奇鋐 (3017)-元大-蘆洲券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.1	658.69	1.2	654.33	652.00	-0.1	8,787	0.00%
2024/11/21	10.3	657.57	7	653.86	650.00	3.3	8,794	0.04%
2024/11/20	4.2	668.36	9.4	667.97	666.00	-5.2	8,739	-0.06%
2024/11/19	14	648.93	10	649.60	648.00	4	8,678	0.05%
2024/11/18	17.2	645.03	9.2	640.95	638.00	8	8,666	0.09%
2024/11/15	31.7	658.36	10.2	650.08	648.00	21.5	8,686	0.25%
2024/11/14	8.2	680.40	10.2	684.30	685.00	-2	8,603	-0.02%
2024/11/13	7.2	662.86	5.1	668.12	661.00	2.1	8,548	0.02%
2024/11/12	4.3	669.66	2	666.18	661.00	2.3	8,600	0.03%
2024/11/11	3	685.00	2	686.99	687.00	1	8,679	0.01%
2024/11/08	8.4	687.80	13.2	687.59	687.00	-4.9	8,908	-0.05%
2024/11/07	10.1	674.60	6.6	674.68	675.00	3.5	8,928	0.04%
2024/11/06	6.2	670.03	2.2	674.30	674.00	4	9,048	0.04%
2024/11/05	3.6	650.47	2	656.00	656.00	1.6	9,102	0.02%
2024/11/04	4.1	642.26	6	645.00	654.00	-1.9	9,288	-0.02%
2024/11/01	14.9	636.90	14.2	622.20	637.00	0.7	9,354	0.01%
2024/10/30	4	643.50	4	638.25	638.00	0	9,452	0.00%
2024/10/29	6.9	630.22	10.1	630.44	626.00	-3.3	9,442	-0.03%
2024/10/28	6.3	650.55	6	650.82	648.00	0.3	9,479	0.00%
2024/10/25	9.1	654.90	11.3	658.51	664.00	-2.2	9,594	-0.02%
2024/10/24	10.6	668.46	21.9	667.47	656.00	-11.3	9,717	-0.12%
2024/10/23	6.1	687.37	6.6	683.59	686.00	-0.5	9,716	0.00%
2024/10/22	4	680.24	4.8	678.29	683.00	-0.8	9,770	-0.01%
2024/10/21	1.3	683.76	1.1	677.86	677.00	0.1	9,929	0.00%
2024/10/18	10.2	685.39	9.9	682.37	681.00	0.3	9,928	0.00%
2024/10/17	2.2	672.79	7.7	676.06	679.00	-5.5	9,875	-0.06%
2024/10/16	18.4	670.28	17.7	669.74	676.00	0.8	9,839	0.01%
2024/10/15	17.4	676.91	20.9	667.39	679.00	-3.5	9,765	-0.04%
2024/10/14	16.6	647.29	17.2	644.17	647.00	-0.7	9,618	-0.01%
2024/10/11	9.6	629.27	17.2	627.98	629.00	-7.6	9,518	-0.08%
2024/10/09	5.2	611.91	14.2	612.49	605.00	-9	9,430	-0.10%
2024/10/08	9.3	613.23	7.7	612.98	611.00	1.6	9,436	0.02%
2024/10/07	4.2	612.45	6.7	611.68	611.00	-2.5	9,508	-0.03%
2024/10/04	5.9	604.98	6.2	604.37	604.00	-0.3	9,569	0.00%
2024/10/01	15.2	596.76	16.2	590.70	585.00	-1	9,538	-0.01%
2024/09/30	16.7	603.99	11.2	599.87	590.00	5.5	9,546	0.06%
2024/09/27	26.6	618.08	25.3	620.11	624.00	1.3	9,580	0.01%
2024/09/26	13.3	613.19	19.7	613.11	617.00	-6.5	9,521	-0.07%
2024/09/25	4.1	587.33	5.3	583.61	581.00	-1.2	9,391	-0.01%
2024/09/24	10.1	563.99	14.4	566.19	571.00	-4.3	9,505	-0.05%
2024/09/23	11.4	570.49	10.3	571.52	569.00	1.1	9,638	0.01%
2024/09/20	4.1	560.33	3.1	560.66	558.00	1.1	9,714	0.01%
2024/09/19	2.1	559.89	2.2	554.18	561.00	-0.1	9,725	0.00%
2024/09/18	4.3	544.83	2	538.50	537.00	2.3	9,727	0.02%
2024/09/16	5.3	545.63	3.4	543.63	544.00	1.9	9,880	0.02%
2024/09/13	13.1	552.69	13.1	552.60	554.00	-0.1	10,038	0.00%
2024/09/12	10.5	551.68	18	553.40	555.00	-7.5	10,162	-0.07%
2024/09/11	13	523.00	18	520.94	521.00	-5	10,131	-0.05%
2024/09/10	43.5	533.47	29.5	526.17	512.00	14	10,223	0.14%
2024/09/09	11.1	526.19	22.2	531.84	545.00	-11.1	10,223	-0.11%
2024/09/06	14.2	517.47	3.1	511.03	511.00	11.1	10,293	0.11%
2024/09/05	7.1	516.10	5.1	518.43	525.00	2	10,445	0.02%
2024/09/04	13.3	521.20	22	518.77	515.00	-8.8	10,535	-0.08%
2024/09/03	3.6	581.05	4.3	578.77	570.00	-0.7	10,746	-0.01%
2024/09/02	18.4	590.70	7.1	585.83	574.00	11.3	11,001	0.10%
2024/08/30	4.2	599.80	3	603.00	606.00	1.2	11,077	0.01%
2024/08/29	24.8	598.42	2	600.00	598.00	22.8	11,180	0.20%
2024/08/28	3	614.00	2	614.00	613.00	1	11,380	0.01%
2024/08/27	9.1	608.69	5	603.60	613.00	4.1	11,970	0.03%
2024/08/26	7	619.71	26.2	623.56	610.00	-19.2	12,087	-0.16%
2024/08/23	14.1	601.48	7	600.01	612.00	7.1	12,207	0.06%
2024/08/22	6.2	602.84	5	602.20	606.00	1.2	12,376	0.01%
2024/08/21	5.3	608.76	3	606.36	606.00	2.3	12,550	0.02%
2024/08/20	7.2	619.91	8.4	620.28	616.00	-1.3	12,677	-0.01%
2024/08/19	4.6	616.61	1.1	615.27	617.00	3.5	13,002	0.03%
2024/08/16	3.6	627.99	11.3	621.44	626.00	-7.6	13,020	-0.06%
2024/08/15	4.2	598.81	4	604.75	594.00	0.2	12,981	0.00%
2024/08/14	24.1	597.87	22	600.00	597.00	2.1	13,050	0.02%
2024/08/13	4.3	588.56	8	597.74	587.00	-3.7	13,090	-0.03%
2024/08/12	17.2	592.05	15.4	588.32	585.00	1.8	13,261	0.01%
2024/08/09	5.1	573.69	12.3	565.96	568.00	-7.2	13,265	-0.05%
2024/08/08	19.4	532.40	18	529.06	530.00	1.4	13,279	0.01%
2024/08/07	26.4	558.90	18	543.25	559.00	8.3	13,372	0.06%
2024/08/06	23.1	526.09	22.4	502.54	526.00	0.7	13,320	0.01%
2024/08/05	2.4	540.76	0.1	540.00	535.00	2.3	13,321	0.02%
2024/08/02	9	607.00	3	610.33	594.00	6	13,328	0.05%
2024/08/01	14.2	655.19	15.5	654.24	655.00	-1.2	13,334	-0.01%
2024/07/31	26	640.62	25.2	642.31	636.00	0.8	13,522	0.01%
2024/07/30	6.3	617.99	26.3	621.10	639.00	-20.1	13,649	-0.15%
2024/07/29	21.4	596.37	15	597.26	590.00	6.4	13,671	0.05%
2024/07/26	18.9	621.26	17.9	619.79	613.00	1	13,774	0.01%
2024/07/23	6	660.38	5	667.36	669.00	1	13,851	0.01%
2024/07/22	18.9	657.91	7.4	649.86	634.00	11.5	14,176	0.08%
2024/07/19	9.2	686.35	7.3	684.84	687.00	2	14,317	0.01%
2024/07/18	4.7	659.79	5	663.60	675.00	-0.3	14,376	0.00%
2024/07/17	6.3	697.21	4.2	699.81	690.00	2.1	14,464	0.01%
2024/07/16	4.3	693.79	3.4	697.50	691.00	0.9	14,676	0.01%
2024/07/15	3.3	703.88	3	702.66	702.00	0.3	15,026	0.00%
2024/07/12	2.2	707.66	3	711.92	709.00	-0.9	15,342	-0.01%
2024/07/11	4.6	711.59	5.2	721.07	714.00	-0.5	15,505	0.00%
2024/07/10	12.3	727.14	10	725.90	726.00	2.3	15,586	0.01%
2024/07/09	5.3	726.76	3	725.93	727.00	2.3	15,715	0.01%
2024/07/08	3.7	750.21	3.1	745.62	745.00	0.7	15,867	0.00%
2024/07/05	2	756.50	8.6	759.90	764.00	-6.6	15,903	-0.04%
2024/07/04	13.1	753.02	11	757.90	752.00	2.1	15,925	0.01%
2024/07/03	7.3	753.27	19.8	751.50	745.00	-12.5	16,012	-0.08%
2024/07/02	16.1	741.11	27	746.27	752.00	-10.9	16,092	-0.07%
2024/07/01	31.6	761.34	20.1	766.60	743.00	11.5	16,180	0.07%
2024/06/28	23.3	759.69	29.1	761.85	765.00	-5.8	16,184	-0.04%
2024/06/27	18.1	739.20	20.3	746.34	736.00	-2.2	16,099	-0.01%
2024/06/26	36.1	738.57	18.2	736.04	740.00	17.9	16,067	0.11%
2024/06/25	12.2	692.48	13.1	697.93	701.00	-0.9	16,091	-0.01%
2024/06/24	6.1	718.17	8	720.13	714.00	-1.9	16,098	-0.01%
2024/06/21	13.1	720.19	8	729.13	731.00	5.1	16,231	0.03%
2024/06/20	11	727.23	12.3	734.93	740.00	-1.3	16,114	-0.01%
2024/06/19	9.2	709.66	18	714.82	704.00	-8.9	16,068	-0.06%
2024/06/18	32.4	717.37	35.3	712.60	713.00	-2.9	16,064	-0.02%
2024/06/17	16.2	733.52	7.3	725.40	723.00	8.9	16,231	0.06%
2024/06/14	17.2	723.89	32.5	728.04	739.00	-15.3	16,351	-0.09%
2024/06/13	26.2	712.09	32.2	712.51	712.00	-6	16,374	-0.04%
2024/06/12	39.3	663.73	46.3	667.78	688.00	-7	16,554	-0.04%
2024/06/11	39.2	659.63	34.9	663.94	665.00	4.3	16,612	0.03%
2024/06/07	36.8	642.54	31.2	629.59	620.00	5.5	16,898	0.03%
2024/06/06	31.8	666.42	17.4	666.76	660.00	14.5	16,971	0.09%
