奇鋐 (3017)-元大-竹科券商分點個股進出

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-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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	6	647.51	6.1	649.92	651.00	-0.1	8,201	0.00%
2024/12/16	30.5	648.06	28.3	646.29	637.00	2.2	8,211	0.03%
2024/12/13	4.6	688.45	4	692.44	686.00	0.6	8,084	0.01%
2024/12/12	9.1	704.31	6	694.17	693.00	3.1	8,148	0.04%
2024/12/11	8.2	689.60	11.1	693.69	700.00	-2.9	8,245	-0.03%
2024/12/10	6.6	687.52	4.2	686.42	682.00	2.4	8,254	0.03%
2024/12/09	10.3	702.25	11.8	703.15	708.00	-1.5	8,417	-0.02%
2024/12/06	12.5	713.43	13.4	712.08	711.00	-0.9	8,522	-0.01%
2024/12/05	8.7	718.24	10.3	718.10	715.00	-1.6	8,609	-0.02%
2024/12/04	5.4	707.70	11.6	707.61	714.00	-6.2	8,730	-0.07%
2024/12/03	11.8	700.13	14.6	702.25	697.00	-2.8	8,785	-0.03%
2024/12/02	6.2	665.02	15.7	674.62	678.00	-9.5	8,691	-0.11%
2024/11/29	3.3	638.94	3	639.33	643.00	0.3	8,643	0.00%
2024/11/28	5.1	634.25	5	636.80	640.00	0.1	8,689	0.00%
2024/11/27	3.2	640.98	2.1	641.93	630.00	1.2	8,709	0.01%
2024/11/26	3.3	651.52	4	652.49	649.00	-0.7	8,722	-0.01%
2024/11/25	13.1	662.54	7	664.86	669.00	6.1	8,729	0.07%
2024/11/22	6	656.66	6.7	659.35	652.00	-0.7	8,787	-0.01%
2024/11/21	13.5	656.45	9	655.01	650.00	4.5	8,794	0.05%
2024/11/20	8.1	665.94	9	667.67	666.00	-0.9	8,739	-0.01%
2024/11/19	5	647.00	4	649.50	648.00	1	8,678	0.01%
2024/11/18	12.1	644.72	15	641.53	638.00	-2.9	8,666	-0.03%
2024/11/15	39	664.17	23.3	650.37	648.00	15.7	8,686	0.18%
2024/11/14	21.1	681.91	21.2	684.12	685.00	-0.1	8,603	0.00%
2024/11/13	11	665.54	10.1	665.26	661.00	0.9	8,548	0.01%
2024/11/12	6.2	671.61	6	671.33	661.00	0.2	8,600	0.00%
2024/11/11	3.1	686.26	7	684.00	687.00	-3.9	8,679	-0.04%
2024/11/08	9.1	686.24	11.1	689.16	687.00	-1.9	8,908	-0.02%
2024/11/07	4.1	674.73	5.3	673.69	675.00	-1.2	8,928	-0.01%
2024/11/06	20.2	672.69	25.6	673.65	674.00	-5.4	9,048	-0.06%
2024/11/05	15.1	651.87	8.2	651.54	656.00	6.9	9,102	0.08%
2024/11/04	17.1	639.89	23	642.09	654.00	-5.9	9,288	-0.06%
2024/11/01	9.5	636.17	10	631.80	637.00	-0.5	9,354	-0.01%
2024/10/30	10.3	640.73	9.1	643.82	638.00	1.2	9,452	0.01%
2024/10/29	6.5	633.11	3	628.01	626.00	3.5	9,442	0.04%
2024/10/28	4.3	649.05	3.5	651.11	648.00	0.8	9,479	0.01%
2024/10/25	4	658.51	9.3	656.61	664.00	-5.3	9,594	-0.06%
2024/10/24	13.3	669.77	12.2	665.25	656.00	1.1	9,717	0.01%
2024/10/23	7.7	686.51	8.1	687.71	686.00	-0.4	9,716	0.00%
2024/10/22	17	682.46	17.4	678.25	683.00	-0.4	9,770	0.00%
2024/10/21	16.1	686.43	17.1	685.81	677.00	-1.1	9,929	-0.01%
2024/10/18	13	686.15	14.2	687.23	681.00	-1.2	9,928	-0.01%
2024/10/17	7.2	675.18	10.1	675.91	679.00	-2.9	9,875	-0.03%
2024/10/16	8.2	669.82	7.2	669.02	676.00	0.9	9,839	0.01%
2024/10/15	7.1	660.45	18.7	665.18	679.00	-11.6	9,765	-0.12%
2024/10/14	5.3	644.45	8.9	646.50	647.00	-3.6	9,618	-0.04%
2024/10/11	10	630.70	14.5	629.43	629.00	-4.5	9,518	-0.05%
2024/10/09	13	613.31	12.5	611.55	605.00	0.6	9,430	0.01%
2024/10/08	10.1	612.49	10.6	613.37	611.00	-0.5	9,436	-0.01%
2024/10/07	6.2	612.32	9.3	611.13	611.00	-3.1	9,508	-0.03%
2024/10/04	10	601.40	12	605.67	604.00	-2	9,569	-0.02%
2024/10/01	12.3	592.44	9	588.00	585.00	3.3	9,538	0.03%
2024/09/30	10.4	600.18	6.4	605.30	590.00	4	9,546	0.04%
2024/09/27	23.6	619.26	24.4	620.76	624.00	-0.8	9,580	-0.01%
2024/09/26	29.4	613.92	31	614.99	617.00	-1.7	9,521	-0.02%
2024/09/25	12.3	581.73	12.2	581.36	581.00	0.1	9,391	0.00%
2024/09/24	4.3	565.14	7.2	565.91	571.00	-2.9	9,505	-0.03%
2024/09/23	10.2	569.47	11.1	573.65	569.00	-0.9	9,638	-0.01%
2024/09/20	14.3	566.30	16.2	560.91	558.00	-1.8	9,714	-0.02%
2024/09/19	13.5	551.83	23	557.22	561.00	-9.5	9,725	-0.10%
2024/09/18	27.1	546.10	26	543.19	537.00	1.1	9,727	0.01%
2024/09/16	6.5	546.38	13.7	546.64	544.00	-7.2	9,880	-0.07%
2024/09/13	13.1	553.96	10	551.80	554.00	3.1	10,038	0.03%
2024/09/12	19.3	551.41	32.1	554.44	555.00	-12.8	10,162	-0.13%
2024/09/11	18.3	518.78	21	520.67	521.00	-2.7	10,131	-0.03%
2024/09/10	44.4	530.95	20.1	519.41	512.00	24.3	10,223	0.24%
2024/09/09	16.1	522.65	19.1	524.62	545.00	-3	10,223	-0.03%
2024/09/06	17.4	517.56	10	512.20	511.00	7.4	10,293	0.07%
2024/09/05	18.1	526.20	18	522.06	525.00	0.1	10,445	0.00%
2024/09/04	21.1	520.70	18	521.33	515.00	3.1	10,535	0.03%
2024/09/03	18.3	579.94	14.6	574.65	570.00	3.7	10,746	0.03%
2024/09/02	13.6	589.53	8.1	576.49	574.00	5.5	11,001	0.05%
2024/08/30	5	602.19	7	599.57	606.00	-2	11,077	-0.02%
2024/08/29	1.2	598.09	2.1	599.09	598.00	-0.9	11,180	-0.01%
2024/08/28	9.2	614.19	6	612.83	613.00	3.2	11,380	0.03%
2024/08/27	2	603.96	2	603.00	613.00	0	11,970	0.00%
2024/08/26	4.3	624.05	6	625.17	610.00	-1.7	12,087	-0.01%
2024/08/23	12.3	604.23	12	606.50	612.00	0.3	12,207	0.00%
2024/08/22	8.2	608.39	8.1	603.10	606.00	0.1	12,376	0.00%
2024/08/21	8	610.25	6.5	607.36	606.00	1.5	12,550	0.01%
2024/08/20	13.2	618.55	12	614.58	616.00	1.2	12,677	0.01%
2024/08/19	12.2	617.84	11.5	617.96	617.00	0.7	13,002	0.01%
2024/08/16	18.2	622.65	25.9	627.22	626.00	-7.7	13,020	-0.06%
2024/08/15	14.8	602.47	14	600.44	594.00	0.8	12,981	0.01%
2024/08/14	12.1	603.41	11	599.46	597.00	1.1	13,050	0.01%
2024/08/13	9.1	589.04	8	588.88	587.00	1.1	13,090	0.01%
2024/08/12	15.6	588.46	14.1	593.19	585.00	1.5	13,261	0.01%
2024/08/09	6.1	565.95	6.5	574.00	568.00	-0.4	13,265	0.00%
2024/08/08	13.1	528.79	15.8	534.67	530.00	-2.7	13,279	-0.02%
2024/08/07	10.5	547.77	11.6	551.22	559.00	-1.1	13,372	-0.01%
2024/08/06	13.3	523.24	15.5	527.28	526.00	-2.2	13,320	-0.02%
2024/08/05	7.1	537.70	4	539.25	535.00	3.1	13,321	0.02%
2024/08/02	16.7	611.02	13	608.54	594.00	3.7	13,328	0.03%
2024/08/01	6	653.50	8	656.41	655.00	-2	13,334	-0.01%
2024/07/31	17.2	642.00	16	643.63	636.00	1.2	13,522	0.01%
2024/07/30	16.6	616.98	18.1	620.79	639.00	-1.5	13,649	-0.01%
2024/07/29	6.1	602.19	7	598.20	590.00	-0.9	13,671	-0.01%
2024/07/26	18	622.22	15	617.67	613.00	3	13,774	0.02%
2024/07/23	25.1	661.23	26.5	659.66	669.00	-1.4	13,851	-0.01%
2024/07/22	25.5	661.09	22.3	640.70	634.00	3.2	14,176	0.02%
2024/07/19	9	683.78	10	689.18	687.00	-1	14,317	-0.01%
2024/07/18	5.4	663.82	4.1	666.94	675.00	1.3	14,376	0.01%
2024/07/17	10.1	699.29	6.1	697.61	690.00	4.1	14,464	0.03%
2024/07/16	5	697.40	4.1	700.11	691.00	0.9	14,676	0.01%
2024/07/15	9.1	701.66	7	699.00	702.00	2.1	15,026	0.01%
2024/07/12	12.1	709.65	8	706.63	709.00	4.1	15,342	0.03%
2024/07/11	6.2	721.41	1.4	713.04	714.00	4.8	15,505	0.03%
2024/07/10	8	728.87	6.1	728.05	726.00	1.9	15,586	0.01%
2024/07/09	9	732.31	6.3	727.42	727.00	2.8	15,715	0.02%
2024/07/08	10.2	742.88	7	755.39	745.00	3.2	15,867	0.02%
2024/07/05	7.1	755.61	10	757.89	764.00	-3	15,903	-0.02%
2024/07/04	6.1	757.45	4.3	756.88	752.00	1.8	15,925	0.01%
2024/07/03	22.1	757.94	21	754.48	745.00	1.1	16,012	0.01%
2024/07/02	13.1	744.16	15.1	743.89	752.00	-2.1	16,092	-0.01%
2024/07/01	21.2	766.41	13.3	764.92	743.00	7.9	16,180	0.05%
2024/06/28	21.7	764.59	23.2	757.87	765.00	-1.5	16,184	-0.01%
2024/06/27	18.1	740.45	23	742.21	736.00	-5	16,099	-0.03%
2024/06/26	25.1	728.43	31.1	725.73	740.00	-6	16,067	-0.04%
2024/06/25	21.2	691.74	22.1	693.90	701.00	-0.9	16,091	-0.01%
2024/06/24	19.1	720.98	15.3	719.28	714.00	3.9	16,098	0.02%
2024/06/21	11.1	724.03	11.3	728.75	731.00	-0.3	16,231	0.00%
2024/06/20	19.2	731.97	21.8	731.26	740.00	-2.6	16,114	-0.02%
2024/06/19	21.3	714.04	19.2	710.09	704.00	2.1	16,068	0.01%
2024/06/18	16.9	716.28	12.2	717.03	713.00	4.7	16,064	0.03%
2024/06/17	31.3	732.02	24.3	737.38	723.00	7	16,231	0.04%
2024/06/14	23.4	721.96	31.6	727.33	739.00	-8.2	16,351	-0.05%
2024/06/13	29.1	707.41	31.3	706.37	712.00	-2.1	16,374	-0.01%
2024/06/12	26.2	661.75	28.2	657.72	688.00	-2	16,554	-0.01%
2024/06/11	22.4	661.32	24.7	663.19	665.00	-2.3	16,612	-0.01%
2024/06/07	49	639.64	57	637.48	620.00	-8	16,898	-0.05%
2024/06/06	55	667.75	42.3	677.12	660.00	12.7	16,971	0.07%
2024/06/05	23	698.30	22.2	694.71	685.00	0.7	16,966	0.00%
2024/06/04	36.2	731.03	29.3	726.71	721.00	6.9	17,070	0.04%
2024/06/03	43.6	767.66	40.2	745.14	736.00	3.4	17,277	0.02%
2024/05/31	37.2	774.81	33.2	776.76	769.00	4	17,343	0.02%
2024/05/30	10.8	793.49	10.2	793.98	781.00	0.7	16,912	0.00%
2024/05/29	48	806.30	46.2	808.88	811.00	1.8	16,902	0.01%
2024/05/28	40.4	770.52	42.6	770.76	783.00	-2.2	16,938	-0.01%
2024/05/27	21.5	738.14	23.1	736.56	738.00	-1.6	16,984	-0.01%
2024/05/24	25.3	703.83	26.6	701.78	706.00	-1.4	16,980	-0.01%
2024/05/23	24.7	689.56	31.1	700.02	708.00	-6.4	16,910	-0.04%
2024/05/22	15.1	656.08	17	654.05	660.00	-2	16,711	-0.01%
2024/05/21	23.1	642.62	23	645.39	650.00	0.1	16,800	0.00%
2024/05/20	13.6	647.94	10	646.50	638.00	3.6	16,830	0.02%
2024/05/17	21.2	659.40	20.4	656.91	660.00	0.8	16,839	0.00%
2024/05/16	18.1	662.61	25.2	664.79	651.00	-7.1	16,884	-0.04%
2024/05/15	29.8	658.78	29.1	657.94	644.00	0.7	16,784	0.00%
2024/05/14	22	631.87	21	630.67	645.00	1	16,719	0.01%
2024/05/13	46.1	645.37	39.1	647.10	626.00	6.9	16,823	0.04%
2024/05/10	10	643.60	13	641.54	638.00	-3	16,855	-0.02%
2024/05/09	21.1	658.65	15.2	652.74	654.00	5.9	17,255	0.03%
2024/05/08	30	670.90	27	665.67	663.00	3	17,262	0.02%
2024/05/07	32.2	665.33	37.1	670.20	674.00	-4.9	17,568	-0.03%
2024/05/06	37.1	678.90	33.5	682.07	662.00	3.7	17,471	0.02%
2024/05/03	36.2	656.98	35.4	658.73	662.00	0.8	17,273	0.00%
2024/05/02	21	645.84	27.2	653.19	656.00	-6.2	17,248	-0.04%
2024/04/30	12.4	651.00	19.8	653.11	654.00	-7.4	17,183	-0.04%
2024/04/29	22.3	632.86	17	628.88	626.00	5.3	17,187	0.03%
2024/04/26	35.3	653.35	30.4	654.28	642.00	5	17,374	0.03%
2024/04/25	41.1	638.11	40.2	635.42	620.00	0.8	17,079	0.00%
2024/04/24	15	623.33	21.2	627.91	634.00	-6.2	16,953	-0.04%
2024/04/23	17.3	581.25	19.3	582.62	577.00	-2	17,056	-0.01%
2024/04/22	21.1	588.34	13.1	578.97	567.00	8	16,992	0.05%
2024/04/19	26.6	637.43	26.2	643.56	630.00	0.4	16,950	0.00%
2024/04/18	27.4	667.97	32.1	670.29	680.00	-4.8	16,936	-0.03%
2024/04/17	8.3	629.28	10.2	631.71	638.00	-1.9	16,835	-0.01%
2024/04/16	9.2	600.12	10.2	601.21	606.00	-1	16,828	-0.01%
2024/04/15	8	625.63	14.6	630.53	616.00	-6.6	16,832	-0.04%
2024/04/12	12.4	615.22	19.7	616.79	628.00	-7.3	16,897	-0.04%
2024/04/11	8.2	577.18	14.3	581.55	584.00	-6.1	16,653	-0.04%
2024/04/10	12.4	571.51	10	571.77	555.00	2.3	16,608	0.01%
2024/04/09	13.1	574.37	19.4	573.96	577.00	-6.3	16,586	-0.04%
2024/04/08	28.3	580.67	22.7	575.77	570.00	5.5	16,528	0.03%
2024/04/03	24.2	553.09	27	549.27	546.00	-2.9	16,589	-0.02%
2024/04/02	31.2	545.75	20	541.40	533.00	11.2	16,497	0.07%
2024/04/01	15	556.33	17.1	557.34	554.00	-2.1	16,476	-0.01%
2024/03/29	24.4	551.18	21	547.67	546.00	3.4	16,382	0.02%
