奇鋐 (3017)-華南永昌-岡山券商分點個股進出

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
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225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

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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/11/21	7.2	657.15	10	649.70	650.00	-2.8	8,794	-0.03%
2024/11/20	17	666.76	17	666.71	666.00	0	8,739	0.00%
2024/11/19	15.1	649.81	15	652.33	648.00	0.1	8,678	0.00%
2024/11/18	2	645.50	2.4	640.83	638.00	-0.4	8,666	0.00%
2024/11/15	20.3	673.48	16	652.44	648.00	4.3	8,686	0.05%
2024/11/14	12.3	680.78	15	682.80	685.00	-2.7	8,603	-0.03%
2024/11/13	10	661.70	1.4	669.57	661.00	8.6	8,548	0.10%
2024/11/12	10.5	675.16	8	666.25	661.00	2.5	8,600	0.03%
2024/11/11	9	685.33	7	685.14	687.00	2	8,679	0.02%
2024/11/08	18	687.00	24.5	687.45	687.00	-6.5	8,908	-0.07%
2024/11/07	5.1	677.36	6.1	674.52	675.00	-1.1	8,928	-0.01%
2024/11/06	20	671.70	26.3	673.99	674.00	-6.3	9,048	-0.07%
2024/11/05	8	655.36	12	654.67	656.00	-4	9,102	-0.04%
2024/11/04	3	630.73	4	641.50	654.00	-1	9,288	-0.01%
2024/11/01	8	622.63	9	630.33	637.00	-1	9,354	-0.01%
2024/10/30	13	638.08	12	642.42	638.00	1	9,452	0.01%
2024/10/29	7.1	636.96	6	626.17	626.00	1	9,442	0.01%
2024/10/28	7	658.00	8	647.38	648.00	-1	9,479	-0.01%
2024/10/25	7	655.71	5	659.80	664.00	2	9,594	0.02%
2024/10/24	13.2	673.78	12	653.92	656.00	1.2	9,717	0.01%
2024/10/23	1	681.00	1.1	685.30	686.00	-0.1	9,716	0.00%
2024/10/22	3.1	679.60	3	682.00	683.00	0.1	9,770	0.00%
2024/10/21	9	689.11	10	678.40	677.00	-1	9,929	-0.01%
2024/10/18	24	686.25	24.7	687.69	681.00	-0.7	9,928	-0.01%
2024/10/17	18	675.72	18.2	676.42	679.00	-0.2	9,875	0.00%
2024/10/16	13	670.00	15.7	669.55	676.00	-2.7	9,839	-0.03%
2024/10/15	19	665.64	24.2	669.97	679.00	-5.2	9,765	-0.05%
2024/10/14	21.1	637.24	19.1	643.54	647.00	2.1	9,618	0.02%
2024/10/11	10	625.60	17.1	631.17	629.00	-7.1	9,518	-0.07%
2024/10/09	3	613.30	4	609.50	605.00	-1	9,430	-0.01%
2024/10/08	11.1	613.70	8.1	614.62	611.00	3	9,436	0.03%
2024/10/07	7	613.00	13	610.69	611.00	-6	9,508	-0.06%
2024/10/04	8	605.25	8.1	607.49	604.00	-0.1	9,569	0.00%
2024/10/01	8.1	596.84	2	596.00	585.00	6.1	9,538	0.06%
2024/09/30	13.1	603.87	11	597.74	590.00	2.1	9,546	0.02%
2024/09/27	15.6	618.74	17	621.41	624.00	-1.4	9,580	-0.01%
2024/09/26	30.2	615.31	34.3	615.62	617.00	-4.1	9,521	-0.04%
2024/09/25	9.2	578.02	8.1	587.05	581.00	1.1	9,391	0.01%
2024/09/24	2.1	564.70	0	0.00	571.00	2.1	9,505	0.02%
2024/09/23	6.2	574.53	8	570.25	569.00	-1.8	9,638	-0.02%
2024/09/20	11.1	566.03	11	561.64	558.00	0.1	9,714	0.00%
2024/09/19	7	555.29	8	559.62	561.00	-1	9,725	-0.01%
2024/09/18	2	548.00	1	536.00	537.00	1	9,727	0.01%
2024/09/16	18	549.78	18	544.67	544.00	0	9,880	0.00%
2024/09/13	9	553.43	11.2	551.34	554.00	-2.2	10,038	-0.02%
2024/09/12	20.3	550.43	20	553.50	555.00	0.3	10,162	0.00%
2024/09/11	6	520.33	8	523.50	521.00	-2	10,131	-0.02%
2024/09/10	7	543.96	2	546.50	512.00	5	10,223	0.05%
2024/09/09	7	513.86	10	519.90	545.00	-3	10,223	-0.03%
2024/09/06	8	519.36	6	516.67	511.00	2	10,293	0.02%
2024/09/05	19	523.53	19	525.79	525.00	0	10,445	0.00%
2024/09/04	7	527.43	2.1	517.43	515.00	4.9	10,535	0.05%
2024/09/03	5.1	583.81	3	584.67	570.00	2.1	10,746	0.02%
2024/09/02	10	590.08	8	585.13	574.00	2	11,001	0.02%
2024/08/30	3	603.00	3	599.00	606.00	0	11,077	0.00%
2024/08/29	6.1	598.00	6	602.00	598.00	0.1	11,180	0.00%
2024/08/28	5	619.00	5	616.00	613.00	0	11,380	0.00%
2024/08/27	2	612.00	1.1	605.73	613.00	0.9	11,970	0.01%
2024/08/26	11.1	620.41	15	618.93	610.00	-3.9	12,087	-0.03%
2024/08/23	7	606.14	2	601.50	612.00	5	12,207	0.04%
2024/08/22	5	607.60	5	605.60	606.00	0	12,376	0.00%
2024/08/21	7	615.57	7	609.43	606.00	0	12,550	0.00%
2024/08/20	7	623.29	7	617.29	616.00	0	12,677	0.00%
2024/08/19	13	617.69	9	617.56	617.00	4	13,002	0.03%
2024/08/16	1	622.06	3	623.00	626.00	-2	13,020	-0.02%
2024/08/15	8	602.12	8	601.38	594.00	0	12,981	0.00%
2024/08/14	10	601.20	14.1	596.96	597.00	-4.1	13,050	-0.03%
2024/08/13	5	590.16	6	592.67	587.00	-1	13,090	-0.01%
2024/08/12	18	584.00	16	587.31	585.00	2	13,261	0.02%
2024/08/09	8.1	570.58	12.1	572.17	568.00	-4	13,265	-0.03%
2024/08/08	6.1	535.71	1	525.00	530.00	5.1	13,279	0.04%
2024/08/07	17	567.59	21.5	565.88	559.00	-4.5	13,372	-0.03%
2024/08/06	26.1	537.05	24	524.79	526.00	2.1	13,320	0.02%
2024/08/05	7.2	540.43	4.1	538.93	535.00	3.1	13,321	0.02%
2024/08/02	3.2	602.87	6	612.81	594.00	-2.8	13,328	-0.02%
2024/08/01	7	660.00	11	655.73	655.00	-4	13,334	-0.03%
2024/07/31	13.3	644.37	11	644.55	636.00	2.3	13,522	0.02%
2024/07/30	9	616.26	9.1	619.52	639.00	0	13,649	0.00%
2024/07/29	3.1	604.63	2	598.00	590.00	1.1	13,671	0.01%
2024/07/26	8.1	623.46	4	619.25	613.00	4.1	13,774	0.03%
2024/07/23	5	657.40	2	672.46	669.00	3	13,851	0.02%
2024/07/22	24	668.58	26.1	654.02	634.00	-2	14,176	-0.01%
2024/07/19	4	683.50	2	684.00	687.00	2	14,317	0.01%
2024/07/18	23.1	664.78	21.1	662.39	675.00	2.1	14,376	0.01%
2024/07/17	3	698.99	4	693.50	690.00	-1	14,464	-0.01%
2024/07/16	3	697.31	4	698.25	691.00	-1	14,676	-0.01%
2024/07/15	17	700.70	10	698.40	702.00	7	15,026	0.05%
2024/07/12	10.5	715.13	10	707.60	709.00	0.5	15,342	0.00%
2024/07/11	18.3	716.71	11	712.36	714.00	7.3	15,505	0.05%
2024/07/10	7	732.70	8	726.63	726.00	-1	15,586	-0.01%
2024/07/09	12.1	733.23	7	725.14	727.00	5.1	15,715	0.03%
2024/07/08	8.1	746.49	8	737.25	745.00	0.1	15,867	0.00%
2024/07/05	6	760.83	7.1	762.51	764.00	-1.1	15,903	-0.01%
2024/07/04	13	757.85	16.3	752.59	752.00	-3.3	15,925	-0.02%
2024/07/03	19	759.00	14.1	755.57	745.00	4.9	16,012	0.03%
2024/07/02	4.1	741.65	5.2	745.85	752.00	-1.1	16,092	-0.01%
2024/07/01	17	772.06	10	753.50	743.00	7	16,180	0.04%
2024/06/28	13	759.38	23.2	763.37	765.00	-10.2	16,184	-0.06%
2024/06/27	13.1	740.76	17	745.47	736.00	-4	16,099	-0.02%
2024/06/26	10	731.80	12.1	734.69	740.00	-2.1	16,067	-0.01%
2024/06/25	4.2	696.69	3	696.00	701.00	1.2	16,091	0.01%
2024/06/24	13.2	726.15	11	715.36	714.00	2.2	16,098	0.01%
2024/06/21	7.2	729.76	7	731.00	731.00	0.2	16,231	0.00%
2024/06/20	13	732.24	14.1	737.02	740.00	-1.1	16,114	-0.01%
2024/06/19	6	713.31	5	712.39	704.00	1	16,068	0.01%
2024/06/18	10	721.57	6	714.83	713.00	4	16,064	0.03%
2024/06/17	35.2	745.91	25.1	724.05	723.00	10.2	16,231	0.06%
2024/06/14	26.1	738.26	29	731.59	739.00	-2.9	16,351	-0.02%
2024/06/13	16.3	707.51	16.1	707.45	712.00	0.2	16,374	0.00%
2024/06/12	32.1	656.86	33	666.85	688.00	-0.9	16,554	-0.01%
2024/06/11	43	655.40	38	662.45	665.00	5	16,612	0.03%
2024/06/07	20.2	638.38	23.2	631.75	620.00	-3.1	16,898	-0.02%
2024/06/06	13	673.46	10.1	663.16	660.00	2.9	16,971	0.02%
2024/06/05	4.1	700.06	0	0.00	685.00	4.1	16,966	0.02%
2024/06/04	15.1	731.32	16	718.64	721.00	-0.9	17,070	-0.01%
2024/06/03	14	760.71	12.1	741.79	736.00	1.9	17,277	0.01%
2024/05/31	12	783.08	9	758.33	769.00	3	17,343	0.02%
2024/05/30	9	802.63	9	792.44	781.00	0	16,912	0.00%
2024/05/29	32	806.69	27.2	809.16	811.00	4.8	16,902	0.03%
2024/05/28	28	768.89	32	773.50	783.00	-4	16,938	-0.02%
2024/05/27	16.1	741.68	20	738.95	738.00	-4	16,984	-0.02%
2024/05/24	17	700.99	14	702.00	706.00	3	16,980	0.02%
2024/05/23	21.1	702.30	38	683.12	708.00	-16.9	16,910	-0.10%
2024/05/22	1	652.00	4	659.50	660.00	-3	16,711	-0.02%
2024/05/21	8	643.38	13	648.08	650.00	-5	16,800	-0.03%
2024/05/20	37	653.46	26.4	644.37	638.00	10.7	16,830	0.06%
2024/05/17	15	659.40	15	658.20	660.00	0	16,839	0.00%
2024/05/16	20	661.09	21	664.57	651.00	-1	16,884	-0.01%
2024/05/15	24	661.46	18.1	655.31	644.00	6	16,784	0.04%
2024/05/14	12	629.92	14.1	634.87	645.00	-2.1	16,719	-0.01%
2024/05/13	46	644.96	43	650.16	626.00	3	16,823	0.02%
2024/05/10	10	643.80	9	645.88	638.00	1	16,855	0.01%
2024/05/09	24	656.96	21	657.52	654.00	3	17,255	0.02%
2024/05/08	16	670.19	13	665.62	663.00	3	17,262	0.02%
2024/05/07	32	667.84	31	670.10	674.00	1	17,568	0.01%
2024/05/06	26.1	679.52	22	679.27	662.00	4	17,471	0.02%
2024/05/03	39	663.92	41.2	657.70	662.00	-2.2	17,273	-0.01%
2024/05/02	21	639.00	23	654.91	656.00	-2	17,248	-0.01%
2024/04/30	10	649.60	17	654.64	654.00	-7	17,183	-0.04%
2024/04/29	17	645.87	16	633.81	626.00	1	17,187	0.01%
2024/04/26	22	654.41	22.1	655.76	642.00	-0.1	17,374	0.00%
2024/04/25	25	641.23	20	628.75	620.00	5	17,079	0.03%
2024/04/24	10	623.20	13	629.69	634.00	-3	16,953	-0.02%
2024/04/23	12	582.83	17	582.00	577.00	-5	17,056	-0.03%
2024/04/22	27	595.18	23.9	581.52	567.00	3.1	16,992	0.02%
2024/04/19	21.5	646.69	12.3	634.60	630.00	9.2	16,950	0.05%
2024/04/18	33	664.73	43	671.23	680.00	-10	16,936	-0.06%
2024/04/17	17	627.18	16	631.94	638.00	1	16,835	0.01%
2024/04/16	31.1	604.63	29	606.62	606.00	2.1	16,828	0.01%
2024/04/15	19.2	629.85	20	624.45	616.00	-0.8	16,832	0.00%
2024/04/12	15	615.26	20.5	622.04	628.00	-5.5	16,897	-0.03%
2024/04/11	13.2	570.11	17	577.07	584.00	-3.8	16,653	-0.02%
2024/04/10	8.1	574.93	10	569.00	555.00	-1.9	16,608	-0.01%
2024/04/09	8.2	577.25	4.1	578.78	577.00	4.1	16,586	0.02%
2024/04/08	24	581.21	23	579.74	570.00	1	16,528	0.01%
2024/04/03	8	546.63	8	549.88	546.00	0	16,589	0.00%
2024/04/02	14.1	542.14	13	542.77	533.00	1.1	16,497	0.01%
2024/04/01	12	557.33	9	553.78	554.00	3	16,476	0.02%
2024/03/29	6	550.48	8.1	551.60	546.00	-2	16,382	-0.01%
2024/03/28	8.2	531.47	5	532.00	542.00	3.2	16,272	0.02%
2024/03/27	3.1	539.63	3	540.00	534.00	0.1	16,176	0.00%
2024/03/26	10.2	558.78	11	544.18	541.00	-0.8	16,093	-0.01%
2024/03/25	2.1	589.47	1	585.00	583.00	1.1	15,929	0.01%
2024/03/22	3.1	589.61	3	588.99	589.00	0.1	15,868	0.00%
2024/03/21	20	584.30	20.1	585.32	585.00	0	15,767	0.00%
2024/03/20	14.1	581.06	10.1	571.40	567.00	4.1	15,677	0.03%
2024/03/19	6.3	585.02	6	595.00	569.00	0.3	15,465	0.00%
2024/03/18	16.1	619.38	18.2	619.97	623.00	-2.2	15,226	-0.01%
2024/03/15	43	582.07	47	582.77	599.00	-4	15,013	-0.03%
2024/03/14	10.5	569.62	6.5	562.58	556.00	4	14,674	0.03%
2024/03/13	39	649.50	40	624.88	617.00	-1	14,414	-0.01%
2024/03/12	20.2	619.13	41.2	633.88	643.00	-20.9	13,964	-0.15%
