奇鋐 (3017)-凱基-豐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
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/12/17	4	647.75	1	651.00	651.00	3	8,201	0.04%
2024/12/16	5.3	659.32	2.4	655.36	637.00	2.9	8,211	0.04%
2024/12/13	0.2	688.00	1	685.00	686.00	-0.8	8,084	-0.01%
2024/12/12	2.3	702.87	3	702.33	693.00	-0.7	8,148	-0.01%
2024/12/11	3.1	695.09	2	699.00	700.00	1.1	8,245	0.01%
2024/12/10	1.2	682.94	4	691.75	682.00	-2.8	8,254	-0.03%
2024/12/09	2.2	697.55	2.2	696.19	708.00	0	8,417	0.00%
2024/12/06	0	714.00	0	719.00	711.00	0	8,522	0.00%
2024/12/05	2	718.98	0	0.00	715.00	2	8,609	0.02%
2024/12/04	0	702.00	4.3	702.67	714.00	-4.3	8,730	-0.05%
2024/12/03	7.1	701.06	9.1	700.45	697.00	-2	8,785	-0.02%
2024/12/02	7	666.43	9.2	670.30	678.00	-2.2	8,691	-0.03%
2024/11/29	1	637.10	2	643.50	643.00	-1	8,643	-0.01%
2024/11/27	1	630.00	1	653.00	630.00	0	8,709	0.00%
2024/11/26	1	648.11	1	650.00	649.00	0	8,722	0.00%
2024/11/25	1	661.08	1.2	668.33	669.00	-0.2	8,729	0.00%
2024/11/22	2	656.00	2	658.00	652.00	0	8,787	0.00%
2024/11/21	3	660.00	2	649.00	650.00	1	8,794	0.01%
2024/11/20	3	669.00	4	667.50	666.00	-1	8,739	-0.01%
2024/11/19	2	646.50	1.1	648.45	648.00	0.9	8,678	0.01%
2024/11/18	0.2	641.65	3	647.33	638.00	-2.8	8,666	-0.03%
2024/11/15	8.1	666.62	3.5	650.80	648.00	4.7	8,686	0.05%
2024/11/14	10.2	682.36	4.1	686.36	685.00	6.1	8,603	0.07%
2024/11/13	10.1	663.08	10.2	666.93	661.00	-0.1	8,548	0.00%
2024/11/12	0	667.81	2.1	671.96	661.00	-2.1	8,600	-0.02%
2024/11/08	14	686.57	11.1	688.73	687.00	2.9	8,908	0.03%
2024/11/07	4	677.23	4	673.01	675.00	0	8,928	0.00%
2024/11/06	4.1	673.26	3.1	672.62	674.00	1	9,048	0.01%
2024/11/05	4.1	655.01	1.1	652.68	656.00	2.9	9,102	0.03%
2024/11/04	1	634.39	1	650.00	654.00	0	9,288	0.00%
2024/11/01	1.5	632.10	2	635.00	637.00	-0.5	9,354	-0.01%
2024/10/30	2.1	644.99	1	639.00	638.00	1.1	9,452	0.01%
2024/10/29	1.2	634.70	2.5	629.21	626.00	-1.4	9,442	-0.01%
2024/10/28	1.2	647.91	0	0.00	648.00	1.2	9,479	0.01%
2024/10/25	2.1	658.01	1	661.00	664.00	1.1	9,594	0.01%
2024/10/24	4.2	663.18	2	662.00	656.00	2.2	9,717	0.02%
2024/10/23	1.1	685.00	1.1	688.27	686.00	-0.1	9,716	0.00%
2024/10/22	1	677.00	4	680.00	683.00	-3	9,770	-0.03%
2024/10/21	4	688.24	4	681.25	677.00	0	9,929	0.00%
2024/10/18	8	685.75	13.3	684.14	681.00	-5.2	9,928	-0.05%
2024/10/17	3	677.63	1.1	678.89	679.00	1.9	9,875	0.02%
2024/10/16	4.3	671.16	1	665.00	676.00	3.3	9,839	0.03%
2024/10/15	3	664.34	7	668.87	679.00	-4	9,765	-0.04%
2024/10/14	12	651.00	15.2	644.30	647.00	-3.2	9,618	-0.03%
2024/10/11	4	628.75	7.1	630.99	629.00	-3.1	9,518	-0.03%
2024/10/09	1.4	612.86	2.1	616.99	605.00	-0.7	9,430	-0.01%
2024/10/08	1.1	613.24	1	611.00	611.00	0.1	9,436	0.00%
2024/10/07	2.1	613.47	2	610.50	611.00	0.1	9,508	0.00%
2024/10/04	3.4	607.19	4.2	604.59	604.00	-0.8	9,569	-0.01%
2024/10/01	3.2	589.54	3	591.00	585.00	0.2	9,538	0.00%
2024/09/30	2.3	605.42	7	602.00	590.00	-4.7	9,546	-0.05%
2024/09/27	5.3	623.07	5.1	618.95	624.00	0.1	9,580	0.00%
2024/09/26	6.2	617.67	6.1	615.14	617.00	0.1	9,521	0.00%
2024/09/25	2	584.02	4	580.52	581.00	-2	9,391	-0.02%
2024/09/24	1	566.94	0	0.00	571.00	1	9,505	0.01%
2024/09/23	4	573.75	3	568.69	569.00	1	9,638	0.01%
2024/09/20	1	575.85	3	560.03	558.00	-2	9,714	-0.02%
2024/09/19	3	554.67	6	553.33	561.00	-3	9,725	-0.03%
2024/09/18	4	539.50	1	550.00	537.00	3	9,727	0.03%
2024/09/16	1.3	546.69	0	0.00	544.00	1.3	9,880	0.01%
2024/09/13	2	550.00	1	550.00	554.00	1	10,038	0.01%
2024/09/12	10	554.20	8.2	555.07	555.00	1.8	10,162	0.02%
2024/09/11	4.1	523.93	3	524.33	521.00	1.1	10,131	0.01%
2024/09/10	4	539.85	3	533.33	512.00	1	10,223	0.01%
2024/09/09	2.1	534.00	3	535.00	545.00	-0.9	10,223	-0.01%
2024/09/06	2.1	517.04	2	511.00	511.00	0.1	10,293	0.00%
2024/09/05	3.1	524.64	6	515.52	525.00	-2.9	10,445	-0.03%
2024/09/04	3.3	528.73	2	525.50	515.00	1.3	10,535	0.01%
2024/09/03	4.1	582.06	3	572.00	570.00	1.1	10,746	0.01%
2024/09/02	2.3	585.59	1	577.00	574.00	1.3	11,001	0.01%
2024/08/30	0	0.00	4	604.75	606.00	-4	11,077	-0.04%
2024/08/29	2.2	597.51	5	596.80	598.00	-2.8	11,180	-0.02%
2024/08/27	0.2	604.00	0	0.00	613.00	0.2	11,970	0.00%
2024/08/26	12	628.16	12	617.58	610.00	0	12,087	0.00%
2024/08/23	0	0.00	2	595.00	612.00	-2	12,207	-0.02%
2024/08/22	1	605.04	1	604.00	606.00	0	12,376	0.00%
2024/08/21	1	605.04	0	0.00	606.00	1	12,550	0.01%
2024/08/20	6	626.44	1	629.00	616.00	5	12,677	0.04%
2024/08/19	2.3	619.67	0	619.00	617.00	2.2	13,002	0.02%
2024/08/16	8	628.87	1	629.88	626.00	7	13,020	0.05%
2024/08/15	11	607.63	11	597.55	594.00	0	12,981	0.00%
2024/08/14	1	612.00	2	603.00	597.00	-1	13,050	-0.01%
2024/08/13	1	596.00	3	590.67	587.00	-2	13,090	-0.02%
2024/08/12	4.1	589.62	0	579.50	585.00	4.1	13,261	0.03%
2024/08/09	1	575.00	4	573.74	568.00	-3	13,265	-0.02%
2024/08/08	4.6	536.30	2	526.58	530.00	2.6	13,279	0.02%
2024/08/07	4.2	542.41	6.1	561.30	559.00	-1.9	13,372	-0.01%
2024/08/06	7	530.20	3	535.00	526.00	4	13,320	0.03%
2024/08/05	1.1	539.61	1	537.97	535.00	0.1	13,321	0.00%
2024/08/02	4.4	604.93	3	618.67	594.00	1.4	13,328	0.01%
2024/08/01	1	661.00	2	661.50	655.00	-1	13,334	-0.01%
2024/07/31	3	640.75	1	638.00	636.00	2	13,522	0.01%
2024/07/30	2.1	624.88	4.7	625.09	639.00	-2.6	13,649	-0.02%
2024/07/29	1.2	609.00	1	613.00	590.00	0.2	13,671	0.00%
2024/07/26	5.5	619.42	2	625.00	613.00	3.5	13,774	0.03%
2024/07/23	3	660.09	3.4	663.95	669.00	-0.4	13,851	0.00%
2024/07/22	1.6	642.31	1	638.00	634.00	0.6	14,176	0.00%
2024/07/19	12	690.08	12.2	689.81	687.00	-0.2	14,317	0.00%
2024/07/18	0.3	664.45	0	0.00	675.00	0.3	14,376	0.00%
2024/07/17	1.4	701.58	1	694.00	690.00	0.4	14,464	0.00%
2024/07/16	2.4	701.13	1	693.00	691.00	1.4	14,676	0.01%
2024/07/15	0.2	699.61	0	0.00	702.00	0.2	15,026	0.00%
2024/07/12	0.3	707.67	0	0.00	709.00	0.3	15,342	0.00%
2024/07/11	1	723.97	4	723.25	714.00	-3	15,505	-0.02%
2024/07/10	3	729.99	1	732.00	726.00	2	15,586	0.01%
2024/07/09	12.2	739.47	14.3	728.16	727.00	-2.1	15,715	-0.01%
2024/07/08	24	748.79	21	737.14	745.00	3	15,867	0.02%
2024/07/05	21	755.38	21	765.19	764.00	0	15,903	0.00%
2024/07/04	24	751.88	25	761.64	752.00	-1	15,925	-0.01%
2024/07/03	1	764.75	2	756.00	745.00	-1	16,012	-0.01%
2024/07/02	3	742.00	1	734.00	752.00	2	16,092	0.01%
2024/07/01	23	767.13	23	761.65	743.00	0	16,180	0.00%
2024/06/28	17.3	753.73	17.2	763.85	765.00	0.1	16,184	0.00%
2024/06/27	14	741.43	19.2	743.79	736.00	-5.1	16,099	-0.03%
2024/06/26	18	722.61	20.2	733.68	740.00	-2.2	16,067	-0.01%
2024/06/25	2.1	696.61	3.5	695.34	701.00	-1.4	16,091	-0.01%
2024/06/24	2.1	720.59	1	728.00	714.00	1.1	16,098	0.01%
2024/06/21	4.4	726.00	3	731.02	731.00	1.4	16,231	0.01%
2024/06/20	18.5	728.22	18.3	737.35	740.00	0.2	16,114	0.00%
2024/06/19	15	716.53	12.2	710.54	704.00	2.8	16,068	0.02%
2024/06/18	2.1	714.71	4	711.75	713.00	-1.9	16,064	-0.01%
2024/06/17	21.3	735.17	13.1	736.87	723.00	8.2	16,231	0.05%
2024/06/14	22.1	720.17	21.4	723.58	739.00	0.7	16,351	0.00%
2024/06/13	22	713.08	22.2	708.56	712.00	-0.1	16,374	0.00%
2024/06/12	16.2	671.58	14.6	678.78	688.00	1.6	16,554	0.01%
2024/06/11	17.3	652.97	13.3	665.63	665.00	4	16,612	0.02%
2024/06/07	12.4	636.81	2	643.00	620.00	10.4	16,898	0.06%
2024/06/06	9.2	660.93	1	660.00	660.00	8.2	16,971	0.05%
2024/06/05	4.2	697.54	5	693.20	685.00	-0.8	16,966	0.00%
2024/06/04	4.2	729.00	4	722.75	721.00	0.2	17,070	0.00%
2024/06/03	8	754.69	2	726.00	736.00	6	17,277	0.03%
2024/05/31	5	776.40	2.4	767.75	769.00	2.6	17,343	0.01%
2024/05/30	3	804.33	4	792.25	781.00	-1	16,912	-0.01%
2024/05/29	3	803.33	3	802.71	811.00	0	16,902	0.00%
2024/05/28	3	758.00	4.1	764.28	783.00	-1.1	16,938	-0.01%
2024/05/27	4	735.49	9.2	739.28	738.00	-5.1	16,984	-0.03%
2024/05/24	4.2	703.53	5.1	702.85	706.00	-0.9	16,980	-0.01%
2024/05/23	8.5	707.99	13.2	689.09	708.00	-4.8	16,910	-0.03%
2024/05/22	0.1	658.73	1	660.00	660.00	-0.9	16,711	-0.01%
2024/05/21	5	645.00	7	645.29	650.00	-2	16,800	-0.01%
2024/05/20	10	651.40	10	641.60	638.00	0	16,830	0.00%
2024/05/17	2	655.50	1	665.00	660.00	1	16,839	0.01%
2024/05/16	11	657.00	11.3	668.06	651.00	-0.3	16,884	0.00%
2024/05/15	9	654.66	6.2	653.15	644.00	2.9	16,784	0.02%
2024/05/14	2	632.00	1	638.02	645.00	1	16,719	0.01%
2024/05/13	12.1	639.14	7	645.86	626.00	5.1	16,823	0.03%
2024/05/10	2	645.99	4	642.50	638.00	-2	16,855	-0.01%
2024/05/09	11.1	653.95	2	663.47	654.00	9	17,255	0.05%
2024/05/08	7.1	668.66	7	667.14	663.00	0.1	17,262	0.00%
2024/05/07	6	667.49	9	667.78	674.00	-3	17,568	-0.02%
2024/05/06	9.2	680.55	6	676.18	662.00	3.2	17,471	0.02%
2024/05/03	11.1	662.70	13	657.77	662.00	-2	17,273	-0.01%
2024/05/02	5	638.60	14.2	655.61	656.00	-9.2	17,248	-0.05%
2024/04/30	11	649.82	16.1	654.03	654.00	-5.1	17,183	-0.03%
2024/04/29	26	644.50	23.1	633.03	626.00	3	17,187	0.02%
2024/04/26	37	650.86	44.1	649.33	642.00	-7.1	17,374	-0.04%
2024/04/25	14.2	635.80	7.2	642.58	620.00	7	17,079	0.04%
2024/04/24	0	0.00	3.2	623.40	634.00	-3.2	16,953	-0.02%
2024/04/23	21.1	584.88	19	577.63	577.00	2.1	17,056	0.01%
2024/04/22	7.3	592.48	5	586.20	567.00	2.3	16,992	0.01%
2024/04/19	20	651.80	13.1	649.89	630.00	6.9	16,950	0.04%
2024/04/18	25	675.49	33.1	675.54	680.00	-8.1	16,936	-0.05%
2024/04/17	14	628.07	16.1	636.69	638.00	-2.1	16,835	-0.01%
2024/04/16	3.2	609.75	3	605.33	606.00	0.2	16,828	0.00%
2024/04/15	11	624.55	9.1	623.52	616.00	1.9	16,832	0.01%
2024/04/12	3.1	613.91	9	620.78	628.00	-5.9	16,897	-0.03%
2024/04/11	8	583.63	6	582.50	584.00	2	16,653	0.01%
2024/04/10	10.2	569.58	3	565.00	555.00	7.2	16,608	0.04%
2024/04/09	5	569.80	6.1	579.54	577.00	-1.1	16,586	-0.01%
