奇鋐 (3017)-元大-斗六券商分點個股進出

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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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	3.1	646.75	4	650.50	651.00	-0.9	8,201	-0.01%
2024/12/16	12.5	656.94	7	652.00	637.00	5.5	8,211	0.07%
2024/12/13	18	691.78	16	687.13	686.00	2	8,084	0.02%
2024/12/12	24	702.58	24	698.92	693.00	0	8,148	0.00%
2024/12/11	21	692.10	100.3	697.66	700.00	-79.3	8,245	-0.96%
2024/12/10	9	688.77	8.4	688.60	682.00	0.6	8,254	0.01%
2024/12/09	18	701.16	12	704.50	708.00	6	8,417	0.07%
2024/12/06	2.1	711.52	2.6	716.58	711.00	-0.5	8,522	-0.01%
2024/12/05	17	718.35	19	716.89	715.00	-2	8,609	-0.02%
2024/12/04	12	704.83	12.3	702.31	714.00	-0.3	8,730	0.00%
2024/12/03	24	709.33	28.3	695.10	697.00	-4.3	8,785	-0.05%
2024/12/02	33	679.67	45.2	673.19	678.00	-12.2	8,691	-0.14%
2024/11/29	18	640.11	17	642.12	643.00	1	8,643	0.01%
2024/11/28	17.1	628.03	20	631.55	640.00	-2.9	8,689	-0.03%
2024/11/27	2.2	636.09	0	655.00	630.00	2.2	8,709	0.02%
2024/11/26	22.2	652.44	18	650.50	649.00	4.2	8,722	0.05%
2024/11/25	19	667.26	22	664.36	669.00	-3	8,729	-0.03%
2024/11/22	19.7	656.14	19	656.00	652.00	0.7	8,787	0.01%
2024/11/21	26	658.50	22	667.32	650.00	4	8,794	0.05%
2024/11/20	34.1	667.23	35	666.43	666.00	-1	8,739	-0.01%
2024/11/19	30	649.27	30.1	651.93	648.00	-0.1	8,678	0.00%
2024/11/18	23.1	645.84	21	644.43	638.00	2.1	8,666	0.02%
2024/11/15	35	653.77	30	649.00	648.00	5	8,686	0.06%
2024/11/14	29.5	679.04	33.2	676.53	685.00	-3.7	8,603	-0.04%
2024/11/13	16	662.69	17	661.72	661.00	-1	8,548	-0.01%
2024/11/12	6.5	671.05	1.2	670.97	661.00	5.3	8,600	0.06%
2024/11/11	4	684.23	2.1	685.36	687.00	1.9	8,679	0.02%
2024/11/08	10.2	685.02	19.1	688.15	687.00	-8.9	8,908	-0.10%
2024/11/07	10	677.60	13.1	678.07	675.00	-3.1	8,928	-0.03%
2024/11/06	8.1	672.86	12.3	671.49	674.00	-4.2	9,048	-0.05%
2024/11/05	22	646.91	24.1	652.22	656.00	-2	9,102	-0.02%
2024/11/04	24.1	639.82	27	641.78	654.00	-2.9	9,288	-0.03%
2024/11/01	19.3	625.96	19	631.48	637.00	0.3	9,354	0.00%
2024/10/30	18.1	644.02	19.3	642.50	638.00	-1.3	9,452	-0.01%
2024/10/29	24.2	629.48	20.4	622.76	626.00	3.8	9,442	0.04%
2024/10/28	21.1	644.07	17	645.71	648.00	4.1	9,479	0.04%
2024/10/25	20.1	659.30	25.2	659.44	664.00	-5.2	9,594	-0.05%
2024/10/24	49.2	667.69	41.4	657.87	656.00	7.8	9,717	0.08%
2024/10/23	22	688.09	22	684.95	686.00	0	9,716	0.00%
2024/10/22	20	678.00	17.1	681.57	683.00	2.9	9,770	0.03%
2024/10/21	23	682.26	22	683.58	677.00	1	9,929	0.01%
2024/10/18	49.2	690.26	53.5	682.43	681.00	-4.3	9,928	-0.04%
2024/10/17	44.1	673.26	55.1	672.62	679.00	-11	9,875	-0.11%
2024/10/16	36.6	669.61	29.1	674.36	676.00	7.5	9,839	0.08%
2024/10/15	64	671.03	56.4	669.28	679.00	7.6	9,765	0.08%
2024/10/14	26.5	643.52	35.8	644.96	647.00	-9.3	9,618	-0.10%
2024/10/11	46.1	627.16	50.3	629.13	629.00	-4.2	9,518	-0.04%
2024/10/09	19	617.14	21.4	610.42	605.00	-2.4	9,430	-0.03%
2024/10/08	21	612.81	21.1	613.57	611.00	-0.1	9,436	0.00%
2024/10/07	22	613.68	21	610.62	611.00	1	9,508	0.01%
2024/10/04	32	605.59	36	601.08	604.00	-4	9,569	-0.04%
2024/10/01	26.2	589.67	23	593.70	585.00	3.2	9,538	0.03%
2024/09/30	12.2	607.53	6.1	605.18	590.00	6.1	9,546	0.06%
2024/09/27	40.3	620.40	37	619.54	624.00	3.2	9,580	0.03%
2024/09/26	63.4	608.84	292.2	609.80	617.00	-228.8	9,521	-2.40%	大賣/鉅額交易
2024/09/25	22.3	581.36	27.5	589.03	581.00	-5.2	9,391	-0.06%
2024/09/24	21.1	561.25	20.1	564.22	571.00	1	9,505	0.01%
2024/09/23	9.3	573.89	11.1	572.31	569.00	-1.8	9,638	-0.02%
2024/09/20	6.2	561.89	5	569.39	558.00	1.2	9,714	0.01%
2024/09/19	4	556.75	6	555.21	561.00	-2	9,725	-0.02%
2024/09/18	8.2	543.61	5	549.40	537.00	3.2	9,727	0.03%
2024/09/16	5.4	549.77	5.1	548.17	544.00	0.3	9,880	0.00%
2024/09/13	8	552.87	9	552.72	554.00	-1	10,038	-0.01%
2024/09/12	23	552.31	28.1	555.33	555.00	-5.1	10,162	-0.05%
2024/09/11	7	521.86	11.8	524.56	521.00	-4.8	10,131	-0.05%
2024/09/10	22.6	535.27	14.3	520.81	512.00	8.3	10,223	0.08%
2024/09/09	30.3	532.38	63.8	518.40	545.00	-33.6	10,223	-0.33%
2024/09/06	20.9	518.18	12	512.25	511.00	8.9	10,293	0.09%
2024/09/05	60.1	518.72	31.1	515.51	525.00	29	10,445	0.28%
2024/09/04	11.8	519.37	7	525.00	515.00	4.8	10,535	0.05%
2024/09/03	6.4	583.41	5	585.40	570.00	1.4	10,746	0.01%
2024/09/02	36.4	582.99	9.1	587.14	574.00	27.4	11,001	0.25%
2024/08/30	6	599.68	5.1	603.18	606.00	0.9	11,077	0.01%
2024/08/29	6.2	597.28	4	598.25	598.00	2.2	11,180	0.02%
2024/08/28	9.1	609.89	10.1	613.60	613.00	-1	11,380	-0.01%
2024/08/27	8.1	604.25	8	608.13	613.00	0	11,970	0.00%
2024/08/26	9.5	619.82	7.1	623.26	610.00	2.5	12,087	0.02%
2024/08/23	22.1	600.46	25	605.12	612.00	-2.9	12,207	-0.02%
2024/08/22	8	609.34	9	601.89	606.00	-1	12,376	-0.01%
2024/08/21	20.1	610.15	20	612.75	606.00	0.1	12,550	0.00%
2024/08/20	30.1	614.64	28	619.00	616.00	2.1	12,677	0.02%
2024/08/19	29.2	616.08	24	619.37	617.00	5.2	13,002	0.04%
2024/08/16	11.2	619.96	16	624.75	626.00	-4.8	13,020	-0.04%
2024/08/15	8.2	601.58	12	606.42	594.00	-3.8	12,981	-0.03%
2024/08/14	21.3	603.16	19	606.74	597.00	2.3	13,050	0.02%
2024/08/13	10.3	591.93	6.1	592.97	587.00	4.2	13,090	0.03%
2024/08/12	32.2	587.51	33	591.15	585.00	-0.8	13,261	-0.01%
2024/08/09	9	570.11	11	572.09	568.00	-2	13,265	-0.02%
2024/08/08	24	529.00	22.1	531.32	530.00	2	13,279	0.01%
2024/08/07	25	565.44	27	542.93	559.00	-2	13,372	-0.01%
2024/08/06	39.2	527.46	37	523.98	526.00	2.1	13,320	0.02%
2024/08/05	6.2	537.42	2	543.50	535.00	4.2	13,321	0.03%
2024/08/02	29	615.51	23.1	630.37	594.00	6	13,328	0.04%
2024/08/01	18	655.00	22	654.36	655.00	-4	13,334	-0.03%
2024/07/31	17	642.65	16	644.75	636.00	1	13,522	0.01%
2024/07/30	21	613.29	27	618.48	639.00	-6	13,649	-0.04%
2024/07/29	8	613.12	6.1	602.65	590.00	1.9	13,671	0.01%
2024/07/26	18.3	622.87	13	617.54	613.00	5.3	13,774	0.04%
2024/07/23	18.1	661.41	22.1	661.54	669.00	-4	13,851	-0.03%
2024/07/22	13.1	663.82	8.1	639.24	634.00	5	14,176	0.03%
2024/07/19	21	680.62	43.2	690.53	687.00	-22.2	14,317	-0.16%
2024/07/18	9.1	663.03	6.2	669.95	675.00	3	14,376	0.02%
2024/07/17	8.1	696.94	6	703.80	690.00	2.1	14,464	0.01%
2024/07/16	19.1	695.16	16.2	696.91	691.00	2.9	14,676	0.02%
2024/07/15	5.2	699.59	5.1	700.17	702.00	0.1	15,026	0.00%
2024/07/12	11.2	706.30	11.2	706.68	709.00	0	15,342	0.00%
2024/07/11	9.3	718.18	7.3	717.63	714.00	2	15,505	0.01%
2024/07/10	6.2	728.44	53	732.40	726.00	-46.9	15,586	-0.30%
2024/07/09	11.2	731.13	10	726.10	727.00	1.2	15,715	0.01%
2024/07/08	20.3	741.07	13	741.38	745.00	7.3	15,867	0.05%
2024/07/05	6	758.00	6	763.17	764.00	0	15,903	0.00%
2024/07/04	3	759.94	2	756.55	752.00	1	15,925	0.01%
2024/07/03	17	760.74	15	750.47	745.00	2	16,012	0.01%
2024/07/02	19.1	747.74	19	743.84	752.00	0.1	16,092	0.00%
2024/07/01	16.1	762.44	4	766.00	743.00	12.1	16,180	0.07%
2024/06/28	26.2	760.56	43	761.30	765.00	-16.8	16,184	-0.10%
2024/06/27	27	739.12	25	740.44	736.00	2	16,099	0.01%
2024/06/26	13	732.08	22.9	728.65	740.00	-9.9	16,067	-0.06%
2024/06/25	32.3	695.84	27.3	696.89	701.00	5.1	16,091	0.03%
2024/06/24	27.3	722.40	23	725.04	714.00	4.3	16,098	0.03%
2024/06/21	22.2	723.39	32	733.22	731.00	-9.8	16,231	-0.06%
2024/06/20	14	734.14	23.2	730.56	740.00	-9.2	16,114	-0.06%
2024/06/19	27.2	707.48	13.2	711.81	704.00	13.9	16,068	0.09%
2024/06/18	14	706.94	15.1	718.02	713.00	-1	16,064	-0.01%
2024/06/17	10.3	734.72	46	751.23	723.00	-35.8	16,231	-0.22%
2024/06/14	33.2	732.81	46.1	722.74	739.00	-12.8	16,351	-0.08%
2024/06/13	82.2	707.11	4.1	714.35	712.00	78.1	16,374	0.48%
2024/06/12	45.2	665.39	16	672.81	688.00	29.2	16,554	0.18%
2024/06/11	23.5	663.28	19.6	661.92	665.00	3.9	16,612	0.02%
2024/06/07	130.7	638.57	25	647.52	620.00	105.7	16,898	0.63%	大買/鉅額交易
2024/06/06	207.1	678.55	23.2	676.61	660.00	183.9	16,971	1.08%	大買/鉅額交易
2024/06/05	22.2	697.56	19.4	691.44	685.00	2.7	16,966	0.02%
2024/06/04	21.2	718.74	9.1	724.59	721.00	12.1	17,070	0.07%
2024/06/03	16.3	761.14	9	743.34	736.00	7.3	17,277	0.04%
2024/05/31	26.1	777.34	28	776.21	769.00	-1.9	17,343	-0.01%
2024/05/30	7.3	793.38	6	802.00	781.00	1.3	16,912	0.01%
2024/05/29	23.1	803.05	21.1	805.82	811.00	2	16,902	0.01%
2024/05/28	17.1	773.20	17	771.01	783.00	0.1	16,938	0.00%
2024/05/27	14.1	734.09	29	741.55	738.00	-14.9	16,984	-0.09%
2024/05/24	23	701.44	23.4	702.74	706.00	-0.4	16,980	0.00%
2024/05/23	6.1	688.57	20.4	684.72	708.00	-14.3	16,910	-0.08%
2024/05/22	4.1	654.30	6	656.17	660.00	-2	16,711	-0.01%
2024/05/21	10.1	641.23	17	645.76	650.00	-7	16,800	-0.04%
2024/05/20	22.2	646.22	14	646.79	638.00	8.2	16,830	0.05%
2024/05/17	19	658.47	12	661.24	660.00	7	16,839	0.04%
2024/05/16	12.1	661.58	16.4	666.25	651.00	-4.3	16,884	-0.03%
2024/05/15	23	658.35	27.1	658.42	644.00	-4.1	16,784	-0.02%
2024/05/14	26.1	632.42	29	630.52	645.00	-2.9	16,719	-0.02%
2024/05/13	10.2	640.89	5	643.60	626.00	5.2	16,823	0.03%
2024/05/10	21.1	647.21	17	640.54	638.00	4.1	16,855	0.02%
2024/05/09	21.1	654.09	25	656.64	654.00	-3.9	17,255	-0.02%
2024/05/08	8.2	670.11	5	665.40	663.00	3.2	17,262	0.02%
2024/05/07	21	668.81	18	670.33	674.00	3	17,568	0.02%
2024/05/06	31	675.90	39	682.39	662.00	-8	17,471	-0.05%
2024/05/03	40	658.92	37	662.51	662.00	3	17,273	0.02%
2024/05/02	11.1	647.67	11	652.36	656.00	0	17,248	0.00%
2024/04/30	17	652.94	29.4	651.20	654.00	-12.4	17,183	-0.07%
2024/04/29	22.2	634.61	7	626.86	626.00	15.2	17,187	0.09%
2024/04/26	36.1	654.30	36.1	652.93	642.00	0	17,374	0.00%
2024/04/25	32.5	641.73	29.1	624.52	620.00	3.4	17,079	0.02%
2024/04/24	8	625.38	19.7	620.05	634.00	-11.7	16,953	-0.07%
2024/04/23	21.7	584.30	13	581.38	577.00	8.7	17,056	0.05%
2024/04/22	25.2	589.61	20.1	578.39	567.00	5.1	16,992	0.03%
2024/04/19	21.2	651.60	23.4	648.31	630.00	-2.2	16,950	-0.01%
2024/04/18	15	671.87	24.1	669.75	680.00	-9.1	16,936	-0.05%
2024/04/17	7.1	630.67	8	631.88	638.00	-0.9	16,835	-0.01%
2024/04/16	22	597.55	23	603.22	606.00	-1	16,828	-0.01%
2024/04/15	15	628.53	14.2	627.10	616.00	0.8	16,832	0.00%
2024/04/12	18	611.44	18.8	618.57	628.00	-0.8	16,897	0.00%
2024/04/11	6.2	578.50	15.2	579.77	584.00	-9	16,653	-0.05%
2024/04/10	11.1	573.60	9.1	562.78	555.00	2	16,608	0.01%
2024/04/09	16.2	577.27	18	577.94	577.00	-1.8	16,586	-0.01%
2024/04/08	35.1	578.78	40.4	579.45	570.00	-5.3	16,528	-0.03%
2024/04/03	35	554.17	38.6	551.39	546.00	-3.6	16,589	-0.02%
2024/04/02	30	541.79	19	535.00	533.00	11	16,497	0.07%
2024/04/01	13.1	555.87	8	559.62	554.00	5.1	16,476	0.03%
2024/03/29	34.3	550.27	32.1	548.81	546.00	2.2	16,382	0.01%
2024/03/28	14.1	531.31	14.1	535.85	542.00	0	16,272	0.00%