2024/06/05	11.2	698.93	8.2	695.26	685.00	2.9	16,966	0.02%
2024/06/04	9.2	727.57	27.3	722.30	721.00	-18.1	17,070	-0.11%
2024/06/03	38.5	762.27	18.3	755.88	736.00	20.2	17,277	0.12%
2024/05/31	26.3	769.05	29.1	771.19	769.00	-2.8	17,343	-0.02%
2024/05/30	18	786.68	11.3	798.19	781.00	6.7	16,912	0.04%
2024/05/29	18.2	809.80	26.4	810.19	811.00	-8.2	16,902	-0.05%
2024/05/28	11.4	770.69	9.2	768.43	783.00	2.2	16,938	0.01%
2024/05/27	20.4	734.98	14.2	736.41	738.00	6.2	16,984	0.04%
2024/05/24	15.2	702.55	9	705.68	706.00	6.1	16,980	0.04%
2024/05/23	20.2	703.20	32.3	696.02	708.00	-12.1	16,910	-0.07%
2024/05/22	4	656.50	4.1	656.30	660.00	-0.1	16,711	0.00%
2024/05/21	5.1	644.29	7	645.86	650.00	-1.9	16,800	-0.01%
2024/05/20	9.4	652.68	7	651.00	638.00	2.4	16,830	0.01%
2024/05/17	12.1	656.84	12	658.75	660.00	0.1	16,839	0.00%
2024/05/16	14.2	661.41	14.5	661.16	651.00	-0.3	16,884	0.00%
2024/05/15	12.4	661.12	18.3	653.56	644.00	-5.9	16,784	-0.04%
2024/05/14	9	633.43	5	632.20	645.00	4	16,719	0.02%
2024/05/13	14	647.53	16.2	640.53	626.00	-2.2	16,823	-0.01%
2024/05/10	7.2	643.93	5.5	641.40	638.00	1.7	16,855	0.01%
2024/05/09	16.3	652.31	13.1	651.26	654.00	3.2	17,255	0.02%
2024/05/08	14.1	667.99	12.4	668.02	663.00	1.8	17,262	0.01%
2024/05/07	8	666.13	10	667.59	674.00	-2	17,568	-0.01%
2024/05/06	21.2	678.74	25.4	681.41	662.00	-4.2	17,471	-0.02%
2024/05/03	20.2	660.07	18.1	662.53	662.00	2.1	17,273	0.01%
2024/05/02	30.2	652.55	14.1	655.17	656.00	16.1	17,248	0.09%
2024/04/30	16	651.38	17.8	652.53	654.00	-1.8	17,183	-0.01%
2024/04/29	19.4	638.09	17.2	633.13	626.00	2.2	17,187	0.01%
2024/04/26	30.2	657.83	31.3	648.90	642.00	-1.1	17,374	-0.01%
2024/04/25	37.3	638.81	32	633.13	620.00	5.3	17,079	0.03%
2024/04/24	2.1	618.73	6.5	628.56	634.00	-4.5	16,953	-0.03%
2024/04/23	13	584.54	12	584.08	577.00	1	17,056	0.01%
2024/04/22	15.5	591.77	42.3	580.99	567.00	-26.8	16,992	-0.16%
2024/04/19	19.3	647.11	18.1	633.55	630.00	1.1	16,950	0.01%
2024/04/18	35.2	664.96	25	672.07	680.00	10.2	16,936	0.06%
2024/04/17	34.3	629.34	13.3	634.10	638.00	21	16,835	0.12%
2024/04/16	15.1	606.70	16.4	600.43	606.00	-1.3	16,828	-0.01%
2024/04/15	18.1	628.85	18.2	626.21	616.00	-0.1	16,832	0.00%
2024/04/12	17.4	613.71	28.5	619.27	628.00	-11	16,897	-0.07%
2024/04/11	13	572.00	9.3	581.69	584.00	3.7	16,653	0.02%
2024/04/10	10.7	569.21	26.2	578.93	555.00	-15.5	16,608	-0.09%
2024/04/09	36.2	573.12	30.3	582.04	577.00	5.9	16,586	0.04%
2024/04/08	30.3	582.62	37.1	571.37	570.00	-6.8	16,528	-0.04%
2024/04/03	17	554.71	26	557.44	546.00	-9	16,589	-0.05%
2024/04/02	41.5	547.76	15.7	536.81	533.00	25.8	16,497	0.16%
2024/04/01	5.2	557.47	4.8	561.08	554.00	0.5	16,476	0.00%
2024/03/29	13.3	553.02	11.4	549.72	546.00	1.9	16,382	0.01%
2024/03/28	10.9	531.51	9.1	529.24	542.00	1.8	16,272	0.01%
2024/03/27	6.1	541.21	7	537.29	534.00	-0.9	16,176	-0.01%
2024/03/26	5.4	560.55	5.8	553.84	541.00	-0.4	16,093	0.00%
2024/03/25	3.3	584.96	15.5	582.80	583.00	-12.2	15,929	-0.08%
2024/03/22	23.6	592.04	27.1	589.03	589.00	-3.5	15,868	-0.02%
2024/03/21	19.3	591.13	17	588.25	585.00	2.2	15,767	0.01%
2024/03/20	29.2	577.95	26	570.42	567.00	3.2	15,677	0.02%
2024/03/19	20.6	594.26	46.2	585.82	569.00	-25.6	15,465	-0.17%
2024/03/18	48.6	619.12	37.5	618.19	623.00	11	15,226	0.07%
2024/03/15	45.5	570.95	63.3	568.91	599.00	-17.8	15,013	-0.12%
2024/03/14	45.8	560.44	31.8	562.12	556.00	14	14,674	0.10%
2024/03/13	57.8	653.26	34.4	624.88	617.00	23.4	14,414	0.16%
2024/03/12	43.5	612.54	65.4	623.38	643.00	-21.9	13,964	-0.16%
2024/03/11	50.4	590.88	19.3	599.37	585.00	31.1	13,651	0.23%
2024/03/08	16.6	590.82	21	588.33	574.00	-4.5	13,426	-0.03%
2024/03/07	14.3	610.11	23.3	626.37	599.00	-9	13,269	-0.07%
2024/03/06	50.6	616.02	41.3	617.98	630.00	9.3	12,946	0.07%
2024/03/05	12.8	573.48	26.1	566.90	585.00	-13.4	12,713	-0.11%
2024/03/04	55.4	555.17	69.2	555.11	554.00	-13.8	12,560	-0.11%
2024/03/01	28.3	545.81	18	540.17	539.00	10.3	12,472	0.08%
2024/02/29	44.3	532.86	33.8	520.27	532.00	10.5	12,399	0.08%
2024/02/27	28.3	508.39	38.5	511.17	508.00	-10.2	12,167	-0.08%
2024/02/26	31	496.01	30	497.77	500.00	1	12,143	0.01%
2024/02/23	36.3	511.11	23.3	511.47	498.50	13	12,107	0.11%
2024/02/22	19.4	530.00	28.7	526.53	520.00	-9.2	12,045	-0.08%
2024/02/21	23.4	481.60	4.1	488.58	495.00	19.3	12,019	0.16%
2024/02/20	29.8	485.48	39	474.47	483.00	-9.2	11,975	-0.08%
2024/02/19	47.1	504.77	51.6	499.55	486.00	-4.5	11,954	-0.04%
2024/02/16	28.9	531.51	38.7	532.23	510.00	-9.8	12,023	-0.08%
2024/02/15	25.1	526.84	13.1	529.62	534.00	12	12,017	0.10%
2024/02/05	55.2	489.01	54.7	487.04	485.50	0.5	11,947	0.00%
2024/02/02	32.2	477.80	27.4	477.97	478.00	4.8	11,799	0.04%
2024/02/01	47.7	442.38	65.4	445.69	457.50	-17.7	11,601	-0.15%
2024/01/31	16.4	422.62	17.8	421.71	425.50	-1.4	11,272	-0.01%
2024/01/30	29.5	425.81	13.2	416.35	429.50	16.3	11,110	0.15%
2024/01/29	12.2	388.70	8.2	390.43	390.50	4	10,854	0.04%
2024/01/26	11.1	381.96	6.1	383.15	386.00	5.1	10,868	0.05%
2024/01/25	11.3	389.72	18.9	391.52	389.50	-7.6	10,898	-0.07%
2024/01/24	4.4	384.21	5.2	385.07	387.50	-0.7	10,774	-0.01%
2024/01/23	10.4	385.21	11.5	382.69	386.50	-1.1	10,805	-0.01%
2024/01/22	17.7	371.08	45.3	365.03	380.50	-27.6	10,603	-0.26%
2024/01/19	3	342.83	4	342.88	346.00	-1	10,366	-0.01%
2024/01/18	13.3	341.13	12.3	341.40	334.50	1	10,347	0.01%
2024/01/17	13.5	348.92	19.4	349.66	343.50	-5.9	10,285	-0.06%
2024/01/16	8.1	341.24	8	340.94	343.00	0.1	10,244	0.00%
2024/01/15	13.7	338.16	5	338.00	334.00	8.7	10,224	0.08%
2024/01/12	43.4	349.13	58.3	350.84	350.00	-14.9	10,164	-0.15%
2024/01/11	8.3	339.23	9.4	340.08	346.50	-1.1	9,909	-0.01%
2024/01/10	12	327.08	25.5	324.96	329.00	-13.5	9,844	-0.14%
2024/01/09	4	310.88	16.3	313.46	315.00	-12.3	9,708	-0.13%
2024/01/08	27.7	311.76	16	304.59	301.50	11.7	9,633	0.12%
2024/01/05	4	322.12	5	321.50	323.50	-1	9,475	-0.01%
2024/01/04	19.1	325.40	16	320.06	319.00	3.1	9,564	0.03%
2024/01/03	5.1	327.74	5	331.40	329.00	0.1	9,628	0.00%
2024/01/02	9.1	331.28	10.3	330.76	329.50	-1.2	9,615	-0.01%
2023/12/29	15	332.27	22.3	331.79	336.50	-7.3	9,631	-0.08%
2023/12/28	23.2	325.45	24.5	323.47	318.00	-1.3	9,477	-0.01%
2023/12/27	8.5	320.02	7.9	320.62	324.50	0.7	9,478	0.01%
2023/12/26	5.1	306.91	4	307.62	311.00	1	9,542	0.01%
2023/12/25	6	310.33	1	309.50	309.50	5	9,822	0.05%
2023/12/22	6	306.75	13	306.73	307.00	-7	9,954	-0.07%
2023/12/21	3.6	297.80	0	0.00	301.50	3.6	10,189	0.04%
2023/12/20	0.3	302.99	1	302.50	299.50	-0.7	10,278	-0.01%
2023/12/19	4.2	301.43	5	298.30	302.50	-0.8	10,483	-0.01%
2023/12/18	18.2	299.50	18	298.22	299.50	0.2	10,603	0.00%
2023/12/15	6.5	300.03	3.1	300.98	298.00	3.4	10,803	0.03%