2024/04/08	9.1	569.53	12	578.92	570.00	-2.9	16,528	-0.02%
2024/04/03	23	551.00	18	549.67	546.00	5	16,589	0.03%
2024/04/02	6.1	544.94	4	536.25	533.00	2.1	16,497	0.01%
2024/04/01	15	556.26	16.3	554.80	554.00	-1.3	16,476	-0.01%
2024/03/29	16	545.50	18	543.22	546.00	-2	16,382	-0.01%
2024/03/28	7.1	531.25	6	529.83	542.00	1.1	16,272	0.01%
2024/03/27	4.1	534.26	4	537.00	534.00	0	16,176	0.00%
2024/03/26	6.4	556.41	6.2	550.60	541.00	0.2	16,093	0.00%
2024/03/25	13	588.69	14	590.71	583.00	-1	15,929	-0.01%
2024/03/22	1.3	589.56	2	588.96	589.00	-0.8	15,868	0.00%
2024/03/21	5.1	584.64	6	583.83	585.00	-0.9	15,767	-0.01%
2024/03/20	15.1	581.04	14	566.14	567.00	1.1	15,677	0.01%
2024/03/19	11.5	597.59	6	584.50	569.00	5.5	15,465	0.04%
2024/03/18	19.2	624.58	17.1	616.61	623.00	2	15,226	0.01%
2024/03/15	26.1	586.52	40.7	590.20	599.00	-14.6	15,013	-0.10%
2024/03/14	20.6	568.31	3	558.67	556.00	17.6	14,674	0.12%
2024/03/13	32.1	642.99	36.1	641.65	617.00	-4	14,414	-0.03%
2024/03/12	21.1	610.60	20.2	625.96	643.00	0.9	13,964	0.01%
2024/03/11	19.1	590.53	21.4	595.54	585.00	-2.3	13,651	-0.02%
2024/03/08	5.3	589.21	4	589.75	574.00	1.3	13,426	0.01%
2024/03/07	27.3	627.72	25	613.68	599.00	2.3	13,269	0.02%
2024/03/06	28	607.86	27	624.00	630.00	1	12,946	0.01%
2024/03/05	15	564.47	16.1	574.98	585.00	-1.1	12,713	-0.01%
2024/03/04	16.1	555.24	17.1	555.95	554.00	-1	12,560	-0.01%
2024/03/01	19	537.42	21.5	545.91	539.00	-2.5	12,472	-0.02%
2024/02/29	19.2	523.20	17	529.94	532.00	2.2	12,399	0.02%
2024/02/27	22	507.36	23	509.26	508.00	-1	12,167	-0.01%
2024/02/26	2	490.75	1	499.50	500.00	1	12,143	0.01%
2024/02/23	4.3	508.16	6	501.33	498.50	-1.7	12,107	-0.01%
2024/02/22	7	522.71	6.1	517.58	520.00	0.9	12,045	0.01%
2024/02/21	15	494.40	15	493.13	495.00	0	12,019	0.00%
2024/02/20	4.3	482.45	1.1	488.91	483.00	3.2	11,975	0.03%
2024/02/19	12.3	507.29	16	502.47	486.00	-3.7	11,954	-0.03%
2024/02/16	5.4	513.85	8	514.69	510.00	-2.6	12,023	-0.02%
2024/02/15	1	525.00	2.2	534.00	534.00	-1.2	12,017	-0.01%
2024/02/05	4	486.88	4	486.13	485.50	0	11,947	0.00%
2024/02/02	21	480.10	18.3	476.68	478.00	2.7	11,799	0.02%
2024/02/01	28	444.50	38.2	455.49	457.50	-10.2	11,601	-0.09%
2024/01/31	13.5	422.83	13	422.88	425.50	0.5	11,272	0.00%
2024/01/30	26	408.42	29.2	419.97	429.50	-3.2	11,110	-0.03%
2024/01/29	14	389.50	12.1	389.04	390.50	2	10,854	0.02%
2024/01/26	2.5	384.90	3.1	383.50	386.00	-0.6	10,868	-0.01%
2024/01/25	12.1	390.64	15	389.50	389.50	-2.9	10,898	-0.03%
2024/01/24	13.1	385.50	12	383.21	387.50	1.1	10,774	0.01%
2024/01/23	9	384.67	7.1	377.13	386.50	1.9	10,805	0.02%
2024/01/22	11	362.14	15	376.47	380.50	-4	10,603	-0.04%
2024/01/19	12	341.38	13.1	344.26	346.00	-1.1	10,366	-0.01%
2024/01/18	5	341.70	4	343.13	334.50	1	10,347	0.01%
2024/01/17	13	351.65	15.2	347.13	343.50	-2.2	10,285	-0.02%
2024/01/16	3.1	337.84	4.1	342.40	343.00	-1	10,244	-0.01%
2024/01/15	8.2	339.91	4.4	336.97	334.00	3.8	10,224	0.04%
2024/01/12	16	354.33	18.2	350.38	350.00	-2.2	10,164	-0.02%
2024/01/11	14.2	338.00	17.3	343.54	346.50	-3.1	9,909	-0.03%
2024/01/10	2	326.75	14.1	323.72	329.00	-12.1	9,844	-0.12%
2024/01/09	1	312.50	5	312.80	315.00	-4	9,708	-0.04%
2024/01/08	7.2	303.48	0	0.00	301.50	7.2	9,633	0.07%
2024/01/05	0	0.00	1	322.50	323.50	-1	9,475	-0.01%
2024/01/04	14.2	318.70	1	319.03	319.00	13.2	9,564	0.14%
2024/01/03	0	329.25	1	332.00	329.00	-1	9,628	-0.01%
2024/01/02	3	332.50	1.2	330.75	329.50	1.8	9,615	0.02%
2023/12/29	11.2	331.60	14.5	334.87	336.50	-3.3	9,631	-0.03%
2023/12/28	1.3	325.77	2.3	325.61	318.00	-1	9,477	-0.01%
2023/12/27	2.7	318.21	42	325.83	324.50	-39.3	9,478	-0.42%
2023/12/26	0	306.50	4	307.63	311.00	-4	9,542	-0.04%
2023/12/25	1	309.00	0	0.00	309.50	1	9,822	0.01%
2023/12/22	12	306.42	14	305.96	307.00	-2	9,954	-0.02%
2023/12/21	1.1	297.89	10	298.00	301.50	-8.9	10,189	-0.09%
2023/12/20	0.1	299.50	0	0.00	299.50	0.1	10,278	0.00%
2023/12/19	1.2	297.90	1	299.50	302.50	0.2	10,483	0.00%
2023/12/18	1.1	302.82	4	300.75	299.50	-2.9	10,603	-0.03%
2023/12/15	3.1	300.15	1	298.50	298.00	2.1	10,803	0.02%
2023/12/14	12	309.79	12	307.17	306.00	0	10,986	0.00%
2023/12/13	3.2	305.84	0	0.00	300.50	3.2	11,067	0.03%
2023/12/12	0.1	308.00	1	310.00	306.50	-1	11,063	-0.01%
2023/12/11	2	310.50	4	309.00	308.00	-2	11,153	-0.02%
2023/12/08	3.1	306.95	3	305.33	304.50	0.1	11,191	0.00%
2023/12/07	10	302.50	11	299.73	301.50	-1	11,204	-0.01%
2023/12/06	2	296.26	0.2	297.50	296.50	1.8	11,269	0.02%
2023/12/05	1.2	283.26	0	0.00	286.00	1.2	11,267	0.01%
2023/12/04	1.3	292.05	1	290.50	290.50	0.3	11,225	0.00%
2023/12/01	2	303.00	2	303.00	302.50	0	11,216	0.00%
2023/11/30	1	300.50	3	304.00	308.00	-2	11,223	-0.02%
2023/11/29	2	302.00	1.2	302.08	301.00	0.8	11,179	0.01%
2023/11/28	2	300.50	1	300.00	300.50	1	11,199	0.01%
2023/11/27	24.4	304.14	0	0.00	298.00	24.4	11,295	0.22%
2023/11/22	1	328.50	0	0.00	327.00	1	11,240	0.01%
2023/11/21	3	334.83	2.5	332.96	327.00	0.5	11,394	0.00%
2023/11/20	11.2	326.15	25	326.22	329.50	-13.8	11,601	-0.12%
2023/11/17	4	319.00	1	322.00	318.00	3	11,533	0.03%
2023/11/16	13.8	311.36	3	313.50	316.00	10.8	11,591	0.09%
2023/11/15	12.3	333.26	10	330.50	313.50	2.3	11,587	0.02%
2023/11/14	13.3	323.09	15	325.80	325.00	-1.8	11,556	-0.02%
2023/11/13	1	313.50	2	316.50	318.50	-1	11,586	-0.01%
2023/11/10	3	315.33	11	319.59	314.50	-8	11,647	-0.07%
2023/11/09	5	317.40	4	317.25	316.50	1	11,745	0.01%
2023/11/08	1	314.00	2	318.00	313.00	-1	11,836	-0.01%
2023/11/07	1	310.50	0	0.00	311.00	1	11,949	0.01%
2023/11/06	1	305.50	15	309.73	315.00	-14	12,182	-0.11%
2023/11/03	2	297.50	2	298.75	297.00	0	12,505	0.00%
2023/11/02	2.2	298.12	1	294.50	299.50	1.2	12,747	0.01%
2023/11/01	1	282.13	3	285.50	285.50	-2	13,055	-0.02%
2023/10/31	8.1	298.02	3	294.00	283.50	5.1	13,293	0.04%
2023/10/30	1	305.50	0	0.00	298.50	1	13,521	0.01%
2023/10/27	2.2	302.83	2	297.25	296.50	0.2	13,680	0.00%
2023/10/26	13.2	303.53	2	302.00	301.50	11.2	13,925	0.08%
2023/10/25	2	318.75	3	316.33	313.00	-1	14,064	-0.01%
2023/10/24	4	316.50	18	312.28	318.00	-14	14,224	-0.10%
2023/10/23	2.2	301.69	1	306.50	297.00	1.2	14,195	0.01%
2023/10/20	16	302.84	14	307.43	308.50	2	14,432	0.01%
2023/10/19	1.1	297.64	2	295.00	299.00	-1	14,621	-0.01%
2023/10/18	14.1	307.79	1	310.50	294.00	13.1	14,918	0.09%
2023/10/17	1	331.00	2	321.00	319.50	-1	15,011	-0.01%
2023/10/16	1	326.00	0	0.00	325.50	1	15,049	0.01%
2023/10/13	31.1	337.82	2	340.50	337.00	29.1	15,194	0.19%
2023/10/12	5	342.50	5	344.50	342.00	0	15,286	0.00%
2023/10/11	4	345.88	6	340.92	336.50	-2	15,413	-0.01%
2023/10/06	14	351.14	13.1	348.56	348.50	0.9	15,690	0.01%
2023/10/05	8	348.69	7	345.43	344.00	1	15,923	0.01%
2023/10/04	4	334.38	6	336.50	345.00	-2	15,976	-0.01%
2023/10/03	24	342.98	9	340.22	340.00	15	15,965	0.09%
2023/10/02	9	343.83	19	347.34	342.50	-10	16,091	-0.06%
2023/09/28	8	331.56	13.3	335.22	341.00	-5.3	16,017	-0.03%
2023/09/27	9	314.50	5.1	317.47	321.00	4	15,898	0.02%
2023/09/26	4	315.25	15	319.10	313.50	-11	15,995	-0.07%
2023/09/25	4	298.50	5	298.70	297.00	-1	16,091	-0.01%
2023/09/22	7.1	286.84	11	291.82	297.50	-3.9	16,369	-0.02%
2023/09/21	4	275.63	2	279.50	280.00	2	16,169	0.01%
2023/09/20	3.1	282.89	2	282.50	281.00	1.1	16,119	0.01%
2023/09/19	1.1	282.00	0	0.00	278.00	1.1	16,033	0.01%
2023/09/18	2.1	303.73	1	308.50	293.50	1.1	15,942	0.01%
2023/09/15	1	316.00	2	318.75	320.00	-1	15,953	-0.01%
2023/09/14	3	314.33	2	317.00	318.00	1	16,122	0.01%
2023/09/13	0.1	302.19	0	0.00	304.00	0.1	16,333	0.00%
2023/09/12	0	309.00	1	311.00	306.00	-1	16,622	-0.01%
2023/09/11	1.1	331.03	0.1	332.00	311.50	1	16,910	0.01%
2023/09/08	2	348.00	0	0.00	337.00	2	16,934	0.01%
2023/09/07	2	339.50	2	341.75	342.00	0	17,183	0.00%
2023/09/06	2	341.25	4	343.75	343.50	-2	17,207	-0.01%
2023/09/05	2	327.00	0.1	330.00	330.50	2	17,309	0.01%
2023/09/04	3	328.33	0	0.00	328.50	3	17,401	0.02%
2023/09/01	0.1	328.00	0	0.00	329.00	0.1	17,523	0.00%
2023/08/31	4.1	325.48	3	332.00	334.50	1.1	17,651	0.01%
2023/08/30	2.1	340.46	2.1	339.68	335.50	0	17,734	0.00%
2023/08/29	4	342.88	2	338.50	335.00	2	17,933	0.01%
2023/08/28	10	338.00	1	349.00	338.50	9	18,015	0.05%
2023/08/25	13.1	356.55	2.1	356.84	354.00	11.1	18,063	0.06%
2023/08/24	3.1	379.71	15.2	378.21	387.00	-12.1	17,950	-0.07%
2023/08/23	1	359.00	0	0.00	356.00	1	17,909	0.01%
2023/08/21	3	355.00	3	354.17	353.50	0	18,518	0.00%
2023/08/18	3	364.33	4	356.75	352.00	-1	18,472	-0.01%
2023/08/17	2	351.00	13.1	355.58	363.00	-11.1	18,342	-0.06%
2023/08/16	2	345.00	5	346.70	350.00	-3	18,270	-0.02%
2023/08/15	1	339.00	5.1	341.12	343.50	-4.1	18,323	-0.02%
2023/08/14	13	321.23	14	318.79	319.00	-1	18,425	-0.01%
2023/08/11	14	319.43	3	319.83	321.00	11	18,409	0.06%
2023/08/10	22.1	320.85	8	325.94	314.50	14.1	18,368	0.08%
2023/08/09	9	360.44	9	355.83	349.00	0	18,241	0.00%
2023/08/08	9	357.00	10.3	356.95	358.00	-1.3	17,976	-0.01%
2023/08/07	13	347.77	38	354.71	349.50	-25	17,883	-0.14%
2023/08/04	13.1	325.37	6	330.00	338.00	7.1	17,657	0.04%
2023/08/02	5.1	322.18	4	320.38	315.50	1.1	17,537	0.01%
2023/08/01	3	327.83	2	328.25	328.00	1	17,424	0.01%
2023/07/31	6.2	346.86	4	346.63	322.00	2.2	17,773	0.01%
2023/07/28	2.1	340.19	3	346.83	352.00	-0.9	17,986	-0.01%
2023/07/27	3	353.67	2	352.00	340.00	1	17,903	0.01%
2023/07/26	9	345.06	7	347.43	343.50	2	17,910	0.01%
2023/07/25	19	354.76	17	349.29	340.50	2	17,963	0.01%
2023/07/24	2	342.75	4	346.50	344.00	-2	17,926	-0.01%
2023/07/21	5	311.20	4.1	332.54	339.00	0.9	17,679	0.01%
2023/07/20	3	302.17	4	306.63	308.50	-1	17,321	-0.01%
2023/07/19	2	295.50	4	291.75	291.50	-2	17,096	-0.01%
2023/07/18	4	294.38	13	286.27	293.00	-9	17,121	-0.05%