2024/03/27	8.1	540.95	8.2	540.28	534.00	-0.1	16,176	0.00%
2024/03/26	16.9	557.82	16.8	547.62	541.00	0.1	16,093	0.00%
2024/03/25	2	584.01	3.1	583.72	583.00	-1.1	15,929	-0.01%
2024/03/22	13.1	588.53	12	590.17	589.00	1.1	15,868	0.01%
2024/03/21	17.2	582.44	17	588.47	585.00	0.2	15,767	0.00%
2024/03/20	25.1	573.79	14	569.71	567.00	11.1	15,677	0.07%
2024/03/19	40.3	596.23	28.3	592.88	569.00	12	15,465	0.08%
2024/03/18	16.1	618.01	19.2	619.42	623.00	-3.1	15,226	-0.02%
2024/03/15	27.2	575.33	39.3	581.22	599.00	-12.1	15,013	-0.08%
2024/03/14	27.9	566.53	6	557.51	556.00	21.9	14,674	0.15%
2024/03/13	40.4	639.15	36.2	636.89	617.00	4.2	14,414	0.03%
2024/03/12	21.1	621.42	24.5	628.86	643.00	-3.4	13,964	-0.02%
2024/03/11	27	590.27	22.1	586.27	585.00	4.9	13,651	0.04%
2024/03/08	24.3	593.05	21.1	600.22	574.00	3.3	13,426	0.02%
2024/03/07	29.4	617.19	34.4	604.59	599.00	-4.9	13,269	-0.04%
2024/03/06	22.1	615.95	20.3	622.12	630.00	1.8	12,946	0.01%
2024/03/05	16.3	563.38	12.1	561.17	585.00	4.2	12,713	0.03%
2024/03/04	14.1	563.32	5	555.63	554.00	9	12,560	0.07%
2024/03/01	24.1	546.58	25.4	538.96	539.00	-1.3	12,472	-0.01%
2024/02/29	23.6	530.97	29	526.34	532.00	-5.4	12,399	-0.04%
2024/02/27	18.1	504.56	20.9	504.24	508.00	-2.8	12,167	-0.02%
2024/02/26	7.2	494.89	6	497.33	500.00	1.2	12,143	0.01%
2024/02/23	13	511.30	8.3	507.78	498.50	4.8	12,107	0.04%
2024/02/22	7.2	523.25	9.3	525.96	520.00	-2	12,045	-0.02%
2024/02/21	6.2	486.53	5.1	493.68	495.00	1.1	12,019	0.01%
2024/02/20	4.4	480.44	1.4	475.71	483.00	3	11,975	0.02%
2024/02/19	20.4	504.42	18.5	500.39	486.00	1.8	11,954	0.02%
2024/02/16	16.7	522.30	15.7	523.12	510.00	1	12,023	0.01%
2024/02/15	11	527.27	13	522.85	534.00	-2	12,017	-0.02%
2024/02/05	29.2	493.89	13	487.85	485.50	16.2	11,947	0.14%
2024/02/02	28	476.30	29.1	476.89	478.00	-1.1	11,799	-0.01%
2024/02/01	23	448.57	25.1	451.22	457.50	-2.1	11,601	-0.02%
2024/01/31	5.1	420.65	5.4	420.88	425.50	-0.3	11,272	0.00%
2024/01/30	3	428.17	10.1	416.25	429.50	-7.1	11,110	-0.06%
2024/01/29	6	385.92	7	388.50	390.50	-1	10,854	-0.01%
2024/01/26	13	381.20	14.3	383.30	386.00	-1.3	10,868	-0.01%
2024/01/25	5	392.50	12	392.67	389.50	-7	10,898	-0.06%
2024/01/24	27.1	385.98	26	386.75	387.50	1.1	10,774	0.01%
2024/01/23	18	384.50	16	379.97	386.50	2	10,805	0.02%
2024/01/22	4	368.99	17.6	370.27	380.50	-13.5	10,603	-0.13%
2024/01/19	5	341.90	9.5	344.75	346.00	-4.5	10,366	-0.04%
2024/01/18	13	342.30	8.1	342.19	334.50	5	10,347	0.05%
2024/01/17	3.1	349.69	3	351.00	343.50	0.1	10,285	0.00%
2024/01/16	1.1	340.82	8	341.06	343.00	-6.9	10,244	-0.07%
2024/01/15	18.2	340.03	11.9	337.23	334.00	6.3	10,224	0.06%
2024/01/12	32	351.88	32.6	352.84	350.00	-0.6	10,164	-0.01%
2024/01/11	4.1	343.86	23.2	340.17	346.50	-19.1	9,909	-0.19%
2024/01/10	6	323.58	14.1	324.78	329.00	-8.1	9,844	-0.08%
2024/01/09	9.3	312.66	10.2	312.92	315.00	-1	9,708	-0.01%
2024/01/08	18.5	312.47	15	306.53	301.50	3.5	9,633	0.04%
2024/01/05	1.1	323.43	2.1	323.19	323.50	-1	9,475	-0.01%
2024/01/04	16	321.91	9	320.72	319.00	7	9,564	0.07%
2024/01/03	9	327.89	7	330.57	329.00	2	9,628	0.02%
2024/01/02	21	330.53	17	332.32	329.50	4	9,615	0.04%
2023/12/29	8	329.56	20	333.21	336.50	-12	9,631	-0.12%
2023/12/28	5.4	322.33	5.5	321.20	318.00	-0.1	9,477	0.00%
2023/12/27	3	319.75	10.3	319.07	324.50	-7.2	9,478	-0.08%
2023/12/26	3.1	306.51	2	307.50	311.00	1.1	9,542	0.01%
2023/12/25	1	308.50	4	309.50	309.50	-3	9,822	-0.03%
2023/12/22	3.1	304.46	9	307.06	307.00	-5.9	9,954	-0.06%
2023/12/21	3	296.67	2	298.75	301.50	1	10,189	0.01%
2023/12/20	3	303.83	3	305.50	299.50	0	10,278	0.00%
2023/12/19	2	298.75	7	300.43	302.50	-5	10,483	-0.05%
2023/12/18	3	297.17	4	300.38	299.50	-1	10,603	-0.01%
2023/12/15	12.1	302.08	9	302.78	298.00	3.1	10,803	0.03%
2023/12/14	3.3	307.62	7	308.14	306.00	-3.8	10,986	-0.03%
2023/12/13	5	302.80	7.1	304.03	300.50	-2.1	11,067	-0.02%
2023/12/12	3	308.17	7	309.64	306.50	-4	11,063	-0.04%
2023/12/11	8	308.13	5	310.40	308.00	3	11,153	0.03%
2023/12/08	3	306.33	27.1	306.33	304.50	-24.1	11,191	-0.22%
2023/12/07	7	298.56	8	300.88	301.50	-1	11,204	-0.01%
2023/12/06	10	296.55	17	295.50	296.50	-7	11,269	-0.06%
2023/12/05	56.1	281.72	4	283.25	286.00	52.1	11,267	0.46%
2023/12/04	12.3	292.24	2	301.00	290.50	10.3	11,225	0.09%
2023/12/01	5	302.30	3	303.83	302.50	2	11,216	0.02%
2023/11/30	2	299.52	2	302.25	308.00	0	11,223	0.00%
2023/11/29	10.2	304.10	4	303.38	301.00	6.2	11,179	0.06%
2023/11/28	6.1	299.93	1	302.00	300.50	5.1	11,199	0.05%
2023/11/27	15.2	306.49	6	305.58	298.00	9.2	11,295	0.08%
2023/11/24	2.1	322.98	0	0.00	322.50	2.1	11,225	0.02%
2023/11/22	7.2	324.76	10	327.65	327.00	-2.8	11,240	-0.03%
2023/11/21	33.1	331.57	30.5	332.56	327.00	2.6	11,394	0.02%
2023/11/20	11	325.82	4	323.86	329.50	7	11,601	0.06%
2023/11/17	3.1	317.68	3	318.33	318.00	0.1	11,533	0.00%
2023/11/16	8.2	314.11	11	315.36	316.00	-2.8	11,591	-0.02%
2023/11/15	17.9	324.79	15.4	322.25	313.50	2.5	11,587	0.02%
2023/11/14	7.4	326.52	9.1	326.67	325.00	-1.7	11,556	-0.01%
2023/11/13	17	314.68	18	315.31	318.50	-1	11,586	-0.01%
2023/11/10	2	314.75	1	317.50	314.50	1	11,647	0.01%
2023/11/09	1.2	317.00	1	317.50	316.50	0.2	11,745	0.00%
2023/11/08	8	317.43	15.5	316.85	313.00	-7.5	11,836	-0.06%
2023/11/07	13	309.46	6	310.75	311.00	7	11,949	0.06%
2023/11/06	4	304.88	15	308.33	315.00	-11	12,182	-0.09%
2023/11/03	9.2	299.88	7	301.07	297.00	2.2	12,505	0.02%
2023/11/02	6	298.50	4	298.25	299.50	2	12,747	0.02%
2023/11/01	3.1	286.61	1	281.00	285.50	2.1	13,055	0.02%
2023/10/31	8.1	295.55	6	297.92	283.50	2.1	13,293	0.02%
2023/10/30	5	301.70	13	302.23	298.50	-8	13,521	-0.06%
2023/10/27	5	301.80	4	303.75	296.50	1	13,680	0.01%
2023/10/26	3.2	305.25	2.4	303.46	301.50	0.8	13,925	0.01%
2023/10/25	3	317.17	4.1	315.77	313.00	-1.1	14,064	-0.01%
2023/10/24	4.2	308.29	8.2	314.46	318.00	-4	14,224	-0.03%
2023/10/23	16	303.44	9.1	304.21	297.00	6.9	14,195	0.05%
2023/10/20	7	301.57	6	301.92	308.50	1	14,432	0.01%
2023/10/19	4.1	294.49	4.1	296.02	299.00	0	14,621	0.00%
2023/10/18	6.6	305.61	2.2	298.77	294.00	4.4	14,918	0.03%
2023/10/17	4	324.23	3	327.33	319.50	1	15,011	0.01%
2023/10/16	8.3	329.95	6	333.25	325.50	2.3	15,049	0.02%
2023/10/13	12	337.71	7.1	338.84	337.00	5	15,194	0.03%
2023/10/12	6	343.17	2.1	348.68	342.00	4	15,286	0.03%
2023/10/11	8	343.94	35	340.30	336.50	-27	15,413	-0.18%
2023/10/06	10.2	347.24	12	347.91	348.50	-1.8	15,690	-0.01%
2023/10/05	5	345.00	8.1	346.23	344.00	-3.1	15,923	-0.02%
2023/10/04	13.2	338.11	11	336.59	345.00	2.2	15,976	0.01%
2023/10/03	6.2	344.03	4	342.50	340.00	2.2	15,965	0.01%
2023/10/02	3.6	346.89	5	345.50	342.50	-1.4	16,091	-0.01%
2023/09/28	7.2	335.86	22	337.57	341.00	-14.8	16,017	-0.09%
2023/09/27	16	314.47	2	315.25	321.00	14	15,898	0.09%
2023/09/26	23	314.00	14	314.26	313.50	9	15,995	0.06%
2023/09/25	5	298.20	15	296.70	297.00	-10	16,091	-0.06%
2023/09/22	4.2	290.67	16	286.68	297.50	-11.8	16,369	-0.07%
2023/09/21	6	276.00	5	276.80	280.00	1	16,169	0.01%
2023/09/20	9	285.06	4	286.75	281.00	5	16,119	0.03%
2023/09/19	8.1	283.43	4	280.63	278.00	4.1	16,033	0.03%
2023/09/18	9.1	300.40	3	300.83	293.50	6.1	15,942	0.04%
2023/09/15	2.1	317.25	8	317.06	320.00	-5.9	15,953	-0.04%
2023/09/14	2	315.50	2.1	315.05	318.00	-0.1	16,122	0.00%
2023/09/13	0	0.00	1	298.00	304.00	-1	16,333	-0.01%
2023/09/12	4	306.88	4	307.88	306.00	0	16,622	0.00%
2023/09/11	12.3	322.80	8	313.13	311.50	4.3	16,910	0.03%
2023/09/08	5.2	344.03	1	346.50	337.00	4.2	16,934	0.02%
2023/09/07	1	336.00	2	343.50	342.00	-1	17,183	-0.01%
2023/09/06	3	341.51	5.7	337.71	343.50	-2.6	17,207	-0.02%
2023/09/05	1.2	325.71	1	328.50	330.50	0.2	17,309	0.00%
2023/09/04	2	327.75	0	329.00	328.50	2	17,401	0.01%
2023/09/01	4	329.13	2	332.00	329.00	2	17,523	0.01%
2023/08/31	4.2	329.33	3	334.17	334.50	1.2	17,651	0.01%
2023/08/30	1	340.00	1	345.50	335.50	0	17,734	0.00%
2023/08/29	3.1	338.05	5	340.70	335.00	-1.9	17,933	-0.01%
2023/08/28	1	356.50	5	343.89	338.50	-4	18,015	-0.02%
2023/08/25	4	362.00	3	362.67	354.00	1	18,063	0.01%
2023/08/24	4	384.21	9.4	387.69	387.00	-5.4	17,950	-0.03%
2023/08/23	2.1	360.05	2	360.75	356.00	0.1	17,909	0.00%
2023/08/22	0.2	358.83	0.1	360.00	350.50	0.1	18,218	0.00%
2023/08/21	3.1	352.49	3.1	355.61	353.50	0.1	18,518	0.00%
2023/08/18	5	356.90	5.1	357.65	352.00	-0.1	18,472	0.00%
2023/08/17	2.1	356.67	4	354.12	363.00	-1.9	18,342	-0.01%
2023/08/16	14	342.54	12	343.92	350.00	2	18,270	0.01%
2023/08/15	0	342.00	5	339.20	343.50	-5	18,323	-0.03%
2023/08/14	9	321.94	8.1	321.58	319.00	0.9	18,425	0.01%
2023/08/11	9	316.00	8	316.44	321.00	1	18,409	0.01%
2023/08/10	6.1	323.75	2.1	337.22	314.50	4.1	18,368	0.02%
2023/08/09	6	359.00	4.4	357.95	349.00	1.6	18,241	0.01%
2023/08/08	2.1	353.31	4.1	357.72	358.00	-2	17,976	-0.01%
2023/08/07	6.4	353.24	5.1	350.78	349.50	1.3	17,883	0.01%
2023/08/04	21.1	334.19	21.1	331.94	338.00	0	17,657	0.00%
2023/08/02	14	323.45	13.2	323.67	315.50	0.8	17,537	0.00%
2023/08/01	4.1	320.52	4	319.50	328.00	0.1	17,424	0.00%
2023/07/31	13.1	348.40	16	349.31	322.00	-2.9	17,773	-0.02%
2023/07/28	15	344.60	15.1	344.10	352.00	-0.1	17,986	0.00%
2023/07/27	5	348.42	6	350.33	340.00	-1	17,903	-0.01%
2023/07/26	10.3	344.73	5.1	343.52	343.50	5.3	17,910	0.03%
2023/07/25	5	352.70	25.1	363.28	340.50	-20	17,963	-0.11%
2023/07/24	15	346.37	9.1	345.83	344.00	6	17,926	0.03%
2023/07/21	10.1	321.22	11.4	316.99	339.00	-1.3	17,679	-0.01%
2023/07/20	7	307.36	11.4	306.02	308.50	-4.4	17,321	-0.03%
2023/07/19	4	289.88	2.4	294.82	291.50	1.6	17,096	0.01%
2023/07/18	11.5	288.33	15	289.33	293.00	-3.5	17,121	-0.02%
2023/07/17	6.2	283.74	3.2	285.94	285.00	3	17,009	0.02%
2023/07/14	10	296.70	11	296.32	293.50	-1	16,859	-0.01%
2023/07/13	27.1	300.13	33.2	300.05	288.00	-6.1	16,774	-0.04%
2023/07/12	21.3	289.85	5	289.00	287.50	16.3	16,420	0.10%
2023/07/11	18	282.19	22.1	280.57	283.50	-4.1	16,252	-0.02%
2023/07/10	17	276.44	16	275.63	273.00	1	16,127	0.01%
2023/07/07	9	274.50	3	269.83	270.00	6	16,187	0.04%
2023/07/06	16.1	275.21	16.2	276.29	273.50	-0.2	16,032	0.00%
2023/07/05	18.3	283.48	12.1	284.18	280.50	6.2	15,958	0.04%
2023/07/04	29	288.81	30	292.40	292.00	-1	15,805	-0.01%
2023/07/03	34.1	289.70	32	289.17	293.00	2.1	15,627	0.01%
2023/06/30	20.1	267.99	28.1	261.00	271.00	-8	15,257	-0.05%
2023/06/29	12.1	245.64	14	245.25	246.50	-1.9	14,969	-0.01%
2023/06/28	3	241.67	5	243.20	241.50	-2	15,263	-0.01%
2023/06/27	4	238.25	4	238.75	235.00	0	15,506	0.00%
2023/06/26	0	0.00	1	244.00	250.00	-1	15,806	-0.01%
2023/06/21	1	248.00	0	0.00	249.50	1	15,760	0.01%
2023/06/20	16	252.00	18	253.47	252.00	-2	16,021	-0.01%