2023/12/14	3	308.50	1.3	305.69	306.00	1.7	10,986	0.02%
2023/12/13	4.1	303.73	5	301.60	300.50	-0.9	11,067	-0.01%
2023/12/12	4	308.13	4	309.62	306.50	0	11,063	0.00%
2023/12/11	7.5	306.37	8.2	307.84	308.00	-0.7	11,153	-0.01%
2023/12/08	18.1	306.13	5.9	305.01	304.50	12.2	11,191	0.11%
2023/12/07	3.2	295.49	4.1	300.62	301.50	-0.9	11,204	-0.01%
2023/12/06	2.1	296.03	3.3	296.51	296.50	-1.2	11,269	-0.01%
2023/12/05	2.3	282.64	7	284.21	286.00	-4.7	11,267	-0.04%
2023/12/04	7.4	291.09	3.3	289.64	290.50	4.1	11,225	0.04%
2023/12/01	0.1	303.89	0	0.00	302.50	0.1	11,216	0.00%
2023/11/30	7	308.79	2	304.50	308.00	5	11,223	0.04%
2023/11/29	8.4	303.85	4	302.63	301.00	4.4	11,179	0.04%
2023/11/28	4.2	301.08	14	300.32	300.50	-9.8	11,199	-0.09%
2023/11/27	13.8	306.89	2	306.25	298.00	11.8	11,295	0.10%
2023/11/24	1	321.51	2	323.50	322.50	-1	11,225	-0.01%
2023/11/22	6	323.25	11	326.95	327.00	-5	11,240	-0.04%
2023/11/21	9	332.00	37.6	334.76	327.00	-28.6	11,394	-0.25%
2023/11/20	19	326.69	7	326.00	329.50	12	11,601	0.10%
2023/11/17	5	318.30	5	318.30	318.00	0	11,533	0.00%
2023/11/16	4	315.75	11.1	314.42	316.00	-7.1	11,591	-0.06%
2023/11/15	20.1	322.64	2.4	323.11	313.50	17.6	11,587	0.15%
2023/11/14	25	325.76	20.2	326.41	325.00	4.8	11,556	0.04%
2023/11/13	5	315.69	7.2	315.98	318.50	-2.2	11,586	-0.02%
2023/11/10	9	315.72	10.5	318.01	314.50	-1.5	11,647	-0.01%
2023/11/09	6.6	318.26	16	318.47	316.50	-9.5	11,745	-0.08%
2023/11/08	17	317.24	7.5	314.73	313.00	9.5	11,836	0.08%
2023/11/07	4.5	311.33	8.2	310.92	311.00	-3.7	11,949	-0.03%
2023/11/06	4.2	308.61	8.3	309.01	315.00	-4.1	12,182	-0.03%
2023/11/03	7	299.71	6.8	299.11	297.00	0.3	12,505	0.00%
2023/11/02	7.1	297.09	7	297.86	299.50	0.1	12,747	0.00%
2023/11/01	4.1	282.70	4	285.38	285.50	0.1	13,055	0.00%
2023/10/31	15.3	290.26	14.3	295.94	283.50	1	13,293	0.01%
2023/10/30	16.1	301.04	12.1	301.93	298.50	4	13,521	0.03%
2023/10/27	23.1	299.25	20	299.40	296.50	3.1	13,680	0.02%
2023/10/26	10.2	307.25	8.1	303.10	301.50	2	13,925	0.01%
2023/10/25	27	316.48	31	316.29	313.00	-4	14,064	-0.03%
2023/10/24	24.1	313.47	25	307.50	318.00	-0.9	14,224	-0.01%
2023/10/23	16.3	303.96	10	298.65	297.00	6.3	14,195	0.04%
2023/10/20	11.3	302.94	10	306.45	308.50	1.3	14,432	0.01%
2023/10/19	9.2	296.01	6	295.50	299.00	3.2	14,621	0.02%
2023/10/18	5.3	304.11	4	299.00	294.00	1.3	14,918	0.01%
2023/10/17	3.2	325.47	5	321.90	319.50	-1.8	15,011	-0.01%
2023/10/16	3.4	327.45	6	330.25	325.50	-2.6	15,049	-0.02%
2023/10/13	11.3	337.84	8.1	340.00	337.00	3.2	15,194	0.02%
2023/10/12	21.2	343.65	18	346.58	342.00	3.2	15,286	0.02%
2023/10/11	16.1	342.96	16.9	349.10	336.50	-0.8	15,413	0.00%
2023/10/06	2	348.00	8.1	349.06	348.50	-6.1	15,690	-0.04%
2023/10/05	10	346.90	12	349.29	344.00	-2	15,923	-0.01%
2023/10/04	7.1	338.23	7.6	338.67	345.00	-0.5	15,976	0.00%
2023/10/03	38.2	344.30	39.1	341.76	340.00	-0.9	15,965	-0.01%
2023/10/02	35.1	344.20	29.2	345.09	342.50	5.9	16,091	0.04%
2023/09/28	15.4	329.41	18.9	336.98	341.00	-3.5	16,017	-0.02%
2023/09/27	12.2	315.93	12.5	316.24	321.00	-0.3	15,898	0.00%
2023/09/26	25.8	314.44	37.2	310.99	313.50	-11.4	15,995	-0.07%
2023/09/25	21.2	299.53	21.3	298.85	297.00	-0.1	16,091	0.00%
2023/09/22	10.3	290.68	9.7	293.20	297.50	0.5	16,369	0.00%
2023/09/21	7.7	275.68	3	276.50	280.00	4.7	16,169	0.03%
2023/09/20	10	280.95	9	283.56	281.00	1	16,119	0.01%
2023/09/19	23.2	280.41	16.6	284.85	278.00	6.6	16,033	0.04%
2023/09/18	14.6	295.59	9	309.00	293.50	5.6	15,942	0.04%
2023/09/15	2	319.22	3.2	316.92	320.00	-1.2	15,953	-0.01%
2023/09/14	10.2	316.54	8	317.25	318.00	2.2	16,122	0.01%
2023/09/13	0.2	303.67	2.3	295.98	304.00	-2.1	16,333	-0.01%
2023/09/12	3.7	307.21	12	307.58	306.00	-8.3	16,622	-0.05%
2023/09/11	27	316.93	8	316.75	311.50	19	16,910	0.11%
2023/09/08	11.7	346.54	11	339.27	337.00	0.7	16,934	0.00%
2023/09/07	5.2	339.12	4	341.88	342.00	1.2	17,183	0.01%
2023/09/06	7.3	341.38	4.1	342.31	343.50	3.3	17,207	0.02%
2023/09/05	5.5	327.46	1.3	328.26	330.50	4.2	17,309	0.02%
2023/09/04	3.1	327.34	2.1	328.45	328.50	1	17,401	0.01%
2023/09/01	5.1	329.36	5.1	329.43	329.00	0	17,523	0.00%
2023/08/31	10.3	327.12	7	333.00	334.50	3.3	17,651	0.02%
2023/08/30	6	341.56	5	340.50	335.50	1	17,734	0.01%
2023/08/29	14.1	344.62	13	334.77	335.00	1.1	17,933	0.01%
2023/08/28	5.1	344.76	2.8	340.87	338.50	2.2	18,015	0.01%
2023/08/25	13.5	358.77	9.3	355.82	354.00	4.2	18,063	0.02%
2023/08/24	8.2	380.35	20.3	385.43	387.00	-12.1	17,950	-0.07%
2023/08/23	8.1	363.18	8.3	357.18	356.00	-0.3	17,909	0.00%
2023/08/22	7.1	363.98	8	364.31	350.50	-0.9	18,218	0.00%
2023/08/21	14	356.79	7.2	354.71	353.50	6.8	18,518	0.04%
2023/08/18	25.4	358.65	28	355.57	352.00	-2.7	18,472	-0.01%
2023/08/17	27	355.48	25.2	353.70	363.00	1.8	18,342	0.01%
2023/08/16	10.3	345.75	7.4	344.78	350.00	2.9	18,270	0.02%
2023/08/15	6.5	342.67	10.2	340.86	343.50	-3.8	18,323	-0.02%
2023/08/14	38	318.79	70	322.65	319.00	-32	18,425	-0.17%
2023/08/11	40.1	318.55	29.6	318.63	321.00	10.5	18,409	0.06%
2023/08/10	29.2	322.52	5.2	319.49	314.50	24.1	18,368	0.13%
2023/08/09	39.1	363.39	32.2	358.25	349.00	6.9	18,241	0.04%
2023/08/08	30.5	354.46	69	356.58	358.00	-38.5	17,976	-0.21%
2023/08/07	51	351.45	27	350.43	349.50	24	17,883	0.13%
2023/08/04	8.7	324.16	11.2	335.89	338.00	-2.5	17,657	-0.01%
2023/08/02	15.1	314.88	21	317.52	315.50	-5.9	17,537	-0.03%
2023/08/01	8	325.55	9	324.61	328.00	-1	17,424	-0.01%
2023/07/31	9.1	347.20	12.2	334.18	322.00	-3.2	17,773	-0.02%
2023/07/28	5.1	342.91	6.1	346.21	352.00	-1	17,986	-0.01%
2023/07/27	30.2	351.65	29	352.76	340.00	1.2	17,903	0.01%
2023/07/26	28	346.84	48.7	347.24	343.50	-20.6	17,910	-0.12%
2023/07/25	28.4	353.65	36	353.83	340.50	-7.6	17,963	-0.04%
2023/07/24	81	348.46	56.2	348.87	344.00	24.8	17,926	0.14%
2023/07/21	26	319.81	23.2	328.76	339.00	2.8	17,679	0.02%
2023/07/20	16	307.25	29	307.16	308.50	-13	17,321	-0.08%
2023/07/19	10	291.30	7	293.64	291.50	3	17,096	0.02%
2023/07/18	14.1	288.68	12.2	291.48	293.00	1.9	17,121	0.01%
2023/07/17	12.4	284.06	11.3	285.90	285.00	1.1	17,009	0.01%
2023/07/14	23.1	294.60	14	293.39	293.50	9.1	16,859	0.05%
2023/07/13	21.5	300.40	28.7	302.19	288.00	-7.2	16,774	-0.04%
2023/07/12	14.1	290.23	11	289.41	287.50	3.1	16,420	0.02%
2023/07/11	13.1	282.49	15	283.47	283.50	-1.9	16,252	-0.01%
2023/07/10	4	274.87	4.1	277.57	273.00	-0.1	16,127	0.00%
2023/07/07	9.1	271.13	9	273.50	270.00	0.1	16,187	0.00%
2023/07/06	12.4	274.03	12	275.63	273.50	0.4	16,032	0.00%
2023/07/05	26.2	284.25	14	280.79	280.50	12.2	15,958	0.08%
2023/07/04	24.6	291.99	25.2	292.86	292.00	-0.7	15,805	0.00%
2023/07/03	23.3	289.84	14.2	291.46	293.00	9.1	15,627	0.06%
2023/06/30	21.2	261.01	28.4	261.21	271.00	-7.2	15,257	-0.05%
2023/06/29	8	245.25	3	247.33	246.50	5	14,969	0.03%