2024/03/28	24.1	533.43	27.1	534.93	542.00	-3	16,272	-0.02%
2024/03/27	11	537.54	8	538.11	534.00	3	16,176	0.02%
2024/03/26	12	561.15	16.1	550.95	541.00	-4.1	16,093	-0.03%
2024/03/25	11	586.00	11.4	586.12	583.00	-0.4	15,929	0.00%
2024/03/22	20.1	588.07	23.1	589.94	589.00	-3	15,868	-0.02%
2024/03/21	33	586.76	32.2	585.96	585.00	0.8	15,767	0.01%
2024/03/20	35.2	573.53	34	572.62	567.00	1.1	15,677	0.01%
2024/03/19	26.8	594.21	19	601.84	569.00	7.8	15,465	0.05%
2024/03/18	21.4	616.57	20.4	618.15	623.00	0.9	15,226	0.01%
2024/03/15	17.2	578.43	18.1	584.26	599.00	-0.9	15,013	-0.01%
2024/03/14	11.3	563.29	7.3	560.91	556.00	4	14,674	0.03%
2024/03/13	39.8	642.77	32	634.84	617.00	7.7	14,414	0.05%
2024/03/12	23.6	623.52	32.3	627.37	643.00	-8.6	13,964	-0.06%
2024/03/11	26.1	594.74	24.2	594.85	585.00	1.9	13,651	0.01%
2024/03/08	43.4	591.77	39.8	590.05	574.00	3.6	13,426	0.03%
2024/03/07	35.3	626.25	33.5	610.12	599.00	1.9	13,269	0.01%
2024/03/06	41	611.89	30.1	610.05	630.00	10.9	12,946	0.08%
2024/03/05	20.1	568.70	22	570.94	585.00	-2	12,713	-0.02%
2024/03/04	11.1	555.63	22.1	557.17	554.00	-11	12,560	-0.09%
2024/03/01	25.3	540.26	25.7	542.61	539.00	-0.4	12,472	0.00%
2024/02/29	20.3	524.20	18.8	526.09	532.00	1.5	12,399	0.01%
2024/02/27	17.7	506.40	16.7	508.22	508.00	1	12,167	0.01%
2024/02/26	12.4	497.35	7.5	498.11	500.00	4.9	12,143	0.04%
2024/02/23	18.5	505.75	26.1	506.24	498.50	-7.6	12,107	-0.06%
2024/02/22	19.3	521.95	16.2	519.92	520.00	3.1	12,045	0.03%
2024/02/21	13.1	490.48	12	484.46	495.00	1.1	12,019	0.01%
2024/02/20	20.3	481.10	8.1	478.35	483.00	12.2	11,975	0.10%
2024/02/19	7.5	490.50	21.1	493.69	486.00	-13.6	11,954	-0.11%
2024/02/16	9.2	511.45	14.1	522.50	510.00	-4.9	12,023	-0.04%
2024/02/15	28.3	526.08	19.2	526.41	534.00	9.2	12,017	0.08%
2024/02/05	24.2	483.77	25.2	484.18	485.50	-1	11,947	-0.01%
2024/02/02	31.1	475.66	33.2	478.22	478.00	-2.1	11,799	-0.02%
2024/02/01	38	447.50	36.3	448.96	457.50	1.8	11,601	0.02%
2024/01/31	17.2	423.64	16.3	420.28	425.50	1	11,272	0.01%
2024/01/30	22.1	418.63	28.4	420.89	429.50	-6.3	11,110	-0.06%
2024/01/29	10.2	388.80	8.1	389.40	390.50	2.1	10,854	0.02%
2024/01/26	11.1	382.91	14.2	383.59	386.00	-3.1	10,868	-0.03%
2024/01/25	26	390.59	26	390.71	389.50	0	10,898	0.00%
2024/01/24	14.3	385.80	13.1	385.40	387.50	1.2	10,774	0.01%
2024/01/23	15.4	383.68	15.4	381.27	386.50	0	10,805	0.00%
2024/01/22	14.2	370.58	16.9	373.31	380.50	-2.7	10,603	-0.03%
2024/01/19	15.1	343.13	18.3	345.05	346.00	-3.2	10,366	-0.03%
2024/01/18	11.3	339.44	35	340.51	334.50	-23.7	10,347	-0.23%
2024/01/17	28	347.86	18	347.31	343.50	10	10,285	0.10%
2024/01/16	14.7	334.10	7	339.58	343.00	7.6	10,244	0.07%
2024/01/15	20.3	336.84	10.1	339.04	334.00	10.3	10,224	0.10%
2024/01/12	18.1	351.42	22.7	351.08	350.00	-4.6	10,164	-0.05%
2024/01/11	17.3	334.32	25.6	336.64	346.50	-8.2	9,909	-0.08%
2024/01/10	15.4	324.79	18.3	325.93	329.00	-2.9	9,844	-0.03%
2024/01/09	19.2	313.42	22.1	313.09	315.00	-2.9	9,708	-0.03%
2024/01/08	9.1	308.91	0.6	308.67	301.50	8.5	9,633	0.09%
2024/01/05	5	320.70	5	321.80	323.50	0	9,475	0.00%
2024/01/04	19	322.92	7.4	321.84	319.00	11.7	9,564	0.12%
2024/01/03	12.1	329.87	12.1	328.59	329.00	-0.1	9,628	0.00%
2024/01/02	11	331.73	13.3	330.85	329.50	-2.3	9,615	-0.02%
2023/12/29	32.9	332.49	40	331.77	336.50	-7.1	9,631	-0.07%
2023/12/28	10.4	325.11	6.1	322.77	318.00	4.3	9,477	0.05%
2023/12/27	11.1	316.06	16	317.95	324.50	-4.9	9,478	-0.05%
2023/12/26	1	307.96	4.2	306.43	311.00	-3.2	9,542	-0.03%
2023/12/25	10.1	310.48	20	309.53	309.50	-9.9	9,822	-0.10%
2023/12/22	11	305.59	18	306.39	307.00	-7	9,954	-0.07%
2023/12/21	5.1	295.38	0	0.00	301.50	5.1	10,189	0.05%
2023/12/20	13.1	301.62	12	302.21	299.50	1.1	10,278	0.01%
2023/12/19	0	0.00	3.1	298.16	302.50	-3.1	10,483	-0.03%
2023/12/18	10.3	300.33	6	299.17	299.50	4.3	10,603	0.04%
2023/12/15	13.2	305.24	13	298.42	298.00	0.2	10,803	0.00%
2023/12/14	4	307.38	9	307.34	306.00	-5	10,986	-0.05%
2023/12/13	5	302.00	18	304.97	300.50	-13	11,067	-0.12%
2023/12/12	2.2	308.27	4	308.25	306.50	-1.8	11,063	-0.02%
2023/12/11	3	308.50	6.3	307.36	308.00	-3.3	11,153	-0.03%
2023/12/08	14	305.29	10.1	305.74	304.50	3.9	11,191	0.03%
2023/12/07	14.1	298.52	12.1	297.99	301.50	2	11,204	0.02%
2023/12/06	13.1	296.81	35.3	295.89	296.50	-22.2	11,269	-0.20%
2023/12/05	33.2	283.08	5	283.70	286.00	28.2	11,267	0.25%
2023/12/04	18.7	291.83	14.5	290.17	290.50	4.2	11,225	0.04%
2023/12/01	7	302.43	5.4	303.65	302.50	1.6	11,216	0.01%
2023/11/30	1	301.54	4	305.00	308.00	-3	11,223	-0.03%
2023/11/29	7.1	304.07	3	301.05	301.00	4	11,179	0.04%
2023/11/28	4.1	300.12	2.1	299.33	300.50	2	11,199	0.02%
2023/11/27	15.7	302.30	4.3	305.42	298.00	11.4	11,295	0.10%
2023/11/24	2	321.77	2	321.00	322.50	0	11,225	0.00%
2023/11/22	3.3	326.69	4.2	324.10	327.00	-0.9	11,240	-0.01%
2023/11/21	7.1	332.23	14.1	333.42	327.00	-7	11,394	-0.06%
2023/11/20	12.3	327.30	9.1	327.91	329.50	3.2	11,601	0.03%
2023/11/17	4.1	318.84	32	320.05	318.00	-27.9	11,533	-0.24%
2023/11/16	7.3	315.19	7	315.86	316.00	0.3	11,591	0.00%
2023/11/15	23.5	324.30	28.7	323.53	313.50	-5.1	11,587	-0.04%
2023/11/14	6.1	325.82	6.3	326.48	325.00	-0.1	11,556	0.00%
2023/11/13	9	318.89	7.1	315.65	318.50	1.9	11,586	0.02%
2023/11/10	10.5	315.25	7.2	315.35	314.50	3.2	11,647	0.03%
2023/11/09	12.2	317.12	13.1	316.48	316.50	-0.9	11,745	-0.01%
2023/11/08	16.2	317.49	12	315.92	313.00	4.2	11,836	0.04%
2023/11/07	34	310.56	13	309.43	311.00	21	11,949	0.18%
2023/11/06	7.3	309.07	6.4	307.20	315.00	0.9	12,182	0.01%
2023/11/03	6.4	300.23	4	297.25	297.00	2.4	12,505	0.02%
2023/11/02	13	297.85	14	298.14	299.50	-1	12,747	-0.01%
2023/11/01	9.3	286.04	10	282.45	285.50	-0.7	13,055	-0.01%
2023/10/31	17.4	291.15	13	295.98	283.50	4.4	13,293	0.03%
2023/10/30	12	301.38	15.3	300.73	298.50	-3.2	13,521	-0.02%
2023/10/27	27.3	299.32	26.3	299.58	296.50	1	13,680	0.01%
2023/10/26	8.1	305.44	9	305.44	301.50	-0.9	13,925	-0.01%
2023/10/25	26.3	315.52	19	316.53	313.00	7.3	14,064	0.05%
2023/10/24	9	306.91	13.3	312.20	318.00	-4.3	14,224	-0.03%
2023/10/23	10.3	303.31	12.2	305.56	297.00	-1.9	14,195	-0.01%
2023/10/20	14.4	300.57	5.1	298.36	308.50	9.4	14,432	0.06%
2023/10/19	8.2	296.50	7	295.07	299.00	1.2	14,621	0.01%
2023/10/18	7.4	303.12	5	308.04	294.00	2.3	14,918	0.02%
2023/10/17	10	324.15	9	323.28	319.50	1	15,011	0.01%
2023/10/16	7.2	326.84	7.3	331.05	325.50	0	15,049	0.00%
2023/10/13	7	337.15	10	337.55	337.00	-3	15,194	-0.02%
2023/10/12	5	341.50	4	344.13	342.00	1	15,286	0.01%
2023/10/11	11.1	342.64	14.2	340.49	336.50	-3.1	15,413	-0.02%
2023/10/06	7	349.13	4	348.25	348.50	3	15,690	0.02%
2023/10/05	13	347.04	7	347.71	344.00	6	15,923	0.04%
2023/10/04	18.2	341.68	19.1	335.74	345.00	-0.8	15,976	-0.01%
2023/10/03	15.1	342.23	22	343.39	340.00	-6.9	15,965	-0.04%
2023/10/02	16.1	346.00	10.2	343.03	342.50	5.8	16,091	0.04%
2023/09/28	32.2	333.08	44	334.86	341.00	-11.8	16,017	-0.07%
2023/09/27	8.2	316.66	18	314.94	321.00	-9.8	15,898	-0.06%
2023/09/26	18.2	315.87	20.3	314.90	313.50	-2.1	15,995	-0.01%
2023/09/25	7	299.13	8	298.19	297.00	-1	16,091	-0.01%
2023/09/22	15	290.80	17	290.78	297.50	-2	16,369	-0.01%
2023/09/21	5.4	277.95	4.1	273.02	280.00	1.3	16,169	0.01%
2023/09/20	24.1	285.05	8.3	280.45	281.00	15.8	16,119	0.10%
2023/09/19	14.2	280.09	11.4	282.67	278.00	2.8	16,033	0.02%
2023/09/18	16.2	304.92	18	300.22	293.50	-1.8	15,942	-0.01%
2023/09/15	4	317.25	4.1	317.78	320.00	0	15,953	0.00%
2023/09/14	19.2	317.09	12.5	317.32	318.00	6.7	16,122	0.04%
2023/09/13	10.3	302.19	21.1	303.16	304.00	-10.8	16,333	-0.07%
2023/09/12	4.1	306.52	6	308.42	306.00	-1.9	16,622	-0.01%
2023/09/11	13.3	319.99	23.2	314.30	311.50	-9.9	16,910	-0.06%
2023/09/08	8	339.07	10	340.80	337.00	-2	16,934	-0.01%
2023/09/07	14	340.82	6	338.75	342.00	8	17,183	0.05%
2023/09/06	13.1	342.32	14.1	340.64	343.50	-0.9	17,207	-0.01%
2023/09/05	6.1	327.61	5.3	328.13	330.50	0.8	17,309	0.00%
2023/09/04	5	327.50	4	328.38	328.50	1	17,401	0.01%
2023/09/01	15.3	331.51	11	328.28	329.00	4.3	17,523	0.02%
2023/08/31	7	329.07	7.1	330.00	334.50	-0.1	17,651	0.00%
2023/08/30	24.5	339.95	24.1	337.47	335.50	0.4	17,734	0.00%
2023/08/29	13	341.65	10.1	338.88	335.00	3	17,933	0.02%
2023/08/28	3.4	343.11	1	338.50	338.50	2.4	18,015	0.01%
2023/08/25	16.5	359.13	7	357.64	354.00	9.5	18,063	0.05%
2023/08/24	16	378.88	23.4	384.69	387.00	-7.4	17,950	-0.04%
2023/08/23	8	361.18	8	358.19	356.00	0	17,909	0.00%
2023/08/22	9	361.06	8	362.75	350.50	1	18,218	0.01%
2023/08/21	21	355.14	21.6	353.76	353.50	-0.5	18,518	0.00%
2023/08/18	15.2	354.47	19.4	361.20	352.00	-4.2	18,472	-0.02%
2023/08/17	17.5	354.54	23.5	357.54	363.00	-6	18,342	-0.03%
2023/08/16	7.2	343.72	9.3	343.82	350.00	-2.1	18,270	-0.01%
2023/08/15	21.5	340.87	15.4	340.65	343.50	6.1	18,323	0.03%
2023/08/14	9.3	320.95	11	321.00	319.00	-1.8	18,425	-0.01%
2023/08/11	18.4	318.43	21.1	317.19	321.00	-2.7	18,409	-0.01%
2023/08/10	15.6	319.53	8.1	326.52	314.50	7.5	18,368	0.04%
2023/08/09	36.7	357.47	41	358.88	349.00	-4.3	18,241	-0.02%
2023/08/08	26	356.37	29.6	353.90	358.00	-3.6	17,976	-0.02%
2023/08/07	34.7	350.60	27.9	351.96	349.50	6.8	17,883	0.04%
2023/08/04	20.2	328.16	20.1	329.90	338.00	0.1	17,657	0.00%
2023/08/02	38	325.37	22.1	325.36	315.50	16	17,537	0.09%
2023/08/01	13	325.85	20.2	319.89	328.00	-7.2	17,424	-0.04%
2023/07/31	38.5	348.00	32.9	336.90	322.00	5.7	17,773	0.03%
2023/07/28	20.1	345.86	27.6	347.30	352.00	-7.5	17,986	-0.04%
2023/07/27	16	353.03	13.5	351.37	340.00	2.5	17,903	0.01%
2023/07/26	6.2	347.26	11	341.95	343.50	-4.8	17,910	-0.03%
2023/07/25	25.5	358.68	26	353.73	340.50	-0.4	17,963	0.00%
2023/07/24	29.4	348.44	20.2	347.96	344.00	9.2	17,926	0.05%
2023/07/21	21.2	318.54	32.2	322.81	339.00	-11	17,679	-0.06%
2023/07/20	49.4	305.01	43.2	306.81	308.50	6.2	17,321	0.04%
2023/07/19	5	298.00	6.2	292.92	291.50	-1.2	17,096	-0.01%
2023/07/18	7.1	288.14	5.4	290.78	293.00	1.7	17,121	0.01%
2023/07/17	7.1	284.46	5.1	284.40	285.00	2	17,009	0.01%
2023/07/14	11.4	292.53	9.3	290.05	293.50	2.1	16,859	0.01%
2023/07/13	19	303.74	26	302.83	288.00	-7	16,774	-0.04%
2023/07/12	16.2	289.96	12	289.94	287.50	4.1	16,420	0.03%
2023/07/11	10.2	283.49	7.7	283.80	283.50	2.5	16,252	0.02%
2023/07/10	13.3	275.05	27	276.15	273.00	-13.7	16,127	-0.09%
2023/07/07	14.2	275.01	15.1	271.89	270.00	-0.9	16,187	-0.01%
2023/07/06	11.1	274.23	30	275.13	273.50	-18.9	16,032	-0.12%
2023/07/05	11.3	282.83	10	283.45	280.50	1.3	15,958	0.01%
2023/07/04	12	292.58	18	292.70	292.00	-6	15,805	-0.04%
2023/07/03	67.5	292.56	26	289.48	293.00	41.5	15,627	0.27%
2023/06/30	19	258.89	17.1	259.95	271.00	1.9	15,257	0.01%
2023/06/29	8.3	245.92	5	245.40	246.50	3.3	14,969	0.02%