2023/06/19	25	255.18	41	254.56	254.50	-16	16,419	-0.10%
2023/06/16	9	247.06	12	245.38	247.00	-3	16,302	-0.02%
2023/06/15	6	235.74	24	231.44	237.00	-18	16,089	-0.11%
2023/06/14	5	221.88	3.1	220.35	224.00	1.9	15,750	0.01%
2023/06/13	4	216.64	6.1	216.05	219.50	-2.1	15,654	-0.01%
2023/06/12	2	204.01	3	206.50	205.50	-1	15,370	-0.01%
2023/06/09	12	209.42	10	208.21	209.50	2	15,293	0.01%
2023/06/08	4	203.25	10	200.15	200.50	-6	15,073	-0.04%
2023/06/07	1	205.00	2	205.75	208.00	-1	14,973	-0.01%
2023/06/06	7	202.29	8	203.63	203.50	-1	14,812	-0.01%
2023/06/05	8	196.56	6	198.25	200.00	2	14,614	0.01%
2023/06/02	14	204.75	7.1	203.62	202.00	6.9	14,364	0.05%
2023/06/01	10	202.70	10	203.20	207.00	0	14,049	0.00%
2023/05/31	4	198.25	4	199.88	197.50	0	13,851	0.00%
2023/05/30	5.1	202.10	4	202.00	201.50	1.1	13,707	0.01%
2023/05/29	38.1	208.26	39	208.72	206.00	-0.9	13,717	-0.01%
2023/05/26	18.1	204.11	26.8	205.31	208.00	-8.8	13,795	-0.06%
2023/05/25	8	200.31	17.2	198.69	197.50	-9.2	13,401	-0.07%
2023/05/24	1.1	185.34	1.2	183.25	187.00	-0.1	12,993	0.00%
2023/05/23	1	183.50	0	0.00	182.50	1	12,930	0.01%
2023/05/22	6.2	181.24	5	181.50	182.50	1.2	12,861	0.01%
2023/05/19	33	183.29	39.1	182.44	184.00	-6.1	12,758	-0.05%
2023/05/18	4.2	185.38	5.1	184.02	186.00	-0.9	12,576	-0.01%
2023/05/17	3	177.83	6	177.58	178.00	-3	12,319	-0.02%
2023/05/16	7	176.36	5	175.90	175.50	2	12,170	0.02%
2023/05/15	3.3	171.52	4.3	170.93	171.00	-1	11,977	-0.01%
2023/05/12	0.3	175.60	1	172.00	177.50	-0.7	11,896	-0.01%
2023/05/11	9.1	179.22	7	175.36	174.50	2.1	11,760	0.02%
2023/05/10	0.1	178.00	3	178.50	178.50	-3	11,609	-0.03%
2023/05/09	5	183.20	27	183.02	183.00	-22	11,432	-0.19%
2023/05/08	5	182.80	1	184.50	181.50	4	11,312	0.04%
2023/05/05	8	179.31	27.1	179.89	181.00	-19.1	11,073	-0.17%
2023/05/04	12.1	174.75	40	175.81	175.50	-27.9	10,617	-0.26%
2023/05/03	6	166.50	5.2	164.67	163.00	0.8	10,134	0.01%
2023/05/02	14	161.39	33.4	164.73	166.00	-19.4	10,026	-0.19%
2023/04/28	40	153.95	70	155.24	157.50	-30	9,717	-0.31%
2023/04/27	5.2	151.27	9.3	152.67	153.50	-4.1	9,459	-0.04%
2023/04/26	3	146.00	3	143.17	146.00	0	9,136	0.00%
2023/04/25	13	141.77	0	0.00	141.50	13	9,007	0.14%
2023/04/24	15.5	144.93	2	143.75	144.00	13.5	8,916	0.15%
2023/04/21	0	0.00	12.3	148.74	143.00	-12.3	8,814	-0.14%
2023/04/20	3	148.15	8	147.00	147.50	-5	8,651	-0.06%
2023/04/19	0	0.00	2	151.50	151.00	-2	8,530	-0.02%
2023/04/18	8	153.25	8	153.25	152.50	0	8,516	0.00%
2023/04/17	7.1	157.69	6	157.08	156.00	1.1	8,347	0.01%
2023/04/14	7	153.14	6	152.92	153.00	1	8,208	0.01%
2023/04/13	0	0.00	1.2	149.59	149.50	-1.2	8,043	-0.01%
2023/04/12	1	154.50	1.1	155.95	154.50	-0.1	7,957	0.00%
2023/04/11	14	151.04	17.1	149.92	149.50	-3.1	7,732	-0.04%
2023/04/10	2.1	146.55	1	147.50	148.50	1.1	7,604	0.01%
2023/04/07	4	144.38	5	143.90	144.50	-1	7,470	-0.01%
2023/04/06	1	141.50	1	142.50	142.00	0	7,388	0.00%
2023/03/31	4	141.00	2	140.50	141.00	2	7,282	0.03%
2023/03/30	3	142.67	1	142.00	142.00	2	7,269	0.03%
2023/03/29	9.2	144.64	11	143.18	142.50	-1.8	7,205	-0.02%
2023/03/28	5	141.10	4.2	142.78	142.00	0.8	6,912	0.01%
2023/03/27	14.2	147.06	15.2	149.19	148.50	-1	6,662	-0.01%
2023/03/24	3	137.02	5	139.20	142.50	-2	6,298	-0.03%
2023/03/23	5.2	139.20	4.5	138.98	138.50	0.7	6,175	0.01%
2023/03/22	21.3	132.33	30.1	133.30	136.50	-8.8	5,757	-0.15%
2023/03/21	5	124.10	11.3	125.01	126.50	-6.3	5,149	-0.12%
2023/03/20	1	120.00	4	121.25	119.00	-3	4,971	-0.06%
2023/03/17	2	117.00	0	0.00	115.50	2	4,812	0.04%
2023/03/16	1	117.00	4	116.62	115.00	-3	4,838	-0.06%
2023/03/15	0	0.00	4	115.50	114.50	-4	5,047	-0.08%
2023/03/14	3	110.83	0	0.00	109.50	3	5,272	0.06%
2023/03/10	5	114.20	0	0.00	113.50	5	5,772	0.09%
2023/03/09	3	118.17	0	0.00	117.50	3	5,772	0.05%
2023/03/08	3	118.00	0	0.00	119.00	3	5,795	0.05%
2023/03/06	0	0.00	1	118.50	119.50	-1	5,804	-0.02%
2023/03/02	1	119.00	1	118.00	119.00	0	5,902	0.00%
2023/03/01	1	117.50	2	119.00	119.00	-1	6,022	-0.02%
2023/02/24	19.1	121.50	25	121.94	120.50	-5.9	6,042	-0.10%
2023/02/23	0	0.00	48.1	116.50	116.50	-48.1	5,673	-0.85%
2023/02/22	2	112.01	0	0.00	115.00	2	5,678	0.04%
2023/02/21	1	115.50	2	115.00	115.00	-1	5,652	-0.02%
2023/02/20	1	113.01	0	0.00	114.50	1	5,686	0.02%
2023/02/17	1	115.00	2	117.50	114.50	-1	5,774	-0.02%
2023/02/16	0.1	117.36	6.1	117.82	117.50	-6	5,924	-0.10%
2023/02/15	0	114.50	0	0.00	115.00	0	5,991	0.00%
2023/02/14	1	117.00	1	115.50	115.50	0	5,955	0.00%
2023/02/13	55	117.50	2	117.00	117.50	53	5,961	0.89%
2023/02/10	0.1	116.00	3	114.83	115.50	-2.9	5,934	-0.05%
2023/02/09	1	117.00	5	116.10	116.00	-4	5,894	-0.07%
2023/02/08	4	114.88	4	114.36	115.00	0	5,839	0.00%
2023/02/07	1	110.49	4.1	110.25	110.50	-3	5,763	-0.05%
2023/02/06	2.1	110.55	4.1	109.41	111.50	-2	5,778	-0.03%
2023/02/03	8	112.06	9	112.56	112.00	-1	5,698	-0.02%
2023/02/02	0	0.00	59	109.51	112.00	-59	5,683	-1.04%
2023/02/01	18.1	105.64	3	107.17	107.50	15.1	5,661	0.27%
2023/01/31	11	106.55	1	109.50	106.00	10	5,633	0.18%
2023/01/30	1.1	109.03	0	0.00	109.50	1.1	5,610	0.02%
2023/01/16	6	106.33	0	0.00	107.50	6	5,740	0.10%
2023/01/13	1	107.00	1	107.00	107.00	0	5,815	0.00%
2023/01/12	0	0.00	5	110.00	109.50	-5	5,908	-0.08%
2023/01/10	0	0.00	5	109.50	109.50	-5	6,087	-0.08%
2023/01/09	5	110.00	3	110.50	110.50	2	6,199	0.03%
2023/01/06	4	106.88	4	106.88	107.50	0	6,241	0.00%
2023/01/05	2	110.24	3	110.00	108.50	-1	6,307	-0.02%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/29	6	111.00	6	108.83	110.00	0	6,950	0.00%
2022/12/28	0	0.00	1	108.50	108.50	-1	7,231	-0.01%
2022/12/27	1	112.00	1	112.00	112.00	0	7,296	0.00%
2022/12/26	2	111.00	2	109.75	111.50	0	7,356	0.00%
2022/12/22	1	110.50	1	111.00	113.00	0	7,479	0.00%
2022/12/21	7	111.50	12	110.13	109.00	-5	7,492	-0.07%
2022/12/20	4	111.50	0	0.00	111.50	4	7,465	0.05%
2022/12/19	1	112.00	3	110.67	112.00	-2	7,423	-0.03%
2022/12/16	1	115.50	1	116.00	115.00	0	7,354	0.00%
2022/12/15	1	117.00	0	0.00	116.50	1	7,274	0.01%
2022/12/14	5	115.60	1	115.50	116.00	4	7,307	0.05%
2022/12/13	2	114.25	2	115.50	114.00	0	7,378	0.00%
2022/12/12	2	114.00	0	0.00	114.50	2	7,364	0.03%
2022/12/09	1	113.50	11	115.00	115.50	-10	7,331	-0.14%
2022/12/08	11	112.00	6	112.50	113.50	5	7,301	0.07%
2022/12/07	66	116.87	3	112.50	112.50	63	7,291	0.86%
2022/12/06	2	125.50	4	125.63	124.00	-2	7,067	-0.03%
2022/12/05	6	121.42	24	124.31	127.00	-18	6,830	-0.26%
2022/12/02	1	116.50	0	0.00	115.50	1	6,412	0.02%
2022/12/01	54	114.01	52	114.50	114.50	2	6,418	0.03%
2022/11/30	1	113.50	1	112.00	113.00	0	6,380	0.00%
2022/11/29	0	0.00	5	112.10	112.00	-5	6,350	-0.08%
2022/11/28	3	110.50	8	111.50	111.50	-5	6,341	-0.08%
2022/11/25	1	109.50	1	111.00	109.00	0	6,329	0.00%
2022/11/24	2	110.00	12	111.79	111.00	-10	6,331	-0.16%
2022/11/23	2	109.75	4	109.88	110.00	-2	6,288	-0.03%
2022/11/22	4	107.13	63	106.35	106.00	-59	6,203	-0.95%
2022/11/18	50	102.00	0	0.00	102.00	50	6,164	0.81%
2022/11/16	6	102.00	6	102.50	102.00	0	6,146	0.00%
2022/11/15	16	101.97	2	102.34	102.00	14	6,109	0.23%
2022/11/14	10	104.60	5	105.20	104.50	5	6,180	0.08%
2022/11/11	0	0.00	6	110.67	110.00	-6	6,032	-0.10%
2022/11/10	1	108.00	1	106.00	106.00	0	5,932	0.00%
2022/11/09	2	109.00	53	109.97	108.00	-51	6,009	-0.85%
2022/11/08	52	109.00	2	108.00	106.00	50	6,054	0.83%
2022/11/03	0	0.00	5	106.20	106.50	-5	6,505	-0.08%
2022/11/02	1	104.00	0	0.00	104.00	1	6,677	0.01%
2022/11/01	0	0.00	2	102.50	102.50	-2	6,835	-0.03%
2022/10/31	1	102.00	4	102.50	102.00	-3	7,005	-0.04%
2022/10/28	2	101.50	3	101.07	101.00	-1	7,098	-0.01%
2022/10/27	7	98.63	94	98.40	99.90	-87	7,025	-1.24%
2022/10/26	1	93.60	1	94.20	93.60	0	6,961	0.00%
2022/10/25	53	94.88	10	94.60	94.50	43	7,021	0.61%
2022/10/24	1	97.30	2	97.40	96.30	-1	7,034	-0.01%
2022/10/21	59	95.99	5	97.44	95.40	54	7,232	0.75%
2022/10/20	35	97.96	15	99.63	98.80	20	7,298	0.27%
2022/10/19	12	100.88	13	102.96	100.50	-1	7,443	-0.01%
2022/10/18	13	101.88	6	101.25	101.50	7	7,728	0.09%
2022/10/17	4	99.25	21	100.61	101.50	-17	7,676	-0.22%
2022/10/14	1	105.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	1	106.00	4	103.50	103.50	-3	7,679	-0.04%
2022/10/12	24	107.19	20	102.08	107.00	4	7,677	0.05%
2022/10/11	6	105.00	0	0.00	104.00	6	7,667	0.08%
2022/10/07	9	112.28	1	112.00	110.50	8	7,651	0.10%
2022/10/06	4	116.88	2	116.00	116.00	2	7,630	0.03%
2022/10/05	39	120.35	50	119.44	119.50	-11	7,570	-0.15%
2022/10/04	1	111.50	3	113.00	114.00	-2	7,428	-0.03%
2022/10/03	6	108.42	3	108.33	108.00	3	7,618	0.04%
2022/09/30	1	107.50	1	109.50	111.50	0	7,715	0.00%
2022/09/29	4	109.25	0	0.00	108.00	4	7,874	0.05%
2022/09/27	3.1	115.49	0	0.00	116.00	3.1	7,948	0.04%
2022/09/23	1	116.50	8	116.38	115.50	-7	8,156	-0.09%
2022/09/22	5.1	114.71	2	114.75	115.00	3.1	8,172	0.04%
2022/09/21	1	117.50	3	117.00	116.00	-2	8,174	-0.02%
2022/09/20	5	115.40	15	116.83	117.00	-10	8,159	-0.12%
2022/09/19	1	114.00	1	113.00	113.50	0	8,142	0.00%
2022/09/16	1	114.00	1	113.00	113.50	0	8,157	0.00%
2022/09/15	1	114.00	1	114.00	113.50	0	8,205	0.00%
2022/09/14	0	0.00	4	113.50	113.50	-4	8,289	-0.05%
2022/09/13	4	113.63	6	114.83	113.00	-2	8,435	-0.02%
2022/09/12	3	111.50	3	112.17	112.00	0	8,485	0.00%
2022/09/08	2.1	108.00	1	106.50	107.50	1.1	8,486	0.01%
2022/09/07	1.1	100.76	0	0.00	105.50	1.1	8,494	0.01%
2022/09/06	0	0.00	2	103.50	102.00	-2	8,492	-0.02%
2022/09/05	1	103.50	1	104.00	103.50	0	8,586	0.00%
2022/08/31	1	109.00	3	108.67	108.50	-2	8,743	-0.02%
2022/08/30	5	107.90	1	107.50	107.50	4	8,780	0.05%
2022/08/29	1	109.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	2	111.25	1	113.00	113.00	1	8,986	0.01%
2022/08/25	4	112.50	1	112.00	112.00	3	8,989	0.03%
2022/08/24	0	0.00	2	117.50	117.00	-2	8,989	-0.02%
2022/08/19	4	118.38	3	118.50	117.00	1	9,415	0.01%
2022/08/18	5	119.00	3	119.17	119.50	2	9,735	0.02%
2022/08/17	2	119.00	2	119.50	119.00	0	10,238	0.00%
2022/08/16	1	118.00	0	0.00	119.00	1	10,639	0.01%
2022/08/15	1	120.00	144	119.40	119.50	-143	10,651	-1.34%	大賣/鉅額交易
2022/08/12	3	113.67	198	116.38	117.50	-195	10,695	-1.82%	大賣/鉅額交易
2022/08/11	1	114.00	2	114.25	114.50	-1	10,707	-0.01%
2022/08/10	66	113.54	186	113.57	112.50	-120	10,693	-1.12%	大賣/鉅額交易
2022/08/09	0	0.00	126	119.99	119.00	-126	10,339	-1.22%	大賣/鉅額交易
2022/08/08	10	119.00	12.1	117.56	118.00	-2.1	10,169	-0.02%
2022/08/05	4	112.50	3	112.33	112.50	1	10,008	0.01%
2022/08/04	121	111.91	0.2	111.75	113.00	120.8	9,857	1.23%	大買/鉅額交易
2022/08/03	3	113.67	1	115.50	115.00	2	9,804	0.02%
2022/08/02	1	115.00	2	114.00	115.00	-1	9,884	-0.01%
2022/08/01	6.1	117.29	6	115.50	115.50	0.1	9,904	0.00%