2023/07/17	3	288.50	3	282.50	285.00	0	17,009	0.00%
2023/07/14	2	292.00	6.1	292.37	293.50	-4.1	16,859	-0.02%
2023/07/13	21	301.17	17.1	298.09	288.00	3.9	16,774	0.02%
2023/07/12	5	292.50	8	288.69	287.50	-3	16,420	-0.02%
2023/07/11	2.2	281.64	1.1	285.95	283.50	1.2	16,252	0.01%
2023/07/10	1.1	273.32	2	277.50	273.00	-0.9	16,127	-0.01%
2023/07/07	6.1	275.04	5	272.00	270.00	1.1	16,187	0.01%
2023/07/06	5.1	276.23	2	274.50	273.50	3.1	16,032	0.02%
2023/07/05	5.1	282.85	4.2	281.12	280.50	0.9	15,958	0.01%
2023/07/04	10.1	293.39	21.1	295.41	292.00	-11	15,805	-0.07%
2023/07/03	11	290.41	12	291.08	293.00	-1	15,627	-0.01%
2023/06/30	8	256.94	7	262.78	271.00	1	15,257	0.01%
2023/06/29	14.2	246.19	13	242.85	246.50	1.2	14,969	0.01%
2023/06/28	12	242.42	12	241.92	241.50	0	15,263	0.00%
2023/06/27	2	245.25	2	239.75	235.00	0	15,506	0.00%
2023/06/26	6	244.42	1	245.00	250.00	5	15,806	0.03%
2023/06/21	4	250.38	3	250.83	249.50	1	15,760	0.01%
2023/06/20	14	252.75	4	253.38	252.00	10	16,021	0.06%
2023/06/19	2	247.00	2	252.00	254.50	0	16,419	0.00%
2023/06/16	3	243.00	3	246.50	247.00	0	16,302	0.00%
2023/06/15	4	231.75	6	233.58	237.00	-2	16,089	-0.01%
2023/06/14	10	220.00	11	223.00	224.00	-1	15,750	-0.01%
2023/06/13	16	217.06	14	216.61	219.50	2	15,654	0.01%
2023/06/12	4	205.25	1	206.00	205.50	3	15,370	0.02%
2023/06/09	13	209.00	17.2	209.15	209.50	-4.2	15,293	-0.03%
2023/06/08	2	202.00	0	0.00	200.50	2	15,073	0.01%
2023/06/07	12	207.75	15	208.53	208.00	-3	14,973	-0.02%
2023/06/06	13	203.54	13	204.35	203.50	0	14,812	0.00%
2023/06/05	2	196.25	3	198.00	200.00	-1	14,614	-0.01%
2023/06/02	4.1	204.52	4	205.25	202.00	0.1	14,364	0.00%
2023/06/01	6	202.42	6.2	203.16	207.00	-0.2	14,049	0.00%
2023/05/31	3.1	197.94	0	0.00	197.50	3.1	13,851	0.02%
2023/05/30	3.1	202.47	2	202.50	201.50	1.1	13,707	0.01%
2023/05/29	40.1	212.24	38	205.97	206.00	2.1	13,717	0.02%
2023/05/26	17	203.29	18	206.67	208.00	-1	13,795	-0.01%
2023/05/25	22	195.98	20	196.80	197.50	2	13,401	0.01%
2023/05/24	0	0.00	1	185.00	187.00	-1	12,993	-0.01%
2023/05/23	1	183.00	1	181.50	182.50	0	12,930	0.00%
2023/05/22	2	182.00	1	181.00	182.50	1	12,861	0.01%
2023/05/19	4	184.00	6	184.33	184.00	-2	12,758	-0.02%
2023/05/18	2	180.75	16.3	183.13	186.00	-14.3	12,576	-0.11%
2023/05/17	4	176.75	4.2	177.83	178.00	-0.2	12,319	0.00%
2023/05/16	5	174.60	3	177.33	175.50	2	12,170	0.02%
2023/05/15	5	171.80	4	170.75	171.00	1	11,977	0.01%
2023/05/12	2	176.75	1	172.00	177.50	1	11,896	0.01%
2023/05/11	4.5	175.00	4	178.00	174.50	0.5	11,760	0.00%
2023/05/10	16	179.50	1	180.00	178.50	15	11,609	0.13%
2023/05/09	5	182.70	6	182.00	183.00	-1	11,432	-0.01%
2023/05/08	6	181.67	7	183.57	181.50	-1	11,312	-0.01%
2023/05/05	4	177.75	4	179.88	181.00	0	11,073	0.00%
2023/05/04	8	176.19	9.1	175.28	175.50	-1.1	10,617	-0.01%
2023/05/03	0	0.00	1	166.00	163.00	-1	10,134	-0.01%
2023/05/02	2	161.75	7	161.36	166.00	-5	10,026	-0.05%
2023/04/28	7	153.14	4	151.50	157.50	3	9,717	0.03%
2023/04/27	5	152.20	7	152.64	153.50	-2	9,459	-0.02%
2023/04/26	4	141.88	1	145.00	146.00	3	9,136	0.03%
2023/04/25	0	0.00	2	140.25	141.50	-2	9,007	-0.02%
2023/04/24	1	144.00	0	0.00	144.00	1	8,916	0.01%
2023/04/21	0	0.00	1	148.00	143.00	-1	8,814	-0.01%
2023/04/19	0	0.00	2	152.75	151.00	-2	8,530	-0.02%
2023/04/18	5	155.10	4	154.38	152.50	1	8,516	0.01%
2023/04/14	3	152.33	7	153.43	153.00	-4	8,208	-0.05%
2023/04/12	5	151.50	5	154.00	154.50	0	7,957	0.00%
2023/04/11	4	149.38	2	149.25	149.50	2	7,732	0.03%
2023/04/10	1	146.50	1	149.00	148.50	0	7,604	0.00%
2023/04/07	0	142.00	0	0.00	144.50	0	7,470	0.00%
2023/04/06	7	141.57	5	142.50	142.00	2	7,388	0.03%
2023/03/30	4	143.88	5	142.30	142.00	-1	7,269	-0.01%
2023/03/29	7	142.43	6	144.42	142.50	1	7,205	0.01%
2023/03/28	13	141.69	34	142.18	142.00	-21	6,912	-0.30%
2023/03/27	7	147.00	5	146.60	148.50	2	6,662	0.03%
2023/03/24	7	138.14	4	138.88	142.50	3	6,298	0.05%
2023/03/23	28	139.91	11	139.32	138.50	17	6,175	0.28%
2023/03/22	7	132.79	28.2	133.30	136.50	-21.2	5,757	-0.37%
2023/03/21	1.2	125.17	2	121.76	126.50	-0.8	5,149	-0.02%
2023/03/20	1	120.00	2	121.00	119.00	-1	4,971	-0.02%
2023/03/16	4	116.87	7	116.07	115.00	-3	4,838	-0.06%
2023/03/15	0	112.00	0	0.00	114.50	0	5,047	0.00%
2023/03/13	2	112.00	0	0.00	112.50	2	5,747	0.03%
2023/03/10	1	115.00	0	0.00	113.50	1	5,772	0.02%
2023/03/08	0	0.00	2	117.50	119.00	-2	5,795	-0.03%
2023/03/07	2	118.25	0	0.00	118.00	2	5,778	0.03%
2023/03/06	0	0.00	1	119.50	119.50	-1	5,804	-0.02%
2023/03/03	1	121.00	1	120.00	118.50	0	5,809	0.00%
2023/03/01	2	118.75	2	119.00	119.00	0	6,022	0.00%
2023/02/24	1	125.00	2	123.00	120.50	-1	6,042	-0.02%
2023/02/21	0	0.00	1	114.00	115.00	-1	5,652	-0.02%
2023/02/20	0	0.00	1	115.00	114.50	-1	5,686	-0.02%
2023/02/17	1	114.50	0	0.00	114.50	1	5,774	0.02%
2023/02/16	1	115.50	2	118.00	117.50	-1	5,924	-0.02%
2023/02/15	0	0.00	1	116.00	115.00	-1	5,991	-0.02%
2023/02/14	0	0.00	1	117.50	115.50	-1	5,955	-0.02%
2023/02/13	1	116.50	1	116.50	117.50	0	5,961	0.00%
2023/02/10	1	116.00	0	0.00	115.50	1	5,934	0.02%
2023/02/09	1	116.00	0	0.00	116.00	1	5,894	0.02%
2023/02/08	2	114.25	0	0.00	115.00	2	5,839	0.03%
2023/02/07	0	0.00	0.4	109.09	110.50	-0.4	5,763	-0.01%
2023/02/02	0	0.00	3	110.33	112.00	-3	5,683	-0.05%
2023/02/01	0.2	104.50	0	0.00	107.50	0.2	5,661	0.00%
2023/01/31	3	106.33	0	0.00	106.00	3	5,633	0.05%
2023/01/16	0	0.00	2	107.00	107.50	-2	5,740	-0.03%
2023/01/11	0	0.00	3	110.50	110.50	-3	5,982	-0.05%
2023/01/09	3	110.50	1	110.50	110.50	2	6,199	0.03%
2023/01/06	0.2	107.00	0	0.00	107.50	0.2	6,241	0.00%
2023/01/05	1	109.00	0	0.00	108.50	1	6,307	0.02%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/28	0	0.00	1	109.00	108.50	-1	7,231	-0.01%
2022/12/26	0	0.00	1	110.00	111.50	-1	7,356	-0.01%
2022/12/22	1	112.50	1	110.00	113.00	0	7,479	0.00%
2022/12/21	1	111.00	1	111.50	109.00	0	7,492	0.00%
2022/12/20	0	0.00	3	112.17	111.50	-3	7,465	-0.04%
2022/12/19	2	112.50	6	112.08	112.00	-4	7,423	-0.05%
2022/12/16	3	115.67	0	0.00	115.00	3	7,354	0.04%
2022/12/15	3	116.00	0	0.00	116.50	3	7,274	0.04%
2022/12/14	1	115.50	1	115.50	116.00	0	7,307	0.00%
2022/12/13	1	114.50	0	0.00	114.00	1	7,378	0.01%
2022/12/12	2	114.00	0	0.00	114.50	2	7,364	0.03%
2022/12/09	0	0.00	3	115.17	115.50	-3	7,331	-0.04%
2022/12/08	2	111.75	0	0.00	113.50	2	7,301	0.03%
2022/12/07	6	115.58	2	114.50	112.50	4	7,291	0.05%
2022/12/06	0	0.00	7	126.93	124.00	-7	7,067	-0.10%
2022/12/05	7	126.21	11	126.77	127.00	-4	6,830	-0.06%
2022/12/02	2	115.75	4	115.25	115.50	-2	6,412	-0.03%
2022/12/01	3	115.00	0	0.00	114.50	3	6,418	0.05%
2022/11/30	2	112.75	3	113.50	113.00	-1	6,380	-0.02%
2022/11/28	0	0.00	2	111.50	111.50	-2	6,341	-0.03%
2022/11/24	1	110.50	1	112.50	111.00	0	6,331	0.00%
2022/11/23	1	110.00	5	108.90	110.00	-4	6,288	-0.06%
2022/11/22	6	106.50	1	108.00	106.00	5	6,203	0.08%
2022/11/18	3	104.33	2	102.50	102.00	1	6,164	0.02%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/15	3	102.33	2	101.50	102.00	1	6,109	0.02%
2022/11/14	3	107.00	1	105.00	104.50	2	6,180	0.03%
2022/11/11	2	110.50	6	110.58	110.00	-4	6,032	-0.07%
2022/11/10	0	0.00	1	106.50	106.00	-1	5,932	-0.02%
2022/11/09	3	107.83	0	0.00	108.00	3	6,009	0.05%
2022/11/08	0	0.00	3	107.33	106.00	-3	6,054	-0.05%
2022/11/07	1	107.50	3	107.83	107.50	-2	6,090	-0.03%
2022/11/04	3	105.67	2	105.50	106.00	1	6,176	0.02%
2022/11/03	0	0.00	1	105.00	106.50	-1	6,505	-0.02%
2022/11/02	1	102.50	4	103.25	104.00	-3	6,677	-0.04%
2022/11/01	3	102.00	1	102.50	102.50	2	6,835	0.03%
2022/10/31	1	103.00	2	103.00	102.00	-1	7,005	-0.01%
2022/10/28	2	102.00	0	0.00	101.00	2	7,098	0.03%
2022/10/27	5	99.92	1	99.10	99.90	4	7,025	0.06%
2022/10/25	1	94.60	1	93.20	94.50	0	7,021	0.00%
2022/10/24	1	97.00	1	98.00	96.30	0	7,034	0.00%
2022/10/21	5	97.80	5	96.20	95.40	0	7,232	0.00%
2022/10/20	3	99.47	1	98.70	98.80	2	7,298	0.03%
2022/10/19	8	103.25	6	100.67	100.50	2	7,443	0.03%
2022/10/18	3	101.00	1	104.00	101.50	2	7,728	0.03%
2022/10/14	1	105.50	3	107.33	105.00	-2	7,668	-0.03%
2022/10/12	1	104.50	1	107.00	107.00	0	7,677	0.00%
2022/10/11	2	104.00	1	104.00	104.00	1	7,667	0.01%
2022/10/07	5	112.00	1	114.00	110.50	4	7,651	0.05%
2022/10/06	23	115.07	2	116.50	116.00	21	7,630	0.28%
2022/10/05	4	120.75	17	121.24	119.50	-13	7,570	-0.17%
2022/10/03	20	108.70	0	0.00	108.00	20	7,618	0.26%
2022/09/30	0	0.00	2	110.00	111.50	-2	7,715	-0.03%
2022/09/29	13	112.12	12	109.58	108.00	1	7,874	0.01%
2022/09/28	32	111.23	1	115.50	109.00	31	7,978	0.39%
2022/09/23	0	0.00	11	116.95	115.50	-11	8,156	-0.13%
2022/09/22	0	0.00	3	115.33	115.00	-3	8,172	-0.04%
2022/09/21	5	116.40	34	116.62	116.00	-29	8,174	-0.35%
2022/09/20	1	114.50	2	116.00	117.00	-1	8,159	-0.01%
2022/09/19	0	0.00	5	113.00	113.50	-5	8,142	-0.06%
2022/09/15	0	0.00	1	114.00	113.50	-1	8,205	-0.01%
2022/09/14	0	0.00	1	112.50	113.50	-1	8,289	-0.01%
2022/09/13	4	114.00	1	116.00	113.00	3	8,435	0.04%
2022/09/12	0	0.00	1	111.00	112.00	-1	8,485	-0.01%
2022/09/06	0	0.00	1	101.00	102.00	-1	8,492	-0.01%
2022/09/01	1	107.00	1	105.00	105.50	0	8,692	0.00%
2022/08/31	0	0.00	1	108.00	108.50	-1	8,743	-0.01%
2022/08/30	1	108.00	0	0.00	107.50	1	8,780	0.01%
2022/08/26	1	112.00	0	0.00	113.00	1	8,986	0.01%
2022/08/25	4	113.00	0	0.00	112.00	4	8,989	0.04%
2022/08/24	1	117.00	0	0.00	117.00	1	8,989	0.01%
2022/08/23	0.1	118.00	0	0.00	117.50	0.1	9,067	0.00%
2022/08/19	1.9	119.13	7	117.36	117.00	-5.1	9,415	-0.05%
2022/08/18	0	0.00	0.3	119.00	119.50	-0.3	9,735	0.00%
2022/08/16	5	120.50	2	121.25	119.00	3	10,639	0.03%
2022/08/15	1	120.00	3	119.00	119.50	-2	10,651	-0.02%
2022/08/12	1	114.00	3	116.67	117.50	-2	10,695	-0.02%