2024/03/11	50.1	601.91	43.3	597.20	585.00	6.8	13,651	0.05%
2024/03/08	49.1	602.05	45	596.28	574.00	4.1	13,426	0.03%
2024/03/07	52.6	633.56	37	606.22	599.00	15.6	13,269	0.12%
2024/03/06	32.5	593.68	32.1	607.80	630.00	0.4	12,946	0.00%
2024/03/05	49.1	565.88	50	573.70	585.00	-1	12,713	-0.01%
2024/03/04	16	551.44	25.1	557.67	554.00	-9.1	12,560	-0.07%
2024/03/01	23.1	543.84	16.3	543.94	539.00	6.9	12,472	0.05%
2024/02/29	9.1	520.51	12	525.67	532.00	-2.9	12,399	-0.02%
2024/02/27	8.3	506.06	15	505.47	508.00	-6.8	12,167	-0.06%
2024/02/26	2	496.50	1	499.50	500.00	1	12,143	0.01%
2024/02/23	24.1	507.59	16.2	509.18	498.50	8	12,107	0.07%
2024/02/22	1	515.00	7	526.28	520.00	-6	12,045	-0.05%
2024/02/21	2.1	484.89	4	490.88	495.00	-2	12,019	-0.02%
2024/02/20	7.3	477.37	8.6	475.39	483.00	-1.3	11,975	-0.01%
2024/02/19	11.1	499.98	6	489.83	486.00	5.1	11,954	0.04%
2024/02/16	8.2	529.95	1	510.00	510.00	7.2	12,023	0.06%
2024/02/15	0	522.40	1	533.93	534.00	-1	12,017	-0.01%
2024/02/05	18	486.31	17	484.67	485.50	1	11,947	0.01%
2024/02/02	6	475.83	5.1	478.89	478.00	1	11,799	0.01%
2024/02/01	15	443.80	16	450.19	457.50	-1	11,601	-0.01%
2024/01/31	8	418.31	7	422.71	425.50	1	11,272	0.01%
2024/01/30	6.1	413.42	9.2	427.22	429.50	-3.1	11,110	-0.03%
2024/01/29	2	389.75	3	387.33	390.50	-1	10,854	-0.01%
2024/01/26	3	381.50	4.2	383.24	386.00	-1.2	10,868	-0.01%
2024/01/25	8.2	388.49	10.9	392.52	389.50	-2.7	10,898	-0.03%
2024/01/24	4.4	387.45	6.1	385.05	387.50	-1.7	10,774	-0.02%
2024/01/23	5.2	384.34	6.3	383.72	386.50	-1	10,805	-0.01%
2024/01/22	7.2	361.91	11.6	375.21	380.50	-4.4	10,603	-0.04%
2024/01/19	2.2	342.90	3	343.83	346.00	-0.8	10,366	-0.01%
2024/01/18	5.2	344.78	3.1	336.82	334.50	2.2	10,347	0.02%
2024/01/17	3	350.00	3	346.67	343.50	0	10,285	0.00%
2024/01/16	2	341.75	2	342.25	343.00	0	10,244	0.00%
2024/01/15	11.1	338.10	10.1	338.48	334.00	1	10,224	0.01%
2024/01/12	7.2	349.99	9.2	352.12	350.00	-2	10,164	-0.02%
2024/01/11	3	337.63	9.7	343.04	346.50	-6.6	9,909	-0.07%
2024/01/10	1.2	323.75	7	327.00	329.00	-5.8	9,844	-0.06%
2024/01/09	1	313.00	5	311.50	315.00	-4	9,708	-0.04%
2024/01/08	18.3	311.79	14.3	311.29	301.50	4	9,633	0.04%
2024/01/05	0.3	322.00	0	0.00	323.50	0.3	9,475	0.00%
2024/01/04	6	330.58	2.4	317.91	319.00	3.6	9,564	0.04%
2024/01/03	3.1	325.97	4.3	328.78	329.00	-1.2	9,628	-0.01%
2024/01/02	4	336.00	5	331.90	329.50	-1	9,615	-0.01%
2023/12/29	9	330.11	7.3	333.03	336.50	1.7	9,631	0.02%
2023/12/28	5	326.00	5	319.70	318.00	0	9,477	0.00%
2023/12/27	3	320.33	5.1	319.74	324.50	-2.1	9,478	-0.02%
2023/12/26	2	310.00	3	308.67	311.00	-1	9,542	-0.01%
2023/12/25	6	310.17	10.2	309.57	309.50	-4.2	9,822	-0.04%
2023/12/22	7	305.21	9	307.77	307.00	-2	9,954	-0.02%
2023/12/21	3	297.35	3	298.50	301.50	0	10,189	0.00%
2023/12/20	8.2	300.13	3	298.67	299.50	5.2	10,278	0.05%
2023/12/19	4	296.50	4	300.50	302.50	0	10,483	0.00%
2023/12/18	2.1	297.90	2	303.50	299.50	0.1	10,603	0.00%
2023/12/15	4	301.75	2	299.50	298.00	2	10,803	0.02%
2023/12/14	8	306.88	6	308.08	306.00	2	10,986	0.02%
2023/12/13	3	303.50	2	301.00	300.50	1	11,067	0.01%
2023/12/12	3	310.67	3	306.83	306.50	0	11,063	0.00%
2023/12/11	5.2	307.02	5	308.70	308.00	0.2	11,153	0.00%
2023/12/08	5	306.60	35	306.03	304.50	-30	11,191	-0.27%
2023/12/07	3.2	296.50	2	300.75	301.50	1.2	11,204	0.01%
2023/12/06	4	296.87	14	297.14	296.50	-10	11,269	-0.09%
2023/12/05	5.2	283.38	2	283.50	286.00	3.2	11,267	0.03%
2023/12/04	9.2	290.45	8.8	291.16	290.50	0.4	11,225	0.00%
2023/12/01	5.1	303.80	0	0.00	302.50	5.1	11,216	0.05%
2023/11/30	2.2	302.18	5	304.30	308.00	-2.8	11,223	-0.02%
2023/11/29	5	301.80	3	304.67	301.00	2	11,179	0.02%
2023/11/28	2	298.00	11	300.05	300.50	-9	11,199	-0.08%
2023/11/27	4.4	303.62	2.4	301.25	298.00	2	11,295	0.02%
2023/11/24	1	321.49	1	323.00	322.50	0	11,225	0.00%
2023/11/22	2.5	326.88	0	0.00	327.00	2.5	11,240	0.02%
2023/11/21	7.4	334.19	6	330.17	327.00	1.4	11,394	0.01%
2023/11/20	5.6	327.55	5	329.50	329.50	0.6	11,601	0.00%
2023/11/17	5	317.80	5	320.50	318.00	0	11,533	0.00%
2023/11/16	7	314.29	7	317.07	316.00	0	11,591	0.00%
2023/11/15	12	336.25	12	325.71	313.50	0	11,587	0.00%
2023/11/14	4	322.38	7	326.57	325.00	-3	11,556	-0.03%
2023/11/13	7	317.14	6	316.00	318.50	1	11,586	0.01%
2023/11/10	11.1	317.55	7	315.86	314.50	4.1	11,647	0.03%
2023/11/09	4	316.38	8	317.56	316.50	-4	11,745	-0.03%
2023/11/08	5	316.20	3	315.00	313.00	2	11,836	0.02%
2023/11/07	5.1	309.42	5	310.80	311.00	0.1	11,949	0.00%
2023/11/06	1	302.00	4	311.13	315.00	-3	12,182	-0.02%
2023/11/03	11	301.50	6	297.00	297.00	5	12,505	0.04%
2023/11/02	41	297.56	11	298.36	299.50	30	12,747	0.24%
2023/11/01	12	284.25	11	284.55	285.50	1	13,055	0.01%
2023/10/31	5.1	301.62	8	296.31	283.50	-2.9	13,293	-0.02%
2023/10/30	1	303.50	1	298.50	298.50	0	13,521	0.00%
2023/10/27	2	304.25	14.1	303.42	296.50	-12.1	13,680	-0.09%
2023/10/26	4	308.00	0	0.00	301.50	4	13,925	0.03%
2023/10/25	2	317.50	1	316.50	313.00	1	14,064	0.01%
2023/10/24	1.1	310.68	1	319.00	318.00	0.1	14,224	0.00%
2023/10/23	1	308.00	0	0.00	297.00	1	14,195	0.01%
2023/10/20	1	308.50	1	302.00	308.50	0	14,432	0.00%
2023/10/19	9	298.50	5	294.70	299.00	4	14,621	0.03%
2023/10/18	2.1	305.39	3	298.50	294.00	-0.9	14,918	-0.01%
2023/10/17	1	320.00	1	328.00	319.50	0	15,011	0.00%
2023/10/16	5	326.41	3	324.50	325.50	2	15,049	0.01%
2023/10/13	3.1	340.10	1	334.50	337.00	2.1	15,194	0.01%
2023/10/12	0	0.00	3	343.00	342.00	-3	15,286	-0.02%
2023/10/11	1	352.00	2	337.25	336.50	-1	15,413	-0.01%
2023/10/06	3	348.50	0.9	348.00	348.50	2.1	15,690	0.01%
2023/10/05	1	347.50	3	345.83	344.00	-2	15,923	-0.01%
2023/10/04	1.1	341.74	0	0.00	345.00	1.1	15,976	0.01%
2023/10/03	3.1	345.89	1	345.00	340.00	2.1	15,965	0.01%
2023/10/02	3	346.50	5.1	346.72	342.50	-2.1	16,091	-0.01%
2023/09/28	6	326.99	9.2	335.46	341.00	-3.2	16,017	-0.02%
2023/09/27	7.1	315.91	5	318.40	321.00	2.1	15,898	0.01%
2023/09/26	5	313.80	11	316.32	313.50	-6	15,995	-0.04%
2023/09/25	2	298.25	1	298.00	297.00	1	16,091	0.01%
2023/09/22	1.1	288.82	3	294.17	297.50	-1.9	16,369	-0.01%
2023/09/21	6	276.08	4	278.00	280.00	2	16,169	0.01%
2023/09/20	4	284.88	3	285.50	281.00	1	16,119	0.01%
2023/09/19	5.1	287.77	5	286.00	278.00	0.1	16,033	0.00%
2023/09/18	4.1	306.13	3	294.50	293.50	1.1	15,942	0.01%
2023/09/15	2.1	318.67	2	319.00	320.00	0.1	15,953	0.00%
2023/09/14	3	315.00	7	317.86	318.00	-4	16,122	-0.02%
2023/09/13	5.1	302.33	2	300.50	304.00	3.1	16,333	0.02%
2023/09/12	6	307.75	0	0.00	306.00	6	16,622	0.04%
2023/09/11	9.1	325.13	16	315.84	311.50	-6.9	16,910	-0.04%
2023/09/08	2.2	339.50	5	341.90	337.00	-2.8	16,934	-0.02%
2023/09/07	3.1	338.71	2	338.25	342.00	1.1	17,183	0.01%
2023/09/06	4.1	340.95	5	344.10	343.50	-0.9	17,207	-0.01%
2023/09/05	0	0.00	2	326.25	330.50	-2	17,309	-0.01%
2023/09/04	3	328.17	1	328.50	328.50	2	17,401	0.01%
2023/09/01	3.2	331.26	4	329.50	329.00	-0.8	17,523	0.00%
2023/08/31	8	331.13	1	326.00	334.50	7	17,651	0.04%
2023/08/30	3	346.17	3	336.33	335.50	0	17,734	0.00%
2023/08/29	3	338.50	2	335.00	335.00	1	17,933	0.01%
2023/08/28	2	344.75	5	343.30	338.50	-3	18,015	-0.02%
2023/08/25	7	359.64	4	352.25	354.00	3	18,063	0.02%
2023/08/24	12	378.08	14.4	382.92	387.00	-2.4	17,950	-0.01%
2023/08/23	0	0.00	5	359.60	356.00	-5	17,909	-0.03%
2023/08/22	8	362.06	8.1	355.65	350.50	-0.1	18,218	0.00%
2023/08/21	7	352.07	5	355.10	353.50	2	18,518	0.01%
2023/08/18	5	355.12	13.3	353.30	352.00	-8.3	18,472	-0.04%
2023/08/17	9	353.44	8	355.81	363.00	1	18,342	0.01%
2023/08/16	11	341.55	9	345.89	350.00	2	18,270	0.01%
2023/08/15	6	339.33	8	342.56	343.50	-2	18,323	-0.01%
2023/08/14	3	318.67	3	316.67	319.00	0	18,425	0.00%
2023/08/11	10	318.05	13	315.81	321.00	-3	18,409	-0.02%
2023/08/10	16	324.84	13	323.27	314.50	3	18,368	0.02%
2023/08/09	23.3	359.79	15	360.77	349.00	8.3	18,241	0.05%
2023/08/08	7	354.07	10.1	357.04	358.00	-3.1	17,976	-0.02%
2023/08/07	14	345.96	9	349.56	349.50	5	17,883	0.03%
2023/08/04	10	320.45	8	330.44	338.00	2	17,657	0.01%
2023/08/02	26	326.83	14	318.54	315.50	12	17,537	0.07%
2023/08/01	15.1	322.19	14	322.25	328.00	1.1	17,424	0.01%
2023/07/31	9	336.94	16	333.02	322.00	-7	17,773	-0.04%
2023/07/28	15	344.00	19	345.92	352.00	-4	17,986	-0.02%
2023/07/27	13	355.31	12	352.33	340.00	1	17,903	0.01%
2023/07/26	4	346.38	1	344.57	343.50	3	17,910	0.02%
2023/07/25	10	355.20	6	352.00	340.50	4	17,963	0.02%
2023/07/24	23.2	348.74	14	349.75	344.00	9.2	17,926	0.05%
2023/07/21	13	315.20	17.1	314.94	339.00	-4.1	17,679	-0.02%
2023/07/20	5	306.60	5	308.30	308.50	0	17,321	0.00%
2023/07/19	0	0.00	2	291.50	291.50	-2	17,096	-0.01%
2023/07/18	9	287.78	29	286.95	293.00	-20	17,121	-0.12%
2023/07/17	11.1	284.66	9	283.95	285.00	2.1	17,009	0.01%
2023/07/14	8	291.88	9	294.22	293.50	-1	16,859	-0.01%
2023/07/13	23	297.89	13	299.69	288.00	10	16,774	0.06%
2023/07/12	9	289.72	5	287.70	287.50	4	16,420	0.02%
2023/07/11	6	282.83	10	282.00	283.50	-4	16,252	-0.02%
2023/07/10	5	273.60	9	275.89	273.00	-4	16,127	-0.02%
2023/07/07	13	272.65	6	272.58	270.00	7	16,187	0.04%
2023/07/06	7	273.93	5	275.00	273.50	2	16,032	0.01%
2023/07/05	13	283.04	13	282.58	280.50	0	15,958	0.00%
2023/07/04	26	289.94	24	289.55	292.00	2	15,805	0.01%
2023/07/03	16.1	287.69	14	289.46	293.00	2.1	15,627	0.01%
2023/06/30	3	252.67	29	268.40	271.00	-26	15,257	-0.17%
2023/06/29	2	245.27	1	247.00	246.50	1	14,969	0.01%
2023/06/28	2	241.75	3	242.17	241.50	-1	15,263	-0.01%
2023/06/27	5.9	241.63	2	235.25	235.00	3.9	15,506	0.03%
2023/06/26	10	248.45	2	245.25	250.00	8	15,806	0.05%
2023/06/21	11	251.95	2	252.00	249.50	9	15,760	0.06%
2023/06/20	10	253.75	3	254.32	252.00	7	16,021	0.04%
2023/06/19	1	248.57	10	255.80	254.50	-9	16,419	-0.05%
2023/06/16	1	239.50	7	249.07	247.00	-6	16,302	-0.04%
2023/06/15	9	235.50	11.3	236.19	237.00	-2.3	16,089	-0.01%
2023/06/14	7	220.00	1	220.00	224.00	6	15,750	0.04%
2023/06/13	10.2	215.26	15	215.83	219.50	-4.8	15,654	-0.03%
2023/06/12	9	205.50	7	207.43	205.50	2	15,370	0.01%