2022/07/29	3	117.83	4	118.25	118.00	-1	9,828	-0.01%
2022/07/28	4	116.88	7	117.07	117.00	-3	9,825	-0.03%
2022/07/27	4	114.25	11	115.73	116.00	-7	9,627	-0.07%
2022/07/26	10	112.95	12.1	113.54	114.00	-2.1	9,545	-0.02%
2022/07/25	5.1	110.12	144.2	110.14	112.50	-139.2	9,366	-1.49%	大賣/鉅額交易
2022/07/22	0	0.00	1	104.00	104.50	-1	9,081	-0.01%
2022/07/21	3	103.00	4	104.75	105.50	-1	9,142	-0.01%
2022/07/20	5	106.20	4.2	104.97	105.00	0.8	9,118	0.01%
2022/07/19	0.1	105.00	1	105.50	105.00	-1	9,191	-0.01%
2022/07/18	6.3	103.31	5	103.30	104.00	1.3	9,222	0.01%
2022/07/15	6	100.00	6	101.08	101.00	0	9,329	0.00%
2022/07/14	6	99.13	151	100.20	101.00	-145	9,371	-1.55%	大賣/鉅額交易
2022/07/13	12.1	99.37	22	97.94	96.80	-10	9,530	-0.10%
2022/07/12	7	95.69	6	95.77	96.00	1	9,385	0.01%
2022/07/11	20.1	98.11	15	98.44	98.40	5.1	9,361	0.05%
2022/07/08	1	94.20	24	93.79	96.10	-23	9,174	-0.25%
2022/07/07	101	81.96	48	85.56	87.40	53	9,072	0.58%	大買/
2022/07/06	290	84.38	2	85.00	82.60	288	8,964	3.21%	大買/鉅額交易
2022/07/05	110	85.47	1.1	87.28	87.20	109	9,052	1.20%	大買/鉅額交易
2022/07/04	215	85.21	1	85.90	85.30	214	9,143	2.34%	大買/鉅額交易
2022/07/01	31	88.90	1	90.00	86.90	30	9,169	0.33%
2022/06/30	10	93.00	1	93.10	93.10	9	9,079	0.10%
2022/06/29	5.1	97.26	2	96.60	97.10	3.1	9,182	0.03%
2022/06/28	8	99.91	10	98.82	98.60	-2	9,461	-0.02%
2022/06/27	4	98.75	16	99.95	99.90	-12	10,427	-0.12%
2022/06/24	0	0.00	1	95.40	95.40	-1	10,640	-0.01%
2022/06/23	0	0.00	1	94.40	93.90	-1	10,989	-0.01%
2022/06/22	36	95.60	23	97.58	92.60	13	11,371	0.11%
2022/06/21	13.1	98.08	11	96.82	98.10	2.1	11,436	0.02%
2022/06/20	11	100.59	3	99.43	98.00	8	11,817	0.07%
2022/06/17	1.1	103.05	1	105.00	103.00	0.1	12,397	0.00%
2022/06/16	1.1	109.36	3	106.17	103.50	-1.9	12,956	-0.01%
2022/06/14	8	107.00	5	107.90	108.00	3	13,563	0.02%
2022/06/13	1	103.00	3	104.50	106.00	-2	13,810	-0.01%
2022/06/10	5	104.50	3	105.00	105.00	2	14,157	0.01%
2022/06/09	4.1	105.98	1	104.50	105.00	3.1	14,408	0.02%
2022/06/08	3	107.50	2	107.75	107.50	1	14,810	0.01%
2022/06/07	7	107.36	4	107.25	108.00	3	15,523	0.02%
2022/06/06	4	110.63	1	111.00	111.00	3	15,767	0.02%
2022/06/02	3	114.00	3	113.17	112.00	0	16,055	0.00%
2022/06/01	5	112.90	3	112.00	112.50	2	16,225	0.01%
2022/05/31	1.1	114.43	3	112.67	113.00	-2	16,439	-0.01%
2022/05/30	8.1	114.13	8	114.44	114.50	0.1	16,554	0.00%
2022/05/27	72.2	117.43	17	114.15	113.50	55.2	16,680	0.33%
2022/05/26	24.2	117.81	19	118.45	117.00	5.2	16,551	0.03%
2022/05/25	12	115.63	31.1	116.96	118.00	-19.1	16,330	-0.12%
2022/05/24	15.2	113.14	8	114.63	109.00	7.2	16,110	0.04%
2022/05/23	2	112.25	4	111.38	112.00	-2	16,307	-0.01%
2022/05/20	5	110.80	4	111.25	109.50	1	16,605	0.01%
2022/05/19	7	108.00	4	107.75	111.00	3	16,725	0.02%
2022/05/18	3	109.00	11	109.18	109.00	-8	17,036	-0.05%
2022/05/17	0	0.00	1	105.00	105.00	-1	17,376	-0.01%
2022/05/16	0	0.00	2	106.50	104.50	-2	17,465	-0.01%
2022/05/12	3	102.33	0	0.00	102.00	3	17,747	0.02%
2022/05/11	1	104.50	0	0.00	103.50	1	18,072	0.01%
2022/05/10	4	104.63	8	103.13	105.50	-4	18,149	-0.02%
2022/05/09	2	101.50	0	0.00	101.00	2	18,376	0.01%
2022/05/05	2	108.50	3	108.67	108.00	-1	18,938	-0.01%
2022/05/04	3	104.83	3	104.83	105.00	0	19,012	0.00%
2022/05/03	3	105.17	2	107.50	106.00	1	19,277	0.01%
2022/04/29	0	0.00	61	107.39	104.50	-61	19,729	-0.31%
2022/04/28	58.1	103.99	1	105.00	103.50	57.1	20,507	0.28%
2022/04/27	6	101.92	8	101.49	104.00	-2	21,072	-0.01%
2022/04/26	9	105.39	3	106.33	103.00	6	21,428	0.03%
2022/04/25	6	104.58	2	104.50	105.00	4	21,669	0.02%
2022/04/22	4	109.88	1	110.00	107.00	3	21,647	0.01%
2022/04/21	7	112.29	22	111.64	113.50	-15	21,616	-0.07%
2022/04/20	2	107.25	3	108.83	107.50	-1	21,379	0.00%
2022/04/19	20	107.98	22	108.43	106.00	-2	21,257	-0.01%
2022/04/18	2	103.75	1	106.00	103.50	1	20,999	0.00%
2022/04/15	9	104.83	10	107.70	104.50	-1	20,972	0.00%
2022/04/14	0.1	106.00	3	106.33	108.00	-3	20,931	-0.01%
2022/04/13	5	106.00	3	105.83	105.50	2	20,946	0.01%
2022/04/12	12	107.21	4	108.75	105.50	8	20,977	0.04%
2022/04/11	13	106.73	14	106.64	106.50	-1	20,947	0.00%
2022/04/08	10	111.80	21	111.95	112.00	-11	20,789	-0.05%
2022/04/07	17.2	113.36	11	115.00	111.00	6.2	20,651	0.03%
2022/04/06	9	113.39	9	113.94	113.00	0	20,526	0.00%
2022/04/01	8.2	113.88	1	114.50	114.50	7.2	20,440	0.03%
2022/03/31	22.6	118.01	28	118.05	116.50	-5.5	20,269	-0.03%
2022/03/30	50	122.17	26.1	120.64	117.00	23.9	19,995	0.12%
2022/03/29	5	119.20	18	118.81	116.50	-13	19,004	-0.07%
2022/03/28	6.1	117.00	23	117.72	119.00	-16.9	18,706	-0.09%
2022/03/25	9	115.17	15	114.67	117.00	-6	18,350	-0.03%
2022/03/24	10	112.35	2	111.50	111.50	8	17,934	0.04%
2022/03/23	27.1	116.13	17	116.68	115.00	10.1	17,788	0.06%
2022/03/22	23	116.54	18	116.31	118.00	5	17,269	0.03%
2022/03/21	21	111.00	16	111.97	112.50	5	16,587	0.03%
2022/03/18	22.2	108.13	35	108.30	110.00	-12.8	15,987	-0.08%
2022/03/17	8.1	106.50	2	106.50	106.50	6.1	15,551	0.04%
2022/03/16	21	105.52	14	106.50	106.00	7	15,400	0.05%
2022/03/15	14.1	108.99	2	115.00	106.00	12.1	15,788	0.08%
2022/03/14	6.2	119.83	2	123.50	117.00	4.2	15,461	0.03%
2022/03/11	5.3	121.53	10	122.05	122.50	-4.7	15,218	-0.03%
2022/03/10	22.5	120.50	10	119.75	119.50	12.5	14,819	0.08%
2022/03/09	5	110.20	16	111.56	116.00	-11	14,134	-0.08%
2022/03/08	7	106.50	6	108.42	105.50	1	13,742	0.01%
2022/03/07	10	107.75	3	106.17	105.50	7	13,508	0.05%
2022/03/04	14	114.75	16	113.75	113.00	-2	13,440	-0.01%
2022/03/03	12	110.88	23	110.76	112.00	-11	13,288	-0.08%
2022/03/02	29	108.14	23	109.87	108.50	6	13,178	0.05%
2022/03/01	3	111.83	7	111.43	111.00	-4	13,077	-0.03%
2022/02/25	11.2	112.77	10	111.50	110.00	1.2	13,177	0.01%
2022/02/24	10.1	113.73	10	114.05	113.00	0.1	13,279	0.00%
2022/02/23	39	114.10	36	114.88	114.50	3	13,465	0.02%
2022/02/22	6.1	110.10	8	111.38	110.00	-1.9	13,330	-0.01%
2022/02/21	6.3	111.06	0	0.00	110.00	6.3	13,121	0.05%
2022/02/18	7.2	112.36	7	111.21	114.00	0.2	12,934	0.00%
2022/02/17	17	110.65	18	111.36	112.50	-1	12,625	-0.01%
2022/02/16	1	104.00	4	103.75	103.00	-3	12,365	-0.02%
2022/02/15	6	106.83	12	104.38	103.00	-6	12,811	-0.05%
2022/02/14	9	106.50	5	106.10	105.50	4	13,044	0.03%
2022/02/11	20	107.10	21	108.05	106.00	-1	13,289	-0.01%
2022/02/10	0.1	105.00	8	103.38	104.00	-8	13,683	-0.06%
2022/02/09	13	103.15	39	105.51	106.00	-26	13,551	-0.19%
2022/02/08	17	98.54	22	98.70	101.50	-5	13,291	-0.04%
2022/02/07	11	94.50	8	94.60	95.40	3	12,990	0.02%
2022/01/26	3	92.20	2	92.55	92.80	1	12,748	0.01%
2022/01/25	11	94.48	6	94.05	92.30	5	12,853	0.04%
2022/01/24	18	97.22	46	96.31	95.00	-28	12,721	-0.22%
2022/01/21	21	99.37	48.4	99.54	99.20	-27.4	12,384	-0.22%
2022/01/20	64.2	95.84	85	96.06	98.00	-20.8	11,863	-0.18%
2022/01/19	65	93.22	44	94.39	95.70	21	11,540	0.18%
2022/01/18	10	90.93	23	92.01	91.20	-13	11,474	-0.11%
2022/01/17	3	88.63	7	88.67	89.20	-4	11,991	-0.03%
2022/01/14	9.2	83.25	7	83.50	83.90	2.2	13,041	0.02%
2022/01/13	3	86.20	1	86.20	86.10	2	13,178	0.02%
2022/01/12	1	86.00	1	86.60	87.00	0	13,220	0.00%
2022/01/11	0	0.00	5	88.10	86.90	-5	13,280	-0.04%
2022/01/10	1	87.30	1	86.50	87.40	0	13,273	0.00%
2022/01/07	5	86.20	0	0.00	86.30	5	13,285	0.04%
2022/01/06	0	0.00	1	88.60	89.50	-1	13,263	-0.01%
2022/01/05	0	0.00	3	89.53	90.20	-3	13,306	-0.02%
2022/01/04	1	89.00	10	89.80	88.80	-9	13,290	-0.07%
2022/01/03	4	90.20	2	89.80	89.00	2	13,260	0.02%
2021/12/30	0	0.00	1	88.60	88.20	-1	13,268	-0.01%
2021/12/29	1	88.40	1	88.80	88.70	0	13,371	0.00%
2021/12/28	1	88.20	0	0.00	87.70	1	13,504	0.01%
2021/12/24	6	88.02	5	87.90	87.70	1	13,957	0.01%
2021/12/23	1	87.10	3	87.90	87.00	-2	14,098	-0.01%
2021/12/22	2	86.65	4	86.80	87.10	-2	14,289	-0.01%
2021/12/21	0	0.00	7	85.51	86.00	-7	14,801	-0.05%
2021/12/20	11	85.88	3	85.37	85.10	8	15,089	0.05%
2021/12/16	3	88.33	6.8	88.82	89.20	-3.8	16,278	-0.02%
2021/12/15	7.2	86.27	0	0.00	86.70	7.2	16,645	0.04%
2021/12/14	4.2	87.29	0	0.00	87.00	4.2	16,959	0.02%
2021/12/13	0.1	87.48	15	88.06	89.10	-14.9	17,018	-0.09%
2021/12/10	6.2	87.82	0	0.00	87.80	6.2	16,987	0.04%
2021/12/09	61	92.18	68	91.05	88.70	-7	16,870	-0.04%
2021/12/08	0	0.00	16	89.21	89.30	-16	16,151	-0.10%
2021/12/07	15	88.10	10	87.60	87.60	5	16,191	0.03%
2021/12/06	6	88.18	8	89.06	89.20	-2	16,177	-0.01%
2021/12/03	2	88.00	8	87.85	87.70	-6	16,217	-0.04%
2021/12/02	22	87.25	11	86.02	86.00	11	16,447	0.07%
2021/12/01	31	89.20	6	88.90	88.50	25	16,551	0.15%
2021/11/30	6	87.92	4	88.45	88.40	2	16,673	0.01%
2021/11/29	6	83.15	15	86.01	86.50	-9	16,724	-0.05%
2021/11/26	7	85.33	6	84.82	85.40	1	16,819	0.01%
2021/11/25	13	85.87	2	86.80	85.80	11	16,717	0.07%
2021/11/24	24	88.73	17	88.32	87.30	7	16,584	0.04%
2021/11/23	33	89.38	40	89.14	89.50	-7	16,358	-0.04%
2021/11/22	28.4	88.94	28.7	89.30	88.40	-0.3	15,994	0.00%
2021/11/19	47.7	86.89	44	87.67	87.60	3.7	15,509	0.02%
2021/11/18	7	84.20	18	84.77	83.50	-11	15,085	-0.07%
2021/11/17	0	0.00	1	82.10	82.50	-1	14,939	-0.01%
2021/11/16	3	81.80	4	81.58	82.00	-1	14,907	-0.01%
2021/11/15	7	81.33	5.4	81.70	81.20	1.6	14,880	0.01%
2021/11/12	27	84.21	15.2	82.45	81.50	11.8	14,743	0.08%
2021/11/11	7.2	90.26	19	89.80	89.40	-11.8	14,245	-0.08%
2021/11/10	31	87.35	19	87.93	88.40	12	14,017	0.09%
2021/11/09	17	85.73	50	86.22	87.50	-33	13,647	-0.24%
2021/11/08	3	80.10	3	80.47	80.40	0	12,955	0.00%
2021/11/05	14	79.41	8	80.25	80.90	6	13,030	0.05%
2021/11/04	11	80.41	7	80.36	80.10	4	13,254	0.03%
2021/11/03	8	80.63	7	80.86	81.30	1	13,560	0.01%
2021/11/02	12	81.32	12	81.47	80.20	0	13,624	0.00%
2021/11/01	13	82.52	7	83.11	82.20	6	13,410	0.04%
2021/10/29	16	81.98	8	82.00	82.90	8	13,341	0.06%
2021/10/28	13	82.25	6	82.20	81.00	7	13,297	0.05%
2021/10/27	7	81.21	11	81.10	82.10	-4	13,022	-0.03%
2021/10/26	13	81.98	18	82.04	82.10	-5	12,753	-0.04%
2021/10/25	21	84.75	17	84.49	84.30	4	12,388	0.03%
2021/10/22	30	83.77	74.8	83.14	85.00	-44.8	11,636	-0.39%
2021/10/21	9	77.19	16.1	78.08	77.30	-7.1	10,514	-0.07%
2021/10/20	1	75.40	0	0.00	75.50	1	10,320	0.01%
2021/10/19	2	75.50	8	74.70	75.60	-6	10,344	-0.06%
2021/10/18	1	72.50	1	73.20	73.10	0	10,344	0.00%
2021/10/15	2	73.00	1	73.20	72.90	1	10,439	0.01%
2021/10/14	5	71.48	1	71.80	71.40	4	10,632	0.04%
2021/10/13	13	72.39	1.3	74.23	71.80	11.7	10,700	0.11%
2021/10/12	5	73.28	1	73.40	73.00	4	10,765	0.04%
2021/10/08	0	0.00	10	75.60	75.90	-10	10,816	-0.09%
2021/10/07	0	0.00	12	76.16	76.50	-12	10,886	-0.11%
2021/10/06	11	75.78	0	0.00	73.80	11	11,078	0.10%
2021/10/05	2	73.10	11	74.91	75.60	-9	11,232	-0.08%
2021/10/04	9.1	74.27	9	74.97	73.60	0.1	11,267	0.00%
2021/10/01	20	76.01	6.3	74.54	73.60	13.8	11,609	0.12%