2023/06/28	8.2	242.56	9.2	242.48	241.50	-1	15,263	-0.01%
2023/06/27	2.1	241.45	6.1	241.03	235.00	-4	15,506	-0.03%
2023/06/26	2	243.02	17	244.76	250.00	-15	15,806	-0.09%
2023/06/21	8	250.50	6	251.58	249.50	2	15,760	0.01%
2023/06/20	20.1	252.97	27.2	253.03	252.00	-7.1	16,021	-0.04%
2023/06/19	26.4	252.18	13	251.77	254.50	13.4	16,419	0.08%
2023/06/16	9	245.50	9	246.94	247.00	0	16,302	0.00%
2023/06/15	23	232.87	20	233.43	237.00	3	16,089	0.02%
2023/06/14	5.2	222.23	6	222.17	224.00	-0.8	15,750	-0.01%
2023/06/13	17	217.09	26	217.44	219.50	-9	15,654	-0.06%
2023/06/12	4	206.88	5	206.60	205.50	-1	15,370	-0.01%
2023/06/09	19	206.64	21.1	209.43	209.50	-2	15,293	-0.01%
2023/06/08	5	202.60	11	201.36	200.50	-6	15,073	-0.04%
2023/06/07	10	206.46	11.3	207.69	208.00	-1.3	14,973	-0.01%
2023/06/06	2	204.50	6	204.08	203.50	-4	14,812	-0.03%
2023/06/05	15	197.13	19	198.09	200.00	-4	14,614	-0.03%
2023/06/02	48.2	203.95	38.1	204.10	202.00	10.1	14,364	0.07%
2023/06/01	15	203.54	11	205.18	207.00	4	14,049	0.03%
2023/05/31	4	199.38	6	200.29	197.50	-2	13,851	-0.01%
2023/05/30	5	201.90	11	202.32	201.50	-6	13,707	-0.04%
2023/05/29	24	211.13	20	208.98	206.00	4	13,717	0.03%
2023/05/26	15	204.43	16.2	204.60	208.00	-1.2	13,795	-0.01%
2023/05/25	53.5	197.46	54.8	198.17	197.50	-1.3	13,401	-0.01%
2023/05/24	2	185.26	3	186.17	187.00	-1	12,993	-0.01%
2023/05/23	3	182.50	7	182.79	182.50	-4	12,930	-0.03%
2023/05/22	1	181.00	8	180.56	182.50	-7	12,861	-0.05%
2023/05/19	5	183.40	6	182.93	184.00	-1	12,758	-0.01%
2023/05/18	10	185.15	10	185.35	186.00	0	12,576	0.00%
2023/05/17	10	178.45	9	178.44	178.00	1	12,319	0.01%
2023/05/16	18	176.31	11	176.55	175.50	7	12,170	0.06%
2023/05/15	15.1	170.71	11.2	169.99	171.00	3.9	11,977	0.03%
2023/05/12	10.1	174.53	6	175.42	177.50	4.1	11,896	0.03%
2023/05/11	17.1	177.87	12	176.79	174.50	5.1	11,760	0.04%
2023/05/10	9	178.61	5	178.50	178.50	4	11,609	0.03%
2023/05/09	10.1	182.62	23	181.57	183.00	-12.9	11,432	-0.11%
2023/05/08	11	182.18	8	182.13	181.50	3	11,312	0.03%
2023/05/05	66	179.12	68	179.91	181.00	-2	11,073	-0.02%
2023/05/04	45	170.84	54.1	173.67	175.50	-9.1	10,617	-0.09%
2023/05/03	2.1	166.67	7	165.00	163.00	-4.9	10,134	-0.05%
2023/05/02	16.3	163.24	9.6	163.37	166.00	6.8	10,026	0.07%
2023/04/28	14	154.55	16.1	153.34	157.50	-2.1	9,717	-0.02%
2023/04/27	29	149.98	21.5	151.48	153.50	7.6	9,459	0.08%
2023/04/26	7	143.84	3.1	142.73	146.00	3.9	9,136	0.04%
2023/04/25	0	0.00	0.1	140.50	141.50	-0.1	9,007	0.00%
2023/04/24	4	143.75	4.1	143.39	144.00	-0.1	8,916	0.00%
2023/04/21	50.5	143.14	41.2	142.08	143.00	9.3	8,814	0.10%
2023/04/20	9.6	147.48	6	147.50	147.50	3.6	8,651	0.04%
2023/04/19	2	151.25	17	151.88	151.00	-15	8,530	-0.18%
2023/04/18	24.7	155.19	3	152.00	152.50	21.7	8,516	0.25%
2023/04/17	5	156.60	5.1	156.87	156.00	-0.1	8,347	0.00%
2023/04/14	14	153.32	13.1	153.47	153.00	0.9	8,208	0.01%
2023/04/13	2.1	149.23	0	0.00	149.50	2.1	8,043	0.03%
2023/04/12	4.1	153.50	7	153.64	154.50	-2.9	7,957	-0.04%
2023/04/11	7	147.86	28.1	149.88	149.50	-21.1	7,732	-0.27%
2023/04/10	12	146.29	16	147.50	148.50	-4	7,604	-0.05%
2023/04/07	3.2	143.58	14.2	142.92	144.50	-11	7,470	-0.15%
2023/04/06	2	142.75	1	142.00	142.00	1	7,388	0.01%
2023/03/31	0.1	140.00	2	140.50	141.00	-1.9	7,282	-0.03%
2023/03/30	17	142.94	16.1	143.07	142.00	0.9	7,269	0.01%
2023/03/29	73	143.15	61	143.69	142.50	12	7,205	0.17%
2023/03/28	16	142.62	12	141.67	142.00	4	6,912	0.06%
2023/03/27	32.2	146.74	16	146.75	148.50	16.2	6,662	0.24%
2023/03/24	5.9	140.17	12	140.21	142.50	-6.1	6,298	-0.10%
2023/03/23	27	138.82	27	139.44	138.50	0	6,175	0.00%
2023/03/22	34	132.03	31.3	133.17	136.50	2.7	5,757	0.05%
2023/03/21	9	125.50	14	125.21	126.50	-5	5,149	-0.10%
2023/03/20	17	120.06	23	120.98	119.00	-6	4,971	-0.12%
2023/03/17	7	115.86	0	0.00	115.50	7	4,812	0.15%
2023/03/16	4	116.75	4	115.00	115.00	0	4,838	0.00%
2023/03/15	3	115.17	44	115.01	114.50	-41	5,047	-0.81%
2023/03/14	0	0.00	4	110.00	109.50	-4	5,272	-0.08%
2023/03/13	23	112.50	17	112.50	112.50	6	5,747	0.10%
2023/03/10	0	0.00	4	114.00	113.50	-4	5,772	-0.07%
2023/03/09	5	117.90	10	118.00	117.50	-5	5,772	-0.09%
2023/03/08	0	0.00	20	118.00	119.00	-20	5,795	-0.35%
2023/03/07	3	118.00	0.1	119.00	118.00	2.9	5,778	0.05%
2023/03/03	0	0.00	1.1	119.05	118.50	-1.1	5,809	-0.02%
2023/03/02	1	119.00	0	0.00	119.00	1	5,902	0.02%
2023/03/01	2	117.50	2.2	118.08	119.00	-0.2	6,022	0.00%
2023/02/24	89	121.84	69.5	121.55	120.50	19.5	6,042	0.32%
2023/02/23	2	116.00	8	116.50	116.50	-6	5,673	-0.11%
2023/02/22	1.1	112.55	1.1	112.21	115.00	0	5,678	0.00%
2023/02/21	30.1	114.00	1.2	115.92	115.00	28.9	5,652	0.51%
2023/02/20	2.2	114.41	0	0.00	114.50	2.2	5,686	0.04%
2023/02/17	15	115.10	1.7	115.21	114.50	13.3	5,774	0.23%
2023/02/16	3	116.33	3.1	117.48	117.50	-0.1	5,924	0.00%
2023/02/15	6.2	115.32	2.3	115.35	115.00	3.9	5,991	0.07%
2023/02/14	1	117.50	1.1	116.10	115.50	-0.1	5,955	0.00%
2023/02/13	9	116.00	10.2	116.75	117.50	-1.2	5,961	-0.02%
2023/02/10	5	114.80	6.2	116.50	115.50	-1.2	5,934	-0.02%
2023/02/09	2.2	116.68	8.1	116.19	116.00	-5.9	5,894	-0.10%
2023/02/08	6.3	114.79	1.1	114.11	115.00	5.2	5,839	0.09%
2023/02/07	5	109.70	4	110.00	110.50	1	5,763	0.02%
2023/02/06	1	110.90	1	110.50	111.50	0	5,778	0.00%
2023/02/03	3	111.67	6.3	113.46	112.00	-3.3	5,698	-0.06%
2023/02/02	0	0.00	4.1	108.16	112.00	-4.1	5,683	-0.07%
2023/02/01	4.6	105.50	1	105.00	107.50	3.6	5,661	0.06%
2023/01/31	5.2	106.69	7.5	108.50	106.00	-2.4	5,633	-0.04%
2023/01/30	1.2	109.00	4.5	109.39	109.50	-3.3	5,610	-0.06%
2023/01/16	11.3	107.37	4	107.25	107.50	7.3	5,740	0.13%
2023/01/13	1.2	107.49	0.2	108.00	107.00	1	5,815	0.02%
2023/01/12	1.2	109.08	0	0.00	109.50	1.2	5,908	0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/10	0	0.00	1	108.50	109.50	-1	6,087	-0.02%
2023/01/09	0	0.00	12	110.46	110.50	-12	6,199	-0.19%
2023/01/06	7.3	106.54	0	0.00	107.50	7.3	6,241	0.12%
2023/01/05	8	109.25	6.2	110.05	108.50	1.8	6,307	0.03%
2023/01/04	2	112.00	0	0.00	112.00	2	6,428	0.03%
2023/01/03	3.1	111.71	2	113.00	112.50	1.1	6,547	0.02%
2022/12/30	5	111.10	4	112.00	112.00	1	6,705	0.01%
2022/12/29	11	109.32	14	109.96	110.00	-3	6,950	-0.04%
2022/12/28	0.2	109.01	3	109.50	108.50	-2.8	7,231	-0.04%
2022/12/27	2	112.50	3	111.83	112.00	-1	7,296	-0.01%
2022/12/26	2	111.50	2	111.50	111.50	0	7,356	0.00%
2022/12/23	3	110.50	2	110.75	111.00	1	7,421	0.01%
2022/12/21	4	110.38	1	111.00	109.00	3	7,492	0.04%
2022/12/20	2	111.50	3	110.85	111.50	-1	7,465	-0.01%
2022/12/19	1.2	112.28	3	110.67	112.00	-1.8	7,423	-0.02%
2022/12/16	5	116.10	2.1	116.50	115.00	3	7,354	0.04%
2022/12/15	15.1	117.33	1	117.00	116.50	14.1	7,274	0.19%
2022/12/14	3	115.50	0	0.00	116.00	3	7,307	0.04%
2022/12/13	5	115.20	2	114.50	114.00	3	7,378	0.04%
2022/12/12	2	113.01	2	115.00	114.50	0	7,364	0.00%
2022/12/09	0.2	114.50	11.6	114.65	115.50	-11.4	7,331	-0.16%
2022/12/08	9	111.83	4.4	113.14	113.50	4.6	7,301	0.06%
2022/12/07	23.3	115.36	18	114.39	112.50	5.3	7,291	0.07%
2022/12/06	19	124.97	11	125.73	124.00	8	7,067	0.11%
2022/12/05	23	120.07	49	123.57	127.00	-26	6,830	-0.38%
2022/12/02	15.1	115.87	0	0.00	115.50	15.1	6,412	0.23%
2022/12/01	2	114.50	7	114.14	114.50	-5	6,418	-0.08%
2022/11/30	11.1	113.13	2	113.00	113.00	9.1	6,380	0.14%
2022/11/29	0	0.00	17	111.94	112.00	-17	6,350	-0.27%
2022/11/28	1	112.00	8.2	111.51	111.50	-7.2	6,341	-0.11%
2022/11/25	3	111.50	1	111.00	109.00	2	6,329	0.03%
2022/11/24	17	110.62	6	110.08	111.00	11	6,331	0.17%
2022/11/23	33	110.06	29.2	109.60	110.00	3.8	6,288	0.06%
2022/11/22	21.2	107.20	17	107.53	106.00	4.2	6,203	0.07%
2022/11/21	2	103.25	1.5	103.83	104.00	0.5	6,102	0.01%
2022/11/18	5	103.70	3	102.00	102.00	2	6,164	0.03%
2022/11/17	3	102.00	4	102.88	103.00	-1	6,154	-0.02%
2022/11/16	6.2	102.50	10	102.80	102.00	-3.9	6,146	-0.06%
2022/11/15	1.3	102.69	2	101.75	102.00	-0.7	6,109	-0.01%
2022/11/14	16.1	106.71	7	104.29	104.50	9.1	6,180	0.15%
2022/11/11	2	109.00	9	110.56	110.00	-7	6,032	-0.12%
2022/11/10	3	108.00	2	105.75	106.00	1	5,932	0.02%
2022/11/09	0	0.00	2	107.50	108.00	-2	6,009	-0.03%
2022/11/08	2.1	108.93	0	0.00	106.00	2.1	6,054	0.03%
2022/11/07	4	108.00	0	0.00	107.50	4	6,090	0.07%
2022/11/04	1.1	105.52	0	0.00	106.00	1.1	6,176	0.02%
2022/11/03	0	0.00	2.5	105.21	106.50	-2.5	6,505	-0.04%
2022/11/02	0	0.00	3.1	104.00	104.00	-3.1	6,677	-0.05%
2022/11/01	4	103.50	1.1	102.09	102.50	2.9	6,835	0.04%
2022/10/31	0	0.00	3.3	102.69	102.00	-3.3	7,005	-0.05%
2022/10/28	6	100.10	10	101.55	101.00	-4	7,098	-0.06%
2022/10/27	2	97.95	0.1	96.80	99.90	2	7,025	0.03%
2022/10/26	1.1	94.22	7	93.59	93.60	-5.9	6,961	-0.08%
2022/10/25	13	94.25	3	94.70	94.50	10	7,021	0.14%
2022/10/24	4	97.58	2	97.45	96.30	2	7,034	0.03%
2022/10/21	3.1	96.35	11	95.36	95.40	-7.9	7,232	-0.11%
2022/10/20	3.1	98.20	1	99.50	98.80	2.1	7,298	0.03%
2022/10/19	3	101.50	3	100.50	100.50	0	7,443	0.00%
2022/10/18	6.2	103.63	3	101.50	101.50	3.2	7,728	0.04%
2022/10/17	12	100.23	16	100.50	101.50	-4	7,676	-0.05%
2022/10/14	2	107.25	1	105.00	105.00	1	7,668	0.01%
2022/10/13	1	105.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	23	107.28	24	103.63	107.00	-1	7,677	-0.01%
2022/10/11	7	106.49	4	105.50	104.00	3	7,667	0.04%
2022/10/07	6.1	112.39	5	111.80	110.50	1.1	7,651	0.01%
2022/10/06	12	116.21	7	116.79	116.00	5	7,630	0.07%
2022/10/05	15	119.33	16	119.81	119.50	-1	7,570	-0.01%
2022/10/04	4	111.00	3	113.17	114.00	1	7,428	0.01%
2022/10/03	0	0.00	2	109.50	108.00	-2	7,618	-0.03%
2022/09/30	24	110.40	28	110.64	111.50	-4	7,715	-0.05%
2022/09/29	3	110.83	1	109.50	108.00	2	7,874	0.03%
2022/09/28	2	114.96	12	114.25	109.00	-10	7,978	-0.13%
2022/09/27	42	114.46	39	115.15	116.00	3	7,948	0.04%
2022/09/26	10	114.50	5	110.50	111.00	5	8,022	0.06%
2022/09/23	0	0.00	2	116.00	115.50	-2	8,156	-0.02%
2022/09/22	2	115.50	0	0.00	115.00	2	8,172	0.02%
2022/09/21	0	0.00	1	116.00	116.00	-1	8,174	-0.01%
2022/09/20	3	115.67	26	116.10	117.00	-23	8,159	-0.28%
2022/09/19	20	113.88	0	0.00	113.50	20	8,142	0.25%
2022/09/16	0	0.00	2	113.50	113.50	-2	8,157	-0.02%
2022/09/15	2	113.75	0	0.00	113.50	2	8,205	0.02%
2022/09/14	23	113.50	25.2	112.98	113.50	-2.2	8,289	-0.03%
2022/09/13	4	114.63	0	113.50	113.00	4	8,435	0.05%
2022/09/12	28	113.09	33.1	111.81	112.00	-5.1	8,485	-0.06%
2022/09/08	8	106.56	3.1	107.77	107.50	4.9	8,486	0.06%
2022/09/07	1	106.00	2	104.75	105.50	-1	8,494	-0.01%
2022/09/06	0	101.50	3	101.50	102.00	-3	8,492	-0.04%
2022/09/05	1	104.51	1	103.00	103.50	0	8,586	0.00%
2022/09/02	3	106.17	2	105.50	105.50	1	8,634	0.01%
2022/09/01	1	105.00	0	0.00	105.50	1	8,692	0.01%
2022/08/30	0.1	108.00	0	0.00	107.50	0.1	8,780	0.00%
2022/08/29	2.1	107.74	4	108.38	108.00	-1.9	8,954	-0.02%