2023/06/28	5	240.50	6	243.00	241.50	-1	15,263	-0.01%
2023/06/27	13.3	242.96	14	239.28	235.00	-0.8	15,506	-0.01%
2023/06/26	7	245.57	7	246.14	250.00	0	15,806	0.00%
2023/06/21	6.3	249.99	0	0.00	249.50	6.3	15,760	0.04%
2023/06/20	10	252.30	14.6	253.22	252.00	-4.6	16,021	-0.03%
2023/06/19	21	254.05	23	252.41	254.50	-2	16,419	-0.01%
2023/06/16	14	243.72	13	241.12	247.00	1	16,302	0.01%
2023/06/15	19	233.82	15	231.50	237.00	4	16,089	0.02%
2023/06/14	14	222.89	25	220.44	224.00	-11	15,750	-0.07%
2023/06/13	13	218.04	18	217.94	219.50	-5	15,654	-0.03%
2023/06/12	29	205.76	26	206.71	205.50	3	15,370	0.02%
2023/06/09	7	207.36	9	210.17	209.50	-2	15,293	-0.01%
2023/06/08	9	201.72	7	202.92	200.50	2	15,073	0.01%
2023/06/07	3.2	207.01	4	207.25	208.00	-0.8	14,973	-0.01%
2023/06/06	5	203.50	7.4	204.14	203.50	-2.4	14,812	-0.02%
2023/06/05	15.4	199.82	16	199.91	200.00	-0.6	14,614	0.00%
2023/06/02	39	204.58	26	205.19	202.00	13	14,364	0.09%
2023/06/01	6	205.17	59	203.14	207.00	-53	14,049	-0.38%
2023/05/31	37	199.64	37.1	201.18	197.50	-0.1	13,851	0.00%
2023/05/30	8	202.06	5	201.60	201.50	3	13,707	0.02%
2023/05/29	14.2	210.40	26	208.21	206.00	-11.8	13,717	-0.09%
2023/05/26	14.2	202.16	10	203.60	208.00	4.2	13,795	0.03%
2023/05/25	64	199.91	35.2	199.49	197.50	28.8	13,401	0.21%
2023/05/24	5	183.00	6	183.83	187.00	-1	12,993	-0.01%
2023/05/23	9	182.33	14.3	183.58	182.50	-5.3	12,930	-0.04%
2023/05/22	16.1	182.09	9	181.50	182.50	7.1	12,861	0.06%
2023/05/19	12	183.63	17	183.44	184.00	-5	12,758	-0.04%
2023/05/18	11	184.32	13.3	184.48	186.00	-2.2	12,576	-0.02%
2023/05/17	13	177.73	11	179.18	178.00	2	12,319	0.02%
2023/05/16	3.1	174.62	2	176.51	175.50	1.1	12,170	0.01%
2023/05/15	3.2	173.20	4	171.00	171.00	-0.8	11,977	-0.01%
2023/05/12	13	173.61	13	173.92	177.50	0	11,896	0.00%
2023/05/11	8.1	177.31	15	175.60	174.50	-6.9	11,760	-0.06%
2023/05/10	2	179.98	3	179.00	178.50	-1	11,609	-0.01%
2023/05/09	2	182.75	2	180.75	183.00	0	11,432	0.00%
2023/05/08	23	180.94	22	181.93	181.50	1	11,312	0.01%
2023/05/05	22	177.96	14	179.46	181.00	8	11,073	0.07%
2023/05/04	30	173.48	40.8	173.49	175.50	-10.7	10,617	-0.10%
2023/05/03	1	164.50	3.1	165.48	163.00	-2.1	10,134	-0.02%
2023/05/02	6.1	161.12	10	162.40	166.00	-4	10,026	-0.04%
2023/04/28	8	153.38	14	156.00	157.50	-6	9,717	-0.06%
2023/04/27	24	151.15	19.1	150.49	153.50	4.9	9,459	0.05%
2023/04/26	6	144.67	5	143.50	146.00	1	9,136	0.01%
2023/04/25	7	143.07	8	140.63	141.50	-1	9,007	-0.01%
2023/04/24	5	145.10	7	144.29	144.00	-2	8,916	-0.02%
2023/04/21	6	142.67	6.1	142.87	143.00	-0.1	8,814	0.00%
2023/04/20	3.6	148.35	24.9	147.45	147.50	-21.3	8,651	-0.25%
2023/04/19	3	151.50	6	151.75	151.00	-3	8,530	-0.04%
2023/04/18	11.4	153.19	7	151.21	152.50	4.4	8,516	0.05%
2023/04/17	7	156.50	5	155.01	156.00	2	8,347	0.02%
2023/04/14	2	153.76	4	152.75	153.00	-2	8,208	-0.02%
2023/04/13	5	149.20	2	150.25	149.50	3	8,043	0.04%
2023/04/12	7	154.21	3	155.33	154.50	4	7,957	0.05%
2023/04/11	7.1	148.95	31	149.97	149.50	-23.9	7,732	-0.31%
2023/04/10	16	145.34	3.1	148.26	148.50	12.9	7,604	0.17%
2023/04/07	31	144.79	41.4	144.81	144.50	-10.4	7,470	-0.14%
2023/04/06	6	141.65	7	142.50	142.00	-1	7,388	-0.01%
2023/03/31	4	140.50	4	141.38	141.00	0	7,282	0.00%
2023/03/30	11.3	142.43	7	142.21	142.00	4.3	7,269	0.06%
2023/03/29	37	144.32	21	143.64	142.50	16	7,205	0.22%
2023/03/28	19.2	141.33	14.6	142.87	142.00	4.5	6,912	0.07%
2023/03/27	28.2	147.39	49.1	147.74	148.50	-20.9	6,662	-0.31%
2023/03/24	14.1	139.57	17.4	140.77	142.50	-3.2	6,298	-0.05%
2023/03/23	22.8	139.36	12.6	139.55	138.50	10.2	6,175	0.16%
2023/03/22	46.9	131.86	45	132.52	136.50	1.9	5,757	0.03%
2023/03/21	4.8	125.98	10.6	125.52	126.50	-5.9	5,149	-0.11%
2023/03/20	20.4	120.56	12	120.54	119.00	8.4	4,971	0.17%
2023/03/17	5	116.10	11	116.14	115.50	-6	4,812	-0.12%
2023/03/16	6	114.83	1	117.00	115.00	5	4,838	0.10%
2023/03/15	7	115.36	10	115.30	114.50	-3	5,047	-0.06%
2023/03/14	3	110.50	13	110.04	109.50	-10	5,272	-0.19%
2023/03/13	11	112.36	0	0.00	112.50	11	5,747	0.19%
2023/03/10	0	0.00	2	115.75	113.50	-2	5,772	-0.03%
2023/03/09	1	118.00	3	118.00	117.50	-2	5,772	-0.03%
2023/03/08	1	117.00	1.3	118.01	119.00	-0.3	5,795	0.00%
2023/03/07	1	118.00	1	118.00	118.00	0	5,778	0.00%
2023/03/06	1	119.50	1	119.50	119.50	0	5,804	0.00%
2023/03/03	3	120.00	3	118.67	118.50	0	5,809	0.00%
2023/03/02	0	0.00	1	118.98	119.00	-1	5,902	-0.02%
2023/03/01	1	117.00	0	0.00	119.00	1	6,022	0.02%
2023/02/24	13	122.54	58.2	122.17	120.50	-45.1	6,042	-0.75%
2023/02/23	3	116.33	1	116.50	116.50	2	5,673	0.04%
2023/02/22	2	112.25	1	114.50	115.00	1	5,678	0.02%
2023/02/21	0	0.00	0.1	114.50	115.00	-0.1	5,652	0.00%
2023/02/20	1	112.50	9	114.22	114.50	-8	5,686	-0.14%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	0	0.00	4	117.88	117.50	-4	5,924	-0.07%
2023/02/15	2	114.00	3	115.67	115.00	-1	5,991	-0.02%
2023/02/14	11	117.23	8.1	116.19	115.50	3	5,955	0.05%
2023/02/13	1	116.98	1	117.50	117.50	0	5,961	0.00%
2023/02/10	9	115.94	11.6	115.94	115.50	-2.6	5,934	-0.04%
2023/02/09	7.4	116.02	9	116.56	116.00	-1.7	5,894	-0.03%
2023/02/08	5.1	114.41	16	114.63	115.00	-10.9	5,839	-0.19%
2023/02/07	8	109.88	5	110.40	110.50	3	5,763	0.05%
2023/02/06	5.1	108.80	6	110.00	111.50	-1	5,778	-0.02%
2023/02/03	11	112.09	8	112.75	112.00	3	5,698	0.05%
2023/02/02	6	110.08	6.1	110.33	112.00	-0.1	5,683	0.00%
2023/02/01	6.1	104.89	3	106.50	107.50	3.1	5,661	0.05%
2023/01/31	3.2	106.55	0	0.00	106.00	3.2	5,633	0.06%
2023/01/30	0	0.00	2	109.50	109.50	-2	5,610	-0.04%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/16	0	106.50	0	0.00	107.50	0	5,740	0.00%
2023/01/13	1	107.50	0	0.00	107.00	1	5,815	0.02%
2023/01/12	0	110.00	0	0.00	109.50	0	5,908	0.00%
2023/01/11	0	0.00	11	110.05	110.50	-11	5,982	-0.18%
2023/01/09	3	109.67	1	109.00	110.50	2	6,199	0.03%
2023/01/06	12.2	107.25	0	0.00	107.50	12.2	6,241	0.20%
2023/01/05	2	109.50	1	113.00	108.50	1	6,307	0.02%
2023/01/04	1	113.00	1	111.50	112.00	0	6,428	0.00%
2023/01/03	0	0.00	2	112.75	112.50	-2	6,547	-0.03%
2022/12/30	1	112.00	2	111.75	112.00	-1	6,705	-0.01%
2022/12/29	1	110.50	0	0.00	110.00	1	6,950	0.01%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/27	1	112.50	2	111.75	112.00	-1	7,296	-0.01%
2022/12/23	0	0.00	1	110.00	111.00	-1	7,421	-0.01%
2022/12/22	2	111.50	3	112.67	113.00	-1	7,479	-0.01%
2022/12/21	8	109.81	0	0.00	109.00	8	7,492	0.11%
2022/12/20	4	112.00	6.2	111.02	111.50	-2.2	7,465	-0.03%
2022/12/19	13	111.54	11.1	111.15	112.00	1.9	7,423	0.03%
2022/12/16	0	0.00	1	116.00	115.00	-1	7,354	-0.01%
2022/12/14	1	115.50	2	116.00	116.00	-1	7,307	-0.01%
2022/12/13	1	114.00	1	114.50	114.00	0	7,378	0.00%
2022/12/12	0.1	114.50	1	115.50	114.50	-1	7,364	-0.01%