2021/09/30	4.3	78.45	2.6	78.79	79.20	1.7	11,868	0.01%
2021/09/29	6.4	79.39	6	80.22	79.00	0.4	11,895	0.00%
2021/09/28	26	80.62	20	82.12	79.80	6	11,976	0.05%
2021/09/27	8	84.44	25	84.87	84.30	-17	11,730	-0.14%
2021/09/24	19.5	83.95	12	83.90	83.70	7.5	11,591	0.06%
2021/09/23	26.1	81.01	110	81.95	83.30	-83.9	11,156	-0.75%	大賣/
2021/09/22	29	79.13	35	79.43	79.80	-6	10,860	-0.06%
2021/09/17	9	77.27	29	78.13	78.80	-20	10,794	-0.19%
2021/09/16	13	75.85	6	75.68	76.30	7	10,785	0.06%
2021/09/13	1	74.90	7	74.63	74.30	-6	12,616	-0.05%
2021/09/10	16	76.41	6	75.35	75.30	10	13,771	0.07%
2021/09/09	5	73.50	4	74.30	75.10	1	14,436	0.01%
2021/09/08	13	74.51	4	75.80	73.50	9	14,454	0.06%
2021/09/07	20.1	76.74	16	76.44	76.60	4.1	14,388	0.03%
2021/09/06	4	76.50	7	76.44	76.40	-3	14,153	-0.02%
2021/09/03	24	75.85	182	76.29	75.30	-158	14,045	-1.12%	大賣/鉅額交易
2021/09/02	15.2	74.37	142.1	75.01	74.90	-126.9	14,085	-0.90%	大賣/鉅額交易
2021/09/01	14	72.94	9	73.09	73.10	5	14,587	0.03%
2021/08/31	0	0.00	0.5	69.60	69.50	-0.5	15,460	0.00%
2021/08/27	1	68.80	0	0.00	69.00	1	15,842	0.01%
2021/08/26	2	69.80	2	70.70	69.80	0	15,894	0.00%
2021/08/25	1	70.00	2	70.30	70.50	-1	16,004	-0.01%
2021/08/24	21	69.60	0	0.00	69.80	21	16,100	0.13%
2021/08/23	3.1	72.10	0	0.00	72.40	3.1	16,291	0.02%
2021/08/20	16	69.74	7	71.30	70.90	9	16,409	0.05%
2021/08/19	5	69.80	81	71.06	69.80	-76	16,604	-0.46%
2021/08/18	1	69.50	5	69.20	70.70	-4	16,603	-0.02%
2021/08/17	86.1	68.00	1	68.10	67.80	85.1	16,693	0.51%
2021/08/16	4	68.33	0	0.00	69.50	4	16,721	0.02%
2021/08/13	3	71.67	1	72.70	71.00	2	16,674	0.01%
2021/08/12	69	72.26	6	73.27	72.50	63	16,647	0.38%
2021/08/11	9	72.52	10	73.10	72.30	-1	16,658	-0.01%
2021/08/10	207	72.93	0	0.00	73.00	207	16,637	1.24%	大買/鉅額交易
2021/08/09	17	76.72	6	80.42	76.80	11	16,444	0.07%
2021/08/06	1	78.10	332	77.75	79.40	-331	16,208	-2.04%	大賣/鉅額交易
2021/08/05	12	76.45	3	76.50	76.80	9	16,215	0.06%
2021/08/04	3	78.37	4	78.45	77.80	-1	16,376	-0.01%
2021/08/03	7	77.29	75	77.11	77.70	-68	16,493	-0.41%
2021/08/02	1	74.30	1	74.90	75.00	0	16,477	0.00%
2021/07/30	4	74.28	1	75.20	75.20	3	16,684	0.02%
2021/07/29	3	74.23	1	74.90	74.90	2	16,839	0.01%
2021/07/28	6	72.88	5	73.88	74.80	1	17,040	0.01%
2021/07/27	54	75.48	0	0.00	75.10	54	17,077	0.32%
2021/07/26	0	0.00	2	76.00	75.60	-2	17,193	-0.01%
2021/07/23	328	75.43	1	75.60	74.80	327	17,292	1.89%	大買/鉅額交易
2021/07/22	3.1	75.80	9	76.08	75.00	-6	17,352	-0.03%
2021/07/21	9	75.91	3	76.40	74.60	6	17,580	0.03%
2021/07/20	20.1	75.18	5	75.02	75.30	15.1	17,663	0.09%
2021/07/19	5	77.80	4	77.85	77.70	1	17,492	0.01%
2021/07/16	6	79.60	1	79.90	79.30	5	17,445	0.03%
2021/07/15	5	79.54	0	0.00	79.10	5	17,289	0.03%
2021/07/14	3	80.67	1	80.20	80.50	2	17,237	0.01%
2021/07/13	6	80.15	20	81.17	79.80	-14	17,153	-0.08%
2021/07/12	14	78.59	57	78.80	79.00	-43	16,887	-0.25%
2021/07/09	9	80.48	3	80.57	80.40	6	16,634	0.04%
2021/07/08	69	83.38	44	83.26	82.70	25	16,545	0.15%
2021/07/07	20	81.52	29	81.83	82.10	-9	16,131	-0.06%
2021/07/06	9	77.87	0	0.00	77.60	9	15,659	0.06%
2021/07/05	7	79.90	2	80.40	79.00	5	15,786	0.03%
2021/07/02	72	77.53	63.1	78.71	78.70	8.9	15,915	0.06%
2021/07/01	5	80.64	6	80.73	79.50	-1	15,787	-0.01%
2021/06/30	6	81.27	12	80.33	80.70	-6	15,668	-0.04%
2021/06/29	17	80.98	5	82.38	81.00	12	15,594	0.08%
2021/06/28	13	81.55	8	81.26	81.10	5	15,419	0.03%
2021/06/25	5	82.30	15	81.09	80.70	-10	15,092	-0.07%
2021/06/24	26	84.27	16.1	83.12	82.30	9.9	14,843	0.07%
2021/06/23	11.1	81.68	15	81.55	82.00	-3.9	14,480	-0.03%
2021/06/22	150.4	83.95	123.5	82.94	82.00	26.9	14,077	0.19%	大買/大賣/
2021/06/21	48.4	78.51	63	79.83	82.00	-14.6	13,136	-0.11%
2021/06/18	22	74.68	76.4	74.50	77.20	-54.4	12,122	-0.45%
2021/06/17	1.1	69.70	1	69.80	70.70	0.1	11,358	0.00%
2021/06/16	22	69.87	0	0.00	69.90	22	11,289	0.19%
2021/06/15	2.2	70.38	17	70.67	70.90	-14.8	11,253	-0.13%
2021/06/11	1.1	71.64	1.5	71.12	70.30	-0.4	11,191	0.00%
2021/06/10	24.2	70.39	16.2	70.55	71.60	8	11,122	0.07%
2021/06/09	47.3	72.69	22	73.25	71.10	25.3	10,849	0.23%
2021/06/08	19.2	75.98	213	75.74	75.20	-193.8	10,195	-1.90%	大賣/鉅額交易
2021/06/07	9	72.34	17	72.17	72.00	-8	9,144	-0.09%
2021/06/04	39	70.49	4	72.70	70.30	35	8,890	0.39%
2021/06/03	5	71.50	8	72.33	72.70	-3	8,864	-0.03%
2021/06/02	19	71.77	17	71.55	71.60	2	8,812	0.02%
2021/06/01	23	71.84	4	73.08	72.40	19	8,693	0.22%
2021/05/31	39	72.78	108	74.02	73.40	-69	8,592	-0.80%	大賣/
2021/05/28	22	70.72	34	71.71	71.60	-12	8,360	-0.14%
2021/05/27	8	70.63	108	71.41	70.30	-100	8,232	-1.21%	大賣/
2021/05/26	10	68.61	35	68.43	68.60	-25	8,139	-0.31%
2021/05/25	11	67.69	10	67.63	68.00	1	8,104	0.01%
2021/05/24	6.2	65.71	10	66.20	66.70	-3.8	7,970	-0.05%
2021/05/21	6	64.13	63	64.04	64.90	-57	7,908	-0.72%
2021/05/20	0.2	61.60	6	61.03	60.90	-5.8	7,816	-0.07%
2021/05/19	8	60.85	20	62.05	62.20	-12	7,825	-0.15%
2021/05/18	5	61.56	7	60.96	61.70	-2	7,774	-0.03%
2021/05/17	6	57.87	13	56.75	57.00	-7	7,724	-0.09%
2021/05/14	6	60.35	5	60.52	60.30	1	7,623	0.01%
2021/05/13	5	55.09	8	57.04	58.30	-3	7,523	-0.04%
2021/05/12	85	57.98	16	59.84	57.60	69	7,390	0.93%
2021/05/11	34	64.42	12	65.26	63.80	22	7,200	0.31%
2021/05/10	39	68.70	2	68.10	69.20	37	7,016	0.53%
2021/05/07	22	69.75	24.1	70.71	69.90	-2.1	6,945	-0.03%
2021/05/06	4	70.40	12	70.01	69.30	-8	6,817	-0.12%
2021/05/05	18	69.82	24	70.05	69.20	-6	6,649	-0.09%
2021/05/04	113	66.44	2	67.65	67.60	111	6,458	1.72%	大買/鉅額交易
2021/05/03	119	69.97	135.1	71.25	68.10	-16.1	6,366	-0.25%	大買/大賣/
2021/04/29	11	70.70	7	70.63	71.20	4	6,258	0.06%
2021/04/28	38	69.88	9	71.34	71.70	29	6,246	0.46%
2021/04/27	18	71.11	67	71.42	70.50	-49	6,318	-0.78%
2021/04/26	7	68.66	3	69.23	69.60	4	6,166	0.06%
2021/04/23	7	66.84	4	66.50	66.60	3	6,249	0.05%
2021/04/22	6	68.13	4	68.15	66.60	2	6,534	0.03%
2021/04/21	1	69.00	5	69.20	69.10	-4	7,234	-0.06%
2021/04/20	6	69.57	11	70.11	69.90	-5	7,608	-0.07%
2021/04/19	3	68.83	2	68.30	69.20	1	7,852	0.01%
2021/04/16	4.1	68.15	0	0.00	68.40	4.1	7,881	0.05%
2021/04/15	5	68.20	2	68.15	68.30	3	8,132	0.04%
2021/04/14	83	67.30	0	0.00	67.80	83	8,175	1.02%
2021/04/13	1	69.00	5	69.90	69.10	-4	8,190	-0.05%
2021/04/12	67	69.29	1	69.30	68.70	66	8,233	0.80%
2021/04/09	16.1	70.82	8	71.08	69.50	8.1	8,411	0.10%
2021/04/08	27	71.68	25	72.12	72.40	2	8,130	0.02%
2021/04/07	16	68.20	16	68.64	68.90	0	7,746	0.00%
2021/04/06	3	67.90	4.3	67.52	67.70	-1.3	7,634	-0.02%
2021/04/01	9	67.90	4	67.50	67.40	5	7,628	0.07%
2021/03/31	5.3	67.23	7	67.50	68.20	-1.7	7,490	-0.02%
2021/03/30	0	0.00	3	66.90	66.70	-3	7,394	-0.04%
2021/03/29	2	66.90	1	66.50	66.50	1	7,363	0.01%
2021/03/26	4	66.95	6	67.62	67.20	-2	7,317	-0.03%
2021/03/25	4	67.30	2	67.50	67.20	2	7,256	0.03%
2021/03/24	0	0.00	13	67.01	66.20	-13	7,234	-0.18%
2021/03/23	16	67.09	6	67.27	67.80	10	7,203	0.14%
2021/03/22	2	65.50	16	65.01	65.50	-14	7,134	-0.20%
2021/03/19	1	64.80	0	0.00	64.80	1	7,195	0.01%
2021/03/18	1	65.00	1	64.80	65.20	0	7,232	0.00%
2021/03/17	1	64.30	2	64.35	64.40	-1	7,289	-0.01%
2021/03/16	1	63.40	0	0.00	63.80	1	7,470	0.01%
2021/03/15	7	63.30	0	0.00	63.60	7	7,609	0.09%
2021/03/12	3	64.10	3	63.80	64.20	0	7,722	0.00%
2021/03/11	5	62.80	2	62.55	63.00	3	7,805	0.04%
2021/03/10	9	61.42	1	61.30	61.30	8	7,857	0.10%
2021/03/09	1	61.40	1	62.60	61.40	0	7,927	0.00%
2021/03/08	1	63.00	1	64.30	63.20	0	8,023	0.00%
2021/03/05	7	63.71	5	63.82	63.70	2	8,172	0.02%
2021/03/04	3	64.37	0	0.00	64.50	3	8,237	0.04%
2021/03/03	7	64.99	6	65.33	65.50	1	8,315	0.01%
2021/03/02	5	65.98	3	66.33	65.60	2	8,419	0.02%
2021/02/26	7	66.90	0	0.00	66.40	7	8,549	0.08%
2021/02/25	0	0.00	1	67.70	66.90	-1	8,558	-0.01%
2021/02/24	1	67.50	0	0.00	66.80	1	8,717	0.01%
2021/02/23	4	68.10	4	68.13	68.20	0	9,257	0.00%
2021/02/22	2	68.15	1	68.40	68.70	1	9,584	0.01%
2021/02/19	5	68.40	0	0.00	68.30	5	9,872	0.05%
2021/02/18	1	67.40	1	66.50	67.60	0	10,254	0.00%
2021/02/17	1	66.10	2	66.60	66.90	-1	10,855	-0.01%
2021/02/05	1	64.20	0	0.00	64.40	1	11,866	0.01%
2021/02/04	1	64.80	0	0.00	64.30	1	12,974	0.01%
2021/02/03	4	65.63	0	0.00	65.40	4	13,374	0.03%
2021/02/02	1	65.60	12	65.44	65.90	-11	13,777	-0.08%
2021/02/01	1	65.00	10	64.70	65.20	-9	14,253	-0.06%
2021/01/29	0	0.00	3	66.43	65.90	-3	14,457	-0.02%
2021/01/28	15	67.09	6	66.00	66.10	9	14,525	0.06%
2021/01/27	11	68.67	1	69.00	68.80	10	14,495	0.07%
2021/01/26	2	68.40	0	0.00	68.30	2	14,520	0.01%
2021/01/25	2	69.80	0	0.00	69.60	2	14,546	0.01%
2021/01/22	0	0.00	10	70.20	70.20	-10	14,602	-0.07%
2021/01/21	2	68.75	3	70.50	69.30	-1	14,671	-0.01%
2021/01/20	10	69.80	1	71.60	68.20	9	14,673	0.06%
2021/01/19	12	73.86	10	73.74	72.90	2	14,604	0.01%
2021/01/18	6	74.18	28	73.85	73.50	-22	14,768	-0.15%
2021/01/15	17	74.34	4	74.33	74.70	13	14,622	0.09%
2021/01/14	50	74.40	47	74.80	75.50	3	14,387	0.02%
2021/01/13	20	70.77	34	70.50	71.00	-14	13,677	-0.10%
2021/01/12	33	68.18	29	68.94	68.10	4	13,374	0.03%
2021/01/11	1	66.90	9	66.62	67.00	-8	13,214	-0.06%
2021/01/08	21	67.57	7	68.07	67.90	14	13,389	0.10%
2021/01/07	1	65.60	1	65.70	65.40	0	13,648	0.00%
2021/01/06	2	64.65	1	66.50	64.30	1	14,153	0.01%
2021/01/05	4	65.90	0	0.00	65.70	4	14,123	0.03%
2021/01/04	11	64.25	3	66.30	67.50	8	14,245	0.06%
2020/12/31	1	66.50	0	0.00	66.10	1	14,178	0.01%
2020/12/30	2	66.45	1	66.30	66.50	1	14,273	0.01%
2020/12/29	3	66.87	3	67.33	67.00	0	14,523	0.00%
2020/12/28	1	67.40	4	67.48	66.80	-3	14,671	-0.02%
2020/12/24	1	68.50	0	0.00	68.60	1	15,244	0.01%
2020/12/22	4	67.50	0	0.00	66.10	4	16,127	0.02%
2020/12/18	2	67.40	4	67.68	67.40	-2	17,535	-0.01%
2020/12/17	1	67.20	5	67.96	68.10	-4	17,866	-0.02%
2020/12/16	19	67.18	11	67.08	67.10	8	18,054	0.04%
2020/12/15	10	69.40	10	67.10	67.10	0	18,176	0.00%
2020/12/14	20	69.40	10	69.70	69.40	10	18,524	0.05%
2020/12/11	5	69.44	7	69.69	69.00	-2	18,674	-0.01%
2020/12/10	2	69.30	1	70.10	69.00	1	18,797	0.01%
2020/12/09	9	72.18	2	71.30	71.40	7	18,740	0.04%
2020/12/08	18	71.31	16	72.30	72.70	2	18,731	0.01%
2020/12/07	9	70.94	10	70.81	70.70	-1	18,804	-0.01%
2020/12/04	16	71.30	1	71.10	71.00	15	18,833	0.08%
2020/12/03	3	71.37	8	71.44	71.90	-5	19,037	-0.03%
2020/12/02	10	72.20	5	72.30	72.20	5	19,184	0.03%
2020/12/01	4	72.30	0	0.00	72.50	4	19,539	0.02%
2020/11/30	3	74.10	9	74.59	73.90	-6	19,890	-0.03%
2020/11/27	27	74.43	16	74.81	75.00	11	20,117	0.05%
2020/11/26	13	74.75	1	74.70	74.80	12	20,501	0.06%
2020/11/25	7	76.09	6	75.22	74.90	1	21,382	0.00%
2020/11/24	20	76.14	3	76.83	76.50	17	21,732	0.08%
2020/11/23	6	76.80	11	77.04	77.20	-5	22,195	-0.02%
2020/11/20	24	77.84	23	77.13	76.50	1	22,460	0.00%
2020/11/19	28	76.76	50	76.94	77.00	-22	22,771	-0.10%