2022/08/26	1	112.00	0	0.00	113.00	1	8,986	0.01%
2022/08/25	0	0.00	0.1	113.50	112.00	-0.1	8,989	0.00%
2022/08/24	1	117.50	0	0.00	117.00	1	8,989	0.01%
2022/08/23	1.4	117.50	1	117.50	117.50	0.4	9,067	0.00%
2022/08/22	1	116.00	4	117.50	117.00	-3	9,174	-0.03%
2022/08/19	65	120.64	78	117.15	117.00	-13	9,415	-0.14%
2022/08/18	4	119.63	4	119.13	119.50	0	9,735	0.00%
2022/08/17	3	118.83	5	118.90	119.00	-2	10,238	-0.02%
2022/08/16	3	120.33	3	118.83	119.00	0	10,639	0.00%
2022/08/15	38	118.92	25	119.96	119.50	13	10,651	0.12%
2022/08/12	14	115.61	14	116.46	117.50	0	10,695	0.00%
2022/08/11	10	113.85	11	113.82	114.50	-1	10,707	-0.01%
2022/08/10	10	114.30	3	113.33	112.50	7	10,693	0.07%
2022/08/09	9	118.44	11	120.00	119.00	-2	10,339	-0.02%
2022/08/08	25	115.88	28	117.64	118.00	-3	10,169	-0.03%
2022/08/05	10	112.20	5	112.30	112.50	5	10,008	0.05%
2022/08/04	2	112.50	3	113.33	113.00	-1	9,857	-0.01%
2022/08/03	5	113.80	6	115.00	115.00	-1	9,804	-0.01%
2022/08/02	0	0.00	2	114.50	115.00	-2	9,884	-0.02%
2022/08/01	5	117.70	10	115.75	115.50	-5	9,904	-0.05%
2022/07/29	19	117.03	20	118.00	118.00	-1	9,828	-0.01%
2022/07/28	11	116.41	10	116.25	117.00	1	9,825	0.01%
2022/07/27	9	114.72	8	115.25	116.00	1	9,627	0.01%
2022/07/26	8	113.25	8.2	113.62	114.00	-0.2	9,545	0.00%
2022/07/25	32	106.78	36	109.35	112.50	-4	9,366	-0.04%
2022/07/22	25	105.50	25	104.42	104.50	0	9,081	0.00%
2022/07/21	19	105.00	25	105.10	105.50	-6	9,142	-0.07%
2022/07/20	24	106.46	25	105.08	105.00	-1	9,118	-0.01%
2022/07/19	1	106.50	13	105.04	105.00	-12	9,191	-0.13%
2022/07/18	19	103.37	13	103.19	104.00	6	9,222	0.07%
2022/07/15	2	101.50	3.6	101.00	101.00	-1.6	9,329	-0.02%
2022/07/14	24	99.77	25	100.90	101.00	-1	9,371	-0.01%
2022/07/13	14	98.53	7	96.80	96.80	7	9,530	0.07%
2022/07/12	0	0.00	1	96.50	96.00	-1	9,385	-0.01%
2022/07/11	33.1	97.31	34	98.79	98.40	-0.9	9,361	-0.01%
2022/07/08	3	94.67	2	93.15	96.10	1	9,174	0.01%
2022/07/07	13.1	86.41	8	82.86	87.40	5.1	9,072	0.06%
2022/07/06	1.1	84.88	2.1	84.35	82.60	-1	8,964	-0.01%
2022/07/04	1	85.40	0.2	86.90	85.30	0.8	9,143	0.01%
2022/07/01	26.2	93.25	26	89.54	86.90	0.2	9,169	0.00%
2022/06/30	0	94.00	2	93.80	93.10	-2	9,079	-0.02%
2022/06/29	0.2	97.06	0	0.00	97.10	0.2	9,182	0.00%
2022/06/28	0	0.00	2	98.85	98.60	-2	9,461	-0.02%
2022/06/27	27.1	97.23	27	100.45	99.90	0.1	10,427	0.00%
2022/06/23	17	94.02	2.2	94.47	93.90	14.9	10,989	0.14%
2022/06/22	1.1	93.93	16	95.31	92.60	-14.9	11,371	-0.13%
2022/06/21	8.3	97.76	9	96.68	98.10	-0.7	11,436	-0.01%
2022/06/20	1.1	100.50	2	100.50	98.00	-0.9	11,817	-0.01%
2022/06/17	33	104.42	69	102.71	103.00	-36	12,397	-0.29%
2022/06/16	7	107.86	3	106.17	103.50	4	12,956	0.03%
2022/06/15	11	107.55	9	106.67	106.00	2	13,337	0.01%
2022/06/14	4	105.75	4	105.88	108.00	0	13,563	0.00%
2022/06/13	3.1	102.84	0	0.00	106.00	3.1	13,810	0.02%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/09	12.5	104.96	17	104.79	105.00	-4.5	14,408	-0.03%
2022/06/08	1.1	107.52	3	107.50	107.50	-2	14,810	-0.01%
2022/06/07	6.1	106.83	10	107.90	108.00	-3.9	15,523	-0.03%
2022/06/06	19.1	111.29	13	110.62	111.00	6.1	15,767	0.04%
2022/06/02	16	113.88	18	112.92	112.00	-2	16,055	-0.01%
2022/06/01	2	112.25	1	112.50	112.50	1	16,225	0.01%
2022/05/31	1	113.00	1	112.00	113.00	0	16,439	0.00%
2022/05/30	12	113.58	205	114.51	114.50	-193	16,554	-1.17%	大賣/鉅額交易
2022/05/27	10	114.00	3.2	114.47	113.50	6.8	16,680	0.04%
2022/05/26	46	117.99	21.5	118.44	117.00	24.5	16,551	0.15%
2022/05/25	33	114.61	32	115.30	118.00	1	16,330	0.01%
2022/05/24	9	114.72	14	114.07	109.00	-5	16,110	-0.03%
2022/05/23	25	110.08	15	111.50	112.00	10	16,307	0.06%
2022/05/20	5	111.50	14	111.89	109.50	-9	16,605	-0.05%
2022/05/19	1	106.50	5	108.40	111.00	-4	16,725	-0.02%
2022/05/18	7	109.29	24.5	108.99	109.00	-17.5	17,036	-0.10%
2022/05/17	15	105.40	5	105.00	105.00	10	17,376	0.06%
2022/05/16	20	106.88	10	106.55	104.50	10	17,465	0.06%
2022/05/13	52	104.68	17	103.65	105.00	35	17,601	0.20%
2022/05/12	134	102.88	2	103.00	102.00	132	17,747	0.74%	大買/鉅額交易
2022/05/11	6	105.50	11	102.86	103.50	-5	18,072	-0.03%
2022/05/10	5	101.80	22	101.77	105.50	-17	18,149	-0.09%
2022/05/09	1.5	101.50	3.4	101.62	101.00	-1.9	18,376	-0.01%
2022/05/06	10	105.50	1	105.00	105.50	9	18,654	0.05%
2022/05/05	10	108.35	2	107.50	108.00	8	18,938	0.04%
2022/05/04	3	105.50	1	106.00	105.00	2	19,012	0.01%
2022/05/03	8	107.44	8	105.75	106.00	0	19,277	0.00%
2022/04/29	7	106.29	4	104.50	104.50	3	19,729	0.02%
2022/04/28	4	102.25	18	102.94	103.50	-14	20,507	-0.07%
2022/04/27	52.5	101.66	8	100.18	104.00	44.5	21,072	0.21%
2022/04/26	5	106.00	52	106.45	103.00	-47	21,428	-0.22%
2022/04/25	3	104.67	41	104.12	105.00	-38	21,669	-0.18%
2022/04/22	6	109.08	4	109.13	107.00	2	21,647	0.01%
2022/04/21	8	112.50	8.1	112.32	113.50	-0.1	21,616	0.00%
2022/04/20	2	108.50	2	108.00	107.50	0	21,379	0.00%
2022/04/19	1	108.00	1.1	106.14	106.00	-0.1	21,257	0.00%
2022/04/18	0	0.00	7	104.71	103.50	-7	20,999	-0.03%
2022/04/15	27	108.61	26	104.54	104.50	1	20,972	0.00%
2022/04/14	6	107.92	6	108.33	108.00	0	20,931	0.00%
2022/04/13	0	0.00	4	105.00	105.50	-4	20,946	-0.02%
2022/04/12	29	108.14	28	108.05	105.50	1	20,977	0.00%
2022/04/11	14.7	107.78	6	107.42	106.50	8.7	20,947	0.04%
2022/04/08	7	112.21	11	112.64	112.00	-4	20,789	-0.02%
2022/04/07	9	113.50	3	112.33	111.00	6	20,651	0.03%
2022/04/06	24.5	114.22	21	113.00	113.00	3.5	20,526	0.02%
2022/04/01	26	114.90	35.2	113.90	114.50	-9.2	20,440	-0.04%
2022/03/31	25.1	118.12	24	117.65	116.50	1.1	20,269	0.01%
2022/03/30	102	120.10	98	122.18	117.00	4	19,995	0.02%	大買/
2022/03/29	16	119.68	13.3	118.00	116.50	2.8	19,004	0.01%
2022/03/28	14	117.50	31.1	118.14	119.00	-17.1	18,706	-0.09%
2022/03/25	24	115.35	25	114.32	117.00	-1	18,350	-0.01%
2022/03/24	3	113.16	6.1	113.07	111.50	-3	17,934	-0.02%
2022/03/23	49.2	117.99	45.1	115.86	115.00	4.1	17,788	0.02%
2022/03/22	46	116.08	46.1	116.27	118.00	0	17,269	0.00%
2022/03/21	44.4	110.43	26	111.29	112.50	18.4	16,587	0.11%
2022/03/18	31	108.23	29.2	109.69	110.00	1.9	15,987	0.01%
2022/03/17	23	106.78	8.3	106.31	106.50	14.7	15,551	0.09%
2022/03/16	9	107.83	14.2	105.21	106.00	-5.2	15,400	-0.03%
2022/03/15	6.1	112.32	17	108.29	106.00	-10.9	15,788	-0.07%
2022/03/14	31	118.74	17	118.74	117.00	14	15,461	0.09%
2022/03/11	35	121.47	50.1	122.19	122.50	-15	15,218	-0.10%
2022/03/10	61	121.74	26	120.12	119.50	35	14,819	0.24%
2022/03/09	13	111.27	17.3	114.42	116.00	-4.2	14,134	-0.03%
2022/03/08	15	106.21	16	109.56	105.50	-1	13,742	-0.01%
2022/03/07	2.3	107.77	13	108.50	105.50	-10.7	13,508	-0.08%
2022/03/04	17	114.18	11.1	115.05	113.00	6	13,440	0.04%
2022/03/03	31	109.69	35.1	110.16	112.00	-4.1	13,288	-0.03%
2022/03/02	53	112.22	50	107.80	108.50	3	13,178	0.02%
2022/03/01	2	110.49	1.3	110.38	111.00	0.7	13,077	0.01%
2022/02/25	17.1	113.54	17.2	110.88	110.00	-0.1	13,177	0.00%
2022/02/24	8.5	113.18	7	113.00	113.00	1.5	13,279	0.01%
2022/02/23	30.2	115.10	35.3	114.37	114.50	-5.1	13,465	-0.04%
2022/02/22	42	110.38	39	111.41	110.00	3	13,330	0.02%
2022/02/21	18	111.28	24.1	111.02	110.00	-6	13,121	-0.05%
2022/02/18	31	112.53	25.3	110.94	114.00	5.7	12,934	0.04%
2022/02/17	16	108.41	22.2	110.86	112.50	-6.2	12,625	-0.05%
2022/02/16	21	104.71	21	103.45	103.00	0	12,365	0.00%
2022/02/15	22	106.32	33	103.86	103.00	-11	12,811	-0.09%
2022/02/14	17	106.03	23	106.15	105.50	-6	13,044	-0.05%
2022/02/11	42	106.77	32	105.91	106.00	10	13,289	0.08%
2022/02/10	28.1	104.68	32	104.66	104.00	-3.9	13,683	-0.03%
2022/02/09	56	103.54	46	104.55	106.00	10	13,551	0.07%
2022/02/08	31.2	97.38	32	98.79	101.50	-0.8	13,291	-0.01%
2022/02/07	19	94.96	17	94.61	95.40	2	12,990	0.02%
2022/01/26	36	92.20	37	92.02	92.80	-1	12,748	-0.01%
2022/01/25	31	94.50	36	93.53	92.30	-5	12,853	-0.04%
2022/01/24	35	98.35	36	97.21	95.00	-1	12,721	-0.01%
2022/01/21	104	99.71	112	99.46	99.20	-8	12,384	-0.06%	大買/大賣/
2022/01/20	53.1	96.92	45.4	96.71	98.00	7.6	11,863	0.06%
2022/01/19	32	94.91	39.3	94.33	95.70	-7.3	11,540	-0.06%
2022/01/18	33.2	90.99	42	91.07	91.20	-8.8	11,474	-0.08%
2022/01/17	10	86.39	7	86.84	89.20	3	11,991	0.03%
2022/01/14	5	83.00	8	82.61	83.90	-3	13,041	-0.02%
2022/01/13	1	86.00	0	0.00	86.10	1	13,178	0.01%
2022/01/11	0	0.00	1	88.00	86.90	-1	13,280	-0.01%
2022/01/10	0	0.00	3	87.33	87.40	-3	13,273	-0.02%
2022/01/07	5	86.72	6.1	86.68	86.30	-1.1	13,285	-0.01%
2022/01/06	3	88.07	1	88.38	89.50	2	13,263	0.02%
2022/01/05	2	89.50	4	89.73	90.20	-2	13,306	-0.02%
2022/01/04	2	89.69	3	89.53	88.80	-1	13,290	-0.01%
2022/01/03	5	89.86	5	89.42	89.00	0	13,260	0.00%
2021/12/30	2	88.60	3	88.43	88.20	-1	13,268	-0.01%
2021/12/29	2	87.60	7	88.36	88.70	-5	13,371	-0.04%
2021/12/28	2	87.90	2	88.40	87.70	0	13,504	0.00%
2021/12/27	1	87.50	0	0.00	87.50	1	13,660	0.01%
2021/12/24	7	87.91	23	88.16	87.70	-16	13,957	-0.11%
2021/12/23	3	87.87	37	87.78	87.00	-34	14,098	-0.24%
2021/12/22	29.2	86.82	1	86.60	87.10	28.2	14,289	0.20%
2021/12/21	3.1	85.59	4	85.58	86.00	-0.9	14,801	-0.01%
2021/12/20	8	85.48	5.1	85.80	85.10	3	15,089	0.02%
2021/12/17	23.7	87.24	8	86.90	86.90	15.6	15,701	0.10%
2021/12/16	5	88.40	13	88.21	89.20	-8	16,278	-0.05%
2021/12/15	5.4	86.67	6	86.47	86.70	-0.6	16,645	0.00%
2021/12/14	18	87.21	9.1	87.15	87.00	8.9	16,959	0.05%
2021/12/13	8	88.08	17.1	89.10	89.10	-9.1	17,018	-0.05%
2021/12/10	16	88.13	22	87.29	87.80	-6	16,987	-0.04%
2021/12/09	85.4	92.33	76	91.36	88.70	9.4	16,870	0.06%
2021/12/08	4	88.48	5.1	88.77	89.30	-1.1	16,151	-0.01%
2021/12/07	6	88.23	3	88.23	87.60	3	16,191	0.02%
2021/12/06	3	88.40	3	89.03	89.20	0	16,177	0.00%
2021/12/03	11	88.19	10.1	88.11	87.70	0.9	16,217	0.01%
2021/12/02	3	86.87	139.2	86.93	86.00	-136.2	16,447	-0.83%	大賣/鉅額交易
2021/12/01	18	88.99	16	88.66	88.50	2	16,551	0.01%
2021/11/30	10	87.81	9	87.96	88.40	1	16,673	0.01%
2021/11/29	1.1	83.25	123.3	83.29	86.50	-122.3	16,724	-0.73%	大賣/鉅額交易
2021/11/26	16	86.25	7.2	84.43	85.40	8.9	16,819	0.05%
2021/11/25	12	85.92	16	85.84	85.80	-4	16,717	-0.02%
2021/11/24	33	89.06	28	88.81	87.30	5	16,584	0.03%
2021/11/23	67.4	89.83	62.1	89.71	89.50	5.3	16,358	0.03%
2021/11/22	44	89.71	33.2	89.84	88.40	10.8	15,994	0.07%
2021/11/19	52	87.64	54.2	87.48	87.60	-2.2	15,509	-0.01%
2021/11/18	20.2	84.21	20.1	83.90	83.50	0.1	15,085	0.00%
2021/11/17	46.1	82.01	0	0.00	82.50	46.1	14,939	0.31%
2021/11/16	80	82.04	3	81.70	82.00	77	14,907	0.52%
2021/11/15	66	81.25	30	81.05	81.20	36	14,880	0.24%
2021/11/12	23.3	83.96	6	82.87	81.50	17.3	14,743	0.12%
2021/11/11	6.1	89.23	6	89.00	89.40	0.1	14,245	0.00%
2021/11/10	28	87.33	40	87.75	88.40	-12	14,017	-0.09%
2021/11/09	134	84.68	46	85.75	87.50	88	13,647	0.64%	大買/