2022/08/11	1	113.00	0	0.00	114.50	1	10,707	0.01%
2022/08/10	3.3	115.88	47	116.28	112.50	-43.7	10,693	-0.41%
2022/08/09	15	120.00	0	0.00	119.00	15	10,339	0.15%
2022/08/08	6	116.25	1	117.50	118.00	5	10,169	0.05%
2022/08/05	4	112.50	1	112.00	112.50	3	10,008	0.03%
2022/08/04	4	112.38	8	111.00	113.00	-4	9,857	-0.04%
2022/08/03	1	114.00	2	114.25	115.00	-1	9,804	-0.01%
2022/08/02	0	0.00	5	114.50	115.00	-5	9,884	-0.05%
2022/08/01	0	0.00	17	117.00	115.50	-17	9,904	-0.17%
2022/07/28	1	114.00	1	115.00	117.00	0	9,825	0.00%
2022/07/27	1	114.00	2	114.25	116.00	-1	9,627	-0.01%
2022/07/26	6	114.42	7	114.07	114.00	-1	9,545	-0.01%
2022/07/25	46	107.96	11	111.59	112.50	35	9,366	0.37%
2022/07/21	13	104.35	6	103.42	105.50	7	9,142	0.08%
2022/07/20	3	104.50	1	105.00	105.00	2	9,118	0.02%
2022/07/19	5	105.00	2	105.50	105.00	3	9,191	0.03%
2022/07/18	3	104.67	2	103.75	104.00	1	9,222	0.01%
2022/07/15	1	100.50	1	100.50	101.00	0	9,329	0.00%
2022/07/14	5	98.28	5.1	100.08	101.00	-0.1	9,371	0.00%
2022/07/13	4	99.73	2	98.65	96.80	2	9,530	0.02%
2022/07/12	1	97.20	1	95.70	96.00	0	9,385	0.00%
2022/07/11	1.1	95.84	1	98.70	98.40	0.1	9,361	0.00%
2022/07/08	5	93.56	3	93.87	96.10	2	9,174	0.02%
2022/07/07	8	86.91	8	82.40	87.40	0	9,072	0.00%
2022/07/05	1	85.50	1	87.40	87.20	0	9,052	0.00%
2022/07/01	0	0.00	2	88.50	86.90	-2	9,169	-0.02%
2022/06/29	1	97.80	1	97.20	97.10	0	9,182	0.00%
2022/06/23	0	0.00	20	93.95	93.90	-20	10,989	-0.18%
2022/06/22	12	95.45	12	93.58	92.60	0	11,371	0.00%
2022/06/20	1	99.50	1	101.00	98.00	0	11,817	0.00%
2022/06/16	3	108.50	5	105.60	103.50	-2	12,956	-0.02%
2022/06/15	1	106.50	2	107.00	106.00	-1	13,337	-0.01%
2022/06/14	1	107.50	0	0.00	108.00	1	13,563	0.01%
2022/06/10	3	104.50	2	104.25	105.00	1	14,157	0.01%
2022/06/09	3	104.83	2	105.00	105.00	1	14,408	0.01%
2022/06/08	1	107.50	1	107.00	107.50	0	14,810	0.00%
2022/06/07	5	106.80	2	106.50	108.00	3	15,523	0.02%
2022/06/06	2	110.25	2	111.00	111.00	0	15,767	0.00%
2022/06/02	2	112.75	3	113.50	112.00	-1	16,055	-0.01%
2022/06/01	7	112.86	6	114.00	112.50	1	16,225	0.01%
2022/05/31	2	112.50	0	0.00	113.00	2	16,439	0.01%
2022/05/30	4	114.50	4	114.25	114.50	0	16,554	0.00%
2022/05/27	5	114.10	1	116.50	113.50	4	16,680	0.02%
2022/05/26	16	117.75	8	117.94	117.00	8	16,551	0.05%
2022/05/25	12	117.96	15	117.00	118.00	-3	16,330	-0.02%
2022/05/24	8	115.56	11	114.50	109.00	-3	16,110	-0.02%
2022/05/23	6	111.08	4	112.50	112.00	2	16,307	0.01%
2022/05/20	1	111.50	2	111.25	109.50	-1	16,605	-0.01%
2022/05/19	0	0.00	1	107.00	111.00	-1	16,725	-0.01%
2022/05/18	5	108.60	2	109.25	109.00	3	17,036	0.02%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	0	0.00	2	105.75	104.50	-2	17,465	-0.01%
2022/05/13	1	105.50	1	104.00	105.00	0	17,601	0.00%
2022/05/11	1	106.00	0	0.00	103.50	1	18,072	0.01%
2022/05/10	0	0.00	5	102.90	105.50	-5	18,149	-0.03%
2022/05/09	5	102.00	1	101.00	101.00	4	18,376	0.02%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	3	107.50	5	108.40	108.00	-2	18,938	-0.01%
2022/05/03	0	0.00	2	107.00	106.00	-2	19,277	-0.01%
2022/04/29	0	0.00	2	106.25	104.50	-2	19,729	-0.01%
2022/04/27	5	100.70	6	102.85	104.00	-1	21,072	0.00%
2022/04/26	1	104.00	0	0.00	103.00	1	21,428	0.00%
2022/04/25	1	104.00	0	0.00	105.00	1	21,669	0.00%
2022/04/22	3	107.67	0	0.00	107.00	3	21,647	0.01%
2022/04/21	0	0.00	4	112.25	113.50	-4	21,616	-0.02%
2022/04/20	6	108.08	6	108.00	107.50	0	21,379	0.00%
2022/04/19	4	107.13	8	108.75	106.00	-4	21,257	-0.02%
2022/04/18	4	103.88	4	106.00	103.50	0	20,999	0.00%
2022/04/15	9	105.00	5	107.10	104.50	4	20,972	0.02%
2022/04/14	1	105.50	10	106.85	108.00	-9	20,931	-0.04%
2022/04/13	7	105.43	0	0.00	105.50	7	20,946	0.03%
2022/04/12	1	105.50	4	107.00	105.50	-3	20,977	-0.01%
2022/04/11	4	106.75	3	108.00	106.50	1	20,947	0.00%
2022/04/08	2	111.50	1	114.00	112.00	1	20,789	0.00%
2022/04/07	5	111.60	3	113.50	111.00	2	20,651	0.01%
2022/04/06	3	112.67	1	113.50	113.00	2	20,526	0.01%
2022/04/01	4	114.13	1	113.50	114.50	3	20,440	0.01%
2022/03/31	7	118.29	4	119.75	116.50	3	20,269	0.01%
2022/03/30	10	120.85	14	120.25	117.00	-4	19,995	-0.02%
2022/03/29	3	117.67	0	0.00	116.50	3	19,004	0.02%
2022/03/28	63	116.16	215	117.52	119.00	-152	18,706	-0.81%	大賣/鉅額交易
2022/03/25	154	115.84	7	114.79	117.00	147	18,350	0.80%	大買/鉅額交易
2022/03/24	5	112.00	3	113.50	111.50	2	17,934	0.01%
2022/03/23	29	115.40	216	116.99	115.00	-187	17,788	-1.05%	大賣/鉅額交易
2022/03/22	103	116.50	7	117.14	118.00	96	17,269	0.56%	大買/
2022/03/21	120	113.66	7	111.50	112.50	113	16,587	0.68%	大買/鉅額交易
2022/03/18	7	108.43	6	109.58	110.00	1	15,987	0.01%
2022/03/17	6	106.42	0	0.00	106.50	6	15,551	0.04%
2022/03/16	0	0.00	1	106.00	106.00	-1	15,400	-0.01%
2022/03/15	3	109.33	3	109.50	106.00	0	15,788	0.00%
2022/03/14	9	120.33	5	121.10	117.00	4	15,461	0.03%
2022/03/11	5	121.30	7	122.14	122.50	-2	15,218	-0.01%
2022/03/10	32	121.05	25	121.52	119.50	7	14,819	0.05%
2022/03/09	1	113.00	1	116.00	116.00	0	14,134	0.00%
2022/03/08	0	0.00	1	110.50	105.50	-1	13,742	-0.01%
2022/03/04	2	114.25	0	0.00	113.00	2	13,440	0.01%
2022/03/03	1	114.50	1	112.00	112.00	0	13,288	0.00%
2022/03/02	1	113.00	0	0.00	108.50	1	13,178	0.01%
2022/02/25	4	113.38	3	110.50	110.00	1	13,177	0.01%
2022/02/24	0	0.00	2	114.25	113.00	-2	13,279	-0.02%
2022/02/23	16	115.19	18	114.22	114.50	-2	13,465	-0.01%
2022/02/22	6	110.58	4	109.75	110.00	2	13,330	0.02%
2022/02/21	31	111.42	30	112.00	110.00	1	13,121	0.01%
2022/02/18	0	0.00	14	109.50	114.00	-14	12,934	-0.11%
2022/02/17	0	0.00	2	107.75	112.50	-2	12,625	-0.02%
2022/02/11	9	106.67	3	107.67	106.00	6	13,289	0.05%
2022/02/10	3	105.50	0	0.00	104.00	3	13,683	0.02%
2022/02/09	9	102.61	4	103.75	106.00	5	13,551	0.04%
2022/02/08	8	99.63	5	99.10	101.50	3	13,291	0.02%
2022/01/25	1	92.90	2	93.25	92.30	-1	12,853	-0.01%
2022/01/24	1	95.00	1	95.80	95.00	0	12,721	0.00%
2022/01/21	10	99.92	10	99.53	99.20	0	12,384	0.00%
2022/01/20	4	97.10	8	96.30	98.00	-4	11,863	-0.03%
2022/01/19	6	93.90	9	95.01	95.70	-3	11,540	-0.03%
2022/01/18	1	90.80	0	0.00	91.20	1	11,474	0.01%
2022/01/17	2	89.00	1	89.00	89.20	1	11,991	0.01%
2022/01/14	0	0.00	3	83.50	83.90	-3	13,041	-0.02%
2022/01/12	1	87.00	0	0.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	6	87.97	86.90	-6	13,280	-0.05%
2022/01/07	5	86.68	1	88.90	86.30	4	13,285	0.03%
2022/01/05	0	89.70	0	0.00	90.20	0	13,306	0.00%
2022/01/04	0	89.20	1	89.20	88.80	-1	13,290	-0.01%
2022/01/03	2	89.60	2	89.10	89.00	0	13,260	0.00%
2021/12/29	0	0.00	3	88.63	88.70	-3	13,371	-0.02%
2021/12/28	0	0.00	1	88.10	87.70	-1	13,504	-0.01%
2021/12/24	3	88.00	1	88.20	87.70	2	13,957	0.01%
2021/12/22	2	86.70	2.1	86.79	87.10	-0.1	14,289	0.00%
2021/12/20	1	86.30	1	85.30	85.10	0	15,089	0.00%
2021/12/17	1	88.50	1	87.00	86.90	0	15,701	0.00%
2021/12/16	1	88.80	5	88.22	89.20	-4	16,278	-0.02%
2021/12/14	0	0.00	1	86.70	87.00	-1	16,959	-0.01%
2021/12/10	1	88.80	0	0.00	87.80	1	16,987	0.01%
2021/12/09	4	93.85	3	92.97	88.70	1	16,870	0.01%
2021/12/08	1	89.10	3	88.90	89.30	-2	16,151	-0.01%
2021/12/03	1	88.40	3	88.13	87.70	-2	16,217	-0.01%
2021/12/02	3	87.40	0	0.00	86.00	3	16,447	0.02%
2021/12/01	0	0.00	15	88.80	88.50	-15	16,551	-0.09%
2021/11/30	1	88.50	0	0.00	88.40	1	16,673	0.01%
2021/11/29	6	85.27	6	86.33	86.50	0	16,724	0.00%
2021/11/26	10	86.50	1	85.90	85.40	9	16,819	0.05%
2021/11/25	0	0.00	12	86.26	85.80	-12	16,717	-0.07%
2021/11/24	0	0.00	2	89.45	87.30	-2	16,584	-0.01%
2021/11/23	6	88.97	4	89.78	89.50	2	16,358	0.01%
2021/11/22	11	90.61	5	90.26	88.40	6	15,994	0.04%
2021/11/19	5	87.44	18	88.30	87.60	-13	15,509	-0.08%
2021/11/18	11	83.94	0	0.00	83.50	11	15,085	0.07%
2021/11/17	0	0.00	1	82.60	82.50	-1	14,939	-0.01%
2021/11/16	0	0.00	1.3	81.42	82.00	-1.3	14,907	-0.01%
2021/11/15	2	81.30	2	81.90	81.20	0	14,880	0.00%
2021/11/12	19	82.43	6	82.55	81.50	13	14,743	0.09%
2021/11/11	1	88.80	10	88.43	89.40	-9	14,245	-0.06%
2021/11/10	6.3	87.49	8	87.13	88.40	-1.7	14,017	-0.01%
2021/11/09	13	86.58	10	86.54	87.50	3	13,647	0.02%
2021/11/08	0	0.00	7	80.34	80.40	-7	12,955	-0.05%
2021/11/05	0	0.00	1	79.50	80.90	-1	13,030	-0.01%
2021/11/04	0	0.00	4	80.60	80.10	-4	13,254	-0.03%
2021/11/03	1	79.80	0	0.00	81.30	1	13,560	0.01%
2021/11/02	3	82.40	18.3	83.32	80.20	-15.3	13,624	-0.11%
2021/11/01	4	82.58	4	82.30	82.20	0	13,410	0.00%
2021/10/29	11	82.20	4	82.60	82.90	7	13,341	0.05%
2021/10/28	17	83.08	3	82.97	81.00	14	13,297	0.11%
2021/10/27	1	80.90	7	80.33	82.10	-6	13,022	-0.05%
2021/10/26	2.1	82.46	6	81.55	82.10	-3.9	12,753	-0.03%
2021/10/25	29	84.98	9	84.19	84.30	20	12,388	0.16%
2021/10/22	5	82.46	21.7	83.41	85.00	-16.7	11,636	-0.14%
2021/10/21	1.3	77.24	4	78.03	77.30	-2.8	10,514	-0.03%
2021/10/20	1	75.90	0	0.00	75.50	1	10,320	0.01%
2021/10/19	3	75.37	2	75.25	75.60	1	10,344	0.01%
2021/10/18	1	73.10	2	73.05	73.10	-1	10,344	-0.01%
2021/10/15	1	73.40	1	73.20	72.90	0	10,439	0.00%
2021/10/14	3	71.87	0	0.00	71.40	3	10,632	0.03%
2021/10/13	2	72.15	0	0.00	71.80	2	10,700	0.02%
2021/10/12	2	73.50	6	74.60	73.00	-4	10,765	-0.04%
2021/10/08	4	75.85	3	76.10	75.90	1	10,816	0.01%
2021/10/07	5	76.04	2	76.60	76.50	3	10,886	0.03%
2021/10/06	0	0.00	7	75.10	73.80	-7	11,078	-0.06%
2021/10/05	8	73.06	3	73.57	75.60	5	11,232	0.04%
2021/10/04	2	75.00	13	74.95	73.60	-11	11,267	-0.10%
2021/10/01	17	74.70	6	75.48	73.60	11	11,609	0.09%
2021/09/30	7	79.20	1	79.20	79.20	6	11,868	0.05%
2021/09/29	3	79.30	5	79.38	79.00	-2	11,895	-0.02%
2021/09/28	10	81.85	37	82.54	79.80	-27	11,976	-0.23%
2021/09/27	7	83.94	4	84.25	84.30	3	11,730	0.03%
2021/09/24	4	83.25	9	84.22	83.70	-5	11,591	-0.04%
2021/09/23	28	81.45	5	81.18	83.30	23	11,156	0.21%