2022/12/09	3.2	114.38	1	115.00	115.50	2.2	7,331	0.03%
2022/12/08	4.1	112.99	4	112.38	113.50	0.1	7,301	0.00%
2022/12/07	14.1	118.04	3	113.33	112.50	11.1	7,291	0.15%
2022/12/06	16	125.91	11	124.00	124.00	5	7,067	0.07%
2022/12/05	65	126.53	10	125.60	127.00	55	6,830	0.81%
2022/12/02	3	117.00	4	116.00	115.50	-1	6,412	-0.02%
2022/12/01	8	115.44	11	114.95	114.50	-3	6,418	-0.05%
2022/11/30	12	113.29	8	112.63	113.00	4	6,380	0.06%
2022/11/29	4	112.13	2	111.50	112.00	2	6,350	0.03%
2022/11/28	8	110.75	7	111.14	111.50	1	6,341	0.02%
2022/11/25	4	110.88	4	110.13	109.00	0	6,329	0.00%
2022/11/24	8	110.81	10.1	110.69	111.00	-2.1	6,331	-0.03%
2022/11/23	15	109.10	16	109.56	110.00	-1	6,288	-0.02%
2022/11/22	21.1	106.74	25	107.36	106.00	-3.9	6,203	-0.06%
2022/11/21	2	102.50	5	104.10	104.00	-3	6,102	-0.05%
2022/11/18	3	103.67	3	103.00	102.00	0	6,164	0.00%
2022/11/17	1	103.00	1	103.00	103.00	0	6,154	0.00%
2022/11/16	4	102.50	4	102.50	102.00	0	6,146	0.00%
2022/11/15	14	102.46	9	102.11	102.00	5	6,109	0.08%
2022/11/14	20	105.95	12	104.33	104.50	8	6,180	0.13%
2022/11/11	10	110.05	16	109.94	110.00	-6	6,032	-0.10%
2022/11/10	4	107.38	2	106.00	106.00	2	5,932	0.03%
2022/11/09	3	108.50	2	108.50	108.00	1	6,009	0.02%
2022/11/08	4	109.13	6	108.00	106.00	-2	6,054	-0.03%
2022/11/07	3	107.83	1	107.50	107.50	2	6,090	0.03%
2022/11/04	0	0.00	1	105.50	106.00	-1	6,176	-0.02%
2022/11/03	1	105.00	5	104.60	106.50	-4	6,505	-0.06%
2022/11/02	6	103.33	8	103.75	104.00	-2	6,677	-0.03%
2022/11/01	1	102.00	10	102.10	102.50	-9	6,835	-0.13%
2022/10/31	12	103.75	2	102.00	102.00	10	7,005	0.14%
2022/10/28	6	101.58	8	101.81	101.00	-2	7,098	-0.03%
2022/10/27	35	95.91	13.2	97.70	99.90	21.8	7,025	0.31%
2022/10/26	7	93.67	15	93.44	93.60	-8	6,961	-0.11%
2022/10/25	3.1	94.06	36	93.54	94.50	-32.9	7,021	-0.47%
2022/10/24	2	96.35	4	98.20	96.30	-2	7,034	-0.03%
2022/10/21	2.1	96.11	0	0.00	95.40	2.1	7,232	0.03%
2022/10/20	2.1	98.36	0	0.00	98.80	2.1	7,298	0.03%
2022/10/19	1	100.00	0	0.00	100.50	1	7,443	0.01%
2022/10/18	4	102.11	1	104.00	101.50	3	7,728	0.04%
2022/10/17	8	99.77	14	100.24	101.50	-6	7,676	-0.08%
2022/10/14	3	106.50	2	106.75	105.00	1	7,668	0.01%
2022/10/13	0	0.00	2	105.25	103.50	-2	7,679	-0.03%
2022/10/12	6	106.17	6	104.67	107.00	0	7,677	0.00%
2022/10/11	4	104.38	3.5	104.64	104.00	0.5	7,667	0.01%
2022/10/07	9	111.83	7	111.07	110.50	2	7,651	0.03%
2022/10/06	18	116.14	10	115.75	116.00	8	7,630	0.10%
2022/10/05	19	118.42	25	120.16	119.50	-6	7,570	-0.08%
2022/10/04	3	111.67	3	112.50	114.00	0	7,428	0.00%
2022/10/03	5	107.90	3	108.33	108.00	2	7,618	0.03%
2022/09/29	1	111.00	2	110.75	108.00	-1	7,874	-0.01%
2022/09/28	1	112.00	0	0.00	109.00	1	7,978	0.01%
2022/09/27	1.5	113.17	3.7	114.32	116.00	-2.2	7,948	-0.03%
2022/09/26	2.1	111.00	10.5	110.57	111.00	-8.4	8,022	-0.10%
2022/09/22	1	114.50	7.5	114.73	115.00	-6.5	8,172	-0.08%
2022/09/21	2	117.25	2	117.75	116.00	0	8,174	0.00%
2022/09/20	1.5	116.67	1.5	116.00	117.00	0	8,159	0.00%
2022/09/16	0	0.00	3	113.33	113.50	-3	8,157	-0.04%
2022/09/15	1	115.00	4	113.50	113.50	-3	8,205	-0.04%
2022/09/14	4.5	111.16	2	112.50	113.50	2.5	8,289	0.03%
2022/09/13	7.5	114.07	5	113.30	113.00	2.5	8,435	0.03%
2022/09/12	4	111.75	7	113.07	112.00	-3	8,485	-0.04%
2022/09/08	18	106.97	23.3	108.45	107.50	-5.3	8,486	-0.06%
2022/09/07	21	106.45	0	0.00	105.50	21	8,494	0.25%
2022/09/06	0	0.00	12	102.58	102.00	-12	8,492	-0.14%
2022/09/05	1	103.00	1	103.50	103.50	0	8,586	0.00%
2022/09/01	13.3	106.08	0.3	105.50	105.50	13.1	8,692	0.15%
2022/08/31	2	108.00	1	108.00	108.50	1	8,743	0.01%
2022/08/30	0.3	109.00	0	0.00	107.50	0.3	8,780	0.00%
2022/08/29	1	107.00	0.5	108.00	108.00	0.5	8,954	0.01%
2022/08/26	0	0.00	2.1	112.28	113.00	-2.1	8,986	-0.02%
2022/08/25	3	113.50	2.1	114.54	112.00	1	8,989	0.01%
2022/08/24	12	117.08	11	117.45	117.00	1	8,989	0.01%
2022/08/22	0	118.00	0	0.00	117.00	0	9,174	0.00%
2022/08/19	5.1	116.92	13	116.58	117.00	-8	9,415	-0.08%
2022/08/18	11	119.00	1	119.00	119.50	10	9,735	0.10%
2022/08/17	2	118.75	1	119.00	119.00	1	10,238	0.01%
2022/08/16	3.5	119.79	2	119.75	119.00	1.5	10,639	0.01%
2022/08/15	3	119.83	8	119.19	119.50	-5	10,651	-0.05%
2022/08/12	4	115.50	19	116.34	117.50	-15	10,695	-0.14%
2022/08/11	15	113.13	9.1	114.06	114.50	5.9	10,707	0.06%
2022/08/10	26.1	114.06	12	113.83	112.50	14.1	10,693	0.13%
2022/08/09	5	119.00	4	119.63	119.00	1	10,339	0.01%
2022/08/08	1	118.00	10	117.20	118.00	-9	10,169	-0.09%
2022/08/05	10.1	111.49	14.1	111.64	112.50	-4	10,008	-0.04%
2022/08/04	4.1	113.33	3	113.83	113.00	1.1	9,857	0.01%
2022/08/03	6	113.92	6	114.92	115.00	0	9,804	0.00%
2022/08/02	4	113.50	14	114.57	115.00	-10	9,884	-0.10%
2022/08/01	9	116.17	3	115.50	115.50	6	9,904	0.06%
2022/07/29	3	118.00	13.1	117.96	118.00	-10.1	9,828	-0.10%
2022/07/28	24	114.94	11	116.23	117.00	13	9,825	0.13%
2022/07/27	8	114.50	10	114.80	116.00	-2	9,627	-0.02%
2022/07/26	42	114.10	44	113.74	114.00	-2	9,545	-0.02%
2022/07/25	12	110.29	13	110.96	112.50	-1	9,366	-0.01%
2022/07/22	5	104.40	3	104.33	104.50	2	9,081	0.02%
2022/07/21	5	104.10	4	104.50	105.50	1	9,142	0.01%
2022/07/20	3	105.67	3	105.00	105.00	0	9,118	0.00%
2022/07/19	1	104.50	4.1	105.84	105.00	-3.1	9,191	-0.03%
2022/07/18	1	101.50	1	103.00	104.00	0	9,222	0.00%
2022/07/15	5	100.80	6	101.33	101.00	-1	9,329	-0.01%
2022/07/14	8	100.25	11	100.41	101.00	-3	9,371	-0.03%
2022/07/13	74	99.56	55	97.75	96.80	19	9,530	0.20%
2022/07/12	7	95.37	7	95.94	96.00	0	9,385	0.00%
2022/07/11	11	97.99	15	98.39	98.40	-4	9,361	-0.04%
2022/07/08	0	0.00	15	93.96	96.10	-15	9,174	-0.16%
2022/07/07	20	84.71	29	83.98	87.40	-9	9,072	-0.10%
2022/07/06	6	84.67	7.2	84.03	82.60	-1.2	8,964	-0.01%
2022/07/05	3	85.57	11	85.35	87.20	-8	9,052	-0.09%
2022/07/04	18	86.92	8	85.54	85.30	10	9,143	0.11%
2022/07/01	10.2	90.53	22.2	90.77	86.90	-12	9,169	-0.13%
2022/06/30	1	93.50	0	0.00	93.10	1	9,079	0.01%
2022/06/29	0	0.00	1	96.90	97.10	-1	9,182	-0.01%
2022/06/28	3	100.00	6	99.90	98.60	-3	9,461	-0.03%
2022/06/27	9.2	99.68	12	97.75	99.90	-2.8	10,427	-0.03%
2022/06/24	2	95.15	11	94.65	95.40	-9	10,640	-0.08%
2022/06/23	8	94.04	6	94.70	93.90	2	10,989	0.02%
2022/06/22	20	96.55	21.3	93.53	92.60	-1.3	11,371	-0.01%
2022/06/21	8.3	97.47	9.2	96.70	98.10	-1	11,436	-0.01%
2022/06/20	1	98.50	2.2	99.77	98.00	-1.2	11,817	-0.01%
2022/06/17	4	103.88	5.3	104.31	103.00	-1.3	12,397	-0.01%
2022/06/16	20.2	107.37	49.3	107.03	103.50	-29.1	12,956	-0.22%
2022/06/15	34	106.12	36	107.49	106.00	-2	13,337	-0.02%
2022/06/14	8.5	107.12	3	105.67	108.00	5.5	13,563	0.04%
2022/06/13	32	103.53	29	102.00	106.00	3	13,810	0.02%
2022/06/10	5.1	104.01	5	104.00	105.00	0.1	14,157	0.00%
2022/06/09	32.2	104.69	29	105.97	105.00	3.2	14,408	0.02%
2022/06/08	14.1	107.89	13	107.19	107.50	1.1	14,810	0.01%