2020/11/18	11	75.43	6	75.75	75.60	5	23,466	0.02%
2020/11/17	26	74.44	9	75.11	73.90	17	24,136	0.07%
2020/11/16	22	76.23	21	76.69	77.30	1	25,310	0.00%
2020/11/13	74	76.47	79	75.87	74.90	-5	25,493	-0.02%
2020/11/12	65	73.56	94	75.31	77.00	-29	24,786	-0.12%
2020/11/11	32	70.87	19	69.96	70.00	13	24,383	0.05%
2020/11/10	47	72.53	25	72.59	71.80	22	25,039	0.09%
2020/11/09	17	72.42	22	71.90	71.70	-5	25,864	-0.02%
2020/11/06	3	68.67	3	70.40	68.00	0	26,161	0.00%
2020/11/05	1	69.50	0	0.00	69.00	1	26,226	0.00%
2020/11/04	2	67.25	2	67.80	68.40	0	26,856	0.00%
2020/11/03	1	67.40	2	67.15	67.30	-1	26,893	0.00%
2020/11/02	4	66.25	10	66.66	66.10	-6	26,996	-0.02%
2020/10/30	3	67.03	4	67.40	67.30	-1	27,133	0.00%
2020/10/29	6	68.27	3	66.53	68.00	3	27,175	0.01%
2020/10/28	5	68.32	4	69.03	68.10	1	27,176	0.00%
2020/10/27	1	70.70	2	70.20	70.10	-1	27,215	0.00%
2020/10/26	7	71.39	24	71.51	70.70	-17	27,195	-0.06%
2020/10/23	10	69.66	8	69.70	69.60	2	27,086	0.01%
2020/10/22	6	67.83	9	67.70	68.00	-3	27,254	-0.01%
2020/10/21	6	68.47	2	69.60	68.60	4	27,374	0.01%
2020/10/20	9	69.39	3	69.40	69.20	6	27,694	0.02%
2020/10/19	11	70.28	4	70.30	70.40	7	28,158	0.02%
2020/10/16	10	68.80	5	69.10	68.10	5	28,794	0.02%
2020/10/15	29	72.03	25	71.80	70.00	4	29,137	0.01%
2020/10/14	31	73.20	48	72.55	74.50	-17	28,840	-0.06%
2020/10/13	2	68.90	3	69.30	69.90	-1	28,733	0.00%
2020/10/12	11	69.58	21	69.40	69.80	-10	29,228	-0.03%
2020/10/08	7	68.59	5	68.60	68.00	2	29,995	0.01%
2020/10/07	7	68.81	10	68.44	69.20	-3	30,206	-0.01%
2020/10/06	18	68.62	7	68.46	68.40	11	30,579	0.04%
2020/10/05	7	67.10	16	67.24	68.00	-9	31,163	-0.03%
2020/09/30	15	65.41	21	66.57	67.10	-6	31,334	-0.02%
2020/09/29	21	65.94	24	66.10	66.40	-3	31,472	-0.01%
2020/09/28	23	64.88	24	65.61	65.00	-1	31,283	0.00%
2020/09/25	39	66.90	29	65.28	65.20	10	31,030	0.03%
2020/09/24	46	69.29	40	66.98	65.30	6	30,665	0.02%
2020/09/23	74	71.15	81	70.92	71.00	-7	30,315	-0.02%
2020/09/22	23	69.30	28	69.59	68.70	-5	29,766	-0.02%
2020/09/21	8	68.80	18	69.17	68.40	-10	29,502	-0.03%
2020/09/18	2	67.85	9	68.41	67.30	-7	29,308	-0.02%
2020/09/17	13	67.81	12	68.41	67.60	1	29,221	0.00%
2020/09/16	15	66.52	13	66.31	66.40	2	28,932	0.01%
2020/09/15	12	65.16	17	65.67	65.30	-5	28,897	-0.02%
2020/09/14	9	64.38	8	63.46	64.60	1	28,820	0.00%
2020/09/11	45	62.74	46	63.28	62.50	-1	28,735	0.00%
2020/09/10	16	65.36	11	65.52	64.10	5	28,654	0.02%
2020/09/09	18	64.39	12	64.38	64.20	6	28,507	0.02%
2020/09/08	12	64.93	6	65.38	65.00	6	28,407	0.02%
2020/09/07	6	68.10	10	67.36	66.20	-4	28,177	-0.01%
2020/09/04	14	68.01	16	68.23	68.10	-2	28,119	-0.01%
2020/09/03	26	68.80	59	69.27	67.10	-33	27,748	-0.12%
2020/09/02	10	67.53	30	67.44	67.80	-20	27,642	-0.07%
2020/09/01	55	68.15	57	67.41	67.20	-2	27,412	-0.01%
2020/08/31	68	68.54	59	68.59	70.20	9	27,002	0.03%
2020/08/28	38	65.67	42	65.26	64.60	-4	26,195	-0.02%
2020/08/27	45	68.94	36	67.84	67.40	9	25,895	0.03%
2020/08/26	52	68.24	70	67.92	67.70	-18	25,662	-0.07%
2020/08/25	59	67.01	61	67.18	68.50	-2	25,463	-0.01%
2020/08/24	71	65.59	74	65.56	64.70	-3	24,705	-0.01%
2020/08/21	107	62.33	63	61.92	63.80	44	24,012	0.18%	大買/
2020/08/20	136	61.78	135	60.29	58.50	1	23,083	0.00%	大買/大賣/
2020/08/19	39	60.79	36	60.34	62.90	3	21,579	0.01%
2020/08/18	30	56.92	27	56.97	57.20	3	20,906	0.01%
2020/08/17	39	57.56	37	57.38	56.50	2	20,757	0.01%
2020/08/14	122	56.45	95	56.09	56.60	27	20,204	0.13%	大買/
2020/08/13	22	54.29	75	55.29	55.60	-53	19,182	-0.28%
2020/08/12	20	48.58	101	49.54	50.60	-81	18,005	-0.45%	大賣/
2020/08/11	66	46.07	37	47.38	46.05	29	17,380	0.17%
2020/08/10	69	47.79	61	50.56	47.20	8	17,219	0.05%
2020/08/07	3	46.77	1	47.00	47.05	2	16,564	0.01%
2020/08/06	34	46.46	2	46.88	46.55	32	16,500	0.19%
2020/08/05	13	46.19	60	46.86	47.30	-47	16,438	-0.29%
2020/08/04	3	45.52	4	45.30	45.30	-1	16,386	-0.01%
2020/08/03	20	46.10	21	46.40	45.85	-1	16,611	-0.01%
2020/07/31	13	47.17	4	46.41	47.20	9	16,589	0.05%
2020/07/30	32	46.31	2	46.20	46.25	30	16,571	0.18%
2020/07/29	22	46.43	10	47.50	46.20	12	16,763	0.07%
2020/07/28	21	46.62	10	46.81	46.00	11	16,880	0.07%
2020/07/27	29	47.64	6	48.10	47.95	23	16,831	0.14%
2020/07/24	3	48.92	10	49.11	48.55	-7	16,843	-0.04%
2020/07/23	20	51.53	18	51.49	50.90	2	16,970	0.01%
2020/07/22	26	51.17	57	51.04	52.30	-31	16,677	-0.19%
2020/07/21	18	48.32	42	48.76	48.30	-24	16,103	-0.15%
2020/07/20	13	45.80	24	46.53	46.90	-11	15,716	-0.07%
2020/07/17	25	47.37	11	46.86	46.45	14	15,672	0.09%
2020/07/16	38	46.33	42	46.64	47.45	-4	15,488	-0.03%
2020/07/15	38	46.91	61	46.73	45.20	-23	15,185	-0.15%
2020/07/14	40	45.29	55	45.01	45.00	-15	14,389	-0.10%
2020/07/13	57	44.40	71	44.55	45.40	-14	14,459	-0.10%
2020/07/10	18	43.15	35	43.90	42.00	-17	14,131	-0.12%
2020/07/09	15	43.10	17	42.65	43.15	-2	13,294	-0.02%
2020/07/08	6	42.05	29	42.52	42.60	-23	12,977	-0.18%
2020/07/07	18	40.77	6	40.62	40.60	12	12,567	0.10%
2020/07/06	6	41.31	1	41.40	41.35	5	12,500	0.04%
2020/07/03	29	41.02	11	41.00	40.85	18	12,477	0.14%
2020/07/02	10	42.45	9	42.46	41.85	1	12,472	0.01%
2020/07/01	7	42.37	19	42.48	42.45	-12	12,266	-0.10%
2020/06/30	18	40.96	8	41.56	41.75	10	12,036	0.08%
2020/06/29	15	40.63	14	40.56	40.75	1	11,980	0.01%
2020/06/24	1	41.05	1	41.00	40.95	0	11,969	0.00%
2020/06/23	10	41.42	122	41.32	41.25	-112	11,948	-0.94%	大賣/鉅額交易
2020/06/22	8	41.65	0	0.00	41.25	8	11,901	0.07%
2020/06/19	4	41.84	7	41.80	41.35	-3	11,909	-0.03%
2020/06/18	11	41.36	4	41.08	41.40	7	11,970	0.06%
2020/06/17	0	0.00	1	40.80	40.95	-1	12,031	-0.01%
2020/06/16	1	40.20	6	40.56	40.70	-5	12,087	-0.04%
2020/06/15	3	39.13	5	39.95	39.40	-2	12,332	-0.02%
2020/06/12	11	38.90	6	38.81	39.30	5	12,463	0.04%
2020/06/11	22	40.12	2	40.75	39.75	20	12,588	0.16%
2020/06/10	12	41.33	11	41.43	41.70	1	12,541	0.01%
2020/06/09	40	42.00	10	41.60	41.00	30	12,650	0.24%
2020/06/08	11	41.31	13	41.10	40.85	-2	12,472	-0.02%
2020/06/05	13	40.85	11	40.75	40.90	2	12,897	0.02%
2020/06/04	7	40.86	51	42.10	40.85	-44	13,067	-0.34%
2020/06/03	8	41.99	10	42.02	42.10	-2	13,037	-0.02%
2020/06/02	10	41.40	67	41.24	41.70	-57	12,930	-0.44%
2020/06/01	1	39.80	35	40.25	40.55	-34	12,683	-0.27%
2020/05/29	7	38.45	9	38.71	39.95	-2	12,475	-0.02%
2020/05/28	23	38.80	5	39.07	38.60	18	12,399	0.15%
2020/05/27	4	37.96	2	38.10	37.60	2	12,113	0.02%
2020/05/26	1	37.60	1	38.15	37.90	0	12,229	0.00%
2020/05/25	34	36.81	33	37.53	37.55	1	12,468	0.01%
2020/05/22	3	38.18	0	0.00	37.35	3	12,402	0.02%
2020/05/21	7	39.04	11	39.12	39.50	-4	12,280	-0.03%
2020/05/20	1	37.10	27	37.61	37.80	-26	12,207	-0.21%
2020/05/19	5	37.27	0	0.00	37.20	5	12,193	0.04%
2020/05/18	22	36.90	0	0.00	36.95	22	12,157	0.18%
2020/05/15	116	39.01	14	38.41	38.40	102	12,003	0.85%	大買/鉅額交易
2020/05/14	34	39.76	0	0.00	39.15	34	11,890	0.29%
2020/05/13	6	40.60	10	40.63	40.55	-4	11,850	-0.03%
2020/05/12	2	40.45	3	40.58	40.55	-1	12,061	-0.01%
2020/05/11	28	40.94	12	40.92	40.85	16	12,049	0.13%
2020/05/08	7	41.52	30	41.66	40.70	-23	11,921	-0.19%
2020/05/07	15	41.77	24	41.98	41.95	-9	11,597	-0.08%
2020/05/06	11	41.68	61	41.46	41.50	-50	11,546	-0.43%
2020/05/05	9	42.38	53	42.26	42.00	-44	11,485	-0.38%
2020/05/04	12	41.32	64	41.55	41.80	-52	11,259	-0.46%
2020/04/30	3	40.75	55	40.56	40.80	-52	11,025	-0.47%
2020/04/29	27	40.30	14	40.27	40.30	13	10,904	0.12%
2020/04/28	59	39.97	37	40.06	39.75	22	10,784	0.20%
2020/04/27	8	38.54	24	38.43	38.65	-16	10,366	-0.15%
2020/04/24	19	37.21	12	37.12	37.30	7	10,092	0.07%
2020/04/23	16	37.15	10	36.98	36.60	6	9,900	0.06%
2020/04/22	8	35.97	20	35.88	36.95	-12	9,717	-0.12%
2020/04/21	7	36.70	12	36.74	35.70	-5	9,526	-0.05%
2020/04/20	5	36.32	29	36.50	37.50	-24	9,273	-0.26%
2020/04/17	0	0.00	54	35.58	35.25	-54	9,003	-0.60%
2020/04/16	10	35.57	267	35.40	35.10	-257	8,806	-2.92%	大賣/鉅額交易
2020/04/15	15	33.28	47	33.42	33.75	-32	8,357	-0.38%
2020/04/13	2	32.25	1	32.25	32.10	1	8,284	0.01%
2020/04/10	1	31.95	1	32.25	32.15	0	8,352	0.00%
2020/04/09	2	31.90	6	31.89	31.75	-4	8,484	-0.05%
2020/04/08	50	32.22	0	0.00	32.50	50	8,949	0.56%
2020/04/07	2	33.10	34	32.79	32.80	-32	8,900	-0.36%
2020/04/06	13	30.92	1	30.85	31.30	12	8,739	0.14%
2020/04/01	3	30.25	2	30.18	30.25	1	8,689	0.01%
2020/03/31	1	29.75	2	29.95	30.15	-1	8,806	-0.01%
2020/03/30	0	0.00	1	29.80	29.95	-1	8,808	-0.01%
2020/03/27	6	29.70	11	29.85	29.00	-5	8,801	-0.06%
2020/03/26	1	29.05	2	29.70	30.10	-1	8,744	-0.01%
2020/03/25	8	29.67	44	30.20	29.55	-36	8,716	-0.41%
2020/03/24	2	29.13	2	29.68	29.10	0	8,576	0.00%
2020/03/23	111	28.47	72	28.63	28.55	39	8,410	0.46%	大買/
2020/03/20	44	28.31	33	27.95	28.40	11	8,459	0.13%
2020/03/19	105	26.46	6	27.23	25.85	99	8,513	1.16%	大買/
2020/03/18	11	27.59	1	28.40	27.50	10	8,237	0.12%
2020/03/17	1	27.00	0	0.00	27.00	1	8,057	0.01%
2020/03/16	19	30.24	15	30.46	28.75	4	7,850	0.05%
2020/03/13	65	29.09	62	29.91	30.20	3	7,705	0.04%
2020/03/12	16	33.47	7	32.76	32.20	9	7,463	0.12%
2020/03/11	117	34.62	8	36.03	34.50	109	7,255	1.50%	大買/鉅額交易
2020/03/10	3	34.78	55	34.26	35.15	-52	6,764	-0.77%
2020/03/09	53	32.56	2	34.05	32.45	51	6,540	0.78%
2020/03/06	1	34.20	0	0.00	34.45	1	6,403	0.02%
2020/03/05	50	34.10	3.2	33.95	34.10	46.8	6,383	0.73%
2020/03/04	2	32.98	1	32.65	32.95	1	6,317	0.02%
2020/03/02	5	32.81	9	32.57	32.55	-4	6,250	-0.06%
2020/02/27	11	33.45	22	34.91	33.00	-11	6,202	-0.18%
2020/02/26	31	34.91	9	34.77	34.80	22	6,050	0.36%
2020/02/25	1	32.40	1	32.85	33.60	0	5,733	0.00%
2020/02/24	9	32.92	4	32.85	33.00	5	5,674	0.09%
2020/02/21	10	33.71	6	33.85	33.80	4	5,650	0.07%
2020/02/20	0	0.00	16	34.64	34.45	-16	5,563	-0.29%
2020/02/19	12	34.79	0	0.00	34.75	12	5,557	0.22%
2020/02/18	2	34.65	2	34.70	34.80	0	5,584	0.00%
2020/02/17	2	34.70	1	34.60	34.55	1	5,624	0.02%
2020/02/14	120	34.77	4	34.90	34.95	116	5,613	2.07%	大買/鉅額交易
2020/02/13	12	35.45	17	35.79	35.00	-5	5,576	-0.09%
2020/02/12	11	33.77	6	33.71	33.80	5	5,354	0.09%
2020/02/11	1	33.40	1	33.55	33.55	0	5,358	0.00%
2020/02/10	12	33.20	6	32.33	33.20	6	5,433	0.11%
2020/02/07	8	33.08	8	33.26	33.05	0	5,485	0.00%
2020/02/06	1	33.80	329	33.82	34.00	-328	5,502	-5.96%	大賣/鉅額交易
2020/02/05	5	33.60	2	33.80	33.75	3	5,462	0.05%
2020/02/04	2	33.33	0	0.00	34.00	2	5,462	0.04%
2020/02/03	329	30.87	0	0.00	32.45	329	5,470	6.01%	大買/鉅額交易
2020/01/31	7	34.26	1	35.35	34.15	6	5,387	0.11%
2020/01/30	9	36.10	4	36.00	36.00	5	5,441	0.09%
2020/01/17	4	39.80	5	39.80	39.75	-1	5,642	-0.02%
2020/01/16	0	0.00	2	40.00	40.00	-2	5,792	-0.03%
2020/01/14	22	40.15	20	40.10	40.10	2	6,268	0.03%
2020/01/13	5	39.85	0	0.00	39.70	5	6,312	0.08%
2020/01/10	6	39.22	0	0.00	39.15	6	6,470	0.09%