2021/09/22	6	79.40	19	79.11	79.80	-13	10,860	-0.12%
2021/09/17	20	78.05	7	78.03	78.80	13	10,794	0.12%
2021/09/16	6	75.77	4	75.40	76.30	2	10,785	0.02%
2021/09/15	0	0.00	3	74.13	73.90	-3	11,133	-0.03%
2021/09/14	4	74.65	1	75.00	74.70	3	11,581	0.03%
2021/09/13	5	75.12	3	74.63	74.30	2	12,616	0.02%
2021/09/09	1	74.90	1	74.90	75.10	0	14,436	0.00%
2021/09/08	3	74.53	2	75.40	73.50	1	14,454	0.01%
2021/09/07	6	76.30	2	76.25	76.60	4	14,388	0.03%
2021/09/06	4	76.38	5	76.56	76.40	-1	14,153	-0.01%
2021/09/03	3	75.77	21	75.46	75.30	-18	14,045	-0.13%
2021/09/02	1	73.70	6	74.45	74.90	-5	14,085	-0.04%
2021/09/01	5	71.84	8	72.71	73.10	-3	14,587	-0.02%
2021/08/31	0	0.00	2	69.30	69.50	-2	15,460	-0.01%
2021/08/27	1	69.20	0	0.00	69.00	1	15,842	0.01%
2021/08/26	1	69.90	1	69.80	69.80	0	15,894	0.00%
2021/08/25	0	0.00	3	70.70	70.50	-3	16,004	-0.02%
2021/08/24	5	70.40	2	69.10	69.80	3	16,100	0.02%
2021/08/23	1	71.80	2	72.40	72.40	-1	16,291	-0.01%
2021/08/20	3	71.33	3	71.40	70.90	0	16,409	0.00%
2021/08/19	6	70.88	0	0.00	69.80	6	16,604	0.04%
2021/08/18	0	0.00	6	68.67	70.70	-6	16,603	-0.04%
2021/08/17	0	0.00	4	68.33	67.80	-4	16,693	-0.02%
2021/08/16	12	68.56	22	68.80	69.50	-10	16,721	-0.06%
2021/08/13	5	71.10	25	71.41	71.00	-20	16,674	-0.12%
2021/08/11	5	73.20	5	72.30	72.30	0	16,658	0.00%
2021/08/10	41	74.79	30	73.00	73.00	11	16,637	0.07%
2021/08/09	43	77.48	30	77.90	76.80	13	16,444	0.08%
2021/08/06	6	78.43	5	78.76	79.40	1	16,208	0.01%
2021/08/05	2	76.30	0	0.00	76.80	2	16,215	0.01%
2021/08/04	2	78.65	2	78.20	77.80	0	16,376	0.00%
2021/08/03	3	76.50	6	76.65	77.70	-3	16,493	-0.02%
2021/07/30	1	74.20	1	75.20	75.20	0	16,684	0.00%
2021/07/28	2	72.15	9	73.48	74.80	-7	17,040	-0.04%
2021/07/27	2	75.35	1	75.10	75.10	1	17,077	0.01%
2021/07/23	1	75.20	0	0.00	74.80	1	17,292	0.01%
2021/07/21	0	0.00	1	76.50	74.60	-1	17,580	-0.01%
2021/07/20	5	74.96	11	75.53	75.30	-6	17,663	-0.03%
2021/07/19	11	78.05	2	77.65	77.70	9	17,492	0.05%
2021/07/16	11	79.69	15	79.55	79.30	-4	17,445	-0.02%
2021/07/15	8	79.24	5	78.86	79.10	3	17,289	0.02%
2021/07/14	3	80.37	0	0.00	80.50	3	17,237	0.02%
2021/07/13	0	0.00	6	81.38	79.80	-6	17,153	-0.03%
2021/07/12	6	78.92	17	79.04	79.00	-11	16,887	-0.07%
2021/07/09	7	80.50	2	81.35	80.40	5	16,634	0.03%
2021/07/08	7.5	83.16	2	84.00	82.70	5.5	16,545	0.03%
2021/07/07	13.5	80.43	27.6	81.76	82.10	-14.1	16,131	-0.09%
2021/07/06	5	77.68	10	78.60	77.60	-5	15,659	-0.03%
2021/07/05	7	80.43	11	80.79	79.00	-4	15,786	-0.03%
2021/07/02	5	77.84	3	78.73	78.70	2	15,915	0.01%
2021/07/01	7	80.49	8	79.89	79.50	-1	15,787	-0.01%
2021/06/30	17	80.29	0	0.00	80.70	17	15,668	0.11%
2021/06/29	21	80.68	11	80.44	81.00	10	15,594	0.06%
2021/06/28	32	81.35	6	81.08	81.10	26	15,419	0.17%
2021/06/25	23	80.69	26	80.12	80.70	-3	15,092	-0.02%
2021/06/24	32	83.67	0	0.00	82.30	32	14,843	0.22%
2021/06/23	5	83.40	8	81.03	82.00	-3	14,480	-0.02%
2021/06/22	12	83.56	48	82.38	82.00	-36	14,077	-0.26%
2021/06/21	35	78.07	50.3	78.78	82.00	-15.3	13,136	-0.12%
2021/06/18	40	75.11	51	75.63	77.20	-11	12,122	-0.09%
2021/06/15	2	70.70	1	71.20	70.90	1	11,253	0.01%
2021/06/11	2	71.15	1	70.50	70.30	1	11,191	0.01%
2021/06/10	19	71.49	5	70.86	71.60	14	11,122	0.13%
2021/06/09	27.1	71.97	2	73.20	71.10	25.1	10,849	0.23%
2021/06/08	14	77.34	52	77.07	75.20	-38	10,195	-0.37%
2021/06/07	20.1	72.46	5	72.62	72.00	15.1	9,144	0.17%
2021/06/04	1	70.80	0	0.00	70.30	1	8,890	0.01%
2021/06/03	0	0.00	4	72.58	72.70	-4	8,864	-0.05%
2021/06/02	8	71.55	0	0.00	71.60	8	8,812	0.09%
2021/06/01	13	72.20	6	72.88	72.40	7	8,693	0.08%
2021/05/31	5	72.62	7	73.09	73.40	-2	8,592	-0.02%
2021/05/28	4	71.05	11	71.55	71.60	-7	8,360	-0.08%
2021/05/27	14	71.12	11	70.39	70.30	3	8,232	0.04%
2021/05/26	2	68.30	1	68.50	68.60	1	8,139	0.01%
2021/05/25	1	68.00	6	68.77	68.00	-5	8,104	-0.06%
2021/05/24	0	0.00	12	65.32	66.70	-12	7,970	-0.15%
2021/05/21	7	64.96	1	63.59	64.90	6	7,908	0.08%
2021/05/19	0	60.20	1	62.30	62.20	-1	7,825	-0.01%
2021/05/18	5	61.88	5	60.86	61.70	0	7,774	0.00%
2021/05/17	7	56.57	0	0.00	57.00	7	7,724	0.09%
2021/05/14	0	0.00	2	62.00	60.30	-2	7,623	-0.03%
2021/05/13	0	0.00	2	55.90	58.30	-2	7,523	-0.03%
2021/05/12	4	57.53	3	57.93	57.60	1	7,390	0.01%
2021/05/11	1	64.70	1	63.00	63.80	0	7,200	0.00%
2021/05/10	4	68.40	2	69.35	69.20	2	7,016	0.03%
2021/05/07	5	69.56	4	71.20	69.90	1	6,945	0.01%
2021/05/06	2	69.50	3	69.90	69.30	-1	6,817	-0.01%
2021/05/05	4	69.68	4	69.30	69.20	0	6,649	0.00%
2021/05/04	8	68.54	8	64.35	67.60	0	6,458	0.00%
2021/05/03	16	70.78	20	68.91	68.10	-4	6,366	-0.06%
2021/04/29	13	71.23	8	71.10	71.20	5	6,258	0.08%
2021/04/28	6	71.12	5.2	71.19	71.70	0.8	6,246	0.01%
2021/04/27	23	70.90	10	71.21	70.50	13	6,318	0.21%
2021/04/26	1	69.80	9	69.86	69.60	-8	6,166	-0.13%
2021/04/23	6	66.30	0	0.00	66.60	6	6,249	0.10%
2021/04/22	7	68.16	5	66.60	66.60	2	6,534	0.03%
2021/04/21	8	69.36	0	0.00	69.10	8	7,234	0.11%
2021/04/20	13	69.06	11	69.93	69.90	2	7,608	0.03%
2021/04/19	0	0.00	2	69.00	69.20	-2	7,852	-0.03%
2021/04/16	13	67.98	5	68.50	68.40	8	7,881	0.10%
2021/04/15	5	68.54	5	68.46	68.30	0	8,132	0.00%
2021/04/14	4	67.33	2	67.70	67.80	2	8,175	0.02%
2021/04/13	1	70.10	0	0.00	69.10	1	8,190	0.01%
2021/04/12	2	69.45	0	0.00	68.70	2	8,233	0.02%
2021/04/09	2	70.15	1	69.70	69.50	1	8,411	0.01%
2021/04/08	11	70.15	13	72.15	72.40	-2	8,130	-0.02%
2021/04/07	18	68.73	2	68.50	68.90	16	7,746	0.21%
2021/04/01	7	68.91	7	67.40	67.40	0	7,628	0.00%
2021/03/31	0	0.00	6	67.85	68.20	-6	7,490	-0.08%
2021/03/30	0	0.00	3	66.77	66.70	-3	7,394	-0.04%
2021/03/29	0	0.00	1	67.00	66.50	-1	7,363	-0.01%
2021/03/26	1	68.20	1	67.10	67.20	0	7,317	0.00%
2021/03/25	1	67.20	5	67.28	67.20	-4	7,256	-0.06%
2021/03/24	4	66.70	3	66.20	66.20	1	7,234	0.01%
2021/03/23	0	0.00	2	67.00	67.80	-2	7,203	-0.03%
2021/03/22	0	0.00	6	65.52	65.50	-6	7,134	-0.08%
2021/03/19	1	64.50	0	0.00	64.80	1	7,195	0.01%
2021/03/18	3	64.67	1	64.60	65.20	2	7,232	0.03%
2021/03/17	50	64.40	2	64.40	64.40	48	7,289	0.66%
2021/03/15	2	63.30	0.1	64.20	63.60	1.9	7,609	0.02%
2021/03/12	1	64.10	1	63.90	64.20	0	7,722	0.00%
2021/03/11	5	62.14	3	62.93	63.00	2	7,805	0.03%
2021/03/10	3	61.10	1	61.20	61.30	2	7,857	0.03%
2021/03/09	5	61.46	1	61.10	61.40	4	7,927	0.05%
2021/03/05	2	63.75	0	0.00	63.70	2	8,172	0.02%
2021/03/04	2	64.60	0	0.00	64.50	2	8,237	0.02%
2021/03/03	3	65.00	0	0.00	65.50	3	8,315	0.04%
2021/03/02	1	65.80	0	0.00	65.60	1	8,419	0.01%
2021/02/26	3	66.53	1	67.80	66.40	2	8,549	0.02%
2021/02/25	1	66.70	0	0.00	66.90	1	8,558	0.01%
2021/02/24	3	67.37	0	0.00	66.80	3	8,717	0.03%
2021/02/22	0	0.00	5	68.50	68.70	-5	9,584	-0.05%
2021/02/19	0	0.00	3	68.57	68.30	-3	9,872	-0.03%
2021/02/18	0	0.00	1	67.00	67.60	-1	10,254	-0.01%
2021/02/17	1	66.90	2	66.30	66.90	-1	10,855	-0.01%
2021/02/04	2	64.75	0	0.00	64.30	2	12,974	0.02%
2021/02/03	1	65.90	0	0.00	65.40	1	13,374	0.01%
2021/02/02	1	64.90	0.1	66.00	65.90	0.9	13,777	0.01%
2021/01/29	0	0.00	1	67.00	65.90	-1	14,457	-0.01%
2021/01/28	4	66.78	0	0.00	66.10	4	14,525	0.03%
2021/01/27	0	0.00	1	69.00	68.80	-1	14,495	-0.01%
2021/01/25	0	0.00	6	70.02	69.60	-6	14,546	-0.04%
2021/01/22	4	69.48	0	0.00	70.20	4	14,602	0.03%
2021/01/21	1	68.80	0	0.00	69.30	1	14,671	0.01%
2021/01/20	1	69.00	4	70.35	68.20	-3	14,673	-0.02%
2021/01/19	2	74.40	1	73.90	72.90	1	14,604	0.01%
2021/01/18	6	74.97	8	74.15	73.50	-2	14,768	-0.01%
2021/01/15	3	74.17	4	74.33	74.70	-1	14,622	-0.01%
2021/01/14	8	74.63	14	74.97	75.50	-6	14,387	-0.04%
2021/01/13	4	70.48	13	70.62	71.00	-9	13,677	-0.07%
2021/01/12	9	68.44	9	68.50	68.10	0	13,374	0.00%
2021/01/11	2	66.70	1	67.00	67.00	1	13,214	0.01%
2021/01/08	8	67.60	8	67.39	67.90	0	13,389	0.00%
2021/01/07	4	65.03	0	0.00	65.40	4	13,648	0.03%
2021/01/06	13	66.18	12	64.70	64.30	1	14,153	0.01%
2021/01/05	13	65.67	10	65.70	65.70	3	14,123	0.02%
2021/01/04	9	64.62	7	65.40	67.50	2	14,245	0.01%
2020/12/28	3	67.13	0	0.00	66.80	3	14,671	0.02%
2020/12/24	0	0.00	1	68.70	68.60	-1	15,244	-0.01%
2020/12/23	7	67.60	9	67.28	67.60	-2	15,581	-0.01%
2020/12/22	2	67.35	3	68.00	66.10	-1	16,127	-0.01%
2020/12/21	0	0.00	1	66.40	66.70	-1	16,746	-0.01%
2020/12/18	0	0.00	3	67.60	67.40	-3	17,535	-0.02%
2020/12/17	1	68.00	0	0.00	68.10	1	17,866	0.01%
2020/12/16	0	0.00	2	67.20	67.10	-2	18,054	-0.01%
2020/12/15	9	67.66	6	67.43	67.10	3	18,176	0.02%
2020/12/14	1	68.30	1	69.50	69.40	0	18,524	0.00%
2020/12/11	0	0.00	1	68.80	69.00	-1	18,674	-0.01%
2020/12/10	16	70.03	10	68.80	69.00	6	18,797	0.03%
2020/12/09	1	71.20	3	71.40	71.40	-2	18,740	-0.01%
2020/12/08	15	70.99	19	71.86	72.70	-4	18,731	-0.02%
2020/12/07	13	71.02	8	70.70	70.70	5	18,804	0.03%
2020/12/04	28	72.07	22	71.50	71.00	6	18,833	0.03%
2020/12/03	3	71.77	0	0.00	71.90	3	19,037	0.02%
2020/12/02	3	73.60	2	73.05	72.20	1	19,184	0.01%
2020/12/01	5	72.24	2	73.00	72.50	3	19,539	0.02%
2020/11/26	52	75.18	51	75.09	74.80	1	20,501	0.00%
2020/11/25	2	75.35	57	75.99	74.90	-55	21,382	-0.26%
2020/11/24	2	76.85	3	77.33	76.50	-1	21,732	0.00%
2020/11/23	61	76.49	3	77.17	77.20	58	22,195	0.26%
2020/11/20	13	77.83	10	78.45	76.50	3	22,460	0.01%
2020/11/19	4	77.10	22	77.12	77.00	-18	22,771	-0.08%
2020/11/18	5	75.64	7	75.43	75.60	-2	23,466	-0.01%
2020/11/17	8	74.29	9	74.58	73.90	-1	24,136	0.00%
2020/11/16	11	76.06	8	77.01	77.30	3	25,310	0.01%
2020/11/13	23	76.55	28	76.21	74.90	-5	25,493	-0.02%
2020/11/12	11	74.90	43	73.99	77.00	-32	24,786	-0.13%
2020/11/11	16	71.56	13	70.30	70.00	3	24,383	0.01%
2020/11/10	5	72.90	2	71.85	71.80	3	25,039	0.01%
2020/11/09	8	72.23	17	71.94	71.70	-9	25,864	-0.03%
2020/11/06	1	68.20	0	0.00	68.00	1	26,161	0.00%
2020/11/05	3	69.00	4	69.40	69.00	-1	26,226	0.00%
