.60	28.60	-1	2,744	-0.04%
2018/09/03	18	29.48	23	29.35	28.60	-5	2,875	-0.17%
2018/08/31	4	28.74	8	28.83	29.25	-4	2,797	-0.14%
2018/08/30	0	0.00	4	28.55	28.60	-4	2,678	-0.15%
2018/08/29	2	28.45	4	28.38	28.40	-2	2,701	-0.07%
2018/08/28	0	0.00	1	27.85	28.00	-1	2,668	-0.04%
2018/08/27	1	27.60	1	27.60	27.50	0	2,956	0.00%
2018/08/24	1	26.85	0	0.00	27.00	1	3,136	0.03%
2018/08/17	4	27.46	1	27.65	27.45	3	3,245	0.09%
2018/08/16	1	26.50	0	0.00	27.10	1	3,218	0.03%
2018/08/15	8	27.09	0	0.00	27.00	8	3,210	0.25%
2018/08/14	6	27.48	3	27.55	27.55	3	3,246	0.09%
2018/08/13	2	27.68	1	27.95	27.70	1	3,268	0.03%
2018/08/09	3	28.73	0	0.00	28.80	3	3,120	0.10%
2018/08/02	6	28.66	9	28.65	28.55	-3	3,210	-0.09%
2018/08/01	87	29.32	31	29.54	29.30	56	3,200	1.75%
2018/07/27	12	29.15	1	29.15	29.00	11	3,150	0.35%
2018/07/26	1	28.80	1	28.45	28.80	0	3,088	0.00%
2018/07/25	0	0.00	2	28.03	28.00	-2	3,050	-0.07%
2018/07/24	1	27.45	0	0.00	27.65	1	3,049	0.03%
2018/07/23	1	27.35	0	0.00	27.30	1	3,052	0.03%
2018/07/19	11	27.80	0	0.00	27.75	11	3,056	0.36%
2018/07/18	3	28.22	1	28.25	28.25	2	3,068	0.07%
2018/07/17	3	27.57	1	27.95	27.90	2	3,004	0.07%
2018/07/16	0	0.00	2	27.80	27.70	-2	2,983	-0.07%
2018/07/13	0	0.00	1	27.75	28.00	-1	2,996	-0.03%
2018/07/11	1	27.25	0	0.00	27.25	1	3,014	0.03%
2018/07/10	1	28.00	0	0.00	27.70	1	3,014	0.03%
2018/07/09	1	27.10	2	27.25	27.55	-1	2,969	-0.03%
2018/07/06	1	26.75	1	27.05	27.00	0	2,981	0.00%
2018/07/04	3	27.63	0	0.00	27.60	3	2,968	0.10%
2018/07/03	0	0.00	5	27.65	27.60	-5	2,968	-0.17%
2018/06/28	1	28.55	2	28.53	28.20	-1	2,964	-0.03%
2018/06/27	2	28.70	0	0.00	28.65	2	3,023	0.07%
2018/06/25	0	0.00	1	29.85	29.50	-1	2,989	-0.03%
2018/06/22	1	29.90	0	0.00	29.80	1	2,994	0.03%
2018/06/20	128	30.47	128	30.31	29.60	0	2,984	0.00%	大買/大賣/
2018/06/19	0	0.00	6	30.05	30.20	-6	2,875	-0.21%
2018/06/15	0	0.00	1	30.80	30.65	-1	2,881	-0.03%
2018/06/14	1	30.60	2	30.60	30.60	-1	2,873	-0.03%
2018/06/13	0	0.00	1	30.60	30.50	-1	2,885	-0.03%
2018/06/12	40	30.95	40	31.15	31.35	0	2,876	0.00%
2018/06/08	51	31.85	57	31.95	31.65	-6	2,811	-0.21%
2018/06/07	5	31.70	0	0.00	31.35	5	2,678	0.19%
2018/06/06	4	31.29	0	0.00	31.40	4	2,640	0.15%
2018/06/05	5	31.00	6	31.18	31.20	-1	2,628	-0.04%
2018/06/04	24	31.87	39	31.72	31.65	-15	2,549	-0.59%
2018/06/01	0	0.00	20	30.41	30.30	-20	2,257	-0.89%
2018/05/30	5	28.90	0	0.00	28.90	5	2,151	0.23%
2018/05/29	0	0.00	8	29.00	28.75	-8	2,157	-0.37%
2018/05/28	0	0.00	9	29.40	29.25	-9	2,168	-0.41%
2018/05/25	1	29.50	0	0.00	29.50	1	2,242	0.04%
2018/05/23	0	0.00	1	28.95	28.85	-1	2,352	-0.04%
2018/05/22	31	28.99	32	29.10	29.25	-1	2,352	-0.04%
2018/05/21	0	0.00	2	28.65	29.15	-2	2,324	-0.09%
2018/05/18	0	0.00	1	28.35	28.30	-1	2,300	-0.04%
2018/05/17	1	28.20	0	0.00	28.20	1	2,331	0.04%
2018/05/15	6	27.80	0	0.00	27.60	6	2,385	0.25%
2018/05/11	1	28.10	2	28.05	27.75	-1	2,518	-0.04%
2018/05/10	18	28.42	15	28.55	28.50	3	2,502	0.12%