2022/06/07	75	107.29	72	105.78	108.00	3	15,523	0.02%
2022/06/06	21.1	110.52	12.1	110.93	111.00	9	15,767	0.06%
2022/06/02	26	113.79	2	112.50	112.00	24	16,055	0.15%
2022/06/01	20.1	113.28	9	112.78	112.50	11.1	16,225	0.07%
2022/05/31	10	112.70	7.1	112.65	113.00	2.9	16,439	0.02%
2022/05/30	15	114.47	19	114.45	114.50	-4	16,554	-0.02%
2022/05/27	22	116.05	17.3	115.88	113.50	4.7	16,680	0.03%
2022/05/26	35	117.59	24.5	118.00	117.00	10.5	16,551	0.06%
2022/05/25	24.5	114.73	46	115.98	118.00	-21.5	16,330	-0.13%
2022/05/24	38.1	113.48	16	113.03	109.00	22.1	16,110	0.14%
2022/05/23	1	111.00	8	110.94	112.00	-7	16,307	-0.04%
2022/05/20	9	110.56	15	110.37	109.50	-6	16,605	-0.04%
2022/05/19	8	108.25	5	109.40	111.00	3	16,725	0.02%
2022/05/18	10	108.45	13	108.85	109.00	-3	17,036	-0.02%
2022/05/17	3	105.00	1	105.00	105.00	2	17,376	0.01%
2022/05/16	2	106.25	13	106.38	104.50	-11	17,465	-0.06%
2022/05/13	1	104.00	1	105.00	105.00	0	17,601	0.00%
2022/05/12	2	103.25	0	0.00	102.00	2	17,747	0.01%
2022/05/11	16	104.16	5	103.50	103.50	11	18,072	0.06%
2022/05/10	2	104.00	17	104.21	105.50	-15	18,149	-0.08%
2022/05/09	12	102.00	1	101.00	101.00	11	18,376	0.06%
2022/05/06	4	105.13	1	105.00	105.50	3	18,654	0.02%
2022/05/05	5	108.10	17	108.15	108.00	-12	18,938	-0.06%
2022/05/04	4	105.25	3.1	105.16	105.00	1	19,012	0.00%
2022/05/03	10	105.00	10	107.50	106.00	0	19,277	0.00%
2022/04/29	10	105.00	1	106.00	104.50	9	19,729	0.05%
2022/04/28	12	103.00	19	103.58	103.50	-7	20,507	-0.03%
2022/04/27	15.1	100.68	14	103.11	104.00	1.1	21,072	0.01%
2022/04/26	4	106.50	3.1	106.00	103.00	0.9	21,428	0.00%
2022/04/25	12	104.38	4	105.25	105.00	8	21,669	0.04%
2022/04/22	8	109.25	6	108.75	107.00	2	21,647	0.01%
2022/04/21	2	112.25	8	111.19	113.50	-6	21,616	-0.03%
2022/04/20	6	108.25	9	108.11	107.50	-3	21,379	-0.01%
2022/04/19	11	107.55	14	107.71	106.00	-3	21,257	-0.01%
2022/04/18	13	104.35	19	105.87	103.50	-6	20,999	-0.03%
2022/04/15	4	106.37	7	105.71	104.50	-3	20,972	-0.01%
2022/04/14	17	106.91	7	108.21	108.00	10	20,931	0.05%
2022/04/13	6	106.17	6	106.08	105.50	0	20,946	0.00%
2022/04/12	3.3	108.39	3.1	107.50	105.50	0.2	20,977	0.00%
2022/04/11	38	107.74	38	108.89	106.50	0	20,947	0.00%
2022/04/08	18	111.61	18	111.89	112.00	0	20,789	0.00%
2022/04/07	5	113.20	7	113.43	111.00	-2	20,651	-0.01%
2022/04/06	7.1	113.07	5.5	113.00	113.00	1.6	20,526	0.01%
2022/04/01	10.1	114.20	4.1	114.50	114.50	6	20,440	0.03%
2022/03/31	18	117.78	13	119.27	116.50	5	20,269	0.02%
2022/03/30	47.1	121.56	83	121.69	117.00	-35.9	19,995	-0.18%
2022/03/29	20	118.73	18	118.72	116.50	2	19,004	0.01%
2022/03/28	53.3	117.19	35	118.60	119.00	18.3	18,706	0.10%
2022/03/25	22	115.07	28	115.11	117.00	-6	18,350	-0.03%
2022/03/24	26.3	112.23	7	112.86	111.50	19.3	17,934	0.11%
2022/03/23	49	117.28	27.1	116.02	115.00	22	17,788	0.12%
2022/03/22	26.1	116.08	40.6	116.84	118.00	-14.5	17,269	-0.08%
2022/03/21	23.1	110.99	23	111.74	112.50	0.1	16,587	0.00%
2022/03/18	53	110.77	64	109.72	110.00	-11	15,987	-0.07%
2022/03/17	24.5	106.72	20	106.83	106.50	4.5	15,551	0.03%
2022/03/16	12.1	107.21	12	106.54	106.00	0.1	15,400	0.00%
2022/03/15	24	108.69	59.3	108.04	106.00	-35.3	15,788	-0.22%
2022/03/14	19	120.55	58.1	122.22	117.00	-39.1	15,461	-0.25%
2022/03/11	12	121.88	14.1	121.71	122.50	-2	15,218	-0.01%
2022/03/10	140.1	121.88	35.3	120.62	119.50	104.8	14,819	0.71%	大買/鉅額交易
2022/03/09	8	110.88	24	113.38	116.00	-16	14,134	-0.11%
2022/03/08	27.1	109.75	22.6	109.15	105.50	4.4	13,742	0.03%
2022/03/07	32.3	106.88	30	105.72	105.50	2.3	13,508	0.02%
2022/03/04	5	114.50	5.2	114.00	113.00	-0.2	13,440	0.00%
2022/03/03	24.1	113.79	21.5	111.42	112.00	2.6	13,288	0.02%
2022/03/02	22.2	109.03	22	110.77	108.50	0.2	13,178	0.00%
2022/03/01	13	111.04	6	111.99	111.00	7	13,077	0.05%
2022/02/25	15.2	112.14	10	111.50	110.00	5.2	13,177	0.04%
2022/02/24	9	113.06	14	113.07	113.00	-5	13,279	-0.04%
2022/02/23	26	115.10	25	114.86	114.50	1	13,465	0.01%
2022/02/22	35	111.19	31	110.97	110.00	4	13,330	0.03%
2022/02/21	6.2	111.29	6	109.50	110.00	0.2	13,121	0.00%
2022/02/18	8	111.13	109	111.50	114.00	-101	12,934	-0.78%	大賣/
2022/02/17	128	111.89	41.5	111.55	112.50	86.5	12,625	0.68%	大買/
2022/02/16	4	105.00	7	104.14	103.00	-3	12,365	-0.02%
2022/02/15	12	104.79	12.3	104.40	103.00	-0.3	12,811	0.00%
2022/02/14	16	105.81	27.2	105.70	105.50	-11.2	13,044	-0.09%
2022/02/11	17	107.00	12.2	106.51	106.00	4.8	13,289	0.04%
2022/02/10	9	103.50	7.3	104.34	104.00	1.7	13,683	0.01%
2022/02/09	24	104.08	9	103.83	106.00	15	13,551	0.11%
2022/02/08	10	98.50	15	99.47	101.50	-5	13,291	-0.04%
2022/02/07	40	94.94	41	95.17	95.40	-1	12,990	-0.01%
2022/01/26	6	91.93	6	92.33	92.80	0	12,748	0.00%
2022/01/25	39	93.95	39	92.96	92.30	0	12,853	0.00%
2022/01/24	20	96.09	18	96.21	95.00	2	12,721	0.02%
2022/01/21	50	99.26	50.5	99.81	99.20	-0.5	12,384	0.00%
2022/01/20	49	96.60	227	95.15	98.00	-178	11,863	-1.50%	大賣/鉅額交易
2022/01/19	87	93.17	38.3	94.25	95.70	48.7	11,540	0.42%
2022/01/18	16	90.65	24	91.44	91.20	-8	11,474	-0.07%
2022/01/17	105	88.78	4.1	89.00	89.20	100.9	11,991	0.84%	大買/
2022/01/14	3	83.13	1	82.30	83.90	2	13,041	0.02%
2022/01/13	1	86.40	1	87.40	86.10	0	13,178	0.00%
2022/01/12	0	0.00	1	86.90	87.00	-1	13,220	-0.01%
2022/01/11	0	87.50	4	87.30	86.90	-4	13,280	-0.03%
2022/01/07	2	86.40	2	86.70	86.30	0	13,285	0.00%
2022/01/06	1	88.00	0	0.00	89.50	1	13,263	0.01%
2022/01/05	2	89.10	8.1	89.64	90.20	-6.1	13,306	-0.05%
2022/01/04	5.2	89.81	3	88.53	88.80	2.2	13,290	0.02%
2022/01/03	6	89.40	5	89.46	89.00	1	13,260	0.01%
2021/12/30	0	0.00	0	88.40	88.20	0	13,268	0.00%
2021/12/29	2	88.00	2	88.55	88.70	0	13,371	0.00%
2021/12/28	0	88.00	0	0.00	87.70	0	13,504	0.00%
2021/12/27	0	0.00	3	88.00	87.50	-3	13,660	-0.02%
2021/12/24	1	87.70	2	88.10	87.70	-1	13,957	-0.01%
2021/12/23	1	88.09	7	87.60	87.00	-6	14,098	-0.04%
2021/12/21	3	86.03	1	84.30	86.00	2	14,801	0.01%
2021/12/20	2	85.65	0	0.00	85.10	2	15,089	0.01%
2021/12/17	2	87.10	0	0.00	86.90	2	15,701	0.01%
2021/12/16	0	0.00	6	88.47	89.20	-6	16,278	-0.04%
2021/12/15	1	86.60	1	87.00	86.70	0	16,645	0.00%
2021/12/14	4	87.52	0.1	87.50	87.00	4	16,959	0.02%
2021/12/13	0.1	88.20	0	0.00	89.10	0.1	17,018	0.00%
2021/12/10	2.1	88.29	2	88.50	87.80	0.1	16,987	0.00%
2021/12/09	29.2	92.17	27	92.52	88.70	2.2	16,870	0.01%
2021/12/08	1	89.00	12	89.18	89.30	-11	16,151	-0.07%
2021/12/07	0	0.00	1	88.50	87.60	-1	16,191	-0.01%
2021/12/06	5	89.14	6	88.60	89.20	-1	16,177	-0.01%
2021/12/03	2	88.10	11	88.24	87.70	-9	16,217	-0.06%
2021/12/02	3	86.77	1	86.10	86.00	2	16,447	0.01%
2021/12/01	6	88.82	11	88.56	88.50	-5	16,551	-0.03%
2021/11/30	8	87.83	10	88.51	88.40	-2	16,673	-0.01%
2021/11/29	13	85.00	1	86.50	86.50	12	16,724	0.07%