2020/11/03	0	0.00	1	67.50	67.30	-1	26,893	0.00%
2020/10/30	0	0.00	2	67.50	67.30	-2	27,133	-0.01%
2020/10/29	2	66.40	1	67.00	68.00	1	27,175	0.00%
2020/10/28	3	68.60	0	0.00	68.10	3	27,176	0.01%
2020/10/27	3	70.23	0	0.00	70.10	3	27,215	0.01%
2020/10/26	2	71.65	3	70.90	70.70	-1	27,195	0.00%
2020/10/23	5	69.84	7	69.39	69.60	-2	27,086	-0.01%
2020/10/22	0	0.00	3	67.50	68.00	-3	27,254	-0.01%
2020/10/21	0	0.00	2	69.40	68.60	-2	27,374	-0.01%
2020/10/20	3	69.20	0	0.00	69.20	3	27,694	0.01%
2020/10/19	1	69.70	1	70.40	70.40	0	28,158	0.00%
2020/10/16	10	68.22	3	68.63	68.10	7	28,794	0.02%
2020/10/15	3	70.47	1	70.10	70.00	2	29,137	0.01%
2020/10/14	4	72.60	18	73.14	74.50	-14	28,840	-0.05%
2020/10/13	2	69.90	4	69.00	69.90	-2	28,733	-0.01%
2020/10/12	4	69.48	4	69.15	69.80	0	29,228	0.00%
2020/10/08	6	68.47	0	0.00	68.00	6	29,995	0.02%
2020/10/07	6	69.22	3	68.77	69.20	3	30,206	0.01%
2020/10/06	14	69.26	10	68.08	68.40	4	30,579	0.01%
2020/10/05	1	68.00	0	0.00	68.00	1	31,163	0.00%
2020/09/30	16	65.28	7	65.46	67.10	9	31,334	0.03%
2020/09/29	18	65.57	26	66.28	66.40	-8	31,472	-0.03%
2020/09/28	18	64.84	5	64.56	65.00	13	31,283	0.04%
2020/09/25	11	64.97	12	66.45	65.20	-1	31,030	0.00%
2020/09/24	27	68.13	20	65.10	65.30	7	30,665	0.02%
2020/09/23	7	71.93	14	71.36	71.00	-7	30,315	-0.02%
2020/09/22	6	68.98	3	69.07	68.70	3	29,766	0.01%
2020/09/21	7	68.64	4.3	69.48	68.40	2.7	29,502	0.01%
2020/09/18	2	69.50	8	69.01	67.30	-6	29,308	-0.02%
2020/09/17	3	67.73	4	67.98	67.60	-1	29,221	0.00%
2020/09/16	10	66.13	7	66.26	66.40	3	28,932	0.01%
2020/09/15	2	65.55	1	65.30	65.30	1	28,897	0.00%
2020/09/14	0	0.00	20	65.20	64.60	-20	28,820	-0.07%
2020/09/11	5	62.92	3	62.70	62.50	2	28,735	0.01%
2020/09/10	5	64.50	3	65.33	64.10	2	28,654	0.01%
2020/09/09	2	63.75	3	64.40	64.20	-1	28,507	0.00%
2020/09/08	11	64.34	7	64.00	65.00	4	28,407	0.01%
2020/09/07	3	67.57	1	69.00	66.20	2	28,177	0.01%
2020/09/04	5	67.88	64	65.48	68.10	-59	28,119	-0.21%
2020/09/03	62	68.54	4	69.45	67.10	58	27,748	0.21%
2020/09/02	5	67.06	49	67.67	67.80	-44	27,642	-0.16%
2020/09/01	32	67.57	11	68.81	67.20	21	27,412	0.08%
2020/08/31	20	68.48	24	69.04	70.20	-4	27,002	-0.01%
2020/08/28	25	65.27	12	64.29	64.60	13	26,195	0.05%
2020/08/27	19	68.66	28	67.62	67.40	-9	25,895	-0.03%
2020/08/26	10	67.77	7	68.14	67.70	3	25,662	0.01%
2020/08/25	17	66.73	19	67.15	68.50	-2	25,463	-0.01%
2020/08/24	19	65.83	10	65.27	64.70	9	24,705	0.04%
2020/08/21	18	62.88	37	62.89	63.80	-19	24,012	-0.08%
2020/08/20	41	61.23	29	59.18	58.50	12	23,083	0.05%
2020/08/19	20	60.12	35	59.86	62.90	-15	21,579	-0.07%
2020/08/18	3	56.93	14	56.97	57.20	-11	20,906	-0.05%
2020/08/17	14	57.53	12	57.29	56.50	2	20,757	0.01%
2020/08/14	22	55.48	19	55.54	56.60	3	20,204	0.01%
2020/08/13	13	54.52	24	55.24	55.60	-11	19,182	-0.06%
2020/08/12	11	49.05	24	49.13	50.60	-13	18,005	-0.07%
2020/08/11	21	47.07	23	45.97	46.05	-2	17,380	-0.01%
2020/08/10	21	49.01	15	49.31	47.20	6	17,219	0.03%
2020/08/07	25	47.01	13	47.08	47.05	12	16,564	0.07%
2020/08/06	12	46.68	3	46.57	46.55	9	16,500	0.05%
2020/08/05	6	46.63	6	46.57	47.30	0	16,438	0.00%
2020/08/04	11	46.16	12	45.12	45.30	-1	16,386	-0.01%
2020/08/03	9	46.58	0	0.00	45.85	9	16,611	0.05%
2020/07/31	4	46.55	2	47.20	47.20	2	16,589	0.01%
2020/07/30	10	46.71	7	46.36	46.25	3	16,571	0.02%
2020/07/29	15	47.07	13	46.59	46.20	2	16,763	0.01%
2020/07/28	0	0.00	4	46.74	46.00	-4	16,880	-0.02%
2020/07/27	11	49.06	3	48.08	47.95	8	16,831	0.05%
2020/07/24	38	49.19	37	49.31	48.55	1	16,843	0.01%
2020/07/23	58	51.44	49	51.55	50.90	9	16,970	0.05%
2020/07/22	3	50.22	12	50.93	52.30	-9	16,677	-0.05%
2020/07/21	6	48.47	10	48.75	48.30	-4	16,103	-0.02%
2020/07/20	10	46.23	9	47.03	46.90	1	15,716	0.01%
2020/07/17	13	46.87	12	47.03	46.45	1	15,672	0.01%
2020/07/16	9	46.18	39	47.02	47.45	-30	15,488	-0.19%
2020/07/15	53	46.42	56	46.19	45.20	-3	15,185	-0.02%
2020/07/14	9	45.31	1	45.80	45.00	8	14,389	0.06%
2020/07/13	4	45.40	5	44.02	45.40	-1	14,459	-0.01%
2020/07/10	22	43.80	26	44.43	42.00	-4	14,131	-0.03%
2020/07/09	2	42.85	6	42.98	43.15	-4	13,294	-0.03%
2020/07/08	3	42.43	33	42.04	42.60	-30	12,977	-0.23%
2020/07/07	1	41.15	0	0.00	40.60	1	12,567	0.01%
2020/07/06	10	41.10	2	41.50	41.35	8	12,500	0.06%
2020/07/03	5	41.01	0	0.00	40.85	5	12,477	0.04%
2020/07/02	28	41.90	35	42.62	41.85	-7	12,472	-0.06%
2020/07/01	16	42.32	13	42.57	42.45	3	12,266	0.02%
2020/06/30	12	41.10	14	41.42	41.75	-2	12,036	-0.02%
2020/06/29	2	40.95	0	0.00	40.75	2	11,980	0.02%
2020/06/24	26	41.23	21	40.95	40.95	5	11,969	0.04%
2020/06/23	2	41.35	21	41.66	41.25	-19	11,948	-0.16%
2020/06/22	15	41.42	8	42.21	41.25	7	11,901	0.06%
2020/06/19	15	41.71	10	41.77	41.35	5	11,909	0.04%
2020/06/18	1	41.30	2	41.30	41.40	-1	11,970	-0.01%
2020/06/17	1	41.05	5	41.25	40.95	-4	12,031	-0.03%
2020/06/16	25	40.35	17	40.63	40.70	8	12,087	0.07%
2020/06/15	10	38.85	13	39.50	39.40	-3	12,332	-0.02%
2020/06/12	3	38.32	3	38.95	39.30	0	12,463	0.00%
2020/06/11	13	39.88	2	41.23	39.75	11	12,588	0.09%
2020/06/10	1	41.05	7	41.10	41.70	-6	12,541	-0.05%
2020/06/09	22	41.94	20	41.83	41.00	2	12,650	0.02%
2020/06/08	0	0.00	1	41.25	40.85	-1	12,472	-0.01%
2020/06/05	3	40.70	3	41.00	40.90	0	12,897	0.00%
2020/06/04	8	41.06	11	41.36	40.85	-3	13,067	-0.02%
2020/06/03	3.7	41.86	47	41.99	42.10	-43.3	13,037	-0.33%
2020/06/02	25	41.12	20	41.41	41.70	5	12,930	0.04%
2020/06/01	2	39.53	3	40.48	40.55	-1	12,683	-0.01%
2020/05/29	30	38.82	9	38.88	39.95	21	12,475	0.17%
2020/05/28	10	39.03	40	38.98	38.60	-30	12,399	-0.24%
2020/05/27	22	38.01	15	38.04	37.60	7	12,113	0.06%
2020/05/26	16	37.74	27	38.17	37.90	-11	12,229	-0.09%
2020/05/25	27	36.76	5	36.70	37.55	22	12,468	0.18%
2020/05/22	8	38.28	28	38.08	37.35	-20	12,402	-0.16%
2020/05/21	1	39.15	20	39.20	39.50	-19	12,280	-0.15%
2020/05/20	4	37.14	5	37.80	37.80	-1	12,207	-0.01%
2020/05/19	2	37.18	0	0.00	37.20	2	12,193	0.02%
2020/05/18	27	36.94	2	37.90	36.95	25	12,157	0.21%
2020/05/15	27	38.56	6	39.17	38.40	21	12,003	0.17%
2020/05/14	9	39.53	1	40.05	39.15	8	11,890	0.07%
2020/05/13	2	40.35	0	0.00	40.55	2	11,850	0.02%
2020/05/12	2	41.25	0	0.00	40.55	2	12,061	0.02%
2020/05/11	10	40.99	2	40.93	40.85	8	12,049	0.07%
2020/05/08	16	41.05	16	40.72	40.70	0	11,921	0.00%
2020/05/07	4	41.74	1	41.45	41.95	3	11,597	0.03%
2020/05/06	4	41.80	3	41.35	41.50	1	11,546	0.01%
2020/05/05	21	42.63	21	42.50	42.00	0	11,485	0.00%
2020/05/04	12	41.24	17	41.69	41.80	-5	11,259	-0.04%
2020/04/30	5	40.53	22	41.01	40.80	-17	11,025	-0.15%
2020/04/29	0	0.00	1	40.70	40.30	-1	10,904	-0.01%
2020/04/28	4	40.31	12	39.87	39.75	-8	10,784	-0.07%
2020/04/27	0	0.00	24	38.44	38.65	-24	10,366	-0.23%
2020/04/24	0	0.00	1	37.00	37.30	-1	10,092	-0.01%
2020/04/23	15	36.88	6	36.83	36.60	9	9,900	0.09%
2020/04/22	1	35.00	28	36.35	36.95	-27	9,717	-0.28%
2020/04/21	14	36.78	20	36.29	35.70	-6	9,526	-0.06%
2020/04/20	8	37.48	52	35.95	37.50	-44	9,273	-0.47%
2020/04/17	3	35.57	33	35.58	35.25	-30	9,003	-0.33%
2020/04/16	13	36.07	57	34.56	35.10	-44	8,806	-0.50%
2020/04/15	8	34.11	30	33.33	33.75	-22	8,357	-0.26%
2020/04/14	2	32.50	26	32.49	32.60	-24	8,259	-0.29%
2020/04/13	2	32.20	3	32.15	32.10	-1	8,284	-0.01%
2020/04/10	3	32.18	10	32.02	32.15	-7	8,352	-0.08%
2020/04/09	1	32.75	30	31.80	31.75	-29	8,484	-0.34%
2020/04/08	3	32.20	14	32.31	32.50	-11	8,949	-0.12%
2020/04/07	15	32.87	12	32.76	32.80	3	8,900	0.03%
2020/04/06	1	31.30	3	30.72	31.30	-2	8,739	-0.02%
2020/04/01	6	30.08	1	30.20	30.25	5	8,689	0.06%
2020/03/31	0	0.00	11	30.05	30.15	-11	8,806	-0.12%
2020/03/30	6	29.41	1	29.40	29.95	5	8,808	0.06%
2020/03/27	5	29.13	1	30.10	29.00	4	8,801	0.05%
2020/03/26	30	29.92	1	29.90	30.10	29	8,744	0.33%
2020/03/25	3	29.58	26	29.76	29.55	-23	8,716	-0.26%
2020/03/24	3	29.65	20	29.30	29.10	-17	8,576	-0.20%
2020/03/23	0	0.00	1	27.45	28.55	-1	8,410	-0.01%
2020/03/20	1	27.40	2	28.25	28.40	-1	8,459	-0.01%
2020/03/19	3	26.13	3	27.00	25.85	0	8,513	0.00%
2020/03/18	5	27.68	7	28.07	27.50	-2	8,237	-0.02%
2020/03/17	4	26.80	6	27.40	27.00	-2	8,057	-0.02%
2020/03/16	22	30.27	2	29.93	28.75	20	7,850	0.25%
2020/03/13	110	29.28	107	29.00	30.20	3	7,705	0.04%	大買/大賣/
2020/03/12	11	32.88	0	0.00	32.20	11	7,463	0.15%
2020/03/11	8	34.88	6	35.50	34.50	2	7,255	0.03%
2020/03/10	6	35.02	12	33.58	35.15	-6	6,764	-0.09%
2020/03/09	13	33.62	26	33.98	32.45	-13	6,540	-0.20%
2020/03/06	9	34.27	6	34.35	34.45	3	6,403	0.05%
2020/03/05	2	34.03	4	33.95	34.10	-2	6,383	-0.03%
2020/03/04	0	0.00	1	33.00	32.95	-1	6,317	-0.02%
2020/03/03	5	33.08	0	0.00	33.00	5	6,295	0.08%
2020/02/27	15	33.76	2	34.55	33.00	13	6,202	0.21%
2020/02/26	5	35.44	5	35.06	34.80	0	6,050	0.00%
2020/02/25	3	33.17	0	0.00	33.60	3	5,733	0.05%
2020/02/21	4	33.88	0	0.00	33.80	4	5,650	0.07%
2020/02/18	2	34.85	0	0.00	34.80	2	5,584	0.04%
2020/02/14	4	34.95	10	35.00	34.95	-6	5,613	-0.11%
2020/02/13	15	35.09	12	36.02	35.00	3	5,576	0.05%
2020/02/12	0	0.00	1	33.85	33.80	-1	5,354	-0.02%
2020/02/11	3	33.52	0	0.00	33.55	3	5,358	0.06%
2020/02/07	0	0.00	2	33.50	33.05	-2	5,485	-0.04%
2020/02/06	1	33.75	0	0.00	34.00	1	5,502	0.02%
2020/02/05	8	33.54	2	33.45	33.75	6	5,462	0.11%
2020/02/04	1	33.25	2	33.88	34.00	-1	5,462	-0.02%
2020/02/03	6	31.29	3	31.88	32.45	3	5,470	0.05%
2020/01/31	12	34.88	2	34.20	34.15	10	5,387	0.19%
2020/01/20	1	39.95	0	0.00	40.00	1	5,421	0.02%
2020/01/16	3	40.05	2	40.10	40.00	1	5,792	0.02%
2020/01/15	4	39.85	3	39.95	40.00	1	5,982	0.02%
2020/01/14	10	40.03	2	40.10	40.10	8	6,268	0.13%
2020/01/10	7	39.19	0	0.00	39.15	7	6,470	0.11%
2020/01/09	1	39.50	0	0.00	39.40	1	6,519	0.02%
2020/01/08	12	39.59	1	40.10	39.20	11	6,725	0.16%