2021/11/08	3	80.07	0	0.00	80.40	3	12,955	0.02%
2021/11/05	11	80.17	5	79.34	80.90	6	13,030	0.05%
2021/11/04	3	80.57	5	80.54	80.10	-2	13,254	-0.02%
2021/11/03	1	79.50	6	80.83	81.30	-5	13,560	-0.04%
2021/11/02	47	83.00	48	81.74	80.20	-1	13,624	-0.01%
2021/11/01	13	82.82	18.8	82.71	82.20	-5.8	13,410	-0.04%
2021/10/29	20	82.17	16.2	82.15	82.90	3.8	13,341	0.03%
2021/10/28	42.3	83.12	42	81.91	81.00	0.3	13,297	0.00%
2021/10/27	30.2	81.17	20	81.23	82.10	10.2	13,022	0.08%
2021/10/26	23	81.68	25	81.28	82.10	-2	12,753	-0.02%
2021/10/25	124.5	85.14	102	84.10	84.30	22.5	12,388	0.18%	大買/大賣/
2021/10/22	72	81.89	92	82.71	85.00	-20	11,636	-0.17%
2021/10/21	46	77.62	30	77.73	77.30	16	10,514	0.15%
2021/10/20	8	75.46	0	0.00	75.50	8	10,320	0.08%
2021/10/19	21	74.69	17	75.02	75.60	4	10,344	0.04%
2021/10/18	0	0.00	2	73.50	73.10	-2	10,344	-0.02%
2021/10/15	5	72.96	5	72.90	72.90	0	10,439	0.00%
2021/10/14	9	72.10	2	72.80	71.40	7	10,632	0.07%
2021/10/13	24	72.96	24	73.13	71.80	0	10,700	0.00%
2021/10/12	0	0.00	2	73.80	73.00	-2	10,765	-0.02%
2021/10/08	1	76.20	0	0.00	75.90	1	10,816	0.01%
2021/10/07	1	76.00	1	76.00	76.50	0	10,886	0.00%
2021/10/06	1	73.50	0	0.00	73.80	1	11,078	0.01%
2021/10/05	4	72.85	4	74.98	75.60	0	11,232	0.00%
2021/10/04	1	75.40	4	75.30	73.60	-3	11,267	-0.03%
2021/10/01	13	75.43	21	75.09	73.60	-8	11,609	-0.07%
2021/09/30	6	78.93	1.3	78.28	79.20	4.7	11,868	0.04%
2021/09/29	9	79.59	9	79.06	79.00	0	11,895	0.00%
2021/09/28	50	83.23	59	81.80	79.80	-9	11,976	-0.08%
2021/09/27	36	84.53	43	84.30	84.30	-7	11,730	-0.06%
2021/09/24	28	83.15	40	83.51	83.70	-12	11,591	-0.10%
2021/09/23	12	81.68	34.8	81.94	83.30	-22.8	11,156	-0.20%
2021/09/22	35	79.27	52	78.86	79.80	-17	10,860	-0.16%
2021/09/17	6	77.87	14.2	78.44	78.80	-8.2	10,794	-0.08%
2021/09/16	1	75.60	2	75.25	76.30	-1	10,785	-0.01%
2021/09/15	4	74.35	1	74.80	73.90	3	11,133	0.03%
2021/09/14	0	0.00	3	75.00	74.70	-3	11,581	-0.03%
2021/09/13	4	74.55	1	74.30	74.30	3	12,616	0.02%
2021/09/10	3	75.33	6	75.45	75.30	-3	13,771	-0.02%
2021/09/09	2	75.10	9	75.06	75.10	-7	14,436	-0.05%
2021/09/08	5	74.10	6	74.25	73.50	-1	14,454	-0.01%
2021/09/07	15	76.17	12	76.43	76.60	3	14,388	0.02%
2021/09/06	10	76.52	8	76.20	76.40	2	14,153	0.01%
2021/09/03	10	76.28	7	75.60	75.30	3	14,045	0.02%
2021/09/02	19.3	74.71	13	74.76	74.90	6.3	14,085	0.04%
2021/09/01	17	72.69	6	72.60	73.10	11	14,587	0.08%
2021/08/31	2	69.40	2	69.70	69.50	0	15,460	0.00%
2021/08/30	5	69.58	5	69.70	69.70	0	15,755	0.00%
2021/08/26	5	69.80	1	69.80	69.80	4	15,894	0.03%
2021/08/25	1	70.50	1	70.60	70.50	0	16,004	0.00%
2021/08/24	9	70.43	0	0.00	69.80	9	16,100	0.06%
2021/08/23	6	71.73	4	72.30	72.40	2	16,291	0.01%
2021/08/20	4	69.95	8	71.01	70.90	-4	16,409	-0.02%
2021/08/19	1	70.10	5	70.70	69.80	-4	16,604	-0.02%
2021/08/18	2	70.15	3	69.93	70.70	-1	16,603	-0.01%
2021/08/17	6	69.12	3.2	68.06	67.80	2.8	16,693	0.02%
2021/08/16	17	68.90	71	68.79	69.50	-54	16,721	-0.32%
2021/08/13	15	72.61	12	71.07	71.00	3	16,674	0.02%
2021/08/11	6	72.73	3	73.60	72.30	3	16,658	0.02%
2021/08/10	33.1	73.91	17	73.84	73.00	16.1	16,637	0.10%
2021/08/09	40	77.96	33	76.77	76.80	7	16,444	0.04%
2021/08/06	1	77.52	7	77.79	79.40	-6	16,208	-0.04%
2021/08/05	2.3	76.20	0	76.70	76.80	2.2	16,215	0.01%
2021/08/04	19.2	78.49	16	78.44	77.80	3.2	16,376	0.02%
2021/08/03	6	75.72	34	77.26	77.70	-28	16,493	-0.17%
2021/08/02	6	74.77	6	74.92	75.00	0	16,477	0.00%
2021/07/30	1	74.10	1	74.20	75.20	0	16,684	0.00%
2021/07/29	4	74.23	4	74.55	74.90	0	16,839	0.00%
2021/07/28	13	72.65	6	74.68	74.80	7	17,040	0.04%
2021/07/27	5	74.50	5	74.30	75.10	0	17,077	0.00%
2021/07/26	4	76.03	33	76.20	75.60	-29	17,193	-0.17%
2021/07/23	18	74.82	9	75.87	74.80	9	17,292	0.05%
2021/07/22	1	75.00	6	75.18	75.00	-5	17,352	-0.03%
2021/07/21	9	74.92	11	75.95	74.60	-2	17,580	-0.01%
2021/07/20	35	75.32	21	74.35	75.30	14	17,663	0.08%
2021/07/19	22	78.06	13	77.72	77.70	9	17,492	0.05%
2021/07/16	8	79.49	8	79.55	79.30	0	17,445	0.00%
2021/07/15	14	79.41	3	79.70	79.10	11	17,289	0.06%
2021/07/14	14	80.30	4.1	80.43	80.50	9.9	17,237	0.06%
2021/07/13	15	80.72	37	80.69	79.80	-22	17,153	-0.13%
2021/07/12	39	78.78	38.1	78.85	79.00	0.9	16,887	0.01%
2021/07/09	26.1	80.65	6	81.03	80.40	20.1	16,634	0.12%
2021/07/08	170	83.21	119	82.61	82.70	51	16,545	0.31%	大買/大賣/
2021/07/07	38.3	81.62	70	81.61	82.10	-31.7	16,131	-0.20%
2021/07/06	30	78.03	6	77.63	77.60	24	15,659	0.15%
2021/07/05	42	79.72	19	79.57	79.00	23	15,786	0.15%
2021/07/02	19.1	78.21	16.1	78.16	78.70	2.9	15,915	0.02%
2021/07/01	14	79.98	11	81.03	79.50	3	15,787	0.02%
2021/06/30	26	80.57	12	81.05	80.70	14	15,668	0.09%
2021/06/29	11	80.85	14	81.54	81.00	-3	15,594	-0.02%
2021/06/28	18	80.83	14	80.65	81.10	4	15,419	0.03%
2021/06/25	25	80.36	35.5	80.52	80.70	-10.5	15,092	-0.07%
2021/06/24	41	83.49	19	83.55	82.30	22	14,843	0.15%
2021/06/23	23	81.64	23	82.23	82.00	0	14,480	0.00%
2021/06/22	52.1	83.75	50	82.99	82.00	2.1	14,077	0.01%
2021/06/21	44.3	79.61	40.1	79.23	82.00	4.2	13,136	0.03%
2021/06/18	18	75.23	38	74.95	77.20	-20	12,122	-0.16%
2021/06/17	3	69.27	0	0.00	70.70	3	11,358	0.03%
2021/06/16	2	70.55	2	70.30	69.90	0	11,289	0.00%
2021/06/15	2.3	70.93	3	70.63	70.90	-0.8	11,253	-0.01%
2021/06/11	29	71.57	33	70.83	70.30	-4	11,191	-0.04%
2021/06/10	7	70.17	19.3	70.02	71.60	-12.3	11,122	-0.11%
2021/06/09	71	72.76	47	72.14	71.10	24	10,849	0.22%
2021/06/08	42.3	75.53	45	75.28	75.20	-2.7	10,195	-0.03%
2021/06/07	30	72.49	39.1	72.33	72.00	-9.1	9,144	-0.10%
2021/06/04	11	71.42	5	70.90	70.30	6	8,890	0.07%
2021/06/03	0	0.00	2	72.20	72.70	-2	8,864	-0.02%
2021/06/02	9	71.26	19	72.23	71.60	-10	8,812	-0.11%
2021/06/01	8	72.63	31	72.36	72.40	-23	8,693	-0.26%
2021/05/31	13	72.99	21.5	72.91	73.40	-8.5	8,592	-0.10%
2021/05/28	5	70.94	23	71.22	71.60	-18	8,360	-0.22%
2021/05/27	18	70.47	22	70.25	70.30	-4	8,232	-0.05%
2021/05/26	5.3	68.25	1	68.80	68.60	4.3	8,139	0.05%
2021/05/25	25	67.79	20	68.14	68.00	5	8,104	0.06%
2021/05/24	8	65.51	24	65.72	66.70	-16	7,970	-0.20%
2021/05/21	1	63.10	9	64.10	64.90	-8	7,908	-0.10%
2021/05/20	5	61.30	5	61.50	60.90	0	7,816	0.00%
2021/05/19	16	61.39	17	62.12	62.20	-1	7,825	-0.01%
2021/05/18	12	60.63	9	60.62	61.70	3	7,774	0.04%
2021/05/17	3	57.27	191	57.62	57.00	-188	7,724	-2.43%	大賣/鉅額交易
2021/05/14	12	60.88	9	60.59	60.30	3	7,623	0.04%
2021/05/13	0	0.00	32	54.25	58.30	-32	7,523	-0.43%
2021/05/12	37	60.34	35	58.27	57.60	2	7,390	0.03%
2021/05/11	28	64.78	7	63.43	63.80	21	7,200	0.29%
2021/05/10	1	68.10	1	68.60	69.20	0	7,016	0.00%
2021/05/07	14	70.79	5	69.86	69.90	9	6,945	0.13%
2021/05/06	10	70.74	8	70.54	69.30	2	6,817	0.03%
2021/05/05	13	69.64	19	70.29	69.20	-6	6,649	-0.09%
2021/05/04	15	65.50	24	67.31	67.60	-9	6,458	-0.14%
2021/05/03	5	71.18	9	70.97	68.10	-4	6,366	-0.06%
2021/04/29	10.4	71.61	10	70.81	71.20	0.4	6,258	0.01%
2021/04/28	0.8	71.08	2	71.70	71.70	-1.2	6,246	-0.02%
2021/04/27	13.6	70.94	40.1	71.36	70.50	-26.5	6,318	-0.42%
2021/04/26	0	0.00	35	69.03	69.60	-35	6,166	-0.57%
2021/04/23	22.5	66.67	8	66.64	66.60	14.5	6,249	0.23%
2021/04/22	24	67.95	4	67.28	66.60	20	6,534	0.31%
2021/04/21	4	69.03	1	69.20	69.10	3	7,234	0.04%
2021/04/20	1	69.90	5	69.44	69.90	-4	7,608	-0.05%
2021/04/19	5	68.32	3	68.77	69.20	2	7,852	0.03%
2021/04/16	4	68.00	4	68.10	68.40	0	7,881	0.00%
2021/04/15	5	67.80	5.1	68.39	68.30	-0.1	8,132	0.00%
2021/04/14	5	67.64	15.1	66.58	67.80	-10.1	8,175	-0.12%
2021/04/13	15	69.66	13.1	69.72	69.10	1.9	8,190	0.02%
2021/04/12	22	69.96	9.5	69.01	68.70	12.5	8,233	0.15%
2021/04/09	46.2	70.43	7	70.30	69.50	39.2	8,411	0.47%
2021/04/08	11	71.29	31.3	71.81	72.40	-20.3	8,130	-0.25%
2021/04/07	2	68.05	3	68.33	68.90	-1	7,746	-0.01%
2021/04/06	9	67.66	2.8	67.74	67.70	6.3	7,634	0.08%
2021/04/01	10	67.30	4.3	67.30	67.40	5.7	7,628	0.07%
2021/03/31	14	67.12	8.2	67.71	68.20	5.8	7,490	0.08%
2021/03/30	2	66.85	0	0.00	66.70	2	7,394	0.03%
2021/03/29	9	67.03	14	67.01	66.50	-5	7,363	-0.07%
2021/03/26	40.1	67.28	4	66.98	67.20	36.1	7,317	0.49%
2021/03/25	6.1	67.23	12.3	67.08	67.20	-6.2	7,256	-0.09%
2021/03/24	32	66.80	4	66.58	66.20	28	7,234	0.39%
2021/03/23	17	66.75	15	67.19	67.80	2	7,203	0.03%
2021/03/22	3	65.17	2	65.50	65.50	1	7,134	0.01%
2021/03/19	4	64.55	1	64.80	64.80	3	7,195	0.04%
2021/03/18	1	64.80	4	64.80	65.20	-3	7,232	-0.04%
2021/03/17	3	64.40	0	0.00	64.40	3	7,289	0.04%
2021/03/16	0	0.00	16	63.71	63.80	-16	7,470	-0.21%
2021/03/15	0	0.00	4	63.53	63.60	-4	7,609	-0.05%
2021/03/12	2	63.95	0	0.00	64.20	2	7,722	0.03%
2021/03/11	3	62.17	0	0.00	63.00	3	7,805	0.04%
2021/03/10	13	61.95	10.4	61.31	61.30	2.6	7,857	0.03%
2021/03/09	11	61.59	1	61.70	61.40	10	7,927	0.13%
2021/03/08	9	63.74	4.9	63.75	63.20	4.1	8,023	0.05%
2021/03/05	11	63.76	1	63.70	63.70	10	8,172	0.12%
2021/03/04	17	64.35	11	64.52	64.50	6	8,237	0.07%
2021/03/03	15	65.83	15	65.10	65.50	0	8,315	0.00%
2021/03/02	7	65.91	39.1	65.69	65.60	-32.1	8,419	-0.38%
2021/02/26	20	67.60	13	66.83	66.40	7	8,549	0.08%
2021/02/25	5	67.18	2.7	67.24	66.90	2.3	8,558	0.03%
2021/02/24	31	66.97	2	68.20	66.80	29	8,717	0.33%
2021/02/23	10	68.10	0	0.00	68.20	10	9,257	0.11%
2021/02/22	8	68.30	8	68.50	68.70	0	9,584	0.00%
2021/02/19	34	68.38	1.5	68.35	68.30	32.5	9,872	0.33%
2021/02/18	2	67.20	7.5	67.59	67.60	-5.5	10,254	-0.05%
2021/02/17	22	65.95	22	66.80	66.90	0	10,855	0.00%
2021/02/05	12	64.59	2	64.20	64.40	10	11,866	0.08%
2021/02/04	0	0.00	1	64.40	64.30	-1	12,974	-0.01%
2021/02/03	8	65.64	5	65.60	65.40	3	13,374	0.02%
2021/02/01	2	64.65	1	64.50	65.20	1	14,253	0.01%
2021/01/29	6	66.87	11	66.54	65.90	-5	14,457	-0.03%
2021/01/28	11.1	67.07	5	66.00	66.10	6.1	14,525	0.04%
2021/01/27	2	68.40	7	68.74	68.80	-5	14,495	-0.03%
2021/01/26	4	70.10	0	0.00	68.30	4	14,520	0.03%
2021/01/25	1	70.00	1.3	69.80	69.60	-0.3	14,546	0.00%
2021/01/22	4	69.15	1	68.80	70.20	3	14,602	0.02%
2021/01/21	58	69.72	15	69.89	69.30	43	14,671	0.29%
2021/01/20	33	69.60	12.2	70.45	68.20	20.8	14,673	0.14%
2021/01/19	14	74.13	13	73.13	72.90	1	14,604	0.01%
2021/01/18	48.2	74.48	20.1	74.22	73.50	28.1	14,768	0.19%
2021/01/15	36	74.66	26	74.48	74.70	10	14,622	0.07%
2021/01/14	93.3	73.85	138	74.62	75.50	-44.7	14,387	-0.31%	大賣/
2021/01/13	19	70.19	29	70.69	71.00	-10	13,677	-0.07%
2021/01/12	16	68.62	81.6	68.49	68.10	-65.6	13,374	-0.49%
2021/01/11	31	67.06	1	67.30	67.00	30	13,214	0.23%
2021/01/08	28	67.45	7	67.47	67.90	21	13,389	0.16%
2021/01/07	40	65.45	0	0.00	65.40	40	13,648	0.29%
2021/01/06	10	64.93	8	65.33	64.30	2	14,153	0.01%
2021/01/05	20.1	65.62	14	65.66	65.70	6.1	14,123	0.04%
2021/01/04	16.2	64.20	15	66.48	67.50	1.2	14,245	0.01%
2020/12/31	1.3	66.30	0	0.00	66.10	1.3	14,178	0.01%
2020/12/30	5	66.62	15	66.12	66.50	-10	14,273	-0.07%