2021/11/26	13	84.96	12	85.31	85.40	1	16,819	0.01%
2021/11/25	6.3	86.05	2.5	86.52	85.80	3.8	16,717	0.02%
2021/11/24	4.5	88.21	16	88.59	87.30	-11.5	16,584	-0.07%
2021/11/23	35	89.85	53	89.75	89.50	-18	16,358	-0.11%
2021/11/22	58	88.24	38	88.34	88.40	20	15,994	0.13%
2021/11/19	26.1	87.65	146	86.37	87.60	-119.9	15,509	-0.77%	大賣/鉅額交易
2021/11/18	29.5	84.09	55	84.49	83.50	-25.5	15,085	-0.17%
2021/11/17	61	82.44	3	82.60	82.50	58	14,939	0.39%
2021/11/16	2.2	81.19	2	81.45	82.00	0.2	14,907	0.00%
2021/11/15	5.2	81.38	7	81.31	81.20	-1.8	14,880	-0.01%
2021/11/12	72.1	83.32	31	83.30	81.50	41.1	14,743	0.28%
2021/11/11	12	89.52	39.2	89.76	89.40	-27.2	14,245	-0.19%
2021/11/10	55.2	87.58	24	87.67	88.40	31.2	14,017	0.22%
2021/11/09	34	86.32	74.1	85.24	87.50	-40.1	13,647	-0.29%
2021/11/08	33	80.43	11	80.17	80.40	22	12,955	0.17%
2021/11/05	22	79.18	6.2	79.56	80.90	15.8	13,030	0.12%
2021/11/04	5	80.80	14	80.40	80.10	-9	13,254	-0.07%
2021/11/03	9	80.91	3	80.70	81.30	6	13,560	0.04%
2021/11/02	15.4	82.98	15	83.09	80.20	0.4	13,624	0.00%
2021/11/01	35	82.73	4	82.40	82.20	31	13,410	0.23%
2021/10/29	12	82.14	23.4	81.62	82.90	-11.4	13,341	-0.09%
2021/10/28	22.1	81.68	31.1	82.32	81.00	-9	13,297	-0.07%
2021/10/27	22	80.10	78.1	80.91	82.10	-56.1	13,022	-0.43%
2021/10/26	67.2	81.51	42	81.70	82.10	25.2	12,753	0.20%
2021/10/25	148.2	84.41	64	84.72	84.30	84.2	12,388	0.68%	大買/
2021/10/22	21	82.10	91	82.79	85.00	-70	11,636	-0.60%
2021/10/21	20	77.95	10	77.63	77.30	10	10,514	0.10%
2021/10/20	3	75.33	1	75.90	75.50	2	10,320	0.02%
2021/10/19	5	75.40	18	75.26	75.60	-13	10,344	-0.13%
2021/10/18	5	73.40	3	73.10	73.10	2	10,344	0.02%
2021/10/15	11	73.09	3	72.97	72.90	8	10,439	0.08%
2021/10/14	4	71.70	1	71.60	71.40	3	10,632	0.03%
2021/10/13	8	72.36	5	73.38	71.80	3	10,700	0.03%
2021/10/12	7	73.49	0	0.00	73.00	7	10,765	0.07%
2021/10/08	1	75.90	1	76.10	75.90	0	10,816	0.00%
2021/10/07	3	76.30	3	75.43	76.50	0	10,886	0.00%
2021/10/06	7	74.37	9	74.30	73.80	-2	11,078	-0.02%
2021/10/05	13	74.42	45	73.82	75.60	-32	11,232	-0.28%
2021/10/04	11	74.79	3	75.37	73.60	8	11,267	0.07%
2021/10/01	42	74.41	2	75.75	73.60	40	11,609	0.34%
2021/09/30	7.1	79.06	8	77.96	79.20	-0.9	11,868	-0.01%
2021/09/29	14	79.74	12	79.43	79.00	2	11,895	0.02%
2021/09/28	24.3	82.18	30	81.92	79.80	-5.7	11,976	-0.05%
2021/09/27	20	84.22	100	84.00	84.30	-80	11,730	-0.68%
2021/09/24	127.3	83.92	128	83.82	83.70	-0.7	11,591	-0.01%	大買/大賣/
2021/09/23	106	80.87	59.7	81.89	83.30	46.3	11,156	0.41%	大買/
2021/09/22	30	79.30	18	79.32	79.80	12	10,860	0.11%
2021/09/17	12.1	77.80	42	77.75	78.80	-29.9	10,794	-0.28%
2021/09/16	16	75.98	20	75.64	76.30	-4	10,785	-0.04%
2021/09/15	0	0.00	7	73.40	73.90	-7	11,133	-0.06%
2021/09/14	2	75.00	2	74.75	74.70	0	11,581	0.00%
2021/09/13	7	74.41	2	75.70	74.30	5	12,616	0.04%
2021/09/10	5	75.44	3	75.27	75.30	2	13,771	0.01%
2021/09/09	6	74.57	3	73.30	75.10	3	14,436	0.02%
2021/09/08	5	73.84	41	74.39	73.50	-36	14,454	-0.25%
2021/09/07	13	75.93	120	76.13	76.60	-107	14,388	-0.74%	大賣/鉅額交易
2021/09/06	20	76.68	96	76.69	76.40	-76	14,153	-0.54%
2021/09/03	44	76.13	39.2	76.10	75.30	4.8	14,045	0.03%
2021/09/02	87.1	74.73	49	74.70	74.90	38.1	14,085	0.27%
2021/09/01	156	72.40	18	72.53	73.10	138	14,587	0.95%	大買/鉅額交易
2021/08/31	9	69.59	1.3	69.45	69.50	7.7	15,460	0.05%
2021/08/30	1	68.50	0	0.00	69.70	1	15,755	0.01%
2021/08/27	0	0.00	5	69.36	69.00	-5	15,842	-0.03%
2021/08/26	4	69.85	3	69.70	69.80	1	15,894	0.01%
2021/08/25	2	70.40	2	70.40	70.50	0	16,004	0.00%
2021/08/24	0	0.00	7	70.54	69.80	-7	16,100	-0.04%
2021/08/23	11	72.26	0	0.00	72.40	11	16,291	0.07%
2021/08/20	14	71.01	3	70.60	70.90	11	16,409	0.07%
2021/08/19	0	0.00	20	71.25	69.80	-20	16,604	-0.12%
2021/08/18	21	68.71	3	70.40	70.70	18	16,603	0.11%
2021/08/17	5	68.50	20	68.00	67.80	-15	16,693	-0.09%
2021/08/16	7	68.43	6.4	69.14	69.50	0.6	16,721	0.00%
2021/08/13	4	71.75	2	71.50	71.00	2	16,674	0.01%
2021/08/12	23	73.07	4	73.25	72.50	19	16,647	0.11%
2021/08/11	12	73.85	27	72.53	72.30	-15	16,658	-0.09%
2021/08/10	46	73.38	19	72.62	73.00	27	16,637	0.16%
2021/08/09	89	78.45	56	77.91	76.80	33	16,444	0.20%
2021/08/06	11	77.75	21	78.54	79.40	-10	16,208	-0.06%
2021/08/05	6	76.83	1	77.40	76.80	5	16,215	0.03%
2021/08/04	7	78.26	6.3	78.45	77.80	0.7	16,376	0.00%
2021/08/03	6	76.58	30	77.17	77.70	-24	16,493	-0.15%
2021/08/02	1	74.20	0	0.00	75.00	1	16,477	0.01%
2021/07/30	3	74.17	3	74.40	75.20	0	16,684	0.00%
2021/07/29	1	74.20	4	74.80	74.90	-3	16,839	-0.02%
2021/07/28	26	73.41	15	72.13	74.80	11	17,040	0.06%
2021/07/27	1	74.80	2	75.25	75.10	-1	17,077	-0.01%
2021/07/26	6	75.53	8	75.61	75.60	-2	17,193	-0.01%
2021/07/23	4	74.93	2	75.65	74.80	2	17,292	0.01%
2021/07/22	16.1	75.46	13	75.38	75.00	3.1	17,352	0.02%
2021/07/21	19	75.91	14	75.31	74.60	5	17,580	0.03%
2021/07/20	40	75.14	10	75.06	75.30	30	17,663	0.17%
2021/07/19	17	77.98	11	77.91	77.70	6	17,492	0.03%
2021/07/16	10	79.48	10	79.70	79.30	0	17,445	0.00%
2021/07/15	16	79.23	5	79.08	79.10	11	17,289	0.06%
2021/07/14	15	80.70	9	80.88	80.50	6	17,237	0.03%
2021/07/13	12	80.57	17	81.11	79.80	-5	17,153	-0.03%
2021/07/12	12	78.84	28	78.75	79.00	-16	16,887	-0.09%
2021/07/09	15	80.99	15	80.61	80.40	0	16,634	0.00%
2021/07/08	18.5	82.67	22.2	82.85	82.70	-3.8	16,545	-0.02%
2021/07/07	25.1	80.46	28	80.84	82.10	-2.9	16,131	-0.02%
2021/07/06	22	77.72	28	78.20	77.60	-6	15,659	-0.04%
2021/07/05	16	80.11	16	80.19	79.00	0	15,786	0.00%
2021/07/02	16	77.76	25	78.39	78.70	-9	15,915	-0.06%
2021/07/01	17	80.20	17	80.36	79.50	0	15,787	0.00%
2021/06/30	9	80.73	9	81.18	80.70	0	15,668	0.00%
2021/06/29	21	80.60	24	80.99	81.00	-3	15,594	-0.02%
2021/06/28	28	81.39	21	81.06	81.10	7	15,419	0.05%
2021/06/25	39	80.78	28	80.07	80.70	11	15,092	0.07%
2021/06/24	28	83.19	17.4	83.69	82.30	10.6	14,843	0.07%
2021/06/23	23	82.31	33	82.33	82.00	-10	14,480	-0.07%
2021/06/22	98	83.65	141.2	83.49	82.00	-43.2	14,077	-0.31%	大賣/
2021/06/21	213.4	79.64	155	80.54	82.00	58.4	13,136	0.44%	大買/大賣/
2021/06/18	33	74.78	68.4	74.28	77.20	-35.4	12,122	-0.29%
2021/06/17	2	69.15	2	70.75	70.70	0	11,358	0.00%
2021/06/16	21	70.56	4	70.18	69.90	17	11,289	0.15%
2021/06/15	3	70.90	0	0.00	70.90	3	11,253	0.03%
2021/06/11	7.5	70.93	9.3	71.58	70.30	-1.8	11,191	-0.02%
2021/06/10	34.3	71.17	26	71.15	71.60	8.3	11,122	0.07%
2021/06/09	82.7	73.17	49	73.65	71.10	33.7	10,849	0.31%
2021/06/08	46.2	75.66	61	76.34	75.20	-14.8	10,195	-0.15%
2021/06/07	11	73.05	12	72.56	72.00	-1	9,144	-0.01%
2021/06/04	3	70.63	2	70.50	70.30	1	8,890	0.01%
2021/06/03	1	71.50	3.1	72.35	72.70	-2.1	8,864	-0.02%
2021/06/02	2	72.20	4	71.35	71.60	-2	8,812	-0.02%
2021/06/01	6	73.07	4	73.20	72.40	2	8,693	0.02%
2021/05/31	13	73.51	24	72.67	73.40	-11	8,592	-0.13%