2020/01/07	2	39.70	0	0.00	39.65	2	6,833	0.03%
2020/01/06	3	40.03	2	40.35	39.90	1	7,035	0.01%
2020/01/03	4	42.00	10	41.88	41.25	-6	7,078	-0.08%
2020/01/02	24	43.15	9	43.22	42.75	15	7,238	0.21%
2019/12/31	4	41.33	16	41.86	41.65	-12	7,322	-0.16%
2019/12/27	3	41.42	0	0.00	41.35	3	7,669	0.04%
2019/12/26	14	42.62	4	42.41	42.00	10	7,832	0.13%
2019/12/25	1	41.90	5	41.90	41.70	-4	7,730	-0.05%
2019/12/24	1	41.60	3	41.62	41.65	-2	7,883	-0.03%
2019/12/23	0	0.00	31	41.33	41.25	-31	7,908	-0.39%
2019/12/20	3	41.20	4	41.09	41.15	-1	7,907	-0.01%
2019/12/18	2	40.25	0	0.00	40.20	2	7,939	0.03%
2019/12/17	3	41.35	10	41.21	40.50	-7	8,126	-0.09%
2019/12/16	9	41.08	11	40.83	41.00	-2	8,033	-0.02%
2019/12/12	10	40.10	3	40.05	39.90	7	8,314	0.08%
2019/12/11	1	40.05	0	0.00	40.00	1	8,393	0.01%
2019/12/06	1	39.85	0	0.00	39.95	1	8,664	0.01%
2019/12/04	0	0.00	1	39.00	39.10	-1	9,005	-0.01%
2019/12/03	0	0.00	4	39.45	39.50	-4	9,121	-0.04%
2019/12/02	5	38.85	4	38.75	39.00	1	9,258	0.01%
2019/11/29	3	40.28	0	0.00	39.65	3	9,350	0.03%
2019/11/28	4	39.85	0	0.00	39.65	4	9,492	0.04%
2019/11/27	30	39.95	0	0.00	39.90	30	9,802	0.31%
2019/11/26	1	39.90	0	0.00	39.95	1	9,948	0.01%
2019/11/25	2	40.15	0	0.00	40.05	2	10,174	0.02%
2019/11/20	3	40.17	0	0.00	40.15	3	10,987	0.03%
2019/11/19	10	40.80	1	40.95	40.75	9	11,840	0.08%
2019/11/18	1	40.65	0	0.00	40.50	1	12,219	0.01%
2019/11/15	1	41.05	1	41.30	40.95	0	12,525	0.00%
2019/11/14	1	40.25	4	39.90	40.10	-3	12,677	-0.02%
2019/11/13	5	40.58	0	0.00	40.50	5	12,965	0.04%
2019/11/12	2	40.60	0	0.00	41.05	2	13,248	0.02%
2019/11/11	8	40.71	0	0.00	40.40	8	13,830	0.06%
2019/11/08	28	41.49	25	40.98	41.55	3	14,430	0.02%
2019/11/07	2	41.23	0	0.00	41.05	2	14,941	0.01%
2019/11/06	2	42.25	8	43.07	42.00	-6	15,631	-0.04%
2019/11/05	15	42.55	11	42.41	42.75	4	15,919	0.03%
2019/11/04	7	42.00	10	42.03	41.75	-3	16,127	-0.02%
2019/11/01	7	41.49	2	41.68	41.55	5	16,260	0.03%
2019/10/31	2	42.18	0	0.00	41.70	2	16,596	0.01%
2019/10/30	0	0.00	10	42.04	42.55	-10	17,041	-0.06%
2019/10/29	4	42.31	24	42.48	41.95	-20	17,608	-0.11%
2019/10/28	5	43.50	1	43.45	43.10	4	18,339	0.02%
2019/10/25	26	43.72	9	43.93	43.35	17	18,774	0.09%
2019/10/24	14	43.70	9	43.38	44.10	5	18,821	0.03%
2019/10/23	17	43.37	6	43.97	43.00	11	19,290	0.06%
2019/10/22	7	43.73	28	43.42	43.70	-21	20,332	-0.10%
2019/10/21	9	43.05	3	43.13	43.15	6	20,961	0.03%
2019/10/18	18	43.43	11	43.61	43.30	7	21,070	0.03%
2019/10/17	0	0.00	2	43.03	43.05	-2	21,110	-0.01%
2019/10/16	4	43.41	9	43.31	42.75	-5	21,209	-0.02%
2019/10/15	11	42.88	20	43.74	42.65	-9	21,148	-0.04%
2019/10/14	9	42.93	2	43.35	42.90	7	21,185	0.03%
2019/10/09	2	42.50	6	42.56	42.65	-4	21,276	-0.02%
2019/10/08	25	43.28	22	42.36	42.40	3	21,402	0.01%
2019/10/07	4	42.99	7	43.24	42.45	-3	21,383	-0.01%
2019/10/04	2	41.93	15	41.91	41.85	-13	20,979	-0.06%
2019/10/03	1	41.20	5	41.57	41.90	-4	21,015	-0.02%
2019/10/02	46	40.14	25	40.93	41.10	21	21,005	0.10%
2019/10/01	2	38.55	0	0.00	39.00	2	21,123	0.01%
2019/09/27	21	38.26	0	0.00	38.00	21	21,298	0.10%
2019/09/26	17	39.78	0	0.00	39.40	17	21,422	0.08%
2019/09/24	4	41.53	1	41.80	41.10	3	22,596	0.01%
2019/09/23	0	0.00	1	41.60	41.45	-1	22,695	0.00%
2019/09/20	5	41.53	24	41.91	41.45	-19	22,956	-0.08%
2019/09/18	5	41.00	2	41.00	40.85	3	23,695	0.01%
2019/09/17	26	40.81	0	0.00	40.70	26	23,761	0.11%
2019/09/16	0	0.00	1	42.65	42.55	-1	23,913	0.00%
2019/09/12	17	42.81	0	0.00	42.85	17	24,520	0.07%
2019/09/11	3	42.47	0	0.00	42.45	3	25,611	0.01%
2019/09/09	2	43.50	5	42.85	42.65	-3	25,965	-0.01%
2019/09/06	9	43.34	13	42.53	43.25	-4	25,997	-0.02%
2019/09/05	10	42.53	9	42.53	42.30	1	25,903	0.00%
2019/09/04	6	42.05	3	41.80	42.15	3	25,949	0.01%
2019/09/03	2	41.45	0	0.00	41.30	2	26,333	0.01%
2019/09/02	8	41.68	0	0.00	42.45	8	26,674	0.03%
2019/08/30	9	42.16	1	43.45	42.20	8	26,552	0.03%
2019/08/29	1	42.80	8	43.03	43.05	-7	26,357	-0.03%
2019/08/28	4	43.21	1	43.05	42.90	3	26,289	0.01%
2019/08/27	4	44.59	2	44.33	43.70	2	26,151	0.01%
2019/08/26	8	43.96	7	44.00	44.00	1	26,124	0.00%
2019/08/23	12	45.17	9	44.92	44.90	3	26,066	0.01%
2019/08/22	89	45.35	97	46.06	44.85	-8	25,859	-0.03%
2019/08/21	6	43.10	22	43.03	44.55	-16	25,391	-0.06%
2019/08/20	9	44.21	16	43.77	42.80	-7	25,310	-0.03%
2019/08/19	4	43.78	33	43.79	43.55	-29	25,354	-0.11%
2019/08/16	5	43.60	10	43.83	43.45	-5	25,543	-0.02%
2019/08/15	1	43.15	2	42.88	42.90	-1	25,530	0.00%
2019/08/14	18	44.55	10	44.12	43.75	8	25,824	0.03%
2019/08/13	15	43.59	9	43.27	43.70	6	25,797	0.02%
2019/08/12	36	42.87	18	42.79	42.40	18	25,834	0.07%
2019/08/08	23	41.04	44	41.19	42.30	-21	25,657	-0.08%
2019/08/07	9	39.74	10	39.65	39.20	-1	25,226	0.00%
2019/08/06	29	39.23	8	39.11	39.05	21	25,345	0.08%
2019/08/05	5	38.93	5	39.19	38.90	0	25,307	0.00%
2019/08/02	11	39.55	6	39.51	39.10	5	25,515	0.02%
2019/08/01	7	40.01	12	40.84	40.80	-5	25,667	-0.02%
2019/07/31	10	40.46	14	39.86	40.60	-4	25,540	-0.02%
2019/07/30	18	42.10	4	43.45	40.95	14	25,754	0.05%
2019/07/29	10	46.39	7	46.36	45.45	3	25,319	0.01%
2019/07/26	7	45.70	12	45.38	45.30	-5	25,442	-0.02%
2019/07/25	25	47.16	49	46.23	45.70	-24	25,583	-0.09%
2019/07/24	47	45.90	65	44.73	46.90	-18	25,527	-0.07%
2019/07/23	33	43.59	43	43.23	43.20	-10	24,542	-0.04%
2019/07/22	21	41.04	5	41.26	41.40	16	23,868	0.07%
2019/07/19	0	0.00	1	40.45	40.25	-1	23,885	0.00%
2019/07/18	50	40.00	0	0.00	39.85	50	23,960	0.21%
2019/07/17	6	40.67	2	40.35	40.80	4	24,172	0.02%
2019/07/16	0	0.00	5	41.90	41.05	-5	24,273	-0.02%
2019/07/15	59	41.77	4	41.59	41.90	55	25,003	0.22%
2019/07/12	6	41.74	5	41.15	41.00	1	25,090	0.00%
2019/07/11	2	40.98	6	41.27	41.45	-4	25,498	-0.02%
2019/07/10	16	40.59	7	40.64	40.80	9	25,661	0.04%
2019/07/09	17	39.83	3	39.60	39.90	14	26,240	0.05%
2019/07/08	26	40.19	24	40.58	40.20	2	26,796	0.01%
2019/07/05	6	41.24	3	40.87	40.55	3	26,878	0.01%
2019/07/04	13	41.40	1	40.65	41.15	12	26,671	0.04%
2019/07/03	5	41.72	3	41.92	41.00	2	26,902	0.01%
2019/07/02	9	42.67	47	42.50	42.80	-38	26,904	-0.14%
2019/07/01	53	41.99	42	41.92	42.25	11	26,499	0.04%
2019/06/28	2	38.95	9	38.72	38.45	-7	26,440	-0.03%
2019/06/27	12	38.69	18	38.56	38.50	-6	26,382	-0.02%
2019/06/26	5	36.80	26	38.26	38.95	-21	26,184	-0.08%
2019/06/25	24	39.16	8	38.98	38.10	16	25,692	0.06%
2019/06/24	6	37.94	2	38.75	38.90	4	25,466	0.02%
2019/06/21	43	39.15	31	39.00	38.00	12	25,449	0.05%
2019/06/20	20	38.58	29	38.52	39.00	-9	25,223	-0.04%
2019/06/19	56	37.23	78	37.86	37.90	-22	25,180	-0.09%
2019/06/18	6	36.44	6	35.67	35.35	0	24,982	0.00%
2019/06/17	2	35.30	2	35.60	35.60	0	24,647	0.00%
2019/06/14	1	35.45	1	36.00	35.10	0	24,735	0.00%
2019/06/13	3	35.82	3	35.75	35.95	0	24,689	0.00%
2019/06/12	4	35.68	2	35.55	35.55	2	24,771	0.01%
2019/06/11	34	36.50	16	35.95	36.15	18	24,897	0.07%
2019/06/10	7	35.76	5	35.47	35.90	2	24,438	0.01%
2019/06/06	2	32.43	3	32.32	32.80	-1	24,129	0.00%
2019/06/05	7	32.76	3	32.55	32.30	4	24,125	0.02%
2019/06/04	2	32.83	3	32.78	32.45	-1	24,182	0.00%
2019/06/03	4	32.84	4	33.25	32.70	0	24,303	0.00%
2019/05/31	4	33.25	17	33.62	33.60	-13	24,420	-0.05%
2019/05/30	7	32.72	4	32.71	32.55	3	24,453	0.01%
2019/05/29	2	31.73	0	0.00	32.30	2	24,765	0.01%
2019/05/28	13	32.88	4	32.93	32.60	9	25,141	0.04%
2019/05/27	4	32.49	12	31.98	32.50	-8	25,170	-0.03%
2019/05/24	12	33.63	16	33.37	32.20	-4	25,386	-0.02%
2019/05/23	4	32.89	12	32.69	32.95	-8	25,066	-0.03%
2019/05/22	13	34.79	13	34.48	34.25	0	24,779	0.00%
2019/05/21	29	35.10	29	35.37	35.60	0	24,518	0.00%
2019/05/20	130	34.76	66	35.76	34.35	64	24,024	0.27%	大買/
2019/05/17	57	37.95	6	36.00	36.00	51	23,691	0.22%
2019/05/16	45	40.21	31	41.53	39.70	14	23,149	0.06%
2019/05/15	28	42.65	36	42.27	41.95	-8	22,880	-0.03%
2019/05/14	71	41.42	78	39.66	42.50	-7	22,821	-0.03%
2019/05/13	13	40.63	61	40.99	40.10	-48	22,711	-0.21%
2019/05/10	24	40.37	16	40.67	40.80	8	22,735	0.04%
2019/05/09	22	41.80	15	40.84	40.00	7	22,433	0.03%
2019/05/08	18	42.94	11	42.73	42.65	7	21,888	0.03%
2019/05/07	23	45.12	25	45.12	42.85	-2	21,520	-0.01%
2019/05/06	15	43.48	15	43.76	44.40	0	20,771	0.00%
2019/05/03	29	44.29	46	44.44	44.05	-17	20,311	-0.08%
2019/05/02	16	42.82	12	42.88	42.85	4	19,694	0.02%
2019/04/30	23	41.70	84	41.35	42.80	-61	19,425	-0.31%
2019/04/29	9	39.23	67	39.88	40.00	-58	18,879	-0.31%
2019/04/26	6	40.09	3	40.25	39.80	3	18,621	0.02%
2019/04/25	3	40.78	7	40.66	41.20	-4	18,384	-0.02%
2019/04/24	14	41.43	13	41.10	40.70	1	18,213	0.01%
2019/04/23	9	40.51	8	40.53	40.30	1	17,968	0.01%
2019/04/22	6	41.56	34	41.33	41.75	-28	17,814	-0.16%
2019/04/19	32	43.15	13	44.23	42.00	19	17,647	0.11%
2019/04/18	12	42.82	19	42.69	42.80	-7	16,714	-0.04%
2019/04/17	27	43.50	28	43.50	43.25	-1	16,338	-0.01%
2019/04/16	11	41.22	18.1	41.46	41.50	-7.1	15,775	-0.05%
2019/04/15	38	41.68	22	42.19	42.90	16	15,316	0.10%
2019/04/12	15	38.82	91	39.16	39.15	-76	14,558	-0.52%
2019/04/11	7	36.96	12	37.10	37.00	-5	13,796	-0.04%
2019/04/10	57	35.75	21	36.01	35.80	36	13,578	0.27%
2019/04/09	17	37.59	64	36.66	36.00	-47	13,459	-0.35%
2019/04/08	19	36.78	68	37.33	36.70	-49	13,052	-0.38%
2019/04/03	7	36.36	1	35.90	35.70	6	12,792	0.05%
2019/04/02	14	36.22	19	36.43	35.50	-5	12,819	-0.04%
2019/04/01	4	34.45	35	34.50	34.95	-31	12,422	-0.25%
2019/03/28	1	33.80	1	34.35	34.55	0	12,263	0.00%
2019/03/27	34	34.90	4	35.14	34.65	30	12,117	0.25%
2019/03/26	57	35.17	56	34.57	34.40	1	12,030	0.01%
2019/03/25	14	35.28	10	35.47	35.20	4	11,929	0.03%
2019/03/22	27	35.81	17	36.16	35.20	10	11,773	0.08%
2019/03/21	55	34.26	122	34.78	36.45	-67	11,187	-0.60%	大賣/
2019/03/20	4	32.95	7	33.08	33.15	-3	10,221	-0.03%
2019/03/19	3	33.38	29	33.29	32.60	-26	10,131	-0.26%