2020/12/28	3	67.10	1	67.00	66.80	2	14,671	0.01%
2020/12/25	3	68.17	1	68.30	67.60	2	14,938	0.01%
2020/12/24	5	68.26	4.7	68.15	68.60	0.3	15,244	0.00%
2020/12/22	2.4	67.33	1.3	66.54	66.10	1.1	16,127	0.01%
2020/12/21	5.3	66.45	1	66.60	66.70	4.3	16,746	0.03%
2020/12/18	5	67.50	4	67.83	67.40	1	17,535	0.01%
2020/12/17	1	67.30	2.2	67.81	68.10	-1.2	17,866	-0.01%
2020/12/16	3.2	67.21	1	66.90	67.10	2.2	18,054	0.01%
2020/12/15	8.1	67.89	13	67.39	67.10	-4.9	18,176	-0.03%
2020/12/14	2	69.40	1	69.30	69.40	1	18,524	0.01%
2020/12/11	10	70.25	12	69.16	69.00	-2	18,674	-0.01%
2020/12/10	20.2	69.71	13	69.82	69.00	7.2	18,797	0.04%
2020/12/09	13	71.59	2	71.60	71.40	11	18,740	0.06%
2020/12/08	10	72.35	9	71.87	72.70	1	18,731	0.01%
2020/12/07	10	70.46	26	70.55	70.70	-16	18,804	-0.09%
2020/12/04	6	71.13	10	71.10	71.00	-4	18,833	-0.02%
2020/12/03	4	71.15	0	0.00	71.90	4	19,037	0.02%
2020/12/02	10	72.75	3	72.30	72.20	7	19,184	0.04%
2020/12/01	12	72.31	13	72.24	72.50	-1	19,539	-0.01%
2020/11/30	4	74.48	11	74.27	73.90	-7	19,890	-0.04%
2020/11/27	14	74.66	7	74.09	75.00	7	20,117	0.03%
2020/11/26	4	74.80	11	74.98	74.80	-7	20,501	-0.03%
2020/11/25	20	75.62	8	76.20	74.90	12	21,382	0.06%
2020/11/24	28	77.27	13.3	76.87	76.50	14.7	21,732	0.07%
2020/11/23	23	76.66	28	76.86	77.20	-5	22,195	-0.02%
2020/11/20	64	77.97	37	77.24	76.50	27	22,460	0.12%
2020/11/19	96	76.80	98	76.76	77.00	-2	22,771	-0.01%
2020/11/18	23	74.91	21	74.82	75.60	2	23,466	0.01%
2020/11/17	35	75.23	89	74.97	73.90	-54	24,136	-0.22%
2020/11/16	120	76.67	98	76.73	77.30	22	25,310	0.09%	大買/
2020/11/13	195	76.91	159.1	75.91	74.90	35.9	25,493	0.14%	大買/大賣/
2020/11/12	135.1	73.93	135.2	73.99	77.00	-0.1	24,786	0.00%	大買/大賣/
2020/11/11	39	70.59	5	71.40	70.00	34	24,383	0.14%
2020/11/10	48.3	72.25	63	72.22	71.80	-14.7	25,039	-0.06%
2020/11/09	99	71.50	100	72.66	71.70	-1	25,864	0.00%
2020/11/06	97	70.36	80	68.12	68.00	17	26,161	0.06%
2020/11/05	21	68.80	29	69.16	69.00	-8	26,226	-0.03%
2020/11/04	10	66.82	11	68.23	68.40	-1	26,856	0.00%
2020/11/03	6	66.82	8	67.28	67.30	-2	26,893	-0.01%
2020/11/02	11	66.56	11	66.12	66.10	0	26,996	0.00%
2020/10/30	13	67.68	14	66.86	67.30	-1	27,133	0.00%
2020/10/29	24	66.52	28	67.41	68.00	-4	27,175	-0.01%
2020/10/28	17	69.33	12	68.27	68.10	5	27,176	0.02%
2020/10/27	23	70.31	12	70.39	70.10	11	27,215	0.04%
2020/10/26	110	71.89	99	71.19	70.70	11	27,195	0.04%	大買/
2020/10/23	13	69.61	18	69.72	69.60	-5	27,086	-0.02%
2020/10/22	14	67.77	17	67.86	68.00	-3	27,254	-0.01%
2020/10/21	4	69.08	2	69.30	68.60	2	27,374	0.01%
2020/10/20	29	69.89	27	69.44	69.20	2	27,694	0.01%
2020/10/19	3	69.33	12	69.37	70.40	-9	28,158	-0.03%
2020/10/16	15	69.19	88	68.76	68.10	-73	28,794	-0.25%
2020/10/15	75	72.16	29	71.77	70.00	46	29,137	0.16%
2020/10/14	55	71.73	63	72.98	74.50	-8	28,840	-0.03%
2020/10/13	11	69.50	5	69.12	69.90	6	28,733	0.02%
2020/10/12	6	69.25	22	69.61	69.80	-16	29,228	-0.05%
2020/10/08	14	68.25	20	68.75	68.00	-6	29,995	-0.02%
2020/10/07	10	68.90	59	69.03	69.20	-49	30,206	-0.16%
2020/10/06	24	68.59	11	68.81	68.40	13	30,579	0.04%
2020/10/05	24	66.93	19	67.83	68.00	5	31,163	0.02%
2020/09/30	29	65.03	24	66.63	67.10	5	31,334	0.02%
2020/09/29	91	66.26	95	65.96	66.40	-4	31,472	-0.01%
2020/09/28	23	65.25	19	65.24	65.00	4	31,283	0.01%
2020/09/25	120	66.87	128	66.37	65.20	-8	31,030	-0.03%	大買/大賣/
2020/09/24	149	69.79	115	66.99	65.30	34	30,665	0.11%	大買/大賣/
2020/09/23	119	70.09	134.5	71.24	71.00	-15.5	30,315	-0.05%	大買/大賣/
2020/09/22	107	69.52	93	68.49	68.70	14	29,766	0.05%	大買/
2020/09/21	38	69.10	55	68.89	68.40	-17	29,502	-0.06%
2020/09/18	23	68.32	24	68.45	67.30	-1	29,308	0.00%
2020/09/17	80	68.31	76	67.87	67.60	4	29,221	0.01%
2020/09/16	12	66.38	31	66.42	66.40	-19	28,932	-0.07%
2020/09/15	6	65.10	11	65.61	65.30	-5	28,897	-0.02%
2020/09/14	26	63.84	34	64.36	64.60	-8	28,820	-0.03%
2020/09/11	12	63.46	16	62.77	62.50	-4	28,735	-0.01%
2020/09/10	15	64.54	19	64.29	64.10	-4	28,654	-0.01%
2020/09/09	14	64.53	13	64.45	64.20	1	28,507	0.00%
2020/09/08	36	64.41	35	64.77	65.00	1	28,407	0.00%
2020/09/07	11	67.23	10	66.93	66.20	1	28,177	0.00%
2020/09/04	29	67.06	43	68.65	68.10	-14	28,119	-0.05%
2020/09/03	46	67.97	46	69.04	67.10	0	27,748	0.00%
2020/09/02	11	67.06	18	67.53	67.80	-7	27,642	-0.03%
2020/09/01	83	68.61	34	68.08	67.20	49	27,412	0.18%
2020/08/31	73	68.07	91	68.79	70.20	-18	27,002	-0.07%
2020/08/28	56	64.86	71	64.58	64.60	-15	26,195	-0.06%
2020/08/27	73	68.44	60	68.02	67.40	13	25,895	0.05%
2020/08/26	46	67.95	93	67.69	67.70	-47	25,662	-0.18%
2020/08/25	86	67.04	88	66.96	68.50	-2	25,463	-0.01%
2020/08/24	125	65.51	98	65.66	64.70	27	24,705	0.11%	大買/
2020/08/21	102	62.41	62	62.88	63.80	40	24,012	0.17%	大買/
2020/08/20	105	62.20	89	59.83	58.50	16	23,083	0.07%	大買/
2020/08/19	30	60.18	45	60.83	62.90	-15	21,579	-0.07%
2020/08/18	26	56.90	28	57.16	57.20	-2	20,906	-0.01%
2020/08/17	47	57.66	29	57.12	56.50	18	20,757	0.09%
2020/08/14	54	55.90	222	56.01	56.60	-168	20,204	-0.83%	大賣/鉅額交易
2020/08/13	187	55.27	19	55.08	55.60	168	19,182	0.88%	大買/鉅額交易
2020/08/12	10	48.64	82	49.89	50.60	-72	18,005	-0.40%
2020/08/11	25	46.54	7	46.08	46.05	18	17,380	0.10%
2020/08/10	30	49.19	34	49.39	47.20	-4	17,219	-0.02%
2020/08/07	4	46.74	5	46.83	47.05	-1	16,564	-0.01%
2020/08/06	14	46.70	8	47.04	46.55	6	16,500	0.04%
2020/08/05	22	46.89	9	47.13	47.30	13	16,438	0.08%
2020/08/04	8	45.40	8	45.43	45.30	0	16,386	0.00%
2020/08/03	13	46.47	11	46.21	45.85	2	16,611	0.01%
2020/07/31	16	46.59	8.2	46.35	47.20	7.8	16,589	0.05%
2020/07/30	3	46.50	4	46.28	46.25	-1	16,571	-0.01%
2020/07/29	10	46.79	13	47.08	46.20	-3	16,763	-0.02%
2020/07/28	5	47.25	9	46.61	46.00	-4	16,880	-0.02%
2020/07/27	18	48.46	6	48.26	47.95	12	16,831	0.07%
2020/07/24	35.2	49.63	91	48.26	48.55	-55.8	16,843	-0.33%
2020/07/23	134	52.38	37	51.46	50.90	97	16,970	0.57%	大買/
2020/07/22	35	50.60	51	50.45	52.30	-16	16,677	-0.10%
2020/07/21	33	48.73	19	48.75	48.30	14	16,103	0.09%
2020/07/20	3	46.12	24	45.55	46.90	-21	15,716	-0.13%
2020/07/17	29	47.04	20	46.43	46.45	9	15,672	0.06%
2020/07/16	29	46.35	94.2	46.49	47.45	-65.2	15,488	-0.42%
2020/07/15	135	47.56	68	46.52	45.20	67	15,185	0.44%	大買/
2020/07/14	36	44.96	33	45.27	45.00	3	14,389	0.02%
2020/07/13	21	43.89	10	44.36	45.40	11	14,459	0.08%
2020/07/10	36	43.96	69	43.82	42.00	-33	14,131	-0.23%
2020/07/09	35	42.81	28	42.80	43.15	7	13,294	0.05%
2020/07/08	15	41.67	19	42.31	42.60	-4	12,977	-0.03%
2020/07/07	11	40.71	9	40.91	40.60	2	12,567	0.02%
2020/07/06	15	41.33	9.2	41.43	41.35	5.8	12,500	0.05%
2020/07/03	5	40.91	21	41.19	40.85	-16	12,477	-0.13%
2020/07/02	36	42.30	15	42.74	41.85	21	12,472	0.17%
2020/07/01	19	42.48	16	42.49	42.45	3	12,266	0.02%
2020/06/30	36	41.08	36	41.47	41.75	0	12,036	0.00%
2020/06/29	3	40.48	1	40.85	40.75	2	11,980	0.02%
2020/06/24	5	41.04	5	41.01	40.95	0	11,969	0.00%
2020/06/23	24	41.11	32	41.70	41.25	-8	11,948	-0.07%
2020/06/22	26	41.62	2	42.25	41.25	24	11,901	0.20%
2020/06/19	1	41.85	12	41.73	41.35	-11	11,909	-0.09%
2020/06/18	2	41.23	7.2	41.30	41.40	-5.2	11,970	-0.04%
2020/06/17	15	41.05	4.2	41.29	40.95	10.8	12,031	0.09%
2020/06/16	4	40.09	1	40.25	40.70	3	12,087	0.02%
2020/06/15	0	0.00	1	40.10	39.40	-1	12,332	-0.01%
2020/06/12	25	38.76	44	38.76	39.30	-19	12,463	-0.15%
2020/06/11	28	41.11	13	39.98	39.75	15	12,588	0.12%
2020/06/10	28	40.83	35	41.34	41.70	-7	12,541	-0.06%
2020/06/09	65	41.87	46	41.79	41.00	19	12,650	0.15%
2020/06/08	3.2	41.23	5	41.27	40.85	-1.8	12,472	-0.01%
2020/06/05	5	40.79	7	41.06	40.90	-2	12,897	-0.02%
2020/06/04	15	41.46	17	41.04	40.85	-2	13,067	-0.02%
2020/06/03	10	41.84	19	41.97	42.10	-9	13,037	-0.07%
2020/06/02	37.2	41.19	48	41.19	41.70	-10.9	12,930	-0.08%
2020/06/01	6	39.69	11	40.29	40.55	-5	12,683	-0.04%
2020/05/29	2	38.73	9	39.06	39.95	-7	12,475	-0.06%
2020/05/28	9	38.77	16	39.22	38.60	-7	12,399	-0.06%
2020/05/27	8	38.06	8	37.78	37.60	0	12,113	0.00%
2020/05/26	2	37.95	4	37.99	37.90	-2	12,229	-0.02%
2020/05/25	14	37.02	17	36.83	37.55	-3	12,468	-0.02%
2020/05/22	20	38.04	67	38.29	37.35	-47	12,402	-0.38%
2020/05/21	66	39.19	13	38.50	39.50	53	12,280	0.43%
2020/05/20	6	37.40	5	37.38	37.80	1	12,207	0.01%
2020/05/19	10	37.29	4	37.33	37.20	6	12,193	0.05%
2020/05/18	7	37.13	9	37.12	36.95	-2	12,157	-0.02%
2020/05/15	7	38.82	22	38.75	38.40	-15	12,003	-0.12%
2020/05/14	10	40.12	7	39.96	39.15	3	11,890	0.03%
2020/05/13	7	40.36	4	40.71	40.55	3	11,850	0.03%
2020/05/12	9	40.86	9	40.46	40.55	0	12,061	0.00%
2020/05/11	7	40.84	20	40.56	40.85	-13	12,049	-0.11%
2020/05/08	52	41.81	79	40.98	40.70	-27	11,921	-0.23%
2020/05/07	44	41.78	7	41.68	41.95	37	11,597	0.32%
2020/05/06	38	41.83	130	41.44	41.50	-92	11,546	-0.80%	大賣/
2020/05/05	103	42.13	48	42.47	42.00	55	11,485	0.48%	大買/
2020/05/04	89	41.49	41	41.11	41.80	48	11,259	0.43%
2020/04/30	73	40.39	95	40.69	40.80	-22	11,025	-0.20%
2020/04/29	29	40.43	54	40.42	40.30	-25	10,904	-0.23%
2020/04/28	99	39.92	95	39.92	39.75	4	10,784	0.04%
2020/04/27	71	38.55	26	38.51	38.65	45	10,366	0.43%
2020/04/24	12	37.15	31	37.45	37.30	-19	10,092	-0.19%
2020/04/23	31	36.89	28	36.60	36.60	3	9,900	0.03%
2020/04/22	32	36.43	38	36.36	36.95	-6	9,717	-0.06%
2020/04/21	44	36.84	21	35.91	35.70	23	9,526	0.24%
2020/04/20	23	36.85	57	36.49	37.50	-34	9,273	-0.37%
2020/04/17	37	36.03	28	36.11	35.25	9	9,003	0.10%
2020/04/16	30	34.57	90	35.16	35.10	-60	8,806	-0.68%
2020/04/15	34	33.54	24	33.30	33.75	10	8,357	0.12%
2020/04/14	5	32.40	5	32.61	32.60	0	8,259	0.00%
2020/04/13	6	32.38	3	32.45	32.10	3	8,284	0.04%
2020/04/10	13	32.07	8	32.24	32.15	5	8,352	0.06%
2020/04/09	6	32.38	8	31.94	31.75	-2	8,484	-0.02%
2020/04/08	6	32.34	11	32.38	32.50	-5	8,949	-0.06%
2020/04/07	21	32.70	14	32.73	32.80	7	8,900	0.08%
2020/04/06	7	30.75	8	30.89	31.30	-1	8,739	-0.01%
2020/04/01	3	30.10	6	30.15	30.25	-3	8,689	-0.03%
2020/03/31	4	30.25	3	29.95	30.15	1	8,806	0.01%
2020/03/30	4	28.83	3	29.40	29.95	1	8,808	0.01%
2020/03/27	5	30.53	8	29.61	29.00	-3	8,801	-0.03%
2020/03/26	15	29.08	16	29.46	30.10	-1	8,744	-0.01%
2020/03/25	12	30.23	6	29.33	29.55	6	8,716	0.07%
2020/03/24	12	29.65	8	29.73	29.10	4	8,576	0.05%
2020/03/23	8	28.38	11	28.34	28.55	-3	8,410	-0.04%
2020/03/20	13	27.65	3	28.15	28.40	10	8,459	0.12%
2020/03/19	7	27.46	33	27.13	25.85	-26	8,513	-0.31%
2020/03/18	7	28.30	0	0.00	27.50	7	8,237	0.08%
2020/03/17	10	27.62	11	27.41	27.00	-1	8,057	-0.01%
2020/03/16	2	29.90	1	30.10	28.75	1	7,850	0.01%
2020/03/13	1	29.40	1	29.75	30.20	0	7,705	0.00%
2020/03/12	5	33.39	30	32.53	32.20	-25	7,463	-0.33%
2020/03/11	63	35.47	53	35.60	34.50	10	7,255	0.14%
2020/03/10	15	34.44	6	34.34	35.15	9	6,764	0.13%
2020/03/09	5	33.85	6	33.20	32.45	-1	6,540	-0.02%
2020/03/06	8	34.21	7	34.34	34.45	1	6,403	0.02%