2023/06/09	2	209.00	2	211.25	209.50	0	15,293	0.00%
2023/06/08	12	203.21	16	201.53	200.50	-4	15,073	-0.03%
2023/06/07	4	207.25	9.4	207.96	208.00	-5.4	14,973	-0.04%
2023/06/06	16	201.63	17	204.62	203.50	-1	14,812	-0.01%
2023/06/05	11.1	196.21	9	199.17	200.00	2.1	14,614	0.01%
2023/06/02	13	204.54	7.1	205.70	202.00	6	14,364	0.04%
2023/06/01	10	205.25	12	203.75	207.00	-2	14,049	-0.01%
2023/05/31	9.1	200.68	6	197.50	197.50	3.1	13,851	0.02%
2023/05/30	4.1	203.08	6.2	201.19	201.50	-2.1	13,707	-0.02%
2023/05/29	16.1	207.81	8	208.25	206.00	8.1	13,717	0.06%
2023/05/26	9	202.34	8	203.69	208.00	1	13,795	0.01%
2023/05/25	6.1	196.41	16.3	199.01	197.50	-10.2	13,401	-0.08%
2023/05/24	1	181.50	12	184.67	187.00	-11	12,993	-0.08%
2023/05/23	3	182.83	2.1	182.49	182.50	1	12,930	0.01%
2023/05/22	14.1	183.81	1	182.50	182.50	13.1	12,861	0.10%
2023/05/19	3.3	183.68	2	184.00	184.00	1.3	12,758	0.01%
2023/05/18	3	181.83	7.4	184.16	186.00	-4.4	12,576	-0.03%
2023/05/17	3	177.67	2	177.75	178.00	1	12,319	0.01%
2023/05/16	3	174.85	3	174.67	175.50	0	12,170	0.00%
2023/05/15	6	171.33	2	171.00	171.00	4	11,977	0.03%
2023/05/12	7	174.00	9	173.78	177.50	-2	11,896	-0.02%
2023/05/11	9	177.22	30	175.77	174.50	-21	11,760	-0.18%
2023/05/10	4.1	178.10	0	0.00	178.50	4.1	11,609	0.04%
2023/05/09	6	182.83	5	182.60	183.00	1	11,432	0.01%
2023/05/08	4.1	182.26	2.5	183.48	181.50	1.6	11,312	0.01%
2023/05/05	41.2	181.21	43	178.22	181.00	-1.8	11,073	-0.02%
2023/05/04	15	173.67	49.4	173.98	175.50	-34.4	10,617	-0.32%
2023/05/03	12.3	166.13	22	164.55	163.00	-9.7	10,134	-0.10%
2023/05/02	1.1	162.68	23	163.17	166.00	-21.9	10,026	-0.22%
2023/04/28	6	152.75	37.7	155.04	157.50	-31.7	9,717	-0.33%
2023/04/27	13	149.35	19.3	152.32	153.50	-6.3	9,459	-0.07%
2023/04/26	10	144.00	30	143.58	146.00	-20	9,136	-0.22%
2023/04/25	11.1	143.06	8	141.25	141.50	3.1	9,007	0.03%
2023/04/24	5	144.80	2	144.00	144.00	3	8,916	0.03%
2023/04/21	22.2	143.79	5	144.30	143.00	17.2	8,814	0.20%
2023/04/20	133.3	148.09	3	147.67	147.50	130.3	8,651	1.51%	大買/鉅額交易
2023/04/19	1	152.50	2	151.50	151.00	-1	8,530	-0.01%
2023/04/18	20.1	153.05	9	151.72	152.50	11.1	8,516	0.13%
2023/04/17	0.1	158.00	20	157.48	156.00	-19.9	8,347	-0.24%
2023/04/14	3	152.83	33.4	153.10	153.00	-30.4	8,208	-0.37%
2023/04/13	0	0.00	46	151.22	149.50	-46	8,043	-0.57%
2023/04/11	1	145.50	1	149.50	149.50	0	7,732	0.00%
2023/04/10	12.5	148.34	2	147.50	148.50	10.5	7,604	0.14%
2023/04/07	0	0.00	5	144.80	144.50	-5	7,470	-0.07%
2023/04/06	9	141.89	6	141.83	142.00	3	7,388	0.04%
2023/03/31	0	0.00	2	140.75	141.00	-2	7,282	-0.03%
2023/03/30	1	143.00	1	141.50	142.00	0	7,269	0.00%
2023/03/29	7	141.64	7	145.21	142.50	0	7,205	0.00%
2023/03/28	12.1	141.41	8	142.06	142.00	4.1	6,912	0.06%
2023/03/27	18.3	144.60	8	149.69	148.50	10.3	6,662	0.15%
2023/03/24	2	138.50	3	140.00	142.50	-1	6,298	-0.02%
2023/03/23	7	139.64	2	138.00	138.50	5	6,175	0.08%
2023/03/22	11	129.36	7	131.43	136.50	4	5,757	0.07%
2023/03/21	3	125.33	19	124.74	126.50	-16	5,149	-0.31%
2023/03/20	2	118.50	13.7	121.78	119.00	-11.7	4,971	-0.23%
2023/03/17	0	0.00	1	116.00	115.50	-1	4,812	-0.02%
2023/03/16	0	0.00	2	117.00	115.00	-2	4,838	-0.04%
2023/03/14	0.1	111.00	0	0.00	109.50	0.1	5,272	0.00%
2023/03/13	1.2	111.17	1	112.50	112.50	0.2	5,747	0.00%
2023/03/10	1.2	114.50	1	113.50	113.50	0.2	5,772	0.00%
2023/03/09	1	120.00	0	0.00	117.50	1	5,772	0.02%
2023/03/08	1	117.00	1	119.00	119.00	0	5,795	0.00%
2023/03/07	2	118.25	2	119.50	118.00	0	5,778	0.00%
2023/03/06	2	120.00	1	120.00	119.50	1	5,804	0.02%
2023/03/03	1	119.50	3	119.67	118.50	-2	5,809	-0.03%
2023/03/02	1	117.50	1	119.00	119.00	0	5,902	0.00%
2023/03/01	5	118.40	3	117.17	119.00	2	6,022	0.03%
2023/02/24	38	121.53	29	122.86	120.50	9	6,042	0.15%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	12	112.58	11	114.91	115.00	1	5,678	0.02%
2023/02/21	2	114.00	0	0.00	115.00	2	5,652	0.04%
2023/02/20	51	114.46	1	115.00	114.50	50	5,686	0.88%
2023/02/17	0	0.00	50	116.50	114.50	-50	5,774	-0.87%
2023/02/16	0	0.00	2	117.25	117.50	-2	5,924	-0.03%
2023/02/15	1	115.00	5	115.60	115.00	-4	5,991	-0.07%
2023/02/10	0	0.00	2	117.00	115.50	-2	5,934	-0.03%
2023/02/09	2	116.00	1.7	116.99	116.00	0.3	5,894	0.01%
2023/02/08	0	0.00	15	114.33	115.00	-15	5,839	-0.26%
2023/02/07	13	109.73	0	0.00	110.50	13	5,763	0.23%
2023/02/03	0	0.00	1	111.50	112.00	-1	5,698	-0.02%
2023/02/02	19	108.47	27	109.98	112.00	-8	5,683	-0.14%
2023/02/01	2.1	105.21	5	104.60	107.50	-2.9	5,661	-0.05%
2023/01/31	12	106.33	2	106.50	106.00	10	5,633	0.18%
2023/01/17	0	0.00	2	107.50	108.50	-2	5,685	-0.04%
2023/01/12	0	0.00	1	110.50	109.50	-1	5,908	-0.02%
2023/01/10	1.1	108.55	1	110.00	109.50	0.1	6,087	0.00%
2023/01/09	2	109.00	1	110.00	110.50	1	6,199	0.02%
2023/01/06	3	106.00	0	0.00	107.50	3	6,241	0.05%
2023/01/05	2	110.50	1	112.00	108.50	1	6,307	0.02%
2023/01/04	2	113.00	1	112.50	112.00	1	6,428	0.02%
2023/01/03	2	112.75	1	112.50	112.50	1	6,547	0.02%
2022/12/28	0.1	109.00	0	0.00	108.50	0.1	7,231	0.00%
2022/12/27	0	0.00	1	112.50	112.00	-1	7,296	-0.01%
2022/12/26	2	110.00	0	0.00	111.50	2	7,356	0.03%
2022/12/22	2	111.00	3	111.17	113.00	-1	7,479	-0.01%
2022/12/21	3.1	110.47	7	109.43	109.00	-3.9	7,492	-0.05%
2022/12/20	11	111.59	4	110.38	111.50	7	7,465	0.09%
2022/12/19	0.3	112.17	0	0.00	112.00	0.3	7,423	0.00%
2022/12/15	2	117.00	0.2	117.00	116.50	1.8	7,274	0.02%
2022/12/09	3	114.00	3	115.50	115.50	0	7,331	0.00%
2022/12/08	0.1	112.00	0	0.00	113.50	0.1	7,301	0.00%
2022/12/07	4.1	115.48	3	114.00	112.50	1.1	7,291	0.02%
2022/12/06	17	126.32	12	125.50	124.00	5	7,067	0.07%
2022/12/05	0	0.00	19	126.50	127.00	-19	6,830	-0.28%
2022/12/02	0	0.00	1.1	116.91	115.50	-1.1	6,412	-0.02%
2022/12/01	0	0.00	2	114.50	114.50	-2	6,418	-0.03%
2022/11/30	1	113.00	3	113.33	113.00	-2	6,380	-0.03%
2022/11/29	1	111.50	7	111.93	112.00	-6	6,350	-0.09%
2022/11/28	2	112.00	0	0.00	111.50	2	6,341	0.03%
2022/11/25	1	110.50	0	0.00	109.00	1	6,329	0.02%
2022/11/24	2	111.50	7	110.79	111.00	-5	6,331	-0.08%
2022/11/23	1	110.50	2	109.50	110.00	-1	6,288	-0.02%
2022/11/22	1	106.50	4	107.75	106.00	-3	6,203	-0.05%
2022/11/21	2	104.00	0	0.00	104.00	2	6,102	0.03%
2022/11/18	0	0.00	3	102.00	102.00	-3	6,164	-0.05%
2022/11/17	1	102.50	0	0.00	103.00	1	6,154	0.02%
2022/11/16	7	102.43	1	102.50	102.00	6	6,146	0.10%
2022/11/15	1	102.50	4	101.50	102.00	-3	6,109	-0.05%
2022/11/14	11	104.18	2	104.50	104.50	9	6,180	0.15%
2022/11/11	5	109.20	2	110.50	110.00	3	6,032	0.05%
2022/11/10	3	107.00	1	107.50	106.00	2	5,932	0.03%
2022/11/09	6	109.67	6	108.33	108.00	0	6,009	0.00%
2022/11/08	0	0.00	1	109.50	106.00	-1	6,054	-0.02%
2022/11/07	4.1	106.59	2	107.50	107.50	2.1	6,090	0.03%
2022/11/04	5	106.30	3	105.50	106.00	2	6,176	0.03%
2022/11/03	0	0.00	10	103.25	106.50	-10	6,505	-0.15%
2022/11/02	3	104.00	3	104.50	104.00	0	6,677	0.00%
2022/11/01	3	103.00	3	102.00	102.50	0	6,835	0.00%
2022/10/31	3	104.00	3	102.00	102.00	0	7,005	0.00%
2022/10/28	5	100.64	5.1	102.39	101.00	-0.1	7,098	0.00%
2022/10/27	6	97.15	6	99.80	99.90	0	7,025	0.00%
2022/10/26	7.1	93.49	7	94.11	93.60	0.1	6,961	0.00%
2022/10/25	2	94.50	2	94.70	94.50	0	7,021	0.00%
2022/10/24	8	98.16	8	96.96	96.30	0	7,034	0.00%
2022/10/21	1	95.60	1	97.60	95.40	0	7,232	0.00%
2022/10/20	2	98.20	0	0.00	98.80	2	7,298	0.03%
2022/10/19	5	102.00	6	101.00	100.50	-1	7,443	-0.01%
2022/10/18	6	103.67	6	101.50	101.50	0	7,728	0.00%
2022/10/17	4	101.00	3	100.43	101.50	1	7,676	0.01%
2022/10/14	14	106.57	12	105.00	105.00	2	7,668	0.03%
2022/10/13	1	108.00	10	104.00	103.50	-9	7,679	-0.12%
2022/10/12	7	104.50	5	107.50	107.00	2	7,677	0.03%
2022/10/11	6	104.50	0	0.00	104.00	6	7,667	0.08%
2022/10/07	12	113.21	1	112.50	110.50	11	7,651	0.14%
2022/10/06	11	118.05	11	115.50	116.00	0	7,630	0.00%
2022/10/05	6	115.67	13	120.15	119.50	-7	7,570	-0.09%
2022/10/04	11	110.77	14	113.86	114.00	-3	7,428	-0.04%
2022/10/03	11	108.86	8	108.19	108.00	3	7,618	0.04%
2022/09/30	0	0.00	2	107.00	111.50	-2	7,715	-0.03%
2022/09/29	6	109.67	4	110.00	108.00	2	7,874	0.03%
2022/09/28	12	113.75	13	112.46	109.00	-1	7,978	-0.01%
2022/09/27	2	115.25	1	115.00	116.00	1	7,948	0.01%
2022/09/26	2	112.75	4	112.63	111.00	-2	8,022	-0.02%
2022/09/23	2	115.75	5	116.30	115.50	-3	8,156	-0.04%
2022/09/22	3	114.33	6	114.92	115.00	-3	8,172	-0.04%
2022/09/21	1	117.50	2	118.00	116.00	-1	8,174	-0.01%
2022/09/19	1	113.50	1	113.00	113.50	0	8,142	0.00%
2022/09/16	4	114.00	0	0.00	113.50	4	8,157	0.05%
2022/09/15	1	114.00	6	113.83	113.50	-5	8,205	-0.06%
2022/09/14	5	110.40	4	111.75	113.50	1	8,289	0.01%
2022/09/13	3	114.50	4	114.75	113.00	-1	8,435	-0.01%
2022/09/12	4	109.63	3	111.50	112.00	1	8,485	0.01%
2022/09/08	11	106.77	19	107.55	107.50	-8	8,486	-0.09%
2022/09/07	3	103.17	3	100.50	105.50	0	8,494	0.00%
2022/09/06	5	102.80	1	102.00	102.00	4	8,492	0.05%
2022/09/02	0	0.00	1	105.50	105.50	-1	8,634	-0.01%
2022/09/01	14	105.43	3	106.33	105.50	11	8,692	0.13%
2022/08/31	4	108.38	11	108.50	108.50	-7	8,743	-0.08%
2022/08/30	0	0.00	3	107.50	107.50	-3	8,780	-0.03%
2022/08/29	13	107.54	0	0.00	108.00	13	8,954	0.15%
2022/08/26	2	112.00	2	112.50	113.00	0	8,986	0.00%
2022/08/25	1	115.00	0	0.00	112.00	1	8,989	0.01%
2022/08/23	2	118.00	0	0.00	117.50	2	9,067	0.02%
2022/08/22	0	0.00	2	117.00	117.00	-2	9,174	-0.02%
2022/08/19	2	116.00	4	116.75	117.00	-2	9,415	-0.02%
2022/08/18	3	120.50	0	0.00	119.50	3	9,735	0.03%
2022/08/16	0	0.00	1	119.00	119.00	-1	10,639	-0.01%
2022/08/12	1	117.00	1	116.50	117.50	0	10,695	0.00%
2022/08/10	2	112.75	1	112.50	112.50	1	10,693	0.01%
2022/08/09	1	119.50	1	117.50	119.00	0	10,339	0.00%
2022/08/08	2	118.25	2	118.25	118.00	0	10,169	0.00%
2022/08/05	0	0.00	20	111.70	112.50	-20	10,008	-0.20%
2022/08/03	0	0.00	1	113.00	115.00	-1	9,804	-0.01%
2022/08/02	1	113.50	1	115.00	115.00	0	9,884	0.00%
2022/07/29	1	119.00	1	118.50	118.00	0	9,828	0.00%
2022/07/28	3	117.67	1	119.00	117.00	2	9,825	0.02%
2022/07/27	7	114.50	4	114.88	116.00	3	9,627	0.03%
2022/07/26	16	112.56	17	113.26	114.00	-1	9,545	-0.01%
2022/07/25	2	109.50	4	110.13	112.50	-2	9,366	-0.02%