2020/01/09	1	39.75	2	39.75	39.40	-1	6,519	-0.02%
2020/01/08	11	39.65	0	0.00	39.20	11	6,725	0.16%
2020/01/07	1	40.10	0	0.00	39.65	1	6,833	0.01%
2020/01/06	2	39.95	1	40.05	39.90	1	7,035	0.01%
2020/01/03	22	41.43	2	42.05	41.25	20	7,078	0.28%
2020/01/02	5	43.12	27	43.39	42.75	-22	7,238	-0.30%
2019/12/31	4	41.70	3	41.60	41.65	1	7,322	0.01%
2019/12/30	1	40.85	0	0.00	41.00	1	7,451	0.01%
2019/12/27	6	41.59	4	41.45	41.35	2	7,669	0.03%
2019/12/26	25	42.26	32	42.12	42.00	-7	7,832	-0.09%
2019/12/25	35	41.66	0	0.00	41.70	35	7,730	0.45%
2019/12/24	11	41.51	74	41.56	41.65	-63	7,883	-0.80%
2019/12/23	1	41.30	15	41.20	41.25	-14	7,908	-0.18%
2019/12/20	1	41.15	2	41.05	41.15	-1	7,907	-0.01%
2019/12/19	1	40.35	1	40.25	40.80	0	7,920	0.00%
2019/12/18	2	40.25	0	0.00	40.20	2	7,939	0.03%
2019/12/17	12	41.42	6	41.68	40.50	6	8,126	0.07%
2019/12/16	12	40.95	6	41.22	41.00	6	8,033	0.07%
2019/12/13	5	39.20	5	39.75	39.20	0	7,981	0.00%
2019/12/12	2	40.15	2	40.20	39.90	0	8,314	0.00%
2019/12/09	2	40.35	1	40.30	40.30	1	8,590	0.01%
2019/12/06	2	40.00	1	39.80	39.95	1	8,664	0.01%
2019/12/04	1	39.05	6	39.00	39.10	-5	9,005	-0.06%
2019/12/03	9	39.10	0	0.00	39.50	9	9,121	0.10%
2019/12/02	1	38.55	0	0.00	39.00	1	9,258	0.01%
2019/11/29	1	40.35	1	40.15	39.65	0	9,350	0.00%
2019/11/27	1	40.00	0	0.00	39.90	1	9,802	0.01%
2019/11/26	0	0.00	4	40.06	39.95	-4	9,948	-0.04%
2019/11/25	1	40.10	0	0.00	40.05	1	10,174	0.01%
2019/11/21	3	39.58	18	39.84	40.05	-15	10,597	-0.14%
2019/11/20	32	40.05	4	40.15	40.15	28	10,987	0.25%
2019/11/19	2	40.70	0	0.00	40.75	2	11,840	0.02%
2019/11/18	2	40.60	2	40.70	40.50	0	12,219	0.00%
2019/11/15	1	40.90	3	40.87	40.95	-2	12,525	-0.02%
2019/11/14	10	39.95	6	39.95	40.10	4	12,677	0.03%
2019/11/12	1	40.60	1	40.95	41.05	0	13,248	0.00%
2019/11/11	47	40.74	5	40.84	40.40	42	13,830	0.30%
2019/11/08	2	40.88	2	41.33	41.55	0	14,430	0.00%
2019/11/07	5	41.18	1	41.00	41.05	4	14,941	0.03%
2019/11/06	2	42.58	2	42.60	42.00	0	15,631	0.00%
2019/11/05	0	0.00	2	42.45	42.75	-2	15,919	-0.01%
2019/11/04	2	41.75	0	0.00	41.75	2	16,127	0.01%
2019/11/01	4	41.60	0	0.00	41.55	4	16,260	0.02%
2019/10/31	7	41.77	1	41.60	41.70	6	16,596	0.04%
2019/10/30	5	42.30	2	42.55	42.55	3	17,041	0.02%
2019/10/29	94	42.45	0	0.00	41.95	94	17,608	0.53%
2019/10/28	6	43.68	1.8	43.32	43.10	4.2	18,339	0.02%
2019/10/25	3	43.82	3	44.00	43.35	0	18,774	0.00%
2019/10/24	5	43.44	10	43.64	44.10	-5	18,821	-0.03%
2019/10/23	4	43.30	0	0.00	43.00	4	19,290	0.02%
2019/10/22	4	43.73	156	43.64	43.70	-152	20,332	-0.75%	大賣/鉅額交易
2019/10/21	11	43.09	2	43.55	43.15	9	20,961	0.04%
2019/10/18	2	43.33	1	43.35	43.30	1	21,070	0.00%
2019/10/17	4	42.98	7	43.06	43.05	-3	21,110	-0.01%
2019/10/16	3	43.07	24	43.43	42.75	-21	21,209	-0.10%
2019/10/15	3	43.05	22	43.11	42.65	-19	21,148	-0.09%
2019/10/14	52	43.25	18	43.19	42.90	34	21,185	0.16%
2019/10/09	1	42.50	2	42.30	42.65	-1	21,276	0.00%
2019/10/08	36	42.66	23	42.90	42.40	13	21,402	0.06%
2019/10/07	16	43.42	13	43.44	42.45	3	21,383	0.01%
2019/10/04	1	42.20	2	42.03	41.85	-1	20,979	0.00%
2019/10/03	94	40.82	26	40.96	41.90	68	21,015	0.32%
2019/10/02	17	40.69	5	40.54	41.10	12	21,005	0.06%
2019/10/01	0	0.00	1	38.95	39.00	-1	21,123	0.00%
2019/09/27	5	38.31	16	37.52	38.00	-11	21,298	-0.05%
2019/09/26	7	39.99	0	0.00	39.40	7	21,422	0.03%
2019/09/25	2	40.78	1	40.75	40.55	1	21,920	0.00%
2019/09/24	2	41.70	9	41.44	41.10	-7	22,596	-0.03%
2019/09/23	0	0.00	3	41.60	41.45	-3	22,695	-0.01%
2019/09/20	7	41.79	3	41.53	41.45	4	22,956	0.02%
2019/09/19	2	40.80	1	40.80	40.80	1	23,402	0.00%
2019/09/18	2	41.05	1	41.25	40.85	1	23,695	0.00%
2019/09/17	13	41.05	3	41.45	40.70	10	23,761	0.04%
2019/09/16	12	42.91	1	42.55	42.55	11	23,913	0.05%
2019/09/12	1	43.25	1	43.00	42.85	0	24,520	0.00%
2019/09/11	2	42.45	2	42.53	42.45	0	25,611	0.00%
2019/09/06	0	0.00	13	43.20	43.25	-13	25,997	-0.05%
2019/09/05	14	42.56	36	42.31	42.30	-22	25,903	-0.08%
2019/09/04	15	41.85	28	41.64	42.15	-13	25,949	-0.05%
2019/09/03	14	41.73	3	41.40	41.30	11	26,333	0.04%
2019/09/02	12	41.90	14	42.23	42.45	-2	26,674	-0.01%
2019/08/30	16	42.70	3	42.70	42.20	13	26,552	0.05%
2019/08/29	12	43.02	4	43.11	43.05	8	26,357	0.03%
2019/08/28	63	43.40	15	42.90	42.90	48	26,289	0.18%
2019/08/27	17	45.04	10	43.70	43.70	7	26,151	0.03%
2019/08/26	27	43.80	26	43.96	44.00	1	26,124	0.00%
2019/08/23	53	45.14	22	44.93	44.90	31	26,066	0.12%
2019/08/22	48	45.73	49	45.78	44.85	-1	25,859	0.00%
2019/08/21	27	43.01	42	43.82	44.55	-15	25,391	-0.06%
2019/08/20	45	43.66	30	43.69	42.80	15	25,310	0.06%
2019/08/19	6	43.93	1	43.80	43.55	5	25,354	0.02%
2019/08/16	4	44.06	6	43.69	43.45	-2	25,543	-0.01%
2019/08/15	3	42.88	5	42.90	42.90	-2	25,530	-0.01%
2019/08/14	11	44.23	28	44.41	43.75	-17	25,824	-0.07%
2019/08/13	31	43.55	43	43.38	43.70	-12	25,797	-0.05%
2019/08/12	14	43.04	27	42.72	42.40	-13	25,834	-0.05%
2019/08/08	37	41.15	47	41.71	42.30	-10	25,657	-0.04%
2019/08/07	30	39.61	34	39.53	39.20	-4	25,226	-0.02%
2019/08/06	6	37.74	7	37.84	39.05	-1	25,345	0.00%
2019/08/05	4	38.85	4	39.26	38.90	0	25,307	0.00%
2019/08/02	48	39.71	18	39.86	39.10	30	25,515	0.12%
2019/08/01	17	40.56	21	40.57	40.80	-4	25,667	-0.02%
2019/07/31	106	40.42	127.4	40.43	40.60	-21.4	25,540	-0.08%	大買/大賣/
2019/07/30	246	43.36	232	41.70	40.95	14	25,754	0.05%	大買/大賣/
2019/07/29	36	46.21	11	46.40	45.45	25	25,319	0.10%
2019/07/26	44	45.43	43	45.43	45.30	1	25,442	0.00%
2019/07/25	25	46.05	19	46.11	45.70	6	25,583	0.02%
2019/07/24	39	45.19	55.8	45.09	46.90	-16.8	25,527	-0.07%
2019/07/23	40	43.64	66	43.96	43.20	-26	24,542	-0.11%
2019/07/22	8	40.85	10	40.81	41.40	-2	23,868	-0.01%
2019/07/19	35	40.87	4	40.58	40.25	31	23,885	0.13%
2019/07/18	8	40.24	3	39.97	39.85	5	23,960	0.02%
2019/07/17	3	40.55	1	40.75	40.80	2	24,172	0.01%
2019/07/16	2	41.50	5	41.05	41.05	-3	24,273	-0.01%
2019/07/15	2	41.73	10	41.64	41.90	-8	25,003	-0.03%
2019/07/12	25	41.65	20	41.26	41.00	5	25,090	0.02%
2019/07/11	17	41.49	16	41.37	41.45	1	25,498	0.00%
2019/07/10	13	40.40	7	40.53	40.80	6	25,661	0.02%
2019/07/09	2	39.98	2	39.55	39.90	0	26,240	0.00%
2019/07/08	6	40.63	11	40.26	40.20	-5	26,796	-0.02%
2019/07/05	7	41.44	6	40.86	40.55	1	26,878	0.00%
2019/07/04	8	41.17	3	41.18	41.15	5	26,671	0.02%
2019/07/03	30	41.16	3	41.15	41.00	27	26,902	0.10%
2019/07/02	3	42.43	9	42.52	42.80	-6	26,904	-0.02%
2019/07/01	12	41.57	33	41.41	42.25	-21	26,499	-0.08%
2019/06/28	16	38.83	18	38.54	38.45	-2	26,440	-0.01%
2019/06/27	16	38.72	25	38.82	38.50	-9	26,382	-0.03%
2019/06/26	40	36.82	25	37.34	38.95	15	26,184	0.06%
2019/06/25	10	39.13	8	39.03	38.10	2	25,692	0.01%
2019/06/24	5	38.15	2	38.18	38.90	3	25,466	0.01%
2019/06/21	4	39.65	12	39.23	38.00	-8	25,449	-0.03%
2019/06/20	50	38.26	37	38.84	39.00	13	25,223	0.05%
2019/06/19	12	37.64	41	38.19	37.90	-29	25,180	-0.12%
2019/06/18	18	36.59	6	36.13	35.35	12	24,982	0.05%
2019/06/17	2	35.45	1	35.20	35.60	1	24,647	0.00%
2019/06/14	7	35.61	8	35.41	35.10	-1	24,735	0.00%
2019/06/13	5	35.74	2	35.65	35.95	3	24,689	0.01%
2019/06/12	13	35.62	3	35.48	35.55	10	24,771	0.04%
2019/06/11	19	36.00	25	36.22	36.15	-6	24,897	-0.02%
2019/06/10	9	35.33	14	35.35	35.90	-5	24,438	-0.02%
2019/06/06	0	0.00	22	32.29	32.80	-22	24,129	-0.09%
2019/06/05	9	32.98	6	32.81	32.30	3	24,125	0.01%
2019/06/04	2	33.13	1	32.70	32.45	1	24,182	0.00%
2019/06/03	1	32.90	0	0.00	32.70	1	24,303	0.00%
2019/05/31	21	33.58	14	33.62	33.60	7	24,420	0.03%
2019/05/30	0	0.00	3	32.55	32.55	-3	24,453	-0.01%
2019/05/29	21	31.85	14	31.96	32.30	7	24,765	0.03%
2019/05/28	7	32.99	12	33.06	32.60	-5	25,141	-0.02%
2019/05/27	1	32.10	24	31.85	32.50	-23	25,170	-0.09%
2019/05/24	26	33.19	17	33.24	32.20	9	25,386	0.04%
2019/05/23	24	32.83	25	32.72	32.95	-1	25,066	0.00%
2019/05/22	14	35.07	3	34.53	34.25	11	24,779	0.04%
2019/05/21	30	34.82	24	35.14	35.60	6	24,518	0.02%
2019/05/20	30	35.71	23	34.56	34.35	7	24,024	0.03%
2019/05/17	27	37.86	28	37.95	36.00	-1	23,691	0.00%
2019/05/16	12	41.30	11	41.47	39.70	1	23,149	0.00%
2019/05/15	34	42.43	97	42.32	41.95	-63	22,880	-0.28%
2019/05/14	37	41.69	12	41.21	42.50	25	22,821	0.11%
2019/05/13	27	40.84	12	40.63	40.10	15	22,711	0.07%
2019/05/10	71	40.77	20	40.72	40.80	51	22,735	0.22%
2019/05/09	17	41.54	33	42.29	40.00	-16	22,433	-0.07%
2019/05/08	28	43.21	1	43.00	42.65	27	21,888	0.12%
2019/05/07	46	44.33	64	45.14	42.85	-18	21,520	-0.08%
2019/05/06	21	43.84	30	44.20	44.40	-9	20,771	-0.04%
2019/05/03	23	43.70	29	44.18	44.05	-6	20,311	-0.03%
2019/05/02	7	42.89	15	42.44	42.85	-8	19,694	-0.04%
2019/04/30	16	41.75	15	41.80	42.80	1	19,425	0.01%
2019/04/29	5	39.27	2	39.90	40.00	3	18,879	0.02%
2019/04/26	9	40.32	42	40.63	39.80	-33	18,621	-0.18%
2019/04/25	16	40.64	20	41.02	41.20	-4	18,384	-0.02%
2019/04/24	44	41.10	3	41.13	40.70	41	18,213	0.23%
2019/04/23	11	40.73	7	40.35	40.30	4	17,968	0.02%
2019/04/22	11	41.80	16	41.78	41.75	-5	17,814	-0.03%
2019/04/19	24	43.21	39	43.62	42.00	-15	17,647	-0.08%
2019/04/18	26	43.10	2	43.18	42.80	24	16,714	0.14%
2019/04/17	32	42.69	35	43.30	43.25	-3	16,338	-0.02%
2019/04/16	7	41.26	16	41.11	41.50	-9	15,775	-0.06%
2019/04/15	35	40.93	43	41.66	42.90	-8	15,316	-0.05%
2019/04/12	30	39.18	59	39.43	39.15	-29	14,558	-0.20%
2019/04/11	2	37.23	14	37.00	37.00	-12	13,796	-0.09%
2019/04/10	8	35.82	8	35.69	35.80	0	13,578	0.00%
2019/04/09	72	37.80	83	37.66	36.00	-11	13,459	-0.08%
2019/04/08	18	36.99	19	37.11	36.70	-1	13,052	-0.01%
2019/04/03	10	36.16	0	0.00	35.70	10	12,792	0.08%
2019/04/02	30	36.50	33	36.34	35.50	-3	12,819	-0.02%
2019/04/01	7	34.77	5	34.63	34.95	2	12,422	0.02%
2019/03/29	18	34.46	8.1	34.22	34.20	9.9	12,350	0.08%
2019/03/28	11	34.46	8	33.82	34.55	3	12,263	0.02%
2019/03/27	1	35.25	14	34.72	34.65	-13	12,117	-0.11%
2019/03/26	43	35.28	1	35.35	34.40	42	12,030	0.35%
2019/03/25	37	35.64	23	35.35	35.20	14	11,929	0.12%
2019/03/22	30	36.65	36	35.43	35.20	-6	11,773	-0.05%
2019/03/21	14	35.13	104	35.37	36.45	-90	11,187	-0.80%	大賣/
2019/03/20	13	32.76	10	33.15	33.15	3	10,221	0.03%
2019/03/19	26	33.16	32	32.88	32.60	-6	10,131	-0.06%
2019/03/18	3	32.58	1	32.30	32.80	2	9,959	0.02%
2019/03/15	25	32.29	1	32.55	32.00	24	9,958	0.24%
2019/03/14	6	32.98	17	33.63	33.35	-11	9,769	-0.11%
2019/03/13	1	32.70	0	0.00	32.90	1	9,497	0.01%
2019/03/12	0	0.00	4	32.71	32.35	-4	9,430	-0.04%
2019/03/11	8	32.26	69	32.01	32.75	-61	9,247	-0.66%
2019/03/08	20	32.36	6	32.45	32.40	14	9,305	0.15%
2019/03/07	4	32.31	26	32.48	31.70	-22	9,212	-0.24%
2019/03/06	32	32.85	1	32.55	32.55	31	9,038	0.34%
2019/03/05	84	33.24	112	32.93	32.50	-28	8,940	-0.31%	大賣/
2019/03/04	66	34.54	86.2	34.59	34.60	-20.2	8,668	-0.23%
2019/02/27	92	33.30	53	33.60	33.65	39	8,208	0.48%