2020/03/05	16	33.90	5	34.02	34.10	11	6,383	0.17%
2020/03/04	3	32.85	3	32.95	32.95	0	6,317	0.00%
2020/03/03	14	33.27	0	0.00	33.00	14	6,295	0.22%
2020/03/02	3	32.20	8	32.52	32.55	-5	6,250	-0.08%
2020/02/27	33	34.15	37	33.83	33.00	-4	6,202	-0.06%
2020/02/26	29	35.15	27	35.01	34.80	2	6,050	0.03%
2020/02/25	4	32.66	11	32.70	33.60	-7	5,733	-0.12%
2020/02/24	10	32.82	3	33.00	33.00	7	5,674	0.12%
2020/02/21	18	33.74	6	33.73	33.80	12	5,650	0.21%
2020/02/20	4	34.85	3	34.50	34.45	1	5,563	0.02%
2020/02/19	13	34.88	14	34.99	34.75	-1	5,557	-0.02%
2020/02/18	6	34.83	5	34.70	34.80	1	5,584	0.02%
2020/02/17	5	34.63	54	34.50	34.55	-49	5,624	-0.87%
2020/02/14	9	35.08	7	34.86	34.95	2	5,613	0.04%
2020/02/13	19	35.62	19	35.46	35.00	0	5,576	0.00%
2020/02/12	21	33.59	12	33.66	33.80	9	5,354	0.17%
2020/02/11	8	33.33	3	33.50	33.55	5	5,358	0.09%
2020/02/10	6	32.96	17	32.72	33.20	-11	5,433	-0.20%
2020/02/07	2	33.05	0	0.00	33.05	2	5,485	0.04%
2020/02/06	13	33.74	4	34.10	34.00	9	5,502	0.16%
2020/02/05	3	33.43	7	33.54	33.75	-4	5,462	-0.07%
2020/02/04	41	33.44	7	33.75	34.00	34	5,462	0.62%
2020/02/03	10	31.75	3	31.57	32.45	7	5,470	0.13%
2020/01/31	10	34.10	7	33.74	34.15	3	5,387	0.06%
2020/01/30	8	36.14	48	36.14	36.00	-40	5,441	-0.74%
2020/01/20	3	39.95	3	39.90	40.00	0	5,421	0.00%
2020/01/17	4	40.00	6	39.95	39.75	-2	5,642	-0.04%
2020/01/16	4	40.04	3	40.00	40.00	1	5,792	0.02%
2020/01/15	4	39.98	4	40.00	40.00	0	5,982	0.00%
2020/01/14	8	40.08	4	40.06	40.10	4	6,268	0.06%
2020/01/13	28	39.72	1	39.75	39.70	27	6,312	0.43%
2020/01/10	7	39.26	1	39.20	39.15	6	6,470	0.09%
2020/01/09	3	39.68	0	0.00	39.40	3	6,519	0.05%
2020/01/08	34	39.86	21	39.90	39.20	13	6,725	0.19%
2020/01/07	6	39.72	7	39.79	39.65	-1	6,833	-0.01%
2020/01/06	10	40.13	4	40.00	39.90	6	7,035	0.09%
2020/01/03	10	42.13	10	42.60	41.25	0	7,078	0.00%
2020/01/02	23	43.51	46	43.75	42.75	-23	7,238	-0.32%
2019/12/31	1	40.90	5	41.70	41.65	-4	7,322	-0.05%
2019/12/30	5	40.91	8	41.02	41.00	-3	7,451	-0.04%
2019/12/27	10	41.69	2	41.75	41.35	8	7,669	0.10%
2019/12/26	7	42.16	4	42.18	42.00	3	7,832	0.04%
2019/12/25	3	41.90	3	41.70	41.70	0	7,730	0.00%
2019/12/24	7	41.51	29	41.56	41.65	-22	7,883	-0.28%
2019/12/23	9	41.29	7	41.37	41.25	2	7,908	0.03%
2019/12/20	8	41.06	11	41.01	41.15	-3	7,907	-0.04%
2019/12/19	3	40.35	3	40.65	40.80	0	7,920	0.00%
2019/12/18	5	40.53	3	40.25	40.20	2	7,939	0.03%
2019/12/17	9	41.04	8	41.28	40.50	1	8,126	0.01%
2019/12/16	0	0.00	7	40.78	41.00	-7	8,033	-0.09%
2019/12/13	8	39.73	8	39.26	39.20	0	7,981	0.00%
2019/12/12	6	40.21	2	40.23	39.90	4	8,314	0.05%
2019/12/11	3	40.25	3	40.00	40.00	0	8,393	0.00%
2019/12/10	4	40.35	3	40.10	40.10	1	8,477	0.01%
2019/12/09	9	40.34	6	40.25	40.30	3	8,590	0.03%
2019/12/06	5	39.86	5	39.95	39.95	0	8,664	0.00%
2019/12/05	5	39.42	3	39.45	39.40	2	8,762	0.02%
2019/12/04	4	39.01	16	39.20	39.10	-12	9,005	-0.13%
2019/12/03	4	38.95	5	39.44	39.50	-1	9,121	-0.01%
2019/12/02	28	38.82	10	38.81	39.00	18	9,258	0.19%
2019/11/29	8	40.13	3	39.82	39.65	5	9,350	0.05%
2019/11/28	5	39.95	3	39.70	39.65	2	9,492	0.02%
2019/11/27	4	40.10	23	39.94	39.90	-19	9,802	-0.19%
2019/11/26	7	40.20	26	39.99	39.95	-19	9,948	-0.19%
2019/11/25	7	40.13	7	40.20	40.05	0	10,174	0.00%
2019/11/22	7	40.11	6	39.83	39.70	1	10,423	0.01%
2019/11/21	7	39.74	9	39.94	40.05	-2	10,597	-0.02%
2019/11/20	5	40.34	2	40.10	40.15	3	10,987	0.03%
2019/11/19	4	40.83	14	40.78	40.75	-10	11,840	-0.08%
2019/11/18	11	40.88	10	40.70	40.50	1	12,219	0.01%
2019/11/15	13	40.78	13	41.10	40.95	0	12,525	0.00%
2019/11/14	11	40.23	7	39.97	40.10	4	12,677	0.03%
2019/11/13	4	40.74	3	40.55	40.50	1	12,965	0.01%
2019/11/12	17	40.59	10	41.00	41.05	7	13,248	0.05%
2019/11/11	9	40.75	0	0.00	40.40	9	13,830	0.07%
2019/11/08	7	40.74	8	41.35	41.55	-1	14,430	-0.01%
2019/11/07	14	41.33	18	41.13	41.05	-4	14,941	-0.03%
2019/11/06	13	42.66	5	42.47	42.00	8	15,631	0.05%
2019/11/05	34	42.60	27	42.51	42.75	7	15,919	0.04%
2019/11/04	52	42.25	5	41.88	41.75	47	16,127	0.29%
2019/11/01	12	41.51	6	41.51	41.55	6	16,260	0.04%
2019/10/31	46	42.45	24	41.74	41.70	22	16,596	0.13%
2019/10/30	9	42.19	4	42.26	42.55	5	17,041	0.03%
2019/10/29	14	42.44	15	41.84	41.95	-1	17,608	-0.01%
2019/10/28	10	43.46	7	43.27	43.10	3	18,339	0.02%
2019/10/25	17	43.92	16	43.62	43.35	1	18,774	0.01%
2019/10/24	7	43.56	11	43.64	44.10	-4	18,821	-0.02%
2019/10/23	9	43.74	11	43.75	43.00	-2	19,290	-0.01%
2019/10/22	18	43.62	15	43.73	43.70	3	20,332	0.01%
2019/10/21	6	43.21	5	43.00	43.15	1	20,961	0.00%
2019/10/18	11	43.54	4	43.33	43.30	7	21,070	0.03%
2019/10/17	6	42.98	4	43.23	43.05	2	21,110	0.01%
2019/10/16	27	43.30	14	43.04	42.75	13	21,209	0.06%
2019/10/15	15	42.88	25	43.18	42.65	-10	21,148	-0.05%
2019/10/14	28	43.56	35	42.87	42.90	-7	21,185	-0.03%
2019/10/09	9	42.59	4	42.40	42.65	5	21,276	0.02%
2019/10/08	40	43.18	37	42.46	42.40	3	21,402	0.01%
2019/10/07	36	43.34	88	43.51	42.45	-52	21,383	-0.24%
2019/10/04	12	42.10	11	41.94	41.85	1	20,979	0.00%
2019/10/03	5	41.01	5	41.48	41.90	0	21,015	0.00%
2019/10/02	7	39.83	17	40.56	41.10	-10	21,005	-0.05%
2019/09/27	34	38.20	27	38.21	38.00	7	21,298	0.03%
2019/09/26	11	39.73	13	39.73	39.40	-2	21,422	-0.01%
2019/09/25	5	40.59	3	40.50	40.55	2	21,920	0.01%
2019/09/24	5	41.86	9	41.81	41.10	-4	22,596	-0.02%
2019/09/23	3	41.35	9	41.63	41.45	-6	22,695	-0.03%
2019/09/20	22	41.45	29	41.71	41.45	-7	22,956	-0.03%
2019/09/19	27	40.94	7	40.99	40.80	20	23,402	0.09%
2019/09/18	18	41.00	9	41.06	40.85	9	23,695	0.04%
2019/09/17	27	41.34	17	41.00	40.70	10	23,761	0.04%
2019/09/16	11	42.67	6	42.90	42.55	5	23,913	0.02%
2019/09/12	3	42.65	3	43.25	42.85	0	24,520	0.00%
2019/09/11	8	42.24	8	42.61	42.45	0	25,611	0.00%
2019/09/10	6	42.52	4	42.06	42.00	2	25,918	0.01%
2019/09/09	9	43.03	10	43.06	42.65	-1	25,965	0.00%
2019/09/06	30	43.34	10	42.80	43.25	20	25,997	0.08%
2019/09/05	31	42.47	16	42.73	42.30	15	25,903	0.06%
2019/09/04	19	41.54	20	41.58	42.15	-1	25,949	0.00%
2019/09/03	14	42.02	19	41.64	41.30	-5	26,333	-0.02%
2019/09/02	27	41.61	16	42.17	42.45	11	26,674	0.04%
2019/08/30	63	42.83	61	42.49	42.20	2	26,552	0.01%
2019/08/29	8	43.18	11	43.29	43.05	-3	26,357	-0.01%
2019/08/28	52	43.33	59	42.88	42.90	-7	26,289	-0.03%
2019/08/27	31	44.53	19	44.54	43.70	12	26,151	0.05%
2019/08/26	8	43.64	12	43.67	44.00	-4	26,124	-0.02%
2019/08/23	19	45.25	19	45.30	44.90	0	26,066	0.00%
2019/08/22	54	45.44	53	45.78	44.85	1	25,859	0.00%
2019/08/21	21	43.67	31	43.87	44.55	-10	25,391	-0.04%
2019/08/20	9	43.87	20	44.34	42.80	-11	25,310	-0.04%
2019/08/19	24	43.72	12	43.93	43.55	12	25,354	0.05%
2019/08/16	32	43.86	32	43.65	43.45	0	25,543	0.00%
2019/08/15	21	42.99	31	43.08	42.90	-10	25,530	-0.04%
2019/08/14	20	44.12	24	44.33	43.75	-4	25,824	-0.02%
2019/08/13	21	43.19	33	43.05	43.70	-12	25,797	-0.05%
2019/08/12	20	42.95	70	43.12	42.40	-50	25,834	-0.19%
2019/08/08	119	41.34	61	41.71	42.30	58	25,657	0.23%	大買/
2019/08/07	16	39.49	20	39.81	39.20	-4	25,226	-0.02%
2019/08/06	6	37.99	3	37.80	39.05	3	25,345	0.01%
2019/08/05	4	39.21	5	38.64	38.90	-1	25,307	0.00%
2019/08/02	48	39.69	47	39.31	39.10	1	25,515	0.00%
2019/08/01	20	39.89	19	40.65	40.80	1	25,667	0.00%
2019/07/31	20	40.37	28	40.56	40.60	-8	25,540	-0.03%
2019/07/30	17	42.53	14	42.39	40.95	3	25,754	0.01%
2019/07/29	16	46.15	11	45.53	45.45	5	25,319	0.02%
2019/07/26	16	45.36	10	45.55	45.30	6	25,442	0.02%
2019/07/25	39	46.26	367	45.91	45.70	-328	25,583	-1.28%	大賣/鉅額交易
2019/07/24	41	44.46	42	45.55	46.90	-1	25,527	0.00%
2019/07/23	30	43.50	62	43.56	43.20	-32	24,542	-0.13%
2019/07/22	31	40.86	10	41.12	41.40	21	23,868	0.09%
2019/07/19	29	40.50	36	40.83	40.25	-7	23,885	-0.03%
2019/07/18	20	40.21	12	39.88	39.85	8	23,960	0.03%
2019/07/17	29	40.75	27.1	40.76	40.80	1.9	24,172	0.01%
2019/07/16	39	41.44	9	41.17	41.05	30	24,273	0.12%
2019/07/15	2	41.80	47	41.94	41.90	-45	25,003	-0.18%
2019/07/12	10	41.50	9	41.05	41.00	1	25,090	0.00%
2019/07/11	20	40.94	24	41.33	41.45	-4	25,498	-0.02%
2019/07/10	28	40.30	23	40.51	40.80	5	25,661	0.02%
2019/07/09	11	39.77	17	40.00	39.90	-6	26,240	-0.02%
2019/07/08	18	40.33	17	40.46	40.20	1	26,796	0.00%
2019/07/05	64	41.30	58	40.79	40.55	6	26,878	0.02%
2019/07/04	18	41.30	15	41.42	41.15	3	26,671	0.01%
2019/07/03	30	41.75	26	41.35	41.00	4	26,902	0.01%
2019/07/02	17	42.47	31	42.79	42.80	-14	26,904	-0.05%
2019/07/01	14	41.25	46	41.34	42.25	-32	26,499	-0.12%
2019/06/28	9	38.64	7	38.66	38.45	2	26,440	0.01%
2019/06/27	8	38.74	0	0.00	38.50	8	26,382	0.03%
2019/06/26	21	37.17	22	37.88	38.95	-1	26,184	0.00%
2019/06/25	23	39.14	20	38.54	38.10	3	25,692	0.01%
2019/06/24	18	38.31	8	38.38	38.90	10	25,466	0.04%
2019/06/21	42	39.17	39	38.93	38.00	3	25,449	0.01%
2019/06/20	51	38.38	27	38.38	39.00	24	25,223	0.10%
2019/06/19	61	37.63	105	37.20	37.90	-44	25,180	-0.17%	大賣/
2019/06/18	26	36.17	27	35.67	35.35	-1	24,982	0.00%
2019/06/17	14	35.11	14	35.49	35.60	0	24,647	0.00%
2019/06/14	45	35.87	38	35.53	35.10	7	24,735	0.03%
2019/06/13	20	35.62	20	35.90	35.95	0	24,689	0.00%
2019/06/12	16	35.64	21	35.72	35.55	-5	24,771	-0.02%
2019/06/11	80	36.39	29	36.01	36.15	51	24,897	0.20%
2019/06/10	5	35.92	9	35.62	35.90	-4	24,438	-0.02%
2019/06/06	3	32.25	6	32.48	32.80	-3	24,129	-0.01%
2019/06/05	9	33.08	8	32.56	32.30	1	24,125	0.00%
2019/06/04	6	32.73	6	32.35	32.45	0	24,182	0.00%
2019/06/03	48	33.15	10	32.80	32.70	38	24,303	0.16%
2019/05/31	13	33.25	8	33.63	33.60	5	24,420	0.02%
2019/05/30	9	32.58	38	32.61	32.55	-29	24,453	-0.12%
2019/05/29	4	31.58	3	31.85	32.30	1	24,765	0.00%
2019/05/28	9	32.94	5	33.06	32.60	4	25,141	0.02%
2019/05/27	54	32.30	6	32.20	32.50	48	25,170	0.19%
2019/05/24	8	33.51	7	32.51	32.20	1	25,386	0.00%
2019/05/23	19	32.91	51	33.29	32.95	-32	25,066	-0.13%
2019/05/22	42	35.21	17	34.36	34.25	25	24,779	0.10%
2019/05/21	7.1	34.73	44	35.37	35.60	-37	24,518	-0.15%
2019/05/20	13	35.46	11	34.96	34.35	2	24,024	0.01%
2019/05/17	53	37.76	82	37.68	36.00	-29	23,691	-0.12%
2019/05/16	8	41.23	7	39.56	39.70	1	23,149	0.00%
2019/05/15	14	42.37	16.1	42.25	41.95	-2.1	22,880	-0.01%
2019/05/14	16.1	40.27	34	40.06	42.50	-18	22,821	-0.08%
2019/05/13	36	40.77	18	40.84	40.10	18	22,711	0.08%
2019/05/10	31	40.51	32	40.53	40.80	-1	22,735	0.00%
2019/05/09	50	41.42	54	40.89	40.00	-4	22,433	-0.02%
2019/05/08	20.4	42.71	15	43.07	42.65	5.4	21,888	0.02%
2019/05/07	29	44.92	31	45.05	42.85	-2	21,520	-0.01%
2019/05/06	16	43.38	21	44.03	44.40	-5	20,771	-0.02%
2019/05/03	17	44.04	33	44.18	44.05	-16	20,311	-0.08%
2019/05/02	11	42.32	68	42.73	42.85	-57	19,694	-0.29%
2019/04/30	90	42.14	28	42.11	42.80	62	19,425	0.32%
2019/04/29	17	39.88	51	39.33	40.00	-34	18,879	-0.18%
2019/04/26	7	40.39	19	39.65	39.80	-12	18,621	-0.06%