2018/05/08	0	0.00	6	28.50	28.20	-6	2,506	-0.24%
2018/05/07	11	27.89	11	27.98	28.00	0	2,537	0.00%
2018/04/27	1	26.10	0	0.00	26.20	1	2,909	0.03%
2018/04/26	7	26.15	0	0.00	26.10	7	2,923	0.24%
2018/04/24	3	26.50	13	26.73	26.25	-10	2,944	-0.34%
2018/04/23	1	27.55	0	0.00	27.30	1	2,950	0.03%
2018/04/20	0	0.00	1	27.85	27.90	-1	2,972	-0.03%
2018/04/19	12	27.91	0	0.00	28.00	12	3,007	0.40%
2018/04/18	3	27.72	0	0.00	27.35	3	3,051	0.10%
2018/04/17	0	0.00	3	28.07	27.70	-3	3,112	-0.10%
2018/04/11	0	0.00	5	29.05	28.80	-5	3,421	-0.15%
2018/04/09	10	28.91	1	29.00	28.85	9	3,713	0.24%
2018/04/02	0	0.00	1	29.40	29.30	-1	4,074	-0.02%
2018/03/30	4	30.44	0	0.00	29.90	4	4,279	0.09%
2018/03/29	20	29.13	0	0.00	29.10	20	4,356	0.46%
2018/03/23	1	29.20	0	0.00	29.00	1	4,671	0.02%
2018/03/22	6	31.03	2	30.40	30.30	4	4,828	0.08%
2018/03/21	1	30.80	1	30.70	30.50	0	4,818	0.00%
2018/03/19	8	30.60	0	0.00	30.35	8	5,214	0.15%
2018/03/16	2	30.75	4	30.78	30.25	-2	5,265	-0.04%
2018/03/15	36	30.72	44	30.87	30.80	-8	5,355	-0.15%
2018/03/14	3	30.78	0	0.00	30.70	3	5,500	0.05%
2018/03/13	1	30.30	1	30.20	30.20	0	5,568	0.00%
2018/03/09	0	0.00	1	30.05	29.80	-1	5,995	-0.02%
2018/03/08	0	0.00	1	29.70	29.70	-1	6,287	-0.02%
2018/03/07	0	0.00	10	29.77	29.50	-10	6,570	-0.15%
2018/03/06	68	29.79	57	30.10	29.90	11	7,139	0.15%
2018/03/05	1	29.80	0	0.00	29.50	1	7,613	0.01%
2018/03/01	1	29.80	8	29.88	30.05	-7	9,335	-0.07%
2018/02/27	3	29.97	6	30.30	29.55	-3	9,780	-0.03%
2018/02/26	1	29.25	0	0.00	29.25	1	10,582	0.01%
2018/02/23	41	28.83	46	29.15	29.70	-5	11,142	-0.04%
2018/02/22	0	0.00	8	28.11	28.15	-8	11,083	-0.07%
2018/02/12	7	26.93	0	0.00	26.90	7	11,121	0.06%
2018/02/09	1	26.55	3	26.60	26.60	-2	11,170	-0.02%
2018/02/08	2	27.58	1	27.25	27.30	1	11,187	0.01%
2018/02/07	4	27.90	1	28.10	27.65	3	11,184	0.03%
2018/02/06	1	28.50	0	0.00	27.00	1	11,193	0.01%
2018/02/05	10	29.75	2	29.45	29.85	8	11,112	0.07%
2018/02/01	1	31.25	11	31.00	30.55	-10	11,193	-0.09%
2018/01/31	3	30.72	3	30.90	30.95	0	11,212	0.00%
2018/01/30	0	0.00	5	30.55	30.20	-5	11,213	-0.04%
2018/01/29	0	0.00	20	31.31	30.90	-20	11,289	-0.18%
2018/01/26	22	31.82	10	32.20	31.60	12	11,299	0.11%
2018/01/25	1	31.10	1	31.60	31.00	0	11,107	0.00%
2018/01/24	2	30.80	6	30.70	30.85	-4	11,031	-0.04%
2018/01/22	0	0.00	1	30.15	30.25	-1	11,088	-0.01%
2018/01/19	10	30.20	0	0.00	30.30	10	11,475	0.09%
2018/01/18	11	30.69	0	0.00	30.30	11	11,552	0.10%
2018/01/16	0	0.00	3	31.25	30.95	-3	11,591	-0.03%
2018/01/15	5	31.00	5	30.93	31.00	0	11,592	0.00%
2018/01/12	5	30.65	2	30.63	30.65	3	11,600	0.03%
2018/01/11	1	29.70	14	29.80	29.90	-13	11,760	-0.11%
2018/01/10	3	30.70	1	30.65	30.20	2	11,766	0.02%
2018/01/08	1	31.25	3	31.52	31.00	-2	11,802	-0.02%
2018/01/05	0	0.00	37	32.39	32.30	-37	11,729	-0.32%
2018/01/03	3	33.15	10	32.80	32.55	-7	11,661	-0.06%
2018/01/02	61	32.62	70	32.81	33.50	-9	11,490	-0.08%