2022/07/22	8	104.13	3	104.33	104.50	5	9,081	0.06%
2022/07/21	2	104.00	13	104.04	105.50	-11	9,142	-0.12%
2022/07/20	8	106.63	5	105.30	105.00	3	9,118	0.03%
2022/07/19	3	104.67	5	104.40	105.00	-2	9,191	-0.02%
2022/07/18	2	102.25	3	103.00	104.00	-1	9,222	-0.01%
2022/07/15	2	100.75	6	101.08	101.00	-4	9,329	-0.04%
2022/07/14	2	100.30	11	98.70	101.00	-9	9,371	-0.10%
2022/07/13	4	99.15	1	98.70	96.80	3	9,530	0.03%
2022/07/12	1	95.00	1	96.90	96.00	0	9,385	0.00%
2022/07/11	5	96.42	4	97.30	98.40	1	9,361	0.01%
2022/07/08	5	92.70	5	96.10	96.10	0	9,174	0.00%
2022/07/07	6	82.08	7	85.84	87.40	-1	9,072	-0.01%
2022/07/06	1	85.00	2	82.85	82.60	-1	8,964	-0.01%
2022/07/05	8	86.90	8	85.69	87.20	0	9,052	0.00%
2022/07/04	0	0.00	1	85.60	85.30	-1	9,143	-0.01%
2022/07/01	2	90.30	0	0.00	86.90	2	9,169	0.02%
2022/06/30	1	93.40	1	94.50	93.10	0	9,079	0.00%
2022/06/28	3	99.97	4	98.90	98.60	-1	9,461	-0.01%
2022/06/27	4	98.55	2	99.70	99.90	2	10,427	0.02%
2022/06/24	0	0.00	1	94.30	95.40	-1	10,640	-0.01%
2022/06/22	20	98.45	19	94.11	92.60	1	11,371	0.01%
2022/06/21	24	97.03	24	97.39	98.10	0	11,436	0.00%
2022/06/20	5	99.04	13	99.72	98.00	-8	11,817	-0.07%
2022/06/17	2	104.25	3	103.33	103.00	-1	12,397	-0.01%
2022/06/16	13	107.96	18	105.08	103.50	-5	12,956	-0.04%
2022/06/15	15	108.00	1	107.00	106.00	14	13,337	0.10%
2022/06/14	15	105.80	6	107.00	108.00	9	13,563	0.07%
2022/06/13	3	103.00	5	103.50	106.00	-2	13,810	-0.01%
2022/06/10	6	104.58	1	104.50	105.00	5	14,157	0.04%
2022/06/09	7	104.79	4	105.37	105.00	3	14,408	0.02%
2022/06/07	9	106.67	2	107.50	108.00	7	15,523	0.05%
2022/06/06	2	110.00	2	110.50	111.00	0	15,767	0.00%
2022/06/02	3	113.17	5	112.50	112.00	-2	16,055	-0.01%
2022/06/01	5	112.70	3	113.00	112.50	2	16,225	0.01%
2022/05/31	5	112.50	1	113.00	113.00	4	16,439	0.02%
2022/05/30	4	115.00	0	0.00	114.50	4	16,554	0.02%
2022/05/27	25	117.60	26	114.67	113.50	-1	16,680	-0.01%
2022/05/26	50	117.91	58	117.86	117.00	-8	16,551	-0.05%
2022/05/25	0	0.00	26	118.25	118.00	-26	16,330	-0.16%
2022/05/24	6	113.92	5	114.10	109.00	1	16,110	0.01%
2022/05/23	4	110.88	1	112.00	112.00	3	16,307	0.02%
2022/05/20	7	111.29	3	111.50	109.50	4	16,605	0.02%
2022/05/19	6	109.58	3	108.83	111.00	3	16,725	0.02%
2022/05/18	0	0.00	9	109.11	109.00	-9	17,036	-0.05%
2022/05/17	4	105.00	0	0.00	105.00	4	17,376	0.02%
2022/05/16	8	104.31	1	104.50	104.50	7	17,465	0.04%
2022/05/13	0	0.00	7	105.00	105.00	-7	17,601	-0.04%
2022/05/12	1	103.00	1	101.50	102.00	0	17,747	0.00%
2022/05/11	0	0.00	1	106.00	103.50	-1	18,072	-0.01%
2022/05/10	1	104.00	3	105.50	105.50	-2	18,149	-0.01%
2022/05/09	7	102.50	0	0.00	101.00	7	18,376	0.04%
2022/05/05	11	107.55	11	108.86	108.00	0	18,938	0.00%
2022/05/04	1	105.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	10	106.00	10	106.50	106.00	0	19,277	0.00%
2022/04/28	0	0.00	1	103.00	103.50	-1	20,507	0.00%
2022/04/27	0	0.00	6	103.33	104.00	-6	21,072	-0.03%
2022/04/26	2	105.25	1	106.00	103.00	1	21,428	0.00%
2022/04/25	6	104.58	15	104.47	105.00	-9	21,669	-0.04%
2022/04/22	1	111.50	1	108.00	107.00	0	21,647	0.00%
2022/04/21	20	111.40	19.1	111.87	113.50	0.9	21,616	0.00%
2022/04/20	12	107.92	17	107.91	107.50	-5	21,379	-0.02%
2022/04/19	3	106.67	3	108.50	106.00	0	21,257	0.00%
2022/04/18	2	104.75	2	105.00	103.50	0	20,999	0.00%
2022/04/15	0	0.00	1	104.50	104.50	-1	20,972	0.00%
2022/04/14	2	107.75	1	107.50	108.00	1	20,931	0.00%
2022/04/13	19	106.87	20	104.50	105.50	-1	20,946	0.00%
2022/04/12	11	109.64	2	105.75	105.50	9	20,977	0.04%
2022/04/11	13	108.12	7	106.64	106.50	6	20,947	0.03%
2022/04/08	15	113.37	14	111.96	112.00	1	20,789	0.00%
2022/04/07	2	112.50	6	114.17	111.00	-4	20,651	-0.02%
2022/04/06	2	113.00	1	112.50	113.00	1	20,526	0.00%
2022/04/01	5	114.20	0	0.00	114.50	5	20,440	0.02%
2022/03/31	21.1	118.71	18	118.42	116.50	3.1	20,269	0.02%
2022/03/30	27	120.19	31	120.74	117.00	-4	19,995	-0.02%
2022/03/29	14	117.75	12	117.13	116.50	2	19,004	0.01%
2022/03/28	22	117.00	25	117.68	119.00	-3	18,706	-0.02%
2022/03/25	11	112.41	5	113.50	117.00	6	18,350	0.03%
2022/03/24	4	112.63	5	112.20	111.50	-1	17,934	-0.01%
2022/03/23	22	117.45	20.2	115.78	115.00	1.8	17,788	0.01%
2022/03/22	66	116.41	61	116.31	118.00	5	17,269	0.03%
2022/03/21	20	109.45	25	110.76	112.50	-5	16,587	-0.03%
2022/03/18	18	109.50	14	108.00	110.00	4	15,987	0.03%
2022/03/17	7	106.50	1	106.50	106.50	6	15,551	0.04%
2022/03/16	17	106.79	12	105.63	106.00	5	15,400	0.03%
2022/03/15	3	111.50	4	111.00	106.00	-1	15,788	-0.01%
2022/03/14	7	119.71	19	119.74	117.00	-12	15,461	-0.08%
2022/03/11	15	121.80	21	122.24	122.50	-6	15,218	-0.04%
2022/03/10	42	121.04	24	118.90	119.50	18	14,819	0.12%
2022/03/09	12	109.92	15	110.10	116.00	-3	14,134	-0.02%
2022/03/08	17	106.26	8	108.56	105.50	9	13,742	0.07%
2022/03/07	5	108.60	4	108.38	105.50	1	13,508	0.01%
2022/03/04	4	114.63	36	115.01	113.00	-32	13,440	-0.24%
2022/03/03	11	110.41	4	112.38	112.00	7	13,288	0.05%
2022/03/02	2	110.25	3	111.33	108.50	-1	13,178	-0.01%
2022/03/01	2	113.00	0	0.00	111.00	2	13,077	0.02%
2022/02/25	4	111.63	2	112.00	110.00	2	13,177	0.02%
2022/02/24	2.2	114.52	3	113.17	113.00	-0.8	13,279	-0.01%
2022/02/23	23	115.91	28	114.57	114.50	-5	13,465	-0.04%
2022/02/22	37	110.88	17	110.88	110.00	20	13,330	0.15%
2022/02/21	18	112.25	4	110.00	110.00	14	13,121	0.11%
2022/02/18	22	111.25	10	112.00	114.00	12	12,934	0.09%
2022/02/17	39	108.49	5	112.90	112.50	34	12,625	0.27%
2022/02/15	1	105.00	1	105.50	103.00	0	12,811	0.00%
2022/02/14	3	105.00	4	105.63	105.50	-1	13,044	-0.01%
2022/02/11	3	106.50	3	107.83	106.00	0	13,289	0.00%
2022/02/10	0	0.00	1	106.00	104.00	-1	13,683	-0.01%
2022/02/09	11	103.50	11	104.45	106.00	0	13,551	0.00%
2022/02/08	4	97.78	6	99.42	101.50	-2	13,291	-0.02%
2022/02/07	16	94.50	16	94.76	95.40	0	12,990	0.00%
2022/01/26	2	91.15	2	92.45	92.80	0	12,748	0.00%
2022/01/25	7	94.16	13	94.46	92.30	-6	12,853	-0.05%
2022/01/24	18	96.21	15	96.49	95.00	3	12,721	0.02%
2022/01/21	7	99.00	25	100.04	99.20	-18	12,384	-0.15%
2022/01/20	9	95.50	24	96.70	98.00	-15	11,863	-0.13%
2022/01/19	12	92.98	16	93.63	95.70	-4	11,540	-0.03%
2022/01/18	26	90.93	47	92.03	91.20	-21	11,474	-0.18%
2022/01/17	0	0.00	3	88.97	89.20	-3	11,991	-0.03%
2022/01/14	6	83.37	2	83.65	83.90	4	13,041	0.03%
2022/01/13	1	86.60	0	0.00	86.10	1	13,178	0.01%
2022/01/12	1	87.10	0	0.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	2	88.20	86.90	-2	13,280	-0.02%
2022/01/10	2	87.55	1	87.30	87.40	1	13,273	0.01%
2022/01/07	6	86.40	5	88.10	86.30	1	13,285	0.01%
2022/01/06	3	87.60	1	88.20	89.50	2	13,263	0.02%
2022/01/05	3	90.20	0	0.00	90.20	3	13,306	0.02%
2022/01/03	3	89.50	5	89.34	89.00	-2	13,260	-0.02%
2021/12/30	0	0.00	0.5	88.00	88.20	-0.5	13,268	0.00%
2021/12/29	0	0.00	3.3	88.75	88.70	-3.3	13,371	-0.02%
2021/12/28	0	0.00	0.2	88.30	87.70	-0.2	13,504	0.00%
2021/12/27	1	87.60	0	0.00	87.50	1	13,660	0.01%
2021/12/23	1	87.20	1	88.20	87.00	0	14,098	0.00%
2021/12/21	1	86.30	0	0.00	86.00	1	14,801	0.01%
2021/12/20	2.1	85.98	1	85.10	85.10	1.1	15,089	0.01%
2021/12/17	3	87.03	1	86.90	86.90	2	15,701	0.01%
2021/12/16	4	88.25	6.1	88.97	89.20	-2.1	16,278	-0.01%
2021/12/15	6	86.70	3	86.87	86.70	3	16,645	0.02%
2021/12/14	2.1	87.05	0	0.00	87.00	2.1	16,959	0.01%
2021/12/13	5	87.70	5	88.62	89.10	0	17,018	0.00%
2021/12/10	11.1	88.93	10	87.39	87.80	1.1	16,987	0.01%
2021/12/09	12	91.16	20	91.41	88.70	-8	16,870	-0.05%
2021/12/08	0	0.00	4.2	88.99	89.30	-4.2	16,151	-0.03%
2021/12/07	3.2	87.96	0	0.00	87.60	3.2	16,191	0.02%
2021/12/06	0.1	88.70	6	88.67	89.20	-5.9	16,177	-0.04%
2021/12/03	1	88.60	1	88.10	87.70	0	16,217	0.00%
2021/12/02	7	87.19	3	86.63	86.00	4	16,447	0.02%
2021/12/01	3	88.77	6	88.95	88.50	-3	16,551	-0.02%
2021/11/30	3	88.40	4	87.98	88.40	-1	16,673	-0.01%
2021/11/29	0	0.00	2	85.45	86.50	-2	16,724	-0.01%
2021/11/26	1	84.50	0	0.00	85.40	1	16,819	0.01%
2021/11/25	1	85.60	1	85.20	85.80	0	16,717	0.00%
2021/11/24	10	89.33	6	88.20	87.30	4	16,584	0.02%
2021/11/23	3	90.23	18	89.93	89.50	-15	16,358	-0.09%
2021/11/22	20.2	89.13	3	90.13	88.40	17.2	15,994	0.11%
2021/11/19	10	86.45	24	87.45	87.60	-14	15,509	-0.09%
2021/11/18	5	83.40	7	84.70	83.50	-2	15,085	-0.01%
2021/11/17	0	0.00	4	82.50	82.50	-4	14,939	-0.03%
2021/11/16	26	81.97	20	81.43	82.00	6	14,907	0.04%
2021/11/15	35	80.85	33	81.42	81.20	2	14,880	0.01%
2021/11/12	24	84.13	7	82.00	81.50	17	14,743	0.12%
2021/11/11	17	90.64	8	90.21	89.40	9	14,245	0.06%
2021/11/10	7	87.56	9	87.51	88.40	-2	14,017	-0.01%
2021/11/09	17	85.04	20	85.94	87.50	-3	13,647	-0.02%
2021/11/08	2	80.05	2	80.50	80.40	0	12,955	0.00%
2021/11/05	2	79.45	1	80.60	80.90	1	13,030	0.01%
2021/11/04	1	80.70	1	81.10	80.10	0	13,254	0.00%
2021/11/03	1	81.30	0	0.00	81.30	1	13,560	0.01%
2021/11/02	4	83.38	5	81.24	80.20	-1	13,624	-0.01%
2021/11/01	2	82.75	0	0.00	82.20	2	13,410	0.01%
2021/10/29	6	81.38	7	81.94	82.90	-1	13,341	-0.01%
2021/10/28	13	82.89	10	81.47	81.00	3	13,297	0.02%
2021/10/27	6	81.27	5	81.20	82.10	1	13,022	0.01%
2021/10/26	6	81.85	9	80.99	82.10	-3	12,753	-0.02%
2021/10/25	15	84.37	15	84.49	84.30	0	12,388	0.00%
2021/10/22	18	80.53	40.2	83.58	85.00	-22.2	11,636	-0.19%
2021/10/21	5	78.08	12	77.74	77.30	-7	10,514	-0.07%
2021/10/20	0	0.00	3	75.20	75.50	-3	10,320	-0.03%
2021/10/19	1	75.20	6	75.20	75.60	-5	10,344	-0.05%
2021/10/18	0	0.00	0.2	73.10	73.10	-0.2	10,344	0.00%
2021/10/14	1	71.60	3	71.93	71.40	-2	10,632	-0.02%
2021/10/13	8	73.96	6	71.72	71.80	2	10,700	0.02%
2021/10/12	2	74.50	0	0.00	73.00	2	10,765	0.02%
2021/10/08	6	76.10	3	75.80	75.90	3	10,816	0.03%
2021/10/07	7	75.77	4	76.23	76.50	3	10,886	0.03%
2021/10/06	3	75.17	1	75.80	73.80	2	11,078	0.02%
2021/10/05	3	72.57	0	0.00	75.60	3	11,232	0.03%
2021/10/04	1	73.50	0	0.00	73.60	1	11,267	0.01%
2021/10/01	11	74.98	4	75.60	73.60	7	11,609	0.06%
2021/09/30	6	78.45	8	79.08	79.20	-2	11,868	-0.02%
2021/09/29	13	79.47	8	79.10	79.00	5	11,895	0.04%
2021/09/28	16	82.55	11	82.67	79.80	5	11,976	0.04%
2021/09/27	10	84.21	13	84.09	84.30	-3	11,730	-0.03%