2019/03/18	12	32.33	2	32.35	32.80	10	9,959	0.10%
2019/03/15	19	32.46	15	32.39	32.00	4	9,958	0.04%
2019/03/14	44	33.56	64	33.39	33.35	-20	9,769	-0.20%
2019/03/13	0	0.00	5	32.40	32.90	-5	9,497	-0.05%
2019/03/12	10	32.69	2	32.98	32.35	8	9,430	0.08%
2019/03/11	1	32.65	2	32.25	32.75	-1	9,247	-0.01%
2019/03/08	50	32.39	5	32.11	32.40	45	9,305	0.48%
2019/03/07	5	32.55	5	32.56	31.70	0	9,212	0.00%
2019/03/06	5	33.10	3	32.72	32.55	2	9,038	0.02%
2019/03/05	17	33.54	20	33.93	32.50	-3	8,940	-0.03%
2019/03/04	49.1	34.55	36	34.71	34.60	13.1	8,668	0.15%
2019/02/27	87	33.40	18	33.54	33.65	69	8,208	0.84%
2019/02/26	10	32.89	8	32.44	32.65	2	7,623	0.03%
2019/02/25	11	31.60	15	31.50	32.60	-4	7,160	-0.06%
2019/02/22	1	29.50	1	29.70	29.65	0	6,641	0.00%
2019/02/20	2	30.13	1	30.15	29.85	1	6,526	0.02%
2019/02/19	2	30.03	3	29.95	30.10	-1	6,514	-0.02%
2019/02/18	4	29.96	10	29.92	30.35	-6	6,402	-0.09%
2019/02/15	6	29.21	21	29.11	28.95	-15	6,161	-0.24%
2019/02/14	6	28.97	22	28.83	28.70	-16	6,005	-0.27%
2019/02/13	3	28.60	16	28.78	29.10	-13	5,835	-0.22%
2019/02/12	11	28.09	4	27.48	27.70	7	5,516	0.13%
2019/02/11	21	26.07	37	26.06	26.95	-16	5,120	-0.31%
2019/01/30	11	25.40	0	0.00	25.05	11	4,825	0.23%
2019/01/29	0	0.00	3	25.05	24.95	-3	4,714	-0.06%
2019/01/28	5	24.76	0	0.00	24.80	5	4,675	0.11%
2019/01/25	9	25.41	0	0.00	25.05	9	4,631	0.19%
2019/01/24	3	25.25	0	0.00	25.40	3	4,551	0.07%
2019/01/22	9	26.02	9	25.88	25.20	0	4,570	0.00%
2019/01/21	10	25.40	5	26.10	26.10	5	4,428	0.11%
2019/01/18	4	25.35	1	25.50	25.45	3	4,385	0.07%
2019/01/16	0	0.00	20	25.65	25.55	-20	4,362	-0.46%
2019/01/15	6	25.82	6	25.85	25.70	0	4,331	0.00%
2019/01/14	2	26.80	11	26.87	26.20	-9	4,274	-0.21%
2019/01/11	0	0.00	5	26.05	26.40	-5	4,041	-0.12%
2019/01/10	10	25.75	6	25.75	25.75	4	3,931	0.10%
2019/01/09	0	0.00	6	25.45	25.60	-6	3,900	-0.15%
2019/01/08	7	25.96	4	25.46	25.75	3	3,825	0.08%
2019/01/07	0	0.00	10	25.10	25.10	-10	3,713	-0.27%
2019/01/04	11	24.29	5	24.31	24.20	6	3,713	0.16%
2019/01/03	3	25.28	2	25.50	24.95	1	3,699	0.03%
2019/01/02	7	25.89	2	25.45	25.65	5	3,744	0.13%
2018/12/27	0	0.00	6	25.30	24.75	-6	3,635	-0.17%
2018/12/26	1	24.60	1	24.45	24.65	0	3,569	0.00%
2018/12/25	12	25.99	9	26.10	25.50	3	3,481	0.09%
2018/12/24	17	25.89	28	26.21	26.30	-11	3,306	-0.33%
2018/12/22	1	25.15	0	0.00	25.15	1	3,061	0.03%
2018/12/21	2	24.30	2	23.50	24.10	0	3,010	0.00%
2018/12/19	11	24.62	0	0.00	24.25	11	3,053	0.36%
2018/12/18	1	24.05	0	0.00	24.30	1	3,002	0.03%
2018/12/17	9	25.01	16	24.85	24.75	-7	2,934	-0.24%
2018/12/14	20	24.25	0	0.00	25.10	20	2,794	0.72%
2018/12/13	0	0.00	4	24.35	24.20	-4	2,719	-0.15%
2018/12/12	0	0.00	5	24.25	24.25	-5	2,699	-0.19%
2018/12/11	23	24.40	10	24.20	24.10	13	2,677	0.49%
2018/12/10	5	24.30	10	24.25	24.55	-5	2,628	-0.19%
2018/12/07	14	24.16	6	23.45	24.40	8	2,518	0.32%
2018/12/06	1	24.00	1	23.45	23.35	0	2,449	0.00%
2018/12/04	2	24.50	0	0.00	24.35	2	2,368	0.08%
2018/12/03	18	25.13	6	24.78	24.90	12	2,341	0.51%
2018/11/30	10	23.15	18	23.28	23.25	-8	2,190	-0.37%
2018/11/28	5	22.65	0	0.00	22.50	5	2,059	0.24%
2018/11/21	0	0.00	1	21.85	21.85	-1	2,486	-0.04%
2018/11/20	1	22.25	1	22.05	22.00	0	2,474	0.00%
2018/11/19	2	22.38	1	22.65	22.80	1	2,428	0.04%
2018/11/16	12	21.88	0	0.00	21.90	12	2,370	0.51%
2018/11/15	1	20.85	1	20.80	20.90	0	2,274	0.00%
2018/11/14	2	21.00	0	0.00	20.80	2	2,256	0.09%
2018/11/12	0	0.00	10	21.10	21.05	-10	2,297	-0.44%
2018/11/06	10	21.03	0	0.00	21.00	10	2,426	0.41%
2018/11/02	0	0.00	5	21.70	21.40	-5	2,549	-0.20%
2018/11/01	0	0.00	5	21.45	21.55	-5	2,552	-0.20%
2018/10/30	0	0.00	1	20.70	20.60	-1	2,544	-0.04%
2018/10/29	10	20.05	0	0.00	20.45	10	2,508	0.40%
2018/10/18	6	21.87	0	0.00	22.10	6	2,710	0.22%
2018/10/17	20	22.43	0	0.00	22.35	20	2,703	0.74%
2018/10/12	1	22.35	0	0.00	22.45	1	2,691	0.04%
2018/10/09	3	25.00	0	0.00	25.45	3	2,708	0.11%
2018/10/08	0	0.00	1	25.90	26.15	-1	2,631	-0.04%
2018/10/05	0	0.00	31	26.39	26.50	-31	2,617	-1.18%
2018/10/04	0	0.00	2	27.35	27.25	-2	2,592	-0.08%
2018/10/02	0	0.00	5	28.10	27.95	-5	2,632	-0.19%
2018/09/27	2	26.90	0	0.00	26.75	2	2,543	0.08%
2018/09/26	14	27.90	0	0.00	27.95	14	2,481	0.56%
2018/09/14	0	0.00	2	28.40	28.40	-2	2,452	-0.08%
2018/09/13	1	28.25	0	0.00	28.20	1	2,454	0.04%
2018/09/10	1	27.25	1	27.15	27.05	0	2,687	0.00%
2018/09/06	2	28.55	0	0.00	28.25	2	2,696	0.07%
2018/09/05	0	0.00	1	28.65	28.60	-1	2,744	-0.04%
2018/09/04	1	28.60	0	0.00	28.85	1	2,835	0.04%
2018/09/03	1	29.60	0	0.00	28.60	1	2,875	0.03%
2018/08/31	2	28.85	4	28.80	29.25	-2	2,797	-0.07%
2018/08/30	7	28.40	2	28.30	28.60	5	2,678	0.19%
2018/08/29	4	28.50	4	28.35	28.40	0	2,701	0.00%
2018/08/27	0	0.00	3	27.60	27.50	-3	2,956	-0.10%
2018/08/24	0	0.00	5	27.00	27.00	-5	3,136	-0.16%
2018/08/22	0	0.00	3	27.03	26.90	-3	3,161	-0.09%
2018/08/21	7	26.99	2	27.03	27.05	5	3,187	0.16%
2018/08/20	7	26.90	0	0.00	26.90	7	3,207	0.22%
2018/08/17	2	27.45	0	0.00	27.45	2	3,245	0.06%
2018/08/14	2	27.50	0	0.00	27.55	2	3,246	0.06%
2018/08/13	1	27.70	0	0.00	27.70	1	3,268	0.03%
2018/08/10	3	29.00	5	29.20	29.15	-2	3,206	-0.06%
2018/08/09	5	28.70	0	0.00	28.80	5	3,120	0.16%
2018/08/01	1	29.35	2	29.35	29.30	-1	3,200	-0.03%
2018/07/30	0	0.00	1	28.55	28.50	-1	3,174	-0.03%
2018/07/27	3	29.08	1	29.20	29.00	2	3,150	0.06%
2018/07/26	0	0.00	3	28.37	28.80	-3	3,088	-0.10%
2018/07/17	5	27.64	0	0.00	27.90	5	3,004	0.17%
2018/07/16	3	27.82	0	0.00	27.70	3	2,983	0.10%
2018/07/10	2	27.65	0	0.00	27.70	2	3,014	0.07%
2018/07/05	1	27.65	0	0.00	27.40	1	2,965	0.03%
2018/07/02	2	28.80	0	0.00	28.40	2	2,960	0.07%
2018/06/29	1	28.70	2	28.70	28.65	-1	2,968	-0.03%
2018/06/28	2	28.45	0	0.00	28.20	2	2,964	0.07%
2018/06/25	3	29.57	0	0.00	29.50	3	2,989	0.10%
2018/06/20	10	30.45	5	30.60	29.60	5	2,984	0.17%
2018/06/19	4	29.90	1	29.90	30.20	3	2,875	0.10%
2018/06/13	3	30.77	1	30.90	30.50	2	2,885	0.07%
2018/06/12	1	31.70	1	31.50	31.35	0	2,876	0.00%
2018/06/11	3	31.18	0	0.00	31.20	3	2,812	0.11%
2018/06/07	3	31.00	0	0.00	31.35	3	2,678	0.11%
2018/06/06	5	31.27	8	31.45	31.40	-3	2,640	-0.11%
2018/06/05	0	0.00	5	31.17	31.20	-5	2,628	-0.19%
2018/06/04	16	32.05	9	32.02	31.65	7	2,549	0.27%
2018/06/01	2	30.25	2	29.50	30.30	0	2,257	0.00%
2018/05/30	3	28.55	0	0.00	28.90	3	2,151	0.14%
2018/05/28	2	29.25	3	29.47	29.25	-1	2,168	-0.05%
2018/05/25	1	29.60	2	29.30	29.50	-1	2,242	-0.04%
2018/05/24	0	0.00	2	29.20	29.10	-2	2,234	-0.09%
2018/05/23	2	29.00	0	0.00	28.85	2	2,352	0.09%
2018/05/22	5	29.06	3	29.20	29.25	2	2,352	0.09%
2018/05/21	7	28.87	17	28.94	29.15	-10	2,324	-0.43%
2018/05/17	0	0.00	11	28.10	28.20	-11	2,331	-0.47%
2018/05/16	2	28.05	2	28.05	27.90	0	2,346	0.00%
2018/05/11	11	28.03	0	0.00	27.75	11	2,518	0.44%
2018/05/10	11	28.70	22	28.57	28.50	-11	2,502	-0.44%
2018/05/09	7	27.84	4	28.05	28.10	3	2,442	0.12%
2018/05/08	4	28.38	3	28.38	28.20	1	2,506	0.04%
2018/05/07	22	27.55	3	27.75	28.00	19	2,537	0.75%
2018/04/25	1	26.65	0	0.00	26.80	1	2,926	0.03%
2018/04/23	3	27.25	0	0.00	27.30	3	2,950	0.10%
2018/04/19	0	0.00	3	28.00	28.00	-3	3,007	-0.10%
2018/04/18	2	27.35	0	0.00	27.35	2	3,051	0.07%
2018/04/17	2	27.70	0	0.00	27.70	2	3,112	0.06%
2018/04/12	0	0.00	9	28.50	28.60	-9	3,375	-0.27%
2018/04/11	1	28.90	0	0.00	28.80	1	3,421	0.03%
2018/04/10	0	0.00	1	28.90	28.90	-1	3,501	-0.03%
2018/03/30	2	30.53	1	30.00	29.90	1	4,279	0.02%
2018/03/27	10	29.50	0	0.00	29.45	10	4,517	0.22%
2018/03/23	0	0.00	67	29.11	29.00	-67	4,671	-1.43%
2018/03/22	2	31.15	0	0.00	30.30	2	4,828	0.04%
2018/03/21	4	30.68	2	30.35	30.50	2	4,818	0.04%
2018/03/19	8	30.30	6	30.60	30.35	2	5,214	0.04%
2018/03/16	0	0.00	4	30.50	30.25	-4	5,265	-0.08%
2018/03/15	2	30.85	2	30.63	30.80	0	5,355	0.00%
2018/03/14	1	30.55	17	30.44	30.70	-16	5,500	-0.29%
2018/03/13	4	30.25	0	0.00	30.20	4	5,568	0.07%
2018/03/12	0	0.00	1	29.90	29.80	-1	5,707	-0.02%
2018/03/09	4	29.90	3	30.20	29.80	1	5,995	0.02%
2018/03/08	3	29.65	0	0.00	29.70	3	6,287	0.05%
2018/03/06	5	29.85	3	30.15	29.90	2	7,139	0.03%
2018/03/05	5	29.55	0	0.00	29.50	5	7,613	0.07%
2018/02/27	3	30.00	10	29.45	29.55	-7	9,780	-0.07%
2018/02/26	9	29.16	1	29.45	29.25	8	10,582	0.08%
2018/02/23	10	29.05	9	29.61	29.70	1	11,142	0.01%
2018/02/22	0	0.00	4	27.85	28.15	-4	11,083	-0.04%
2018/02/21	4	28.00	0	0.00	28.10	4	11,123	0.04%
2018/02/12	4	27.10	0	0.00	26.90	4	11,121	0.04%
2018/02/09	0	0.00	2	26.55	26.60	-2	11,170	-0.02%
2018/02/06	10	27.45	17	27.61	27.00	-7	11,193	-0.06%
2018/02/05	0	0.00	8	29.50	29.85	-8	11,112	-0.07%
2018/02/02	2	30.30	0	0.00	30.30	2	11,130	0.02%
2018/02/01	0	0.00	11	30.79	30.55	-11	11,193	-0.10%
2018/01/31	2	31.00	0	0.00	30.95	2	11,212	0.02%
2018/01/30	0	0.00	2	30.35	30.20	-2	11,213	-0.02%
2018/01/29	4	30.95	319	31.20	30.90	-315	11,289	-2.79%	大賣/鉅額交易
2018/01/26	319	31.91	49	31.97	31.60	270	11,299	2.39%	大買/鉅額交易
2018/01/25	6	31.15	15	31.39	31.00	-9	11,107	-0.08%
2018/01/24	0	0.00	2	30.70	30.85	-2	11,031	-0.02%
2018/01/22	0	0.00	5	30.30	30.25	-5	11,088	-0.05%
2018/01/19	2	30.40	0	0.00	30.30	2	11,475	0.02%
2018/01/18	4	30.63	4	30.50	30.30	0	11,552	0.00%
2018/01/17	1	30.60	0	0.00	30.60	1	11,573	0.01%
2018/01/16	1	31.00	8	30.98	30.95	-7	11,591	-0.06%
2018/01/15	2	30.90	1	30.90	31.00	1	11,592	0.01%
2018/01/12	10	30.61	0	0.00	30.65	10	11,600	0.09%
2018/01/11	2	29.88	1	29.85	29.90	1	11,760	0.01%
2018/01/10	11	30.84	7	30.39	30.20	4	11,766	0.03%
2018/01/09	1	31.45	0	0.00	31.30	1	11,798	0.01%
2018/01/08	18	31.13	0	0.00	31.00	18	11,802	0.15%
2018/01/05	9	32.36	2	32.43	32.30	7	11,729	0.06%
2018/01/04	4	32.35	1	32.30	32.20	3	11,692	0.03%
2018/01/03	12	33.07	4	33.59	32.55	8	11,661	0.07%
2018/01/02	3	32.93	3	33.17	33.50	0	11,490	0.00%