2019/04/25	8	40.35	8	40.52	41.20	0	18,384	0.00%
2019/04/24	239	41.35	9	40.82	40.70	230	18,213	1.26%	大買/鉅額交易
2019/04/23	91	41.22	25	40.62	40.30	66	17,968	0.37%
2019/04/22	7	41.41	18	41.56	41.75	-11	17,814	-0.06%
2019/04/19	37	43.47	38	42.85	42.00	-1	17,647	-0.01%
2019/04/18	24	42.77	10	42.89	42.80	14	16,714	0.08%
2019/04/17	42	43.41	36	43.41	43.25	6	16,338	0.04%
2019/04/16	16	41.53	13	41.12	41.50	3	15,775	0.02%
2019/04/15	43	42.15	39	42.10	42.90	4	15,316	0.03%
2019/04/12	125	39.12	43	39.30	39.15	82	14,558	0.56%	大買/
2019/04/11	23	37.09	17	37.20	37.00	6	13,796	0.04%
2019/04/10	8	35.98	15	36.20	35.80	-7	13,578	-0.05%
2019/04/09	35	37.45	8	37.56	36.00	27	13,459	0.20%
2019/04/08	19	36.58	12	36.74	36.70	7	13,052	0.05%
2019/04/03	2	35.85	10	36.10	35.70	-8	12,792	-0.06%
2019/04/02	18	36.38	53	36.44	35.50	-35	12,819	-0.27%
2019/04/01	7	34.70	7	34.74	34.95	0	12,422	0.00%
2019/03/29	16	34.32	8	34.33	34.20	8	12,350	0.06%
2019/03/28	36	34.20	15	34.29	34.55	21	12,263	0.17%
2019/03/27	14	35.05	20	34.87	34.65	-6	12,117	-0.05%
2019/03/26	7	35.21	20	34.89	34.40	-13	12,030	-0.11%
2019/03/25	13	35.23	13	35.45	35.20	0	11,929	0.00%
2019/03/22	60	36.07	54	36.06	35.20	6	11,773	0.05%
2019/03/21	55	35.15	62	35.12	36.45	-7	11,187	-0.06%
2019/03/20	5	32.91	6	33.17	33.15	-1	10,221	-0.01%
2019/03/19	2	33.05	2	33.33	32.60	0	10,131	0.00%
2019/03/18	6	32.30	3	32.40	32.80	3	9,959	0.03%
2019/03/15	9	32.68	36	32.43	32.00	-27	9,958	-0.27%
2019/03/14	36	33.59	42	33.19	33.35	-6	9,769	-0.06%
2019/03/13	8	32.66	45	32.68	32.90	-37	9,497	-0.39%
2019/03/12	25	32.90	22	32.35	32.35	3	9,430	0.03%
2019/03/11	53	32.41	6	32.53	32.75	47	9,247	0.51%
2019/03/08	48	32.42	9	32.26	32.40	39	9,305	0.42%
2019/03/07	4	32.79	14	32.90	31.70	-10	9,212	-0.11%
2019/03/06	7	32.81	15	32.61	32.55	-8	9,038	-0.09%
2019/03/05	18	33.15	4.2	32.67	32.50	13.8	8,940	0.15%
2019/03/04	217	34.54	210	34.45	34.60	7	8,668	0.08%	大買/大賣/
2019/02/27	40	33.59	41	33.22	33.65	-1	8,208	-0.01%
2019/02/26	71	32.81	185	32.45	32.65	-114	7,623	-1.50%	大賣/鉅額交易
2019/02/25	176	32.43	31	32.38	32.60	145	7,160	2.03%	大買/鉅額交易
2019/02/22	3	29.50	4	29.95	29.65	-1	6,641	-0.02%
2019/02/21	3	29.85	6	29.39	29.50	-3	6,597	-0.05%
2019/02/20	3	30.05	9	30.12	29.85	-6	6,526	-0.09%
2019/02/19	6	29.94	7.6	29.98	30.10	-1.6	6,514	-0.02%
2019/02/18	7	29.79	6	30.12	30.35	1	6,402	0.02%
2019/02/15	6	29.03	18	28.95	28.95	-12	6,161	-0.19%
2019/02/14	3	28.95	5	28.78	28.70	-2	6,005	-0.03%
2019/02/13	9	28.86	22	28.88	29.10	-13	5,835	-0.22%
2019/02/12	108.2	27.33	119	27.97	27.70	-10.8	5,516	-0.20%	大買/大賣/
2019/02/11	2	26.20	5	26.04	26.95	-3	5,120	-0.06%
2019/01/30	15	25.39	11	25.38	25.05	4	4,825	0.08%
2019/01/28	1	24.80	0	0.00	24.80	1	4,675	0.02%
2019/01/25	8	25.28	0	0.00	25.05	8	4,631	0.17%
2019/01/24	10	25.36	0	0.00	25.40	10	4,551	0.22%
2019/01/23	0	0.00	1	25.10	25.35	-1	4,549	-0.02%
2019/01/22	0	0.00	2	25.35	25.20	-2	4,570	-0.04%
2019/01/21	10	25.45	4	25.96	26.10	6	4,428	0.14%
2019/01/18	3	25.50	6	25.53	25.45	-3	4,385	-0.07%
2019/01/16	1	25.70	5	25.58	25.55	-4	4,362	-0.09%
2019/01/15	1	26.05	5	25.85	25.70	-4	4,331	-0.09%
2019/01/14	26	26.66	260	26.85	26.20	-234	4,274	-5.47%	大賣/鉅額交易
2019/01/11	254	26.33	5	26.01	26.40	249	4,041	6.16%	大買/鉅額交易
2019/01/10	1	25.80	3	25.60	25.75	-2	3,931	-0.05%
2019/01/09	3	25.42	1	26.05	25.60	2	3,900	0.05%
2019/01/08	12	25.48	8	25.74	25.75	4	3,825	0.10%
2019/01/07	11	24.66	0	0.00	25.10	11	3,713	0.30%
2019/01/04	21	24.35	1	24.20	24.20	20	3,713	0.54%
2019/01/02	1	25.60	0	0.00	25.65	1	3,744	0.03%
2018/12/26	5	25.35	5	25.30	24.65	0	3,569	0.00%
2018/12/25	12	25.71	97	26.28	25.50	-85	3,481	-2.44%
2018/12/24	114.1	26.20	20	25.93	26.30	94.1	3,306	2.85%	大買/
2018/12/22	100.2	24.86	29	24.42	25.15	71.2	3,061	2.32%
2018/12/21	23	24.27	0	0.00	24.10	23	3,010	0.76%
2018/12/20	2	24.15	2	23.40	23.45	0	3,039	0.00%
2018/12/19	1	24.50	0	0.00	24.25	1	3,053	0.03%
2018/12/17	4	24.96	11	25.07	24.75	-7	2,934	-0.24%
2018/12/14	19.2	24.67	3	24.95	25.10	16.2	2,794	0.58%
2018/12/13	0	0.00	18	24.57	24.20	-18	2,719	-0.66%
2018/12/12	18	24.26	11	24.31	24.25	7	2,699	0.26%
2018/12/11	0	0.00	253	24.39	24.10	-253	2,677	-9.45%	大賣/鉅額交易
2018/12/10	125.1	24.46	0	0.00	24.55	125.1	2,628	4.76%	大買/鉅額交易
2018/12/03	2.2	25.13	3	24.75	24.90	-0.9	2,341	-0.04%
2018/11/30	3	23.20	0	0.00	23.25	3	2,190	0.14%
2018/11/28	0	0.00	3	22.10	22.50	-3	2,059	-0.15%
2018/11/27	4	21.78	0	0.00	22.05	4	2,185	0.18%
2018/11/23	0	0.00	2	21.75	21.25	-2	2,359	-0.08%
2018/11/21	2	21.73	3	21.82	21.85	-1	2,486	-0.04%
2018/11/20	2	22.05	0	0.00	22.00	2	2,474	0.08%
2018/11/16	2	21.95	6	22.02	21.90	-4	2,370	-0.17%
2018/11/15	1	20.80	2	20.85	20.90	-1	2,274	-0.04%
2018/11/14	2	20.95	0	0.00	20.80	2	2,256	0.09%
2018/11/08	4	21.55	0	0.00	21.30	4	2,341	0.17%
2018/11/02	0	0.00	1	21.70	21.40	-1	2,549	-0.04%
2018/11/01	3	21.48	0	0.00	21.55	3	2,552	0.12%
2018/10/31	2	21.20	0	0.00	21.20	2	2,543	0.08%
2018/10/30	0	0.00	4	20.79	20.60	-4	2,544	-0.16%
2018/10/23	0	0.00	9	21.10	21.10	-9	2,624	-0.34%
2018/10/16	0	0.00	3	22.30	22.15	-3	2,697	-0.11%
2018/10/15	3	22.05	0	0.00	22.00	3	2,695	0.11%
2018/10/12	2	22.20	0	0.00	22.45	2	2,691	0.07%
2018/10/11	0	0.00	2	23.00	22.95	-2	2,724	-0.07%
2018/10/09	1	26.15	1	25.00	25.45	0	2,708	0.00%
2018/10/08	1	26.20	0	0.00	26.15	1	2,631	0.04%
2018/10/03	0	0.00	1	27.95	27.55	-1	2,591	-0.04%
2018/10/02	1	28.20	0	0.00	27.95	1	2,632	0.04%
2018/09/28	1	27.20	0	0.00	27.25	1	2,561	0.04%
2018/09/27	1	26.85	2	26.75	26.75	-1	2,543	-0.04%
2018/09/18	0	0.00	10	28.10	27.75	-10	2,437	-0.41%
2018/09/14	1	28.35	0	0.00	28.40	1	2,452	0.04%
2018/09/12	0	0.00	1	27.65	27.60	-1	2,485	-0.04%
2018/09/04	1	28.80	2	28.68	28.85	-1	2,835	-0.04%
2018/09/03	2	29.43	1	29.35	28.60	1	2,875	0.03%
2018/08/31	10	28.85	0	0.00	29.25	10	2,797	0.36%
2018/08/29	0	0.00	2	28.55	28.40	-2	2,701	-0.07%
2018/08/22	2	27.00	0	0.00	26.90	2	3,161	0.06%
2018/08/20	0	0.00	10	26.75	26.90	-10	3,207	-0.31%
2018/08/13	1	28.50	0	0.00	27.70	1	3,268	0.03%
2018/08/10	1	28.95	13	29.00	29.15	-12	3,206	-0.37%
2018/08/09	1	29.10	0	0.00	28.80	1	3,120	0.03%
2018/08/01	1	29.30	0	0.00	29.30	1	3,200	0.03%
2018/07/31	0	0.00	2	28.65	28.90	-2	3,125	-0.06%
2018/07/27	0	0.00	2	29.15	29.00	-2	3,150	-0.06%
2018/07/25	13	28.18	0	0.00	28.00	13	3,050	0.43%
2018/07/24	1	27.79	0	0.00	27.65	1	3,049	0.03%
2018/07/13	1	27.95	0	0.00	28.00	1	2,996	0.03%
2018/07/11	0	0.00	1	27.25	27.25	-1	3,014	-0.03%
2018/07/10	0	0.00	1	27.85	27.70	-1	3,014	-0.03%
2018/07/06	0.1	27.00	5	26.75	27.00	-4.9	2,981	-0.16%
2018/07/05	2	27.75	2	27.70	27.40	0	2,965	0.00%
2018/06/29	0	0.00	1	28.60	28.65	-1	2,968	-0.03%
2018/06/26	2	29.15	10	28.85	29.00	-8	3,000	-0.27%
2018/06/22	2	30.00	0	0.00	29.80	2	2,994	0.07%
2018/06/20	0	0.00	5	30.65	29.60	-5	2,984	-0.17%
2018/06/19	5	30.00	5	30.03	30.20	0	2,875	0.00%
2018/06/13	3	30.55	1	30.80	30.50	2	2,885	0.07%
2018/06/12	0	0.00	1	30.95	31.35	-1	2,876	-0.03%
2018/06/11	5	31.15	11	31.10	31.20	-6	2,812	-0.21%
2018/06/08	12	31.78	5	31.76	31.65	7	2,811	0.25%
2018/06/07	3	31.05	1	31.00	31.35	2	2,678	0.07%
2018/06/06	4	31.41	0	0.00	31.40	4	2,640	0.15%
2018/06/05	2	31.08	0	0.00	31.20	2	2,628	0.08%
2018/06/04	9	32.10	9	32.12	31.65	0	2,549	0.00%
2018/06/01	10.1	29.90	15	30.13	30.30	-4.9	2,257	-0.22%
2018/05/31	0	0.00	1	28.85	28.85	-1	2,139	-0.05%
2018/05/30	1	28.95	0	0.00	28.90	1	2,151	0.05%
2018/05/28	2	29.35	5	29.31	29.25	-3	2,168	-0.14%
2018/05/25	4	29.45	8	29.59	29.50	-4	2,242	-0.18%
2018/05/24	1	28.85	25	28.99	29.10	-24	2,234	-1.07%
2018/05/22	3	28.98	2	29.25	29.25	1	2,352	0.04%
2018/05/21	0	0.00	2	28.93	29.15	-2	2,324	-0.09%
2018/05/18	0	0.00	1	28.35	28.30	-1	2,300	-0.04%
2018/05/16	1	27.75	0	0.00	27.90	1	2,346	0.04%
2018/05/15	0	0.00	10	27.75	27.60	-10	2,385	-0.42%
2018/05/14	0	0.00	1	28.00	27.95	-1	2,503	-0.04%
2018/05/11	0	0.00	5	28.05	27.75	-5	2,518	-0.20%
2018/05/10	0	0.00	1	28.65	28.50	-1	2,502	-0.04%
2018/05/09	1	28.00	1	28.00	28.10	0	2,442	0.00%
2018/05/08	11	28.62	0	0.00	28.20	11	2,506	0.44%
2018/04/27	5	26.22	0	0.00	26.20	5	2,909	0.17%
2018/04/26	0	0.00	2	27.00	26.10	-2	2,923	-0.07%
2018/04/24	2	26.30	0	0.00	26.25	2	2,944	0.07%
2018/04/23	0	0.00	20	27.30	27.30	-20	2,950	-0.68%
2018/04/20	1	27.90	0	0.00	27.90	1	2,972	0.03%
2018/04/18	0	0.00	4	27.40	27.35	-4	3,051	-0.13%
2018/04/17	2	28.03	0	0.00	27.70	2	3,112	0.06%
2018/04/16	0.1	28.35	0	0.00	28.35	0.1	3,219	0.00%
2018/04/12	0	0.00	8	28.60	28.60	-8	3,375	-0.24%
2018/04/11	0	0.00	0.2	28.90	28.80	-0.2	3,421	-0.01%
2018/04/10	0	0.00	25	29.00	28.90	-25	3,501	-0.71%
2018/04/09	3	28.92	0	0.00	28.85	3	3,713	0.08%
2018/04/02	0	0.00	1	29.45	29.30	-1	4,074	-0.02%
2018/03/30	2	30.58	2	30.30	29.90	0	4,279	0.00%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/26	0	0.00	11	28.87	29.10	-11	4,586	-0.24%
2018/03/23	1	29.20	0	0.00	29.00	1	4,671	0.02%
2018/03/22	2	30.78	12	30.80	30.30	-10	4,828	-0.21%
2018/03/21	4	30.44	3	30.45	30.50	1	4,818	0.02%
2018/03/19	2	30.70	2	30.30	30.35	0	5,214	0.00%
2018/03/16	20	30.74	1	30.45	30.25	19	5,265	0.36%
2018/03/14	5	30.64	4	30.65	30.70	1	5,500	0.02%
2018/03/13	0	0.00	1	30.35	30.20	-1	5,568	-0.02%
2018/03/12	1	29.80	0	0.00	29.80	1	5,707	0.02%
2018/03/07	0	0.00	1	29.95	29.50	-1	6,570	-0.02%
2018/03/06	0	0.00	1	30.05	29.90	-1	7,139	-0.01%
2018/03/02	4	29.60	0	0.00	29.70	4	8,532	0.05%
2018/03/01	0	0.00	1	29.80	30.05	-1	9,335	-0.01%
2018/02/27	0	0.00	2	30.00	29.55	-2	9,780	-0.02%
2018/02/26	0	0.00	1	29.35	29.25	-1	10,582	-0.01%
2018/02/23	0	0.00	3	30.00	29.70	-3	11,142	-0.03%
2018/02/22	1	28.15	0	0.00	28.15	1	11,083	0.01%
2018/02/21	2	27.60	2	28.10	28.10	0	11,123	0.00%
2018/02/09	2	26.65	0	0.00	26.60	2	11,170	0.02%
2018/02/08	2	27.40	0	0.00	27.30	2	11,187	0.02%
2018/02/07	4	27.84	0	0.00	27.65	4	11,184	0.04%
2018/02/06	2	28.15	3	28.67	27.00	-1	11,193	-0.01%
2018/02/05	5	29.75	0	0.00	29.85	5	11,112	0.04%
2018/02/02	2	30.40	0	0.00	30.30	2	11,130	0.02%
2018/01/31	1	31.00	1	30.00	30.95	0	11,212	0.00%
2018/01/29	2	31.05	60	30.95	30.90	-58	11,289	-0.51%
2018/01/26	61	31.95	2	32.15	31.60	59	11,299	0.52%
2018/01/23	1	30.85	0	0.00	30.65	1	11,045	0.01%
2018/01/18	0	0.00	2	30.73	30.30	-2	11,552	-0.02%
2018/01/17	0	0.00	30	30.77	30.60	-30	11,573	-0.26%
2018/01/16	0	0.00	1	30.95	30.95	-1	11,591	-0.01%
2018/01/15	1	30.90	2	31.00	31.00	-1	11,592	-0.01%
2018/01/12	7	30.69	0	0.00	30.65	7	11,600	0.06%
2018/01/10	5	30.75	1	31.20	30.20	4	11,766	0.03%
2018/01/09	0	0.00	6	31.11	31.30	-6	11,798	-0.05%
2018/01/08	10	31.39	15	31.55	31.00	-5	11,802	-0.04%
2018/01/05	3	32.38	3	32.57	32.30	0	11,729	0.00%
2018/01/03	51	33.51	10	33.25	32.55	41	11,661	0.35%
2018/01/02	38.2	32.62	0	0.00	33.50	38.2	11,490	0.33%