2021/09/24	27	84.15	25	83.87	83.70	2	11,591	0.02%
2021/09/23	14	81.09	37	81.25	83.30	-23	11,156	-0.21%
2021/09/22	20	79.52	24	79.20	79.80	-4	10,860	-0.04%
2021/09/17	8	77.14	16	78.14	78.80	-8	10,794	-0.07%
2021/09/16	3	75.53	5	75.18	76.30	-2	10,785	-0.02%
2021/09/15	0	0.00	1	74.20	73.90	-1	11,133	-0.01%
2021/09/14	2	74.80	1	75.20	74.70	1	11,581	0.01%
2021/09/13	2	74.95	3	74.70	74.30	-1	12,616	-0.01%
2021/09/10	2	75.30	0	0.00	75.30	2	13,771	0.01%
2021/09/09	1	74.50	1	74.90	75.10	0	14,436	0.00%
2021/09/08	1	73.70	5	75.12	73.50	-4	14,454	-0.03%
2021/09/07	32	77.42	25	76.06	76.60	7	14,388	0.05%
2021/09/06	9	76.90	10	76.53	76.40	-1	14,153	-0.01%
2021/09/03	8	76.30	7	75.80	75.30	1	14,045	0.01%
2021/09/02	7	74.01	17	74.65	74.90	-10	14,085	-0.07%
2021/09/01	6	72.62	6	73.02	73.10	0	14,587	0.00%
2021/08/31	3	69.60	0	0.00	69.50	3	15,460	0.02%
2021/08/30	2	69.10	1	69.70	69.70	1	15,755	0.01%
2021/08/27	2	68.80	0	0.00	69.00	2	15,842	0.01%
2021/08/26	8	70.19	0	0.00	69.80	8	15,894	0.05%
2021/08/25	1	70.50	5	70.72	70.50	-4	16,004	-0.02%
2021/08/24	2	69.10	0	0.00	69.80	2	16,100	0.01%
2021/08/20	2	70.10	4	71.08	70.90	-2	16,409	-0.01%
2021/08/19	1	71.50	1	70.30	69.80	0	16,604	0.00%
2021/08/18	2	69.95	3	68.10	70.70	-1	16,603	-0.01%
2021/08/16	4	68.00	7	68.64	69.50	-3	16,721	-0.02%
2021/08/13	1	71.00	11	71.43	71.00	-10	16,674	-0.06%
2021/08/12	8	72.46	6	73.38	72.50	2	16,647	0.01%
2021/08/11	7	72.24	1	72.50	72.30	6	16,658	0.04%
2021/08/10	16	72.99	7	73.24	73.00	9	16,637	0.05%
2021/08/09	1	77.60	3	80.13	76.80	-2	16,444	-0.01%
2021/08/06	5	77.34	8	78.60	79.40	-3	16,208	-0.02%
2021/08/05	0	0.00	18	76.21	76.80	-18	16,215	-0.11%
2021/08/04	22	77.91	10	78.49	77.80	12	16,376	0.07%
2021/08/03	9	77.36	5	77.16	77.70	4	16,493	0.02%
2021/08/02	2	74.45	7	74.10	75.00	-5	16,477	-0.03%
2021/07/30	2	73.90	3	74.27	75.20	-1	16,684	-0.01%
2021/07/28	2	74.80	6	74.40	74.80	-4	17,040	-0.02%
2021/07/27	7	75.61	7	75.56	75.10	0	17,077	0.00%
2021/07/26	0	0.00	5	75.42	75.60	-5	17,193	-0.03%
2021/07/23	1	76.30	3	74.73	74.80	-2	17,292	-0.01%
2021/07/22	4	75.65	2	75.75	75.00	2	17,352	0.01%
2021/07/21	29	76.70	21	75.60	74.60	8	17,580	0.05%
2021/07/20	6	74.95	29	74.28	75.30	-23	17,663	-0.13%
2021/07/19	10	78.58	16	77.76	77.70	-6	17,492	-0.03%
2021/07/16	21	79.38	9	80.10	79.30	12	17,445	0.07%
2021/07/15	3	79.03	2	78.95	79.10	1	17,289	0.01%
2021/07/14	10	79.98	13	80.70	80.50	-3	17,237	-0.02%
2021/07/13	13	80.80	8	80.33	79.80	5	17,153	0.03%
2021/07/12	3	78.20	8	78.80	79.00	-5	16,887	-0.03%
2021/07/09	7	80.47	7	80.57	80.40	0	16,634	0.00%
2021/07/08	49	83.38	28	83.12	82.70	21	16,545	0.13%
2021/07/07	7.2	81.68	23	81.62	82.10	-15.9	16,131	-0.10%
2021/07/06	30	77.56	1	77.60	77.60	29	15,659	0.19%
2021/07/05	8	79.61	2	79.80	79.00	6	15,786	0.04%
2021/07/02	10	77.91	8	78.44	78.70	2	15,915	0.01%
2021/07/01	3	80.07	4	80.55	79.50	-1	15,787	-0.01%
2021/06/30	4	81.45	7	81.50	80.70	-3	15,668	-0.02%
2021/06/29	12	80.60	2	80.45	81.00	10	15,594	0.06%
2021/06/28	12	80.48	11	81.45	81.10	1	15,419	0.01%
2021/06/25	9	81.23	3	81.80	80.70	6	15,092	0.04%
2021/06/24	13	84.16	11	83.63	82.30	2	14,843	0.01%
2021/06/23	7	82.23	5	81.60	82.00	2	14,480	0.01%
2021/06/22	29	83.77	33	83.39	82.00	-4	14,077	-0.03%
2021/06/21	38	77.87	47	79.01	82.00	-9	13,136	-0.07%
2021/06/18	12	74.51	31	75.15	77.20	-19	12,122	-0.16%
2021/06/17	4	69.75	1	70.70	70.70	3	11,358	0.03%
2021/06/16	1	70.90	1	70.30	69.90	0	11,289	0.00%
2021/06/15	8	70.68	2	70.30	70.90	6	11,253	0.05%
2021/06/11	11	71.06	0	0.00	70.30	11	11,191	0.10%
2021/06/10	17	70.94	7	70.31	71.60	10	11,122	0.09%
2021/06/09	16	72.58	6	71.80	71.10	10	10,849	0.09%
2021/06/08	7	76.13	101.7	75.08	75.20	-94.7	10,195	-0.93%	大賣/
2021/06/07	15	73.39	18	71.66	72.00	-3	9,144	-0.03%
2021/06/04	0	0.00	20	72.20	70.30	-20	8,890	-0.22%
2021/06/03	2	72.10	11.1	72.29	72.70	-9.1	8,864	-0.10%
2021/06/02	2	71.20	16	71.41	71.60	-14	8,812	-0.16%
2021/06/01	4	74.00	5	72.92	72.40	-1	8,693	-0.01%
2021/05/31	3	73.00	12	72.99	73.40	-9	8,592	-0.10%
2021/05/28	3	71.40	13	71.52	71.60	-10	8,360	-0.12%
2021/05/27	19	69.81	9	70.87	70.30	10	8,232	0.12%
2021/05/26	0	0.00	29	68.49	68.60	-29	8,139	-0.36%
2021/05/25	1	67.00	2	67.90	68.00	-1	8,104	-0.01%
2021/05/24	8	65.05	6	65.93	66.70	2	7,970	0.03%
2021/05/21	1	64.10	21	63.07	64.90	-20	7,908	-0.25%
2021/05/18	16	61.60	17	61.51	61.70	-1	7,774	-0.01%
2021/05/17	17	57.22	5	56.50	57.00	12	7,724	0.16%
2021/05/14	5.1	59.51	3	60.17	60.30	2.1	7,623	0.03%
2021/05/13	1	59.70	0	0.00	58.30	1	7,523	0.01%
2021/05/12	11	60.80	0	0.00	57.60	11	7,390	0.15%
2021/05/11	6	64.52	1	66.00	63.80	5	7,200	0.07%
2021/05/10	4	68.70	3	69.53	69.20	1	7,016	0.01%
2021/05/07	7	69.59	4	71.25	69.90	3	6,945	0.04%
2021/05/06	0	0.00	42	70.27	69.30	-42	6,817	-0.62%
2021/05/05	44	70.79	11	70.08	69.20	33	6,649	0.50%
2021/05/04	33	66.33	1	66.00	67.60	32	6,458	0.50%
2021/05/03	15	70.09	11	69.73	68.10	4	6,366	0.06%
2021/04/29	4	71.13	0	0.00	71.20	4	6,258	0.06%
2021/04/28	8	70.66	14	70.82	71.70	-6	6,246	-0.10%
2021/04/27	12	70.99	29	70.82	70.50	-17	6,318	-0.27%
2021/04/26	2	68.55	4	69.48	69.60	-2	6,166	-0.03%
2021/04/23	2	66.00	9	66.33	66.60	-7	6,249	-0.11%
2021/04/22	14	68.46	7	67.19	66.60	7	6,534	0.11%
2021/04/21	9	69.12	1	69.30	69.10	8	7,234	0.11%
2021/04/20	1	70.20	13	69.46	69.90	-12	7,608	-0.16%
2021/04/19	9	68.19	1	68.80	69.20	8	7,852	0.10%
2021/04/16	4	68.43	0	0.00	68.40	4	7,881	0.05%
2021/04/15	2	68.30	0	0.00	68.30	2	8,132	0.02%
2021/04/14	15	67.01	0	0.00	67.80	15	8,175	0.18%
2021/04/13	1	69.00	7.2	69.58	69.10	-6.2	8,190	-0.08%
2021/04/12	41	70.26	1	68.70	68.70	40	8,233	0.49%
2021/04/09	16	72.06	12	69.50	69.50	4	8,411	0.05%
2021/04/08	19	71.18	13.3	71.85	72.40	5.8	8,130	0.07%
2021/04/07	6	68.43	12.2	68.66	68.90	-6.2	7,746	-0.08%
2021/04/06	3	67.43	1	68.00	67.70	2	7,634	0.03%
2021/04/01	24	67.92	12.1	67.42	67.40	12	7,628	0.16%
2021/03/31	2	67.55	4	67.60	68.20	-2	7,490	-0.03%
2021/03/30	6	66.82	2	66.80	66.70	4	7,394	0.05%
2021/03/29	2.1	66.77	0	0.00	66.50	2.1	7,363	0.03%
2021/03/26	2	67.40	0	0.00	67.20	2	7,317	0.03%
2021/03/25	2	66.95	12	67.13	67.20	-10	7,256	-0.14%
2021/03/24	7	67.04	2	66.45	66.20	5	7,234	0.07%
2021/03/23	1	67.10	9	67.30	67.80	-8	7,203	-0.11%
2021/03/22	3	65.53	17	65.58	65.50	-14	7,134	-0.20%
2021/03/19	12	64.33	0	0.00	64.80	12	7,195	0.17%
2021/03/18	1	64.60	0	0.00	65.20	1	7,232	0.01%
2021/03/17	1.1	64.55	1	64.60	64.40	0.1	7,289	0.00%
2021/03/16	1	63.70	0	0.00	63.80	1	7,470	0.01%
2021/03/15	5	63.52	0	0.00	63.60	5	7,609	0.07%
2021/03/11	0	0.00	1	62.50	63.00	-1	7,805	-0.01%
2021/03/10	3	61.53	1.8	61.67	61.30	1.2	7,857	0.02%
2021/03/09	4.1	61.38	1	61.40	61.40	3.1	7,927	0.04%
2021/03/08	1	63.10	1	63.70	63.20	0	8,023	0.00%
2021/03/05	11	63.73	6	63.70	63.70	5	8,172	0.06%
2021/03/04	4	64.53	0	0.00	64.50	4	8,237	0.05%
2021/03/02	3	65.83	0	0.00	65.60	3	8,419	0.04%
2021/02/26	24.3	67.64	22	66.53	66.40	2.3	8,549	0.03%
2021/02/19	1	68.30	5	68.66	68.30	-4	9,872	-0.04%
2021/02/17	0	0.00	2	65.50	66.90	-2	10,855	-0.02%
2021/02/05	1	64.40	2	64.70	64.40	-1	11,866	-0.01%
2021/02/04	1	64.30	0	0.00	64.30	1	12,974	0.01%
2021/02/03	4	65.55	1	65.40	65.40	3	13,374	0.02%
2021/02/02	3	65.40	2	65.80	65.90	1	13,777	0.01%
2021/01/29	1	66.20	2	67.05	65.90	-1	14,457	-0.01%
2021/01/28	15	66.57	1	67.40	66.10	14	14,525	0.10%
2021/01/27	1	68.40	0	0.00	68.80	1	14,495	0.01%
2021/01/26	2	68.70	0	0.00	68.30	2	14,520	0.01%
2021/01/25	1	69.00	10	70.06	69.60	-9	14,546	-0.06%
2021/01/22	1	68.50	2	70.05	70.20	-1	14,602	-0.01%
2021/01/21	13	71.18	2	68.70	69.30	11	14,671	0.07%
2021/01/20	5	69.84	4	71.08	68.20	1	14,673	0.01%
2021/01/19	10	73.00	57	73.56	72.90	-47	14,604	-0.32%
2021/01/18	12	73.92	18	74.65	73.50	-6	14,768	-0.04%
2021/01/15	8	75.63	14	74.74	74.70	-6	14,622	-0.04%
2021/01/14	20	74.10	30.2	74.50	75.50	-10.2	14,387	-0.07%
2021/01/13	16	70.17	48	70.83	71.00	-32	13,677	-0.23%
2021/01/12	24	68.47	11	68.73	68.10	13	13,374	0.10%
2021/01/11	4	66.75	4	66.80	67.00	0	13,214	0.00%
2021/01/08	12	67.70	3	66.87	67.90	9	13,389	0.07%
2021/01/06	0.3	64.30	2	66.80	64.30	-1.7	14,153	-0.01%
2021/01/05	4	65.60	0	0.00	65.70	4	14,123	0.03%
2021/01/04	4	65.28	9	65.26	67.50	-5	14,245	-0.04%
2020/12/30	4	66.93	5	66.60	66.50	-1	14,273	-0.01%
2020/12/29	0	0.00	6	66.97	67.00	-6	14,523	-0.04%
2020/12/28	1	66.80	6	67.00	66.80	-5	14,671	-0.03%
2020/12/25	1	67.70	0	0.00	67.60	1	14,938	0.01%
2020/12/24	3	68.00	15	68.60	68.60	-12	15,244	-0.08%
2020/12/23	5	67.54	0	0.00	67.60	5	15,581	0.03%
2020/12/22	0	0.00	1	68.10	66.10	-1	16,127	-0.01%
2020/12/21	21	66.97	2	66.60	66.70	19	16,746	0.11%
2020/12/17	0	0.00	2	68.00	68.10	-2	17,866	-0.01%
2020/12/16	7	67.21	3	67.40	67.10	4	18,054	0.02%
2020/12/15	12.3	68.12	1	68.50	67.10	11.3	18,176	0.06%
2020/12/14	0	0.00	2	69.90	69.40	-2	18,524	-0.01%
2020/12/11	45	69.59	2	69.80	69.00	43	18,674	0.23%
2020/12/10	14.3	69.21	2	68.90	69.00	12.3	18,797	0.07%
2020/12/09	5	71.66	2	71.80	71.40	3	18,740	0.02%
2020/12/08	7	72.04	3	71.87	72.70	4	18,731	0.02%
2020/12/07	6	70.30	0	0.00	70.70	6	18,804	0.03%
2020/12/04	4	71.65	0	0.00	71.00	4	18,833	0.02%
2020/12/03	5	71.36	1	71.80	71.90	4	19,037	0.02%
2020/12/02	18	72.16	3	72.50	72.20	15	19,184	0.08%
2020/12/01	5.3	72.59	0	0.00	72.50	5.3	19,539	0.03%
2020/11/30	4	74.40	0	0.00	73.90	4	19,890	0.02%
2020/11/27	5	73.92	2	74.50	75.00	3	20,117	0.01%
2020/11/26	12	74.87	1	74.80	74.80	11	20,501	0.05%
2020/11/25	1	74.50	0	0.00	74.90	1	21,382	0.00%
2020/11/24	3	76.30	1	76.50	76.50	2	21,732	0.01%
2020/11/23	3	76.77	3	76.77	77.20	0	22,195	0.00%
2020/11/20	10	78.36	14	77.50	76.50	-4	22,460	-0.02%
2020/11/19	11	76.36	14	77.06	77.00	-3	22,771	-0.01%
2020/11/18	11	75.33	8	75.70	75.60	3	23,466	0.01%
2020/11/17	1	74.60	1	74.10	73.90	0	24,136	0.00%
2020/11/16	14	76.82	16	77.02	77.30	-2	25,310	-0.01%
2020/11/13	30	76.75	17	75.87	74.90	13	25,493	0.05%
2020/11/12	21	75.02	88	75.29	77.00	-67	24,786	-0.27%
2020/11/11	17	71.00	5	69.90	70.00	12	24,383	0.05%
2020/11/10	22	71.92	21	73.33	71.80	1	25,039	0.00%