2019/02/26	45	32.63	13.7	32.75	32.65	31.3	7,623	0.41%
2019/02/25	29	31.31	52	31.87	32.60	-23	7,160	-0.32%
2019/02/22	15	29.70	14	29.68	29.65	1	6,641	0.02%
2019/02/21	12	29.48	15	29.45	29.50	-3	6,597	-0.05%
2019/02/20	11	30.06	7	30.06	29.85	4	6,526	0.06%
2019/02/19	7	30.00	0	0.00	30.10	7	6,514	0.11%
2019/02/18	31	29.90	28	30.13	30.35	3	6,402	0.05%
2019/02/15	1	28.60	12	28.99	28.95	-11	6,161	-0.18%
2019/02/14	1	28.80	32	28.84	28.70	-31	6,005	-0.52%
2019/02/13	17	28.69	31	28.86	29.10	-14	5,835	-0.24%
2019/02/12	31	27.60	51	27.95	27.70	-20	5,516	-0.36%
2019/02/11	0	0.00	81	26.60	26.95	-81	5,120	-1.58%
2019/01/30	7	25.33	1	25.40	25.05	6	4,825	0.12%
2019/01/29	1	24.95	0	0.00	24.95	1	4,714	0.02%
2019/01/28	11	24.73	10	24.80	24.80	1	4,675	0.02%
2019/01/25	78	25.24	0	0.00	25.05	78	4,631	1.68%
2019/01/24	1	25.25	0	0.00	25.40	1	4,551	0.02%
2019/01/22	35	25.47	0	0.00	25.20	35	4,570	0.77%
2019/01/18	1	25.50	1	25.45	25.45	0	4,385	0.00%
2019/01/16	10	25.60	1	25.80	25.55	9	4,362	0.21%
2019/01/15	2	25.85	5	25.78	25.70	-3	4,331	-0.07%
2019/01/14	22	26.75	5	27.03	26.20	17	4,274	0.40%
2019/01/11	8	25.94	73	26.30	26.40	-65	4,041	-1.61%
2019/01/10	4	25.69	6	25.65	25.75	-2	3,931	-0.05%
2019/01/09	23	25.39	2	25.78	25.60	21	3,900	0.54%
2019/01/08	4	25.89	75	25.69	25.75	-71	3,825	-1.86%
2019/01/07	0	0.00	136	24.84	25.10	-136	3,713	-3.66%	大賣/鉅額交易
2019/01/04	12	24.39	2	24.18	24.20	10	3,713	0.27%
2019/01/03	26	24.96	4	25.36	24.95	22	3,699	0.59%
2019/01/02	3	25.40	54	25.87	25.65	-51	3,744	-1.36%
2018/12/27	10	25.16	11	25.14	24.75	-1	3,635	-0.03%
2018/12/26	44	25.17	25	25.26	24.65	19	3,569	0.53%
2018/12/25	29	25.73	9	25.36	25.50	20	3,481	0.57%
2018/12/24	38	26.02	44	26.15	26.30	-6	3,306	-0.18%
2018/12/22	4	24.89	14	24.88	25.15	-10	3,061	-0.33%
2018/12/21	1	23.60	33	24.25	24.10	-32	3,010	-1.06%
2018/12/20	21	23.72	0	0.00	23.45	21	3,039	0.69%
2018/12/19	0	0.00	10	24.90	24.25	-10	3,053	-0.33%
2018/12/18	20	24.25	0	0.00	24.30	20	3,002	0.67%
2018/12/17	1	25.15	3	25.08	24.75	-2	2,934	-0.07%
2018/12/14	1	23.90	1	25.00	25.10	0	2,794	0.00%
2018/12/12	1	24.30	0	0.00	24.25	1	2,699	0.04%
2018/12/11	0	0.00	3	24.20	24.10	-3	2,677	-0.11%
2018/12/10	11	24.32	0	0.00	24.55	11	2,628	0.42%
2018/12/07	10	24.33	22	24.36	24.40	-12	2,518	-0.48%
2018/12/06	26	23.34	2	23.15	23.35	24	2,449	0.98%
2018/12/04	6	24.44	4	24.59	24.35	2	2,368	0.08%
2018/12/03	13	24.98	2	24.88	24.90	11	2,341	0.47%
2018/11/30	0	0.00	13	22.88	23.25	-13	2,190	-0.59%
2018/11/28	12	22.58	13	22.70	22.50	-1	2,059	-0.05%
2018/11/27	0	0.00	1	21.90	22.05	-1	2,185	-0.05%
2018/11/26	0	0.00	1	21.75	21.50	-1	2,336	-0.04%
2018/11/23	1	21.40	0	0.00	21.25	1	2,359	0.04%
2018/11/22	6	21.72	1	22.15	21.60	5	2,481	0.20%
2018/11/20	17	22.09	2	22.25	22.00	15	2,474	0.61%
2018/11/19	5	22.49	7	22.44	22.80	-2	2,428	-0.08%
2018/11/16	21	21.20	30	22.20	21.90	-9	2,370	-0.38%
2018/11/15	0	0.00	1	20.95	20.90	-1	2,274	-0.04%
2018/11/13	1	20.75	0	0.00	20.80	1	2,259	0.04%
2018/11/09	10	21.10	0	0.00	21.20	10	2,321	0.43%
2018/11/08	1	21.30	0	0.00	21.30	1	2,341	0.04%
2018/11/01	1	21.45	0	0.00	21.55	1	2,552	0.04%
2018/10/29	3	20.00	0	0.00	20.45	3	2,508	0.12%
2018/10/26	2	20.00	0	0.00	20.25	2	2,516	0.08%
2018/10/25	0	0.00	5	20.25	20.00	-5	2,613	-0.19%
2018/10/24	1	21.20	5	21.00	21.05	-4	2,603	-0.15%
2018/10/23	6	21.39	1	21.50	21.10	5	2,624	0.19%
2018/10/19	1	21.40	0	0.00	21.20	1	2,714	0.04%
2018/10/17	6	22.53	0	0.00	22.35	6	2,703	0.22%
2018/10/16	0	0.00	1	22.20	22.15	-1	2,697	-0.04%
2018/10/15	1	22.35	0	0.00	22.00	1	2,695	0.04%
2018/10/12	1	21.75	1	22.40	22.45	0	2,691	0.00%
2018/10/11	6	22.99	4	23.00	22.95	2	2,724	0.07%
2018/10/09	11	25.45	0	0.00	25.45	11	2,708	0.41%
2018/10/08	3	26.00	0	0.00	26.15	3	2,631	0.11%
2018/10/05	8	26.83	0	0.00	26.50	8	2,617	0.31%
2018/10/02	0	0.00	5	28.30	27.95	-5	2,632	-0.19%
2018/10/01	3	27.85	0	0.00	28.05	3	2,591	0.12%
2018/09/28	0	0.00	5	27.25	27.25	-5	2,561	-0.20%
2018/09/27	2	26.65	0	0.00	26.75	2	2,543	0.08%
2018/09/25	1	27.80	0	0.00	27.90	1	2,447	0.04%
2018/09/20	0	0.00	3	27.75	27.75	-3	2,410	-0.12%
2018/09/14	0	0.00	1	28.45	28.40	-1	2,452	-0.04%
2018/09/13	2	27.98	0	0.00	28.20	2	2,454	0.08%
2018/09/11	3	27.45	0	0.00	27.60	3	2,653	0.11%
2018/09/10	5	27.05	0	0.00	27.05	5	2,687	0.19%
2018/09/07	6	28.23	0	0.00	27.70	6	2,691	0.22%
2018/09/06	0	0.00	1	28.35	28.25	-1	2,696	-0.04%
2018/09/05	0	0.00	7	28.81	28.60	-7	2,744	-0.26%
2018/09/03	14	29.46	24	29.35	28.60	-10	2,875	-0.35%
2018/08/31	7	28.79	33	29.08	29.25	-26	2,797	-0.93%
2018/08/30	1	28.40	1	28.45	28.60	0	2,678	0.00%
2018/08/29	0	0.00	19	28.41	28.40	-19	2,701	-0.70%
2018/08/28	0	0.00	10	27.87	28.00	-10	2,668	-0.37%
2018/08/27	2	27.30	0	0.00	27.50	2	2,956	0.07%
2018/08/24	1	26.95	0	0.00	27.00	1	3,136	0.03%
2018/08/22	9	26.91	5	27.00	26.90	4	3,161	0.13%
2018/08/21	11	26.96	3	27.00	27.05	8	3,187	0.25%
2018/08/20	7	26.96	0	0.00	26.90	7	3,207	0.22%
2018/08/17	2	27.63	6	27.45	27.45	-4	3,245	-0.12%
2018/08/15	2	26.98	0	0.00	27.00	2	3,210	0.06%
2018/08/14	1	27.40	1	27.50	27.55	0	3,246	0.00%
2018/08/13	13	28.00	1	28.65	27.70	12	3,268	0.37%
2018/08/10	3	29.13	2	29.08	29.15	1	3,206	0.03%
2018/08/09	1	28.90	0	0.00	28.80	1	3,120	0.03%
2018/08/08	3	29.12	0	0.00	29.15	3	3,105	0.10%
2018/08/07	2	28.80	0	0.00	28.75	2	3,101	0.06%
2018/08/06	1	29.05	10	29.05	28.95	-9	3,107	-0.29%
2018/08/03	1	28.60	0	0.00	28.70	1	3,124	0.03%
2018/08/02	10	28.70	1	28.70	28.55	9	3,210	0.28%
2018/08/01	11	29.40	31	29.40	29.30	-20	3,200	-0.62%
2018/07/30	0	0.00	3	28.67	28.50	-3	3,174	-0.09%
2018/07/27	3	29.20	6	29.13	29.00	-3	3,150	-0.10%
2018/07/26	0	0.00	64	28.75	28.80	-64	3,088	-2.07%
2018/07/25	3	28.20	0	0.00	28.00	3	3,050	0.10%
2018/07/23	0	0.00	5	27.22	27.30	-5	3,052	-0.16%
2018/07/20	2	27.60	0	0.00	27.60	2	3,053	0.07%
2018/07/18	5	28.25	0	0.00	28.25	5	3,068	0.16%
2018/07/16	2	27.80	0	0.00	27.70	2	2,983	0.07%
2018/07/13	3	27.85	0	0.00	28.00	3	2,996	0.10%
2018/07/12	1	27.60	0	0.00	27.60	1	2,998	0.03%
2018/07/11	0	0.00	2	27.35	27.25	-2	3,014	-0.07%
2018/07/10	5	27.84	0	0.00	27.70	5	3,014	0.17%
2018/07/06	128	26.93	3	26.93	27.00	125	2,981	4.19%	大買/鉅額交易
2018/07/05	4	27.50	2	27.75	27.40	2	2,965	0.07%
2018/07/03	13	27.56	0	0.00	27.60	13	2,968	0.44%
2018/07/02	41.5	28.50	0	0.00	28.40	41.5	2,960	1.40%
2018/06/29	15	28.60	0	0.00	28.65	15	2,968	0.51%
2018/06/27	59	28.65	0	0.00	28.65	59	3,023	1.95%
2018/06/26	10	29.10	0	0.00	29.00	10	3,000	0.33%
2018/06/21	5	29.50	0	0.00	30.35	5	2,983	0.17%
2018/06/20	5	30.57	6	30.12	29.60	-1	2,984	-0.03%
2018/06/19	0	0.00	2	30.00	30.20	-2	2,875	-0.07%
2018/06/14	0	0.00	3	30.63	30.60	-3	2,873	-0.10%
2018/06/13	23	30.69	0	0.00	30.50	23	2,885	0.80%
2018/06/12	2	31.45	0	0.00	31.35	2	2,876	0.07%
2018/06/11	2	31.15	0	0.00	31.20	2	2,812	0.07%
2018/06/08	7	31.87	12	32.10	31.65	-5	2,811	-0.18%
2018/06/07	0	0.00	4	31.35	31.35	-4	2,678	-0.15%
2018/06/06	1	31.35	52	31.25	31.40	-51	2,640	-1.93%
2018/06/05	8	31.28	4	31.10	31.20	4	2,628	0.15%
2018/06/04	56	32.16	110	31.91	31.65	-54	2,549	-2.12%	大賣/
2018/06/01	0	0.00	146	30.49	30.30	-146	2,257	-6.47%	大賣/鉅額交易
2018/05/28	0	0.00	6	29.42	29.25	-6	2,168	-0.28%
2018/05/25	2	29.63	1	29.55	29.50	1	2,242	0.04%
2018/05/24	0	0.00	5	29.00	29.10	-5	2,234	-0.22%
2018/05/23	2	29.00	0	0.00	28.85	2	2,352	0.09%
2018/05/22	4	29.15	10	29.07	29.25	-6	2,352	-0.26%
2018/05/21	0	0.00	6	28.80	29.15	-6	2,324	-0.26%
2018/05/18	0	0.00	25	28.33	28.30	-25	2,300	-1.09%
2018/05/16	2	27.70	1	27.90	27.90	1	2,346	0.04%
2018/05/10	2	28.88	5	28.70	28.50	-3	2,502	-0.12%
2018/05/09	3	28.15	0	0.00	28.10	3	2,442	0.12%
2018/05/08	0	0.00	60	28.63	28.20	-60	2,506	-2.39%
2018/05/07	5	28.10	63	27.64	28.00	-58	2,537	-2.29%
2018/05/03	0	0.00	10	26.76	26.85	-10	2,768	-0.36%
2018/05/02	0	0.00	1	27.10	27.05	-1	2,866	-0.03%
2018/04/30	69	26.24	0	0.00	27.05	69	2,888	2.39%
2018/04/27	3	26.20	0	0.00	26.20	3	2,909	0.10%
2018/04/26	2	26.45	0	0.00	26.10	2	2,923	0.07%
2018/04/24	10	26.50	0	0.00	26.25	10	2,944	0.34%
2018/04/23	140	27.50	0	0.00	27.30	140	2,950	4.74%	大買/鉅額交易
2018/04/18	2	27.45	1	27.85	27.35	1	3,051	0.03%
2018/04/17	1	27.75	0	0.00	27.70	1	3,112	0.03%
2018/04/16	1	28.40	0	0.00	28.35	1	3,219	0.03%
2018/04/13	9	28.75	2	28.80	28.70	7	3,268	0.21%
2018/04/12	136	28.49	0	0.00	28.60	136	3,375	4.03%	大買/鉅額交易
2018/04/11	29	28.94	0	0.00	28.80	29	3,421	0.85%
2018/04/03	1	29.05	0	0.00	29.00	1	3,846	0.03%
2018/04/02	0	0.00	10	29.65	29.30	-10	4,074	-0.25%
2018/03/31	2	29.63	0	0.00	29.60	2	4,185	0.05%
2018/03/30	1	29.90	3	29.85	29.90	-2	4,279	-0.05%
2018/03/23	5	29.30	0	0.00	29.00	5	4,671	0.11%
2018/03/22	7	30.99	1	31.15	30.30	6	4,828	0.12%
2018/03/20	3	30.35	13	30.18	30.20	-10	4,910	-0.20%
2018/03/19	6	30.64	0	0.00	30.35	6	5,214	0.12%
2018/03/16	0	0.00	3	30.25	30.25	-3	5,265	-0.06%
2018/03/15	0	0.00	2	30.85	30.80	-2	5,355	-0.04%
2018/03/14	0	0.00	44	30.70	30.70	-44	5,500	-0.80%
2018/03/09	8	30.05	11	30.09	29.80	-3	5,995	-0.05%
2018/03/01	0	0.00	57	29.85	30.05	-57	9,335	-0.61%
2018/02/27	1	29.95	5	29.92	29.55	-4	9,780	-0.04%
2018/02/26	6	29.56	1	29.05	29.25	5	10,582	0.05%
2018/02/23	55	29.29	71	29.16	29.70	-16	11,142	-0.14%
2018/02/22	0	0.00	1	28.15	28.15	-1	11,083	-0.01%
2018/02/21	0	0.00	2	27.55	28.10	-2	11,123	-0.02%
2018/02/12	0	0.00	37	26.95	26.90	-37	11,121	-0.33%
2018/02/09	49.5	26.21	0	0.00	26.60	49.5	11,170	0.44%
2018/02/07	1	27.75	0	0.00	27.65	1	11,184	0.01%
2018/02/06	69	27.05	0	0.00	27.00	69	11,193	0.62%
2018/02/05	2	29.70	2	29.85	29.85	0	11,112	0.00%
2018/02/02	0	0.00	84	30.37	30.30	-84	11,130	-0.75%
2018/02/01	0	0.00	21	30.55	30.55	-21	11,193	-0.19%
2018/01/31	0	0.00	3	31.07	30.95	-3	11,212	-0.03%
2018/01/30	72	30.36	3	30.20	30.20	69	11,213	0.62%
2018/01/29	62	31.06	8	30.96	30.90	54	11,289	0.48%
2018/01/26	46	31.93	55	31.82	31.60	-9	11,299	-0.08%
2018/01/25	20	31.45	36	31.26	31.00	-16	11,107	-0.14%
2018/01/23	9	30.59	0	0.00	30.65	9	11,045	0.08%
2018/01/22	53	30.20	2	30.25	30.25	51	11,088	0.46%
2018/01/19	0	0.00	1	30.15	30.30	-1	11,475	-0.01%
2018/01/18	0	0.00	10	30.65	30.30	-10	11,552	-0.09%
2018/01/16	0	0.00	2	31.13	30.95	-2	11,591	-0.02%
2018/01/12	1	30.80	2	30.40	30.65	-1	11,600	-0.01%
2018/01/11	32	29.62	1	29.80	29.90	31	11,760	0.26%
2018/01/10	6	30.42	0	0.00	30.20	6	11,766	0.05%
2018/01/09	1	31.50	2	31.30	31.30	-1	11,798	-0.01%
2018/01/08	14	31.20	1	31.55	31.00	13	11,802	0.11%
2018/01/05	2	32.20	2	32.50	32.30	0	11,729	0.00%
2018/01/04	12	32.38	3	32.27	32.20	9	11,692	0.08%
2018/01/03	9	32.79	7	32.55	32.55	2	11,661	0.02%
2018/01/02	1	32.85	27	32.94	33.50	-26	11,490	-0.23%