2020/11/09	3	70.90	29	71.29	71.70	-26	25,864	-0.10%
2020/11/06	11	69.63	5	69.22	68.00	6	26,161	0.02%
2020/11/05	5	69.20	9	69.14	69.00	-4	26,226	-0.02%
2020/11/04	1	67.00	14	66.99	68.40	-13	26,856	-0.05%
2020/11/03	0	0.00	2	67.25	67.30	-2	26,893	-0.01%
2020/11/02	0	0.00	1	66.00	66.10	-1	26,996	0.00%
2020/10/30	41	67.08	3	67.43	67.30	38	27,133	0.14%
2020/10/29	3	66.77	0	0.00	68.00	3	27,175	0.01%
2020/10/28	4	68.20	2	68.25	68.10	2	27,176	0.01%
2020/10/27	0	0.00	2	70.50	70.10	-2	27,215	-0.01%
2020/10/26	22	71.08	24	71.18	70.70	-2	27,195	-0.01%
2020/10/23	6	69.88	1	69.50	69.60	5	27,086	0.02%
2020/10/22	2	67.95	0	0.00	68.00	2	27,254	0.01%
2020/10/21	1	68.20	1	68.60	68.60	0	27,374	0.00%
2020/10/20	15	70.07	0	0.00	69.20	15	27,694	0.05%
2020/10/19	2	69.65	11	68.90	70.40	-9	28,158	-0.03%
2020/10/16	11	68.15	17	69.27	68.10	-6	28,794	-0.02%
2020/10/15	28	71.16	30	71.41	70.00	-2	29,137	-0.01%
2020/10/14	39	73.68	15	73.41	74.50	24	28,840	0.08%
2020/10/13	1	69.80	1	68.60	69.90	0	28,733	0.00%
2020/10/12	3	69.50	4	69.28	69.80	-1	29,228	0.00%
2020/10/08	22	68.40	27	68.24	68.00	-5	29,995	-0.02%
2020/10/07	0	0.00	8	68.84	69.20	-8	30,206	-0.03%
2020/10/06	3	68.67	4	68.48	68.40	-1	30,579	0.00%
2020/10/05	0	0.00	1	67.10	68.00	-1	31,163	0.00%
2020/09/30	10	64.20	13	65.04	67.10	-3	31,334	-0.01%
2020/09/29	16	65.66	14	66.24	66.40	2	31,472	0.01%
2020/09/28	17	65.33	17	65.31	65.00	0	31,283	0.00%
2020/09/25	10	65.86	24	65.57	65.20	-14	31,030	-0.05%
2020/09/24	31	68.09	43	67.63	65.30	-12	30,665	-0.04%
2020/09/23	51	70.46	11	71.21	71.00	40	30,315	0.13%
2020/09/22	8	68.93	14	69.10	68.70	-6	29,766	-0.02%
2020/09/21	8	69.21	20	69.00	68.40	-12	29,502	-0.04%
2020/09/18	1	67.30	7	67.99	67.30	-6	29,308	-0.02%
2020/09/17	19	68.07	12	68.08	67.60	7	29,221	0.02%
2020/09/16	2	66.15	9	66.37	66.40	-7	28,932	-0.02%
2020/09/15	25	65.42	15	65.38	65.30	10	28,897	0.03%
2020/09/14	3	63.97	1	63.50	64.60	2	28,820	0.01%
2020/09/11	1	63.60	1	63.00	62.50	0	28,735	0.00%
2020/09/10	11	65.26	23	64.84	64.10	-12	28,654	-0.04%
2020/09/09	3	64.30	1	64.30	64.20	2	28,507	0.01%
2020/09/08	24	63.95	2	63.60	65.00	22	28,407	0.08%
2020/09/07	12	67.70	13	66.68	66.20	-1	28,177	0.00%
2020/09/04	19	67.31	43	68.11	68.10	-24	28,119	-0.09%
2020/09/03	30	68.03	16	68.15	67.10	14	27,748	0.05%
2020/09/02	13	67.73	33	66.48	67.80	-20	27,642	-0.07%
2020/09/01	26	67.53	20	67.98	67.20	6	27,412	0.02%
2020/08/31	19	68.19	19	68.93	70.20	0	27,002	0.00%
2020/08/28	32	65.43	13	65.03	64.60	19	26,195	0.07%
2020/08/27	10	68.04	29	67.87	67.40	-19	25,895	-0.07%
2020/08/26	14	67.71	8.2	67.68	67.70	5.9	25,662	0.02%
2020/08/25	34	66.99	29	66.98	68.50	5	25,463	0.02%
2020/08/24	36.1	65.23	36	65.24	64.70	0.1	24,705	0.00%
2020/08/21	38	61.64	39	62.79	63.80	-1	24,012	0.00%
2020/08/20	42	61.20	101	60.09	58.50	-59	23,083	-0.26%	大賣/
2020/08/19	17	59.60	38	60.87	62.90	-21	21,579	-0.10%
2020/08/18	88	57.26	7	56.67	57.20	81	20,906	0.39%
2020/08/17	18	57.30	76	56.71	56.50	-58	20,757	-0.28%
2020/08/14	37	56.27	47	56.07	56.60	-10	20,204	-0.05%
2020/08/13	15	52.59	35	55.00	55.60	-20	19,182	-0.10%
2020/08/12	65	50.15	27	49.54	50.60	38	18,005	0.21%
2020/08/11	9	46.56	7	46.49	46.05	2	17,380	0.01%
2020/08/10	19	49.20	10	48.88	47.20	9	17,219	0.05%
2020/08/07	2	46.70	2	47.05	47.05	0	16,564	0.00%
2020/08/06	11	46.59	37	46.47	46.55	-26	16,500	-0.16%
2020/08/05	3	46.00	2	47.00	47.30	1	16,438	0.01%
2020/08/04	8	45.26	5	45.35	45.30	3	16,386	0.02%
2020/08/03	5	46.09	10	46.40	45.85	-5	16,611	-0.03%
2020/07/31	17	46.60	2	47.35	47.20	15	16,589	0.09%
2020/07/30	1	46.60	10	46.55	46.25	-9	16,571	-0.05%
2020/07/29	10	46.78	1	46.70	46.20	9	16,763	0.05%
2020/07/28	23	48.21	30	46.49	46.00	-7	16,880	-0.04%
2020/07/27	1	47.20	1	47.45	47.95	0	16,831	0.00%
2020/07/24	5	48.69	12	49.01	48.55	-7	16,843	-0.04%
2020/07/23	27	52.12	72	51.36	50.90	-45	16,970	-0.27%
2020/07/22	84	50.85	45.5	50.45	52.30	38.5	16,677	0.23%
2020/07/21	64	48.32	125	48.59	48.30	-61	16,103	-0.38%	大賣/
2020/07/20	0	0.00	4	46.54	46.90	-4	15,716	-0.03%
2020/07/17	11	47.93	20	46.74	46.45	-9	15,672	-0.06%
2020/07/16	19	46.57	16	46.82	47.45	3	15,488	0.02%
2020/07/15	145	46.74	135	45.10	45.20	10	15,185	0.07%	大買/大賣/
2020/07/14	21	45.36	112	45.05	45.00	-91	14,389	-0.63%	大賣/
2020/07/13	19	44.72	28	44.86	45.40	-9	14,459	-0.06%
2020/07/10	29	44.07	37	43.34	42.00	-8	14,131	-0.06%
2020/07/09	34	42.96	4	42.74	43.15	30	13,294	0.23%
2020/07/08	8	41.92	3	42.32	42.60	5	12,977	0.04%
2020/07/07	1	40.40	17	40.66	40.60	-16	12,567	-0.13%
2020/07/06	3	41.50	15	41.42	41.35	-12	12,500	-0.10%
2020/07/03	18	40.90	13	40.70	40.85	5	12,477	0.04%
2020/07/02	36	42.33	16	42.43	41.85	20	12,472	0.16%
2020/07/01	1	42.45	22	42.63	42.45	-21	12,266	-0.17%
2020/06/30	5	41.00	5	41.65	41.75	0	12,036	0.00%
2020/06/29	5	40.30	0	0.00	40.75	5	11,980	0.04%
2020/06/24	8	40.95	0	0.00	40.95	8	11,969	0.07%
2020/06/23	13	41.55	7	41.45	41.25	6	11,948	0.05%
2020/06/22	4	41.70	0	0.00	41.25	4	11,901	0.03%
2020/06/19	6	41.67	84	41.70	41.35	-78	11,909	-0.65%
2020/06/18	0	0.00	4	41.40	41.40	-4	11,970	-0.03%
2020/06/17	2	41.05	0	0.00	40.95	2	12,031	0.02%
2020/06/16	1	40.75	4	40.43	40.70	-3	12,087	-0.02%
2020/06/15	0	0.00	4	38.85	39.40	-4	12,332	-0.03%
2020/06/12	5	38.73	6	38.30	39.30	-1	12,463	-0.01%
2020/06/11	8	40.31	0	0.00	39.75	8	12,588	0.06%
2020/06/10	1	41.35	7	40.88	41.70	-6	12,541	-0.05%
2020/06/09	26	42.05	18	41.40	41.00	8	12,650	0.06%
2020/06/08	0	0.00	1	41.30	40.85	-1	12,472	-0.01%
2020/06/04	4	41.03	4	40.98	40.85	0	13,067	0.00%
2020/06/03	0	0.00	24	41.95	42.10	-24	13,037	-0.18%
2020/06/02	12	41.16	34	41.19	41.70	-22	12,930	-0.17%
2020/06/01	15	40.22	15.5	40.06	40.55	-0.5	12,683	0.00%
2020/05/29	6	38.58	7	39.09	39.95	-1	12,475	-0.01%
2020/05/28	9	39.02	11	38.70	38.60	-2	12,399	-0.02%
2020/05/27	1	37.85	1	38.15	37.60	0	12,113	0.00%
2020/05/26	0	0.00	2	38.20	37.90	-2	12,229	-0.02%
2020/05/25	9	37.02	2	36.90	37.55	7	12,468	0.06%
2020/05/22	9	37.73	0	0.00	37.35	9	12,402	0.07%
2020/05/21	0	0.00	1	38.65	39.50	-1	12,280	-0.01%
2020/05/20	1	37.85	7	37.37	37.80	-6	12,207	-0.05%
2020/05/19	3	37.35	9	37.39	37.20	-6	12,193	-0.05%
2020/05/18	5	37.19	4	37.00	36.95	1	12,157	0.01%
2020/05/15	3	38.88	5	38.80	38.40	-2	12,003	-0.02%
2020/05/14	4	40.54	4	40.43	39.15	0	11,890	0.00%
2020/05/13	3	40.52	1	40.25	40.55	2	11,850	0.02%
2020/05/12	13	40.52	3	40.55	40.55	10	12,061	0.08%
2020/05/11	5	41.01	6	40.87	40.85	-1	12,049	-0.01%
2020/05/08	13	41.76	3	40.80	40.70	10	11,921	0.08%
2020/05/07	1	42.00	6	41.78	41.95	-5	11,597	-0.04%
2020/05/06	0	0.00	5	41.42	41.50	-5	11,546	-0.04%
2020/05/05	9	42.73	9	42.54	42.00	0	11,485	0.00%
2020/05/04	4	41.19	9.4	41.43	41.80	-5.4	11,259	-0.05%
2020/04/30	2	40.63	8	40.68	40.80	-6	11,025	-0.05%
2020/04/29	13	40.28	5	40.37	40.30	8	10,904	0.07%
2020/04/28	26	39.79	34	40.22	39.75	-8	10,784	-0.07%
2020/04/27	16	38.70	21	38.63	38.65	-5	10,366	-0.05%
2020/04/24	0	0.00	18	37.29	37.30	-18	10,092	-0.18%
2020/04/23	1	37.50	2	36.60	36.60	-1	9,900	-0.01%
2020/04/22	10	36.30	0	0.00	36.95	10	9,717	0.10%
2020/04/21	5	36.33	0	0.00	35.70	5	9,526	0.05%
2020/04/20	5	37.10	6	37.26	37.50	-1	9,273	-0.01%
2020/04/17	1	35.20	10	35.67	35.25	-9	9,003	-0.10%
2020/04/16	5	34.97	17	34.97	35.10	-12	8,806	-0.14%
2020/04/15	3	33.32	7	33.82	33.75	-4	8,357	-0.05%
2020/04/14	3	32.52	12	32.59	32.60	-9	8,259	-0.11%
2020/04/13	1	32.45	3	32.45	32.10	-2	8,284	-0.02%
2020/04/10	1	32.00	7	31.91	32.15	-6	8,352	-0.07%
2020/04/09	15	31.93	1	32.10	31.75	14	8,484	0.17%
2020/04/08	21.2	32.19	1	32.40	32.50	20.2	8,949	0.23%
2020/04/07	2	32.78	2	32.35	32.80	0	8,900	0.00%
2020/04/06	2	31.15	32	30.77	31.30	-30	8,739	-0.34%
2020/03/31	0	0.00	1	29.75	30.15	-1	8,806	-0.01%
2020/03/30	0	0.00	5	29.41	29.95	-5	8,808	-0.06%
2020/03/27	12	30.32	3	29.48	29.00	9	8,801	0.10%
2020/03/26	2	29.03	14	29.62	30.10	-12	8,744	-0.14%
2020/03/25	35	29.75	3	29.60	29.55	32	8,716	0.37%
2020/03/24	2	29.65	13	29.55	29.10	-11	8,576	-0.13%
2020/03/23	23	28.38	7	28.04	28.55	16	8,410	0.19%
2020/03/20	6	27.53	30	28.34	28.40	-24	8,459	-0.28%
2020/03/19	31	26.75	8	25.23	25.85	23	8,513	0.27%
2020/03/18	19	27.78	13	27.95	27.50	6	8,237	0.07%
2020/03/17	10	27.29	16	27.62	27.00	-6	8,057	-0.07%
2020/03/16	7	30.25	8	28.86	28.75	-1	7,850	-0.01%
2020/03/13	6	29.38	16	29.17	30.20	-10	7,705	-0.13%
2020/03/12	3	33.95	0	0.00	32.20	3	7,463	0.04%
2020/03/11	21	35.64	19	35.54	34.50	2	7,255	0.03%
2020/03/10	2	33.00	17	34.01	35.15	-15	6,764	-0.22%
2020/03/09	11	33.50	1	32.75	32.45	10	6,540	0.15%
2020/03/06	8	34.25	26	34.37	34.45	-18	6,403	-0.28%
2020/03/05	15	33.92	5	34.14	34.10	10	6,383	0.16%
2020/03/04	0	0.00	170	32.70	32.95	-170	6,317	-2.69%	大賣/鉅額交易
2020/03/03	0	0.00	11	33.03	33.00	-11	6,295	-0.17%
2020/03/02	1	32.40	0	0.00	32.55	1	6,250	0.02%
2020/02/27	2	34.00	1	33.90	33.00	1	6,202	0.02%
2020/02/26	35	34.89	11	34.67	34.80	24	6,050	0.40%
2020/02/25	12	33.14	0	0.00	33.60	12	5,733	0.21%
2020/02/24	2	32.93	6	33.00	33.00	-4	5,674	-0.07%
2020/02/21	14	33.70	2	33.60	33.80	12	5,650	0.21%
2020/02/20	0.4	34.55	1	34.55	34.45	-0.6	5,563	-0.01%
2020/02/19	4	35.15	18	34.78	34.75	-14	5,557	-0.25%
2020/02/18	3	34.85	15	34.84	34.80	-12	5,584	-0.21%
2020/02/17	5	34.90	0	0.00	34.55	5	5,624	0.09%
2020/02/14	87	34.93	164	34.92	34.95	-77	5,613	-1.37%	大賣/
2020/02/13	114	35.42	20	35.04	35.00	94	5,576	1.69%	大買/
2020/02/12	1	33.90	0	0.00	33.80	1	5,354	0.02%
2020/02/11	2	33.45	3	33.40	33.55	-1	5,358	-0.02%
2020/02/10	0	0.00	5	33.05	33.20	-5	5,433	-0.09%
2020/02/06	7	34.00	0	0.00	34.00	7	5,502	0.13%
2020/02/05	0	0.00	11	33.60	33.75	-11	5,462	-0.20%
2020/02/04	21	33.53	22	34.04	34.00	-1	5,462	-0.02%
2020/02/03	0	0.00	1	31.20	32.45	-1	5,470	-0.02%
2020/01/31	2	34.40	1.5	33.89	34.15	0.5	5,387	0.01%
2020/01/30	7	36.00	0	0.00	36.00	7	5,441	0.13%
2020/01/16	0	0.00	15	40.10	40.00	-15	5,792	-0.26%
2020/01/15	11	39.90	0	0.00	40.00	11	5,982	0.18%
2020/01/14	1	40.10	0	0.00	40.10	1	6,268	0.02%
2020/01/13	2	39.70	2	39.70	39.70	0	6,312	0.00%
2020/01/09	0	0.00	1	39.40	39.40	-1	6,519	-0.02%
2020/01/08	18	39.53	1	39.75	39.20	17	6,725	0.25%
2020/01/07	6	40.13	1	39.65	39.65	5	6,833	0.07%
2020/01/06	11	40.09	2	40.03	39.90	9	7,035	0.13%
2020/01/03	44	41.94	30	41.48	41.25	14	7,078	0.20%
2020/01/02	50	42.87	73	43.18	42.75	-23	7,238	-0.32%
2019/12/31	0	0.00	22	41.02	41.65	-22	7,322	-0.30%
2019/12/30	3	40.97	0	0.00	41.00	3	7,451	0.04%
2019/12/27	13	41.71	3	41.68	41.35	10	7,669	0.13%
2019/12/26	38	42.24	25	42.10	42.00	13	7,832	0.17%
2019/12/25	22	41.73	11	41.72	41.70	11	7,730	0.14%
2019/12/24	0	0.00	1	41.60	41.65	-1	7,883	-0.01%
2019/12/20	2	41.18	7	41.24	41.15	-5	7,907	-0.06%
2019/12/18	2	40.55	0	40.20	40.20	2	7,939	0.03%
2019/12/17	3	41.38	3	40.80	40.50	0	8,126	0.00%
2019/12/16	2	40.83	1	40.40	41.00	1	8,033	0.01%
2019/12/13	0	0.00	1	39.10	39.20	-1	7,981	-0.01%
2019/12/12	0	0.00	2	40.13	39.90	-2	8,314	-0.02%
2019/12/11	1.3	40.03	1	40.00	40.00	0.3	8,393	0.00%
2019/12/10	0	0.00	2	40.10	40.10	-2	8,477	-0.02%
2019/12/03	1	39.35	0	0.00	39.50	1	9,121	0.01%
2019/12/02	3	39.00	2	39.25	39.00	1	9,258	0.01%
2019/11/29	20	40.05	3	40.13	39.65	17	9,350	0.18%
2019/11/28	3	39.78	8	39.74	39.65	-5	9,492	-0.05%
2019/11/27	2	40.10	0	0.00	39.90	2	9,802	0.02%
2019/11/26	5	40.24	2	39.95	39.95	3	9,948	0.03%
2019/11/25	15	40.20	0	0.00	40.05	15	10,174	0.15%
2019/11/22	3	40.07	2	39.83	39.70	1	10,423	0.01%
2019/11/21	1	39.90	2	39.88	40.05	-1	10,597	-0.01%
2019/11/20	1	40.00	0	0.00	40.15	1	10,987	0.01%
2019/11/19	0	0.00	2	40.65	40.75	-2	11,840	-0.02%
2019/11/18	11	40.71	2	41.10	40.50	9	12,219	0.07%
2019/11/15	2	41.13	3	40.95	40.95	-1	12,525	-0.01%
2019/11/14	3	39.95	8	39.86	40.10	-5	12,677	-0.04%
2019/11/13	5	40.59	0	0.00	40.50	5	12,965	0.04%
2019/11/12	2	40.55	1	40.90	41.05	1	13,248	0.01%
2019/11/11	1	40.40	8	40.91	40.40	-7	13,830	-0.05%
2019/11/08	29	41.44	4	41.38	41.55	25	14,430	0.17%
2019/11/07	6	41.19	1	41.00	41.05	5	14,941	0.03%
2019/11/06	18	42.93	8	42.38	42.00	10	15,631	0.06%
2019/11/05	5	42.55	21	42.56	42.75	-16	15,919	-0.10%
2019/11/04	16	42.03	0	0.00	41.75	16	16,127	0.10%
2019/11/01	11	41.39	4	41.56	41.55	7	16,260	0.04%
2019/10/31	6	41.81	1	41.80	41.70	5	16,596	0.03%
2019/10/30	3	42.33	122	42.35	42.55	-119	17,041	-0.70%	大賣/鉅額交易
2019/10/29	6	42.43	118	42.12	41.95	-112	17,608	-0.64%	大賣/鉅額交易
2019/10/28	3	43.40	3	43.20	43.10	0	18,339	0.00%
2019/10/25	4	44.09	5	43.51	43.35	-1	18,774	-0.01%
2019/10/24	8	43.42	21	43.94	44.10	-13	18,821	-0.07%
2019/10/23	13	43.78	13	43.53	43.00	0	19,290	0.00%
2019/10/22	221	43.77	11	43.67	43.70	210	20,332	1.03%	大買/鉅額交易
2019/10/21	1	43.00	14	43.00	43.15	-13	20,961	-0.06%
2019/10/18	24	43.68	13	43.34	43.30	11	21,070	0.05%
2019/10/17	2	43.18	5	43.00	43.05	-3	21,110	-0.01%
2019/10/16	105	43.11	10	42.95	42.75	95	21,209	0.45%	大買/
2019/10/15	291	43.33	0.1	42.65	42.65	290.9	21,148	1.38%	大買/鉅額交易
2019/10/14	36	43.34	29	42.92	42.90	7	21,185	0.03%
2019/10/09	9	42.63	4	42.78	42.65	5	21,276	0.02%
2019/10/08	14	43.10	3	42.70	42.40	11	21,402	0.05%
2019/10/07	23	43.12	41	43.60	42.45	-18	21,383	-0.08%
2019/10/04	5	42.12	9	41.85	41.85	-4	20,979	-0.02%
2019/10/03	6	41.43	35	41.04	41.90	-29	21,015	-0.14%
2019/10/02	1	40.60	15	40.87	41.10	-14	21,005	-0.07%
2019/10/01	0	0.00	5	38.91	39.00	-5	21,123	-0.02%
2019/09/27	11	38.14	4	38.01	38.00	7	21,298	0.03%
2019/09/26	12	39.75	1	39.50	39.40	11	21,422	0.05%
2019/09/25	19	40.69	9	41.20	40.55	10	21,920	0.05%
2019/09/24	3	41.37	0	0.00	41.10	3	22,596	0.01%
2019/09/23	3	41.52	3	41.60	41.45	0	22,695	0.00%
2019/09/20	4	41.76	4	41.63	41.45	0	22,956	0.00%
2019/09/19	13	40.95	16	40.83	40.80	-3	23,402	-0.01%
2019/09/18	4	40.78	4	40.95	40.85	0	23,695	0.00%
2019/09/17	41	41.09	0	0.00	40.70	41	23,761	0.17%
2019/09/16	2	42.90	10	43.01	42.55	-8	23,913	-0.03%
2019/09/12	0	0.00	11	42.85	42.85	-11	24,520	-0.04%
2019/09/11	12	42.07	10	42.55	42.45	2	25,611	0.01%
2019/09/10	13	42.25	10	42.15	42.00	3	25,918	0.01%
2019/09/09	12	43.41	4	43.40	42.65	8	25,965	0.03%
2019/09/06	6	42.57	24	43.16	43.25	-18	25,997	-0.07%
2019/09/05	24	42.41	14	42.67	42.30	10	25,903	0.04%
2019/09/04	13	41.62	19	41.79	42.15	-6	25,949	-0.02%
2019/09/03	39	41.95	9	41.47	41.30	30	26,333	0.11%
2019/09/02	3	41.85	9	41.78	42.45	-6	26,674	-0.02%
2019/08/30	8	43.14	7	42.15	42.20	1	26,552	0.00%
2019/08/29	4	43.26	4	43.08	43.05	0	26,357	0.00%
2019/08/28	16	43.36	4	43.05	42.90	12	26,289	0.05%
2019/08/27	2	44.30	6	44.69	43.70	-4	26,151	-0.02%
2019/08/26	3	43.83	5	43.95	44.00	-2	26,124	-0.01%
2019/08/23	11	44.90	11	45.57	44.90	0	26,066	0.00%
2019/08/22	31	46.01	49	45.69	44.85	-18	25,859	-0.07%
2019/08/21	6	43.61	17	43.76	44.55	-11	25,391	-0.04%
2019/08/20	11	43.95	20	43.51	42.80	-9	25,310	-0.04%
2019/08/19	3	44.05	2	44.00	43.55	1	25,354	0.00%
2019/08/16	45	43.78	55	43.54	43.45	-10	25,543	-0.04%
2019/08/15	13	42.99	11	43.49	42.90	2	25,530	0.01%
2019/08/14	73	44.34	76	44.12	43.75	-3	25,824	-0.01%
2019/08/13	76	43.59	79	43.45	43.70	-3	25,797	-0.01%
2019/08/12	88	43.50	97	42.64	42.40	-9	25,834	-0.03%
2019/08/08	22	40.74	26	41.50	42.30	-4	25,657	-0.02%
2019/08/07	10	39.56	14	39.60	39.20	-4	25,226	-0.02%
2019/08/06	51	38.94	40	37.70	39.05	11	25,345	0.04%
2019/08/05	2	38.88	11	38.24	38.90	-9	25,307	-0.04%
2019/08/02	16	39.45	20	39.59	39.10	-4	25,515	-0.02%
2019/08/01	49	39.86	47	40.13	40.80	2	25,667	0.01%
2019/07/31	40	40.44	36	40.25	40.60	4	25,540	0.02%
2019/07/30	68	42.18	63	42.49	40.95	5	25,754	0.02%
2019/07/29	8	45.94	10	46.38	45.45	-2	25,319	-0.01%
2019/07/26	52	45.66	34	45.73	45.30	18	25,442	0.07%
2019/07/25	56	46.74	27	46.56	45.70	29	25,583	0.11%
2019/07/24	125	45.62	123	45.03	46.90	2	25,527	0.01%	大買/大賣/
2019/07/23	73	43.47	91	43.70	43.20	-18	24,542	-0.07%
2019/07/22	2	40.90	5	41.18	41.40	-3	23,868	-0.01%
2019/07/19	1	40.40	2	40.30	40.25	-1	23,885	0.00%
2019/07/18	8	40.35	4	39.95	39.85	4	23,960	0.02%
2019/07/16	15	41.90	23	41.24	41.05	-8	24,273	-0.03%
2019/07/15	5	41.67	3	41.90	41.90	2	25,003	0.01%
2019/07/12	7	41.97	3	41.32	41.00	4	25,090	0.02%
2019/07/11	2	40.75	6	41.13	41.45	-4	25,498	-0.02%
2019/07/10	20	40.57	12	40.56	40.80	8	25,661	0.03%
2019/07/08	2	39.98	0	0.00	40.20	2	26,796	0.01%
2019/07/05	12	40.77	3	40.55	40.55	9	26,878	0.03%
2019/07/04	17	41.15	17	40.91	41.15	0	26,671	0.00%
2019/07/03	5	41.00	0	0.00	41.00	5	26,902	0.02%
2019/07/02	15	42.66	23	42.68	42.80	-8	26,904	-0.03%
2019/07/01	20	41.49	78	41.67	42.25	-58	26,499	-0.22%
2019/06/28	2	38.55	4	38.53	38.45	-2	26,440	-0.01%
2019/06/27	2	38.45	0	0.00	38.50	2	26,382	0.01%
2019/06/26	25	36.73	11	37.78	38.95	14	26,184	0.05%
2019/06/25	6	38.55	5	38.92	38.10	1	25,692	0.00%
2019/06/24	1	38.00	7	38.44	38.90	-6	25,466	-0.02%
2019/06/21	14	39.17	13	38.65	38.00	1	25,449	0.00%
2019/06/20	19	38.23	25	38.60	39.00	-6	25,223	-0.02%
2019/06/19	19	36.73	27	37.50	37.90	-8	25,180	-0.03%
2019/06/18	39	36.04	9	36.18	35.35	30	24,982	0.12%
2019/06/17	2	35.25	5	35.22	35.60	-3	24,647	-0.01%
2019/06/14	9	35.49	2	35.45	35.10	7	24,735	0.03%
2019/06/13	2	36.00	2	35.75	35.95	0	24,689	0.00%
2019/06/12	0	0.00	3	35.52	35.55	-3	24,771	-0.01%
2019/06/11	17	36.31	34	36.03	36.15	-17	24,897	-0.07%
2019/06/10	14	35.17	18	34.87	35.90	-4	24,438	-0.02%
2019/06/06	4	32.39	4	32.50	32.80	0	24,129	0.00%
2019/06/05	5	32.95	6	32.59	32.30	-1	24,125	0.00%
2019/06/04	5	32.65	8	32.83	32.45	-3	24,182	-0.01%
2019/06/03	5	32.81	5	32.71	32.70	0	24,303	0.00%
2019/05/31	6	33.08	10	33.53	33.60	-4	24,420	-0.02%
2019/05/30	21	32.65	4	32.64	32.55	17	24,453	0.07%
2019/05/29	2	31.80	0	0.00	32.30	2	24,765	0.01%
2019/05/28	10	33.02	1	33.40	32.60	9	25,141	0.04%
2019/05/27	10	32.07	15	31.85	32.50	-5	25,170	-0.02%
2019/05/24	20	33.59	6	33.31	32.20	14	25,386	0.06%
2019/05/23	37	32.81	7	33.01	32.95	30	25,066	0.12%
2019/05/22	12	35.13	3	34.67	34.25	9	24,779	0.04%
2019/05/21	11	35.07	37	35.41	35.60	-26	24,518	-0.11%
2019/05/20	2	34.65	6	35.53	34.35	-4	24,024	-0.02%
2019/05/17	18	38.05	14	37.63	36.00	4	23,691	0.02%
2019/05/16	19	41.18	9	40.61	39.70	10	23,149	0.04%
2019/05/15	28	42.72	24	41.95	41.95	4	22,880	0.02%
2019/05/14	26	41.21	11	41.30	42.50	15	22,821	0.07%
2019/05/13	1	40.75	1	40.70	40.10	0	22,711	0.00%
2019/05/10	5	40.58	2	40.10	40.80	3	22,735	0.01%
2019/05/09	1	43.15	4	42.66	40.00	-3	22,433	-0.01%
2019/05/08	33	43.03	59.2	42.79	42.65	-26.2	21,888	-0.12%
2019/05/07	8	45.73	26	44.94	42.85	-18	21,520	-0.08%
2019/05/06	21.2	44.36	4	44.13	44.40	17.2	20,771	0.08%
2019/05/03	15	44.15	38.3	44.11	44.05	-23.3	20,311	-0.11%
2019/05/02	8	42.65	28	42.93	42.85	-20	19,694	-0.10%
2019/04/30	14.2	41.91	52	41.66	42.80	-37.8	19,425	-0.19%
2019/04/29	2	39.33	4	39.03	40.00	-2	18,879	-0.01%
2019/04/26	39	40.53	23	39.83	39.80	16	18,621	0.09%
2019/04/25	0	0.00	7	40.14	41.20	-7	18,384	-0.04%
2019/04/24	27	41.08	17	40.79	40.70	10	18,213	0.05%
2019/04/23	6	39.83	12	40.09	40.30	-6	17,968	-0.03%
2019/04/22	7	41.12	10	41.86	41.75	-3	17,814	-0.02%
2019/04/19	31	42.44	8	42.06	42.00	23	17,647	0.13%
2019/04/18	34	42.97	22	43.00	42.80	12	16,714	0.07%
2019/04/17	29	43.60	52.2	43.25	43.25	-23.2	16,338	-0.14%
2019/04/16	22	41.47	68	41.16	41.50	-46	15,775	-0.29%
2019/04/15	39.2	40.68	16.2	42.64	42.90	23	15,316	0.15%
2019/04/12	9	39.24	35	39.32	39.15	-26	14,558	-0.18%
2019/04/11	2	37.20	9	37.21	37.00	-7	13,796	-0.05%
2019/04/10	5	36.13	4	35.93	35.80	1	13,578	0.01%
2019/04/09	76	37.25	39	36.67	36.00	37	13,459	0.27%
2019/04/08	43	37.09	51	36.82	36.70	-8	13,052	-0.06%
2019/04/03	12	35.75	14	36.21	35.70	-2	12,792	-0.02%
2019/04/02	11	36.31	39	36.64	35.50	-28	12,819	-0.22%
2019/04/01	7	34.79	28	34.92	34.95	-21	12,422	-0.17%
2019/03/29	9	34.54	3	34.30	34.20	6	12,350	0.05%
2019/03/28	15	34.42	4	33.80	34.55	11	12,263	0.09%
2019/03/27	12	34.82	3	34.97	34.65	9	12,117	0.07%
2019/03/26	5	35.02	17	34.68	34.40	-12	12,030	-0.10%
2019/03/25	31	35.43	28.2	35.24	35.20	2.8	11,929	0.02%
2019/03/22	82	36.31	15	35.37	35.20	67	11,773	0.57%
2019/03/21	12	35.33	108	34.77	36.45	-96	11,187	-0.86%	大賣/
2019/03/20	10	33.25	8.6	33.19	33.15	1.4	10,221	0.01%
2019/03/19	9	33.14	13	33.30	32.60	-4	10,131	-0.04%
2019/03/18	9	32.57	1	32.25	32.80	8	9,959	0.08%
2019/03/15	33	32.48	22	32.19	32.00	11	9,958	0.11%
2019/03/14	74	33.68	8	33.43	33.35	66	9,769	0.68%
2019/03/13	3	32.52	13	32.75	32.90	-10	9,497	-0.11%
2019/03/12	0	0.00	2	32.75	32.35	-2	9,430	-0.02%
2019/03/11	7	31.98	9	32.44	32.75	-2	9,247	-0.02%
2019/03/08	17	32.34	12	32.21	32.40	5	9,305	0.05%
2019/03/07	16	32.57	5	32.55	31.70	11	9,212	0.12%
2019/03/06	22	33.08	13	32.58	32.55	9	9,038	0.10%
2019/03/05	20	33.43	33	32.90	32.50	-13	8,940	-0.15%
2019/03/04	6	34.15	6	34.55	34.60	0	8,668	0.00%
2019/02/27	28	33.57	42	33.51	33.65	-14	8,208	-0.17%
2019/02/26	24	32.46	25	32.78	32.65	-1	7,623	-0.01%
2019/02/25	20	30.75	33	31.50	32.60	-13	7,160	-0.18%
2019/02/21	0	0.00	1	29.40	29.50	-1	6,597	-0.02%
2019/02/19	1	29.80	14	29.98	30.10	-13	6,514	-0.20%
2019/02/18	42	29.83	38	30.12	30.35	4	6,402	0.06%
2019/02/15	1	28.80	0	0.00	28.95	1	6,161	0.02%
2019/02/14	4	28.90	11	28.91	28.70	-7	6,005	-0.12%
2019/02/13	2	28.53	4	28.96	29.10	-2	5,835	-0.03%
2019/02/12	2	27.15	23	28.01	27.70	-21	5,516	-0.38%
2019/02/11	0	0.00	3	26.25	26.95	-3	5,120	-0.06%
2019/01/30	2	25.55	0	0.00	25.05	2	4,825	0.04%
2019/01/22	11	26.00	0	0.00	25.20	11	4,570	0.24%
2019/01/21	2	25.45	0	0.00	26.10	2	4,428	0.05%
2019/01/18	0	0.00	4	25.40	25.45	-4	4,385	-0.09%
2019/01/16	12	25.56	1	25.85	25.55	11	4,362	0.25%
2019/01/15	0	0.00	10	25.90	25.70	-10	4,331	-0.23%
2019/01/14	10	26.95	10	26.10	26.20	0	4,274	0.00%
2019/01/11	21	25.80	0	0.00	26.40	21	4,041	0.52%
2019/01/10	0	0.00	2	25.63	25.75	-2	3,931	-0.05%
2019/01/09	0	0.00	12	25.68	25.60	-12	3,900	-0.31%
2019/01/07	10	25.05	0	0.00	25.10	10	3,713	0.27%
2019/01/03	0	0.00	1	25.15	24.95	-1	3,699	-0.03%
2019/01/02	13	25.89	10	25.65	25.65	3	3,744	0.08%
2018/12/28	1	24.95	1	24.95	25.25	0	3,649	0.00%
2018/12/27	2	25.05	3	25.20	24.75	-1	3,635	-0.03%
2018/12/26	1	25.00	1	25.05	24.65	0	3,569	0.00%
2018/12/25	6	26.20	1	25.80	25.50	5	3,481	0.14%
2018/12/24	2	26.08	5	26.11	26.30	-3	3,306	-0.09%
2018/12/22	2	25.15	1	24.05	25.15	1	3,061	0.03%
2018/12/21	1	23.70	0	0.00	24.10	1	3,010	0.03%
2018/12/20	0	0.00	2	24.03	23.45	-2	3,039	-0.07%
2018/12/19	3	24.33	0	0.00	24.25	3	3,053	0.10%
2018/12/18	1	24.45	2	24.28	24.30	-1	3,002	-0.03%
2018/12/17	2	25.00	1	24.75	24.75	1	2,934	0.03%
2018/12/14	0	0.00	1	25.10	25.10	-1	2,794	-0.04%
2018/12/12	9	24.37	0	0.00	24.25	9	2,699	0.33%
2018/12/11	20	24.70	0	0.00	24.10	20	2,677	0.75%
2018/12/10	0	0.00	1	24.10	24.55	-1	2,628	-0.04%
2018/12/07	2	24.38	0	0.00	24.40	2	2,518	0.08%
2018/12/04	1	24.25	1	24.60	24.35	0	2,368	0.00%
2018/12/03	1	25.30	10	24.68	24.90	-9	2,341	-0.38%
2018/11/30	10	23.20	10	23.20	23.25	0	2,190	0.00%
2018/11/29	10	22.69	24	22.68	22.65	-14	2,087	-0.67%
2018/11/28	35	22.64	5	22.55	22.50	30	2,059	1.46%
2018/11/22	1	21.70	0	0.00	21.60	1	2,481	0.04%
2018/11/16	3	21.27	3	21.87	21.90	0	2,370	0.00%
2018/11/09	1	21.20	0	0.00	21.20	1	2,321	0.04%
2018/11/08	5	21.55	5	21.51	21.30	0	2,341	0.00%
2018/11/01	0	0.00	1	21.05	21.55	-1	2,552	-0.04%
2018/10/31	0	0.00	4	21.05	21.20	-4	2,543	-0.16%
2018/10/30	4	20.78	0	0.00	20.60	4	2,544	0.16%
2018/10/25	1	20.25	0	0.00	20.00	1	2,613	0.04%
2018/10/22	0	0.00	1	21.50	21.50	-1	2,681	-0.04%
2018/10/15	0	0.00	1	22.10	22.00	-1	2,695	-0.04%
2018/10/12	1	22.45	5	22.40	22.45	-4	2,691	-0.15%
2018/10/11	7	23.10	0	0.00	22.95	7	2,724	0.26%
2018/10/09	3	25.68	0	0.00	25.45	3	2,708	0.11%
2018/10/05	0	0.00	1	27.10	26.50	-1	2,617	-0.04%
2018/10/03	1	27.75	0	0.00	27.55	1	2,591	0.04%
2018/10/01	0	0.00	4	28.01	28.05	-4	2,591	-0.15%
2018/09/18	3	27.78	0	0.00	27.75	3	2,437	0.12%
2018/09/13	3	27.83	10	27.93	28.20	-7	2,454	-0.29%
2018/09/10	0	0.00	1	27.30	27.05	-1	2,687	-0.04%
2018/09/07	2	27.50	2	27.50	27.70	0	2,691	0.00%
2018/09/05	21	28.73	20	28.68	28.60	1	2,744	0.04%
2018/09/04	2	28.75	7	28.65	28.85	-5	2,835	-0.18%
2018/09/03	41	29.34	31	28.94	28.60	10	2,875	0.35%
2018/08/31	16	28.93	2	29.18	29.25	14	2,797	0.50%
2018/08/29	6	28.47	0	0.00	28.40	6	2,701	0.22%
2018/08/20	0	0.00	1	26.80	26.90	-1	3,207	-0.03%
2018/08/17	4	27.65	2	27.45	27.45	2	3,245	0.06%
2018/08/16	0	0.00	2	27.03	27.10	-2	3,218	-0.06%
2018/08/15	0	0.00	9	27.04	27.00	-9	3,210	-0.28%
2018/08/13	9	27.73	6	28.65	27.70	3	3,268	0.09%
2018/08/10	6	29.10	2	29.18	29.15	4	3,206	0.12%
2018/08/09	1	28.75	15	28.70	28.80	-14	3,120	-0.45%
2018/08/08	0	0.00	1	29.20	29.15	-1	3,105	-0.03%
2018/08/03	3	28.78	0	0.00	28.70	3	3,124	0.10%
2018/08/02	0	0.00	10	28.70	28.55	-10	3,210	-0.31%
2018/08/01	15	29.52	0	0.00	29.30	15	3,200	0.47%
2018/07/30	4	28.48	0	0.00	28.50	4	3,174	0.13%
2018/07/27	1	29.00	6	29.13	29.00	-5	3,150	-0.16%
2018/07/26	0	0.00	2	28.60	28.80	-2	3,088	-0.06%
2018/07/25	0	0.00	2	27.80	28.00	-2	3,050	-0.07%
2018/07/23	3	27.30	0	0.00	27.30	3	3,052	0.10%
2018/07/20	0	0.00	1	27.95	27.60	-1	3,053	-0.03%
2018/07/18	6	28.13	2	28.23	28.25	4	3,068	0.13%
2018/07/17	1	27.60	0	0.00	27.90	1	3,004	0.03%
2018/07/12	0	0.00	2	27.60	27.60	-2	2,998	-0.07%
2018/07/11	1	27.30	0	0.00	27.25	1	3,014	0.03%
2018/07/06	2	26.95	2	26.95	27.00	0	2,981	0.00%
2018/07/05	1	27.55	1	27.40	27.40	0	2,965	0.00%
2018/07/03	3	28.45	1	27.65	27.60	2	2,968	0.07%
2018/07/02	1	28.40	0	0.00	28.40	1	2,960	0.03%
2018/06/29	0	0.00	1.2	28.78	28.65	-1.2	2,968	-0.04%
2018/06/28	1	28.35	0	0.00	28.20	1	2,964	0.03%
2018/06/26	0	0.00	1	28.80	29.00	-1	3,000	-0.03%
2018/06/25	1	29.60	0	0.00	29.50	1	2,989	0.03%
2018/06/22	2	29.80	0	0.00	29.80	2	2,994	0.07%
2018/06/21	3	29.80	3	29.95	30.35	0	2,983	0.00%
2018/06/20	2	30.60	10	30.60	29.60	-8	2,984	-0.27%
2018/06/15	0	0.00	1	30.65	30.65	-1	2,881	-0.03%
2018/06/13	1	31.15	0	0.00	30.50	1	2,885	0.03%
2018/06/12	1	31.35	2	31.63	31.35	-1	2,876	-0.03%
2018/06/11	0	0.00	6	31.15	31.20	-6	2,812	-0.21%
2018/06/08	9	32.25	2	32.13	31.65	7	2,811	0.25%
2018/06/05	0	0.00	5	31.09	31.20	-5	2,628	-0.19%
2018/06/04	15	32.14	16	32.14	31.65	-1	2,549	-0.04%
2018/06/01	4	30.44	7	30.11	30.30	-3	2,257	-0.13%
2018/05/31	1	28.85	0	0.00	28.85	1	2,139	0.05%
2018/05/29	1	28.90	5	29.05	28.75	-4	2,157	-0.19%
2018/05/25	0	0.00	3	29.45	29.50	-3	2,242	-0.13%
2018/05/23	1	28.85	0	0.00	28.85	1	2,352	0.04%
2018/05/22	1	28.80	4	29.09	29.25	-3	2,352	-0.13%
2018/05/21	2	28.65	2	29.10	29.15	0	2,324	0.00%
2018/05/18	0	0.00	3	28.30	28.30	-3	2,300	-0.13%
2018/05/17	0	0.00	1	28.20	28.20	-1	2,331	-0.04%
2018/05/16	4	27.98	0	0.00	27.90	4	2,346	0.17%
2018/05/15	1	27.85	0	0.00	27.60	1	2,385	0.04%
2018/05/11	2	28.15	3	27.80	27.75	-1	2,518	-0.04%
2018/05/10	4	28.61	5	28.70	28.50	-1	2,502	-0.04%
2018/05/09	1	28.00	0	0.00	28.10	1	2,442	0.04%
2018/05/08	5	28.18	2	28.60	28.20	3	2,506	0.12%
2018/05/07	2	27.95	1	27.75	28.00	1	2,537	0.04%
2018/05/03	0	0.00	2	26.80	26.85	-2	2,768	-0.07%
2018/05/02	0	0.00	1	27.05	27.05	-1	2,866	-0.03%
2018/04/30	1	26.95	1	26.40	27.05	0	2,888	0.00%
2018/04/26	1	26.05	0	0.00	26.10	1	2,923	0.03%
2018/04/25	0	0.00	1	26.65	26.80	-1	2,926	-0.03%
2018/04/24	4	27.08	1	26.50	26.25	3	2,944	0.10%
2018/04/23	0	0.00	1	27.55	27.30	-1	2,950	-0.03%
2018/04/19	0	0.00	16	28.05	28.00	-16	3,007	-0.53%
2018/04/17	3	27.98	0	0.00	27.70	3	3,112	0.10%
2018/04/16	0	0.00	1	28.45	28.35	-1	3,219	-0.03%
2018/04/12	0	0.00	2	28.50	28.60	-2	3,375	-0.06%
2018/04/11	1	28.90	0	0.00	28.80	1	3,421	0.03%
2018/04/02	2	29.35	2	29.40	29.30	0	4,074	0.00%
2018/03/31	1	29.55	1	29.60	29.60	0	4,185	0.00%
2018/03/30	3	30.00	2	29.90	29.90	1	4,279	0.02%
2018/03/29	0	0.00	1.2	29.38	29.10	-1.2	4,356	-0.03%
2018/03/27	1	29.55	1	29.55	29.45	0	4,517	0.00%
2018/03/26	3	29.07	4	28.75	29.10	-1	4,586	-0.02%
2018/03/23	3	29.00	10	29.30	29.00	-7	4,671	-0.15%
2018/03/22	1	30.95	4	31.00	30.30	-3	4,828	-0.06%
2018/03/21	10	30.70	0	0.00	30.50	10	4,818	0.21%
2018/03/20	0	0.00	3	30.25	30.20	-3	4,910	-0.06%
2018/03/19	0	0.00	18	30.16	30.35	-18	5,214	-0.35%
2018/03/16	8	30.93	2	30.50	30.25	6	5,265	0.11%
2018/03/15	0	0.00	19	30.75	30.80	-19	5,355	-0.35%
2018/03/14	26	30.57	2	30.73	30.70	24	5,500	0.44%
2018/03/13	1	29.95	15	30.18	30.20	-14	5,568	-0.25%
2018/03/12	16	29.95	0	0.00	29.80	16	5,707	0.28%
2018/03/09	1	29.95	7	30.18	29.80	-6	5,995	-0.10%
2018/03/07	1	30.05	0	0.00	29.50	1	6,570	0.02%
2018/03/06	3	29.92	1	29.90	29.90	2	7,139	0.03%
2018/03/05	2	29.80	4	29.50	29.50	-2	7,613	-0.03%
2018/03/02	0	0.00	6	29.70	29.70	-6	8,532	-0.07%
2018/03/01	0	0.00	13	29.90	30.05	-13	9,335	-0.14%
2018/02/27	11	29.82	6	29.55	29.55	5	9,780	0.05%
2018/02/26	1	29.10	0	0.00	29.25	1	10,582	0.01%
2018/02/23	1	28.25	7	28.87	29.70	-6	11,142	-0.05%
2018/02/21	1	27.85	4	27.98	28.10	-3	11,123	-0.03%
2018/02/12	8	26.89	2	27.08	26.90	6	11,121	0.05%
2018/02/09	3	26.60	0	0.00	26.60	3	11,170	0.03%
2018/02/08	1	27.30	3	27.25	27.30	-2	11,187	-0.02%
2018/02/07	13	27.87	0	0.00	27.65	13	11,184	0.12%
2018/02/06	1	26.95	11	27.50	27.00	-10	11,193	-0.09%
2018/02/05	0	0.00	2	29.70	29.85	-2	11,112	-0.02%
2018/02/02	1	30.35	23	30.42	30.30	-22	11,130	-0.20%
2018/02/01	14	30.65	0	0.00	30.55	14	11,193	0.13%
2018/01/31	17	30.88	6	30.97	30.95	11	11,212	0.10%
2018/01/30	7	30.42	0	0.00	30.20	7	11,213	0.06%
2018/01/29	3	31.08	10	30.90	30.90	-7	11,289	-0.06%
2018/01/26	13	31.97	11	31.78	31.60	2	11,299	0.02%
2018/01/25	5	31.65	4	31.11	31.00	1	11,107	0.01%
2018/01/23	0	0.00	2.2	30.64	30.65	-2.2	11,045	-0.02%
2018/01/22	0	0.00	3	30.27	30.25	-3	11,088	-0.03%
2018/01/18	4	30.30	3	30.30	30.30	1	11,552	0.01%
2018/01/17	5	30.67	5	30.80	30.60	0	11,573	0.00%
2018/01/16	5	31.25	2	31.30	30.95	3	11,591	0.03%
2018/01/15	1	31.05	1	30.85	31.00	0	11,592	0.00%
2018/01/12	12	30.62	7	30.77	30.65	5	11,600	0.04%
2018/01/11	7	29.80	3	29.95	29.90	4	11,760	0.03%
2018/01/10	15	30.56	0	0.00	30.20	15	11,766	0.13%
2018/01/08	11	31.27	0	0.00	31.00	11	11,802	0.09%
2018/01/05	4	32.38	9	32.34	32.30	-5	11,729	-0.04%
2018/01/04	6	32.37	2	32.20	32.20	4	11,692	0.03%
2018/01/03	5	32.95	21	33.31	32.55	-16	11,661	-0.14%
2018/01/02	8	33.20	11	32.96	33.50	-3	11,490	-0.03%