2021/05/28	8	71.46	3	71.97	71.60	5	8,360	0.06%
2021/05/27	6	70.22	62	70.77	70.30	-56	8,232	-0.68%
2021/05/26	2	67.90	2	68.00	68.60	0	8,139	0.00%
2021/05/25	6	66.95	26	67.85	68.00	-20	8,104	-0.25%
2021/05/24	13	65.59	17	66.02	66.70	-4	7,970	-0.05%
2021/05/21	1	63.40	23	63.13	64.90	-22	7,908	-0.28%
2021/05/20	2	61.30	3	61.53	60.90	-1	7,816	-0.01%
2021/05/19	1	62.00	5	62.06	62.20	-4	7,825	-0.05%
2021/05/18	12	61.32	13	60.84	61.70	-1	7,774	-0.01%
2021/05/17	5	59.02	12	57.67	57.00	-7	7,724	-0.09%
2021/05/14	17	59.53	21	61.43	60.30	-4	7,623	-0.05%
2021/05/13	6	52.60	13	56.01	58.30	-7	7,523	-0.09%
2021/05/12	52	58.69	10	59.15	57.60	42	7,390	0.57%
2021/05/11	34	64.76	17	64.81	63.80	17	7,200	0.24%
2021/05/10	2	68.60	6	68.83	69.20	-4	7,016	-0.06%
2021/05/07	13	69.89	26	71.27	69.90	-13	6,945	-0.19%
2021/05/06	6	70.22	4	70.90	69.30	2	6,817	0.03%
2021/05/05	15	68.73	20	69.89	69.20	-5	6,649	-0.08%
2021/05/04	4	66.75	3	67.00	67.60	1	6,458	0.02%
2021/05/03	8	70.29	10	70.43	68.10	-2	6,366	-0.03%
2021/04/29	14	71.04	7	71.30	71.20	7	6,258	0.11%
2021/04/28	5	69.50	8	71.43	71.70	-3	6,246	-0.05%
2021/04/27	16	70.86	31	71.01	70.50	-15	6,318	-0.24%
2021/04/26	9	67.94	22	68.97	69.60	-13	6,166	-0.21%
2021/04/23	4	66.48	1	65.90	66.60	3	6,249	0.05%
2021/04/22	19	66.97	7	67.40	66.60	12	6,534	0.18%
2021/04/20	6	69.78	6	69.53	69.90	0	7,608	0.00%
2021/04/19	3	68.73	8	69.06	69.20	-5	7,852	-0.06%
2021/04/16	11	68.00	0	0.00	68.40	11	7,881	0.14%
2021/04/15	1	68.20	1	68.60	68.30	0	8,132	0.00%
2021/04/14	23	67.27	10	67.72	67.80	13	8,175	0.16%
2021/04/13	14.1	70.09	17	69.43	69.10	-2.9	8,190	-0.04%
2021/04/12	28	69.21	12	69.01	68.70	16	8,233	0.19%
2021/04/09	30.1	70.24	26	70.73	69.50	4.1	8,411	0.05%
2021/04/08	30	71.60	43	71.69	72.40	-13	8,130	-0.16%
2021/04/07	63	68.68	73	68.76	68.90	-10	7,746	-0.13%
2021/04/06	7	67.49	39	67.62	67.70	-32	7,634	-0.42%
2021/04/01	34	67.76	25	67.67	67.40	9	7,628	0.12%
2021/03/31	33	67.27	36	68.13	68.20	-3	7,490	-0.04%
2021/03/30	1	67.00	7	66.91	66.70	-6	7,394	-0.08%
2021/03/29	15	66.86	14	66.96	66.50	1	7,363	0.01%
2021/03/26	13	67.83	7	67.61	67.20	6	7,317	0.08%
2021/03/25	13	67.09	17	67.25	67.20	-4	7,256	-0.06%
2021/03/24	13	66.68	7	66.99	66.20	6	7,234	0.08%
2021/03/23	24	66.86	58	67.09	67.80	-34	7,203	-0.47%
2021/03/22	8	65.44	35	65.39	65.50	-27	7,134	-0.38%
2021/03/19	3	64.50	0	0.00	64.80	3	7,195	0.04%
2021/03/18	7	64.67	29	64.81	65.20	-22	7,232	-0.30%
2021/03/17	56	64.26	22	64.49	64.40	34	7,289	0.47%
2021/03/16	3	63.80	3	63.80	63.80	0	7,470	0.00%
2021/03/15	10	63.70	0	0.00	63.60	10	7,609	0.13%
2021/03/12	7.2	64.15	37	64.00	64.20	-29.8	7,722	-0.39%
2021/03/11	10	62.10	5	62.80	63.00	5	7,805	0.06%
2021/03/10	8	61.35	0	0.00	61.30	8	7,857	0.10%
2021/03/09	24.1	61.40	0	0.00	61.40	24.1	7,927	0.30%
2021/03/08	15	63.67	0	0.00	63.20	15	8,023	0.19%
2021/03/05	11	63.88	3	63.73	63.70	8	8,172	0.10%
2021/03/04	22	64.55	4	64.48	64.50	18	8,237	0.22%
2021/03/03	2	64.80	1	65.40	65.50	1	8,315	0.01%
2021/03/02	7	65.87	0	0.00	65.60	7	8,419	0.08%
2021/02/26	28	66.83	11	68.02	66.40	17	8,549	0.20%
2021/02/25	7	66.87	1	67.20	66.90	6	8,558	0.07%
2021/02/24	3	67.50	0	0.00	66.80	3	8,717	0.03%
2021/02/23	1	68.00	5	68.06	68.20	-4	9,257	-0.04%
2021/02/22	2	68.10	6	68.52	68.70	-4	9,584	-0.04%
2021/02/19	6	68.52	9	68.21	68.30	-3	9,872	-0.03%
2021/02/18	5	67.56	3	67.57	67.60	2	10,254	0.02%
2021/02/17	1	67.00	21	66.26	66.90	-20	10,855	-0.18%
2021/02/05	15	64.41	3	64.40	64.40	12	11,866	0.10%
2021/02/04	12	64.68	0	0.00	64.30	12	12,974	0.09%
2021/02/03	1	65.30	0	0.00	65.40	1	13,374	0.01%
2021/02/02	1	65.40	0	0.00	65.90	1	13,777	0.01%
2021/02/01	6	64.70	10	65.49	65.20	-4	14,253	-0.03%
2021/01/29	5	66.68	15	66.33	65.90	-10	14,457	-0.07%
2021/01/28	29	66.42	10	66.84	66.10	19	14,525	0.13%
2021/01/27	4	67.85	4	68.83	68.80	0	14,495	0.00%
2021/01/26	24	69.27	8	68.55	68.30	16	14,520	0.11%
2021/01/25	6	69.25	4	70.08	69.60	2	14,546	0.01%
2021/01/22	2	68.50	12	69.66	70.20	-10	14,602	-0.07%
2021/01/21	15.5	69.56	9	71.27	69.30	6.5	14,671	0.04%
2021/01/20	45.5	69.71	51	70.42	68.20	-5.5	14,673	-0.04%
2021/01/19	5	73.68	16	73.89	72.90	-11	14,604	-0.08%
2021/01/18	27	74.12	26.3	73.87	73.50	0.7	14,768	0.00%
2021/01/15	76	74.64	56.3	74.18	74.70	19.7	14,622	0.13%
2021/01/14	61	74.24	82	74.65	75.50	-21	14,387	-0.15%
2021/01/13	47	70.73	128	70.64	71.00	-81	13,677	-0.59%	大賣/
2021/01/12	57	68.50	99	68.73	68.10	-42	13,374	-0.31%
2021/01/11	14	66.65	5	66.92	67.00	9	13,214	0.07%
2021/01/08	19	67.51	54	68.25	67.90	-35	13,389	-0.26%
2021/01/07	0	0.00	6	65.40	65.40	-6	13,648	-0.04%
2021/01/06	10	64.94	6	65.63	64.30	4	14,153	0.03%
2021/01/05	15	65.62	2	65.65	65.70	13	14,123	0.09%
2021/01/04	32	63.68	20	66.72	67.50	12	14,245	0.08%
2020/12/31	21.2	65.87	5	66.40	66.10	16.2	14,178	0.11%
2020/12/30	16.1	66.50	1	67.60	66.50	15.1	14,273	0.11%
2020/12/29	0	0.00	7	66.93	67.00	-7	14,523	-0.05%
2020/12/28	7	66.81	3.2	67.14	66.80	3.8	14,671	0.03%
2020/12/25	0.1	67.80	1	67.80	67.60	-0.9	14,938	-0.01%
2020/12/24	4	68.55	6	68.65	68.60	-2	15,244	-0.01%
2020/12/23	0.1	67.59	0	0.00	67.60	0.1	15,581	0.00%
2020/12/22	11.1	67.11	8	67.66	66.10	3.1	16,127	0.02%
2020/12/21	6	66.43	6	66.57	66.70	0	16,746	0.00%
2020/12/18	7	67.73	4	67.70	67.40	3	17,535	0.02%
2020/12/17	4.2	67.48	3	68.40	68.10	1.2	17,866	0.01%
2020/12/16	11	67.34	11	67.33	67.10	0	18,054	0.00%
2020/12/15	21	67.72	1	67.50	67.10	20	18,176	0.11%
2020/12/14	1	69.60	0	0.00	69.40	1	18,524	0.01%
2020/12/11	14.2	69.26	16	69.36	69.00	-1.8	18,674	-0.01%
2020/12/10	59	69.31	13	69.43	69.00	46	18,797	0.24%
2020/12/09	31	71.74	6.1	71.56	71.40	24.9	18,740	0.13%
2020/12/08	9	71.40	9	72.24	72.70	0	18,731	0.00%
2020/12/07	10	70.77	4	70.45	70.70	6	18,804	0.03%
2020/12/04	17	71.31	11	71.12	71.00	6	18,833	0.03%
2020/12/03	14	71.48	3	71.73	71.90	11	19,037	0.06%
2020/12/02	17.2	72.44	4.5	72.23	72.20	12.8	19,184	0.07%
2020/12/01	48	72.43	33.4	72.75	72.50	14.6	19,539	0.07%
2020/11/30	15	74.26	7	74.50	73.90	8	19,890	0.04%
2020/11/27	4	74.25	18	74.19	75.00	-14	20,117	-0.07%
2020/11/26	16	74.83	10	74.58	74.80	6	20,501	0.03%
2020/11/25	22	75.78	21	75.39	74.90	1	21,382	0.00%
2020/11/24	9	76.44	8	76.41	76.50	1	21,732	0.00%
2020/11/23	17	76.39	21	76.57	77.20	-4	22,195	-0.02%
2020/11/20	78	77.89	73	77.93	76.50	5	22,460	0.02%
2020/11/19	11.1	76.47	9	76.76	77.00	2.1	22,771	0.01%
2020/11/18	8	74.74	21	75.49	75.60	-13	23,466	-0.06%
2020/11/17	34	74.47	20	75.49	73.90	14	24,136	0.06%
2020/11/16	41	76.41	269	76.30	77.30	-228	25,310	-0.90%	大賣/鉅額交易
2020/11/13	115	76.58	55	76.10	74.90	60	25,493	0.24%	大買/
2020/11/12	248	75.88	97	74.50	77.00	151	24,786	0.61%	大買/鉅額交易
2020/11/11	21	70.47	3	70.87	70.00	18	24,383	0.07%
2020/11/10	19	72.01	21	72.39	71.80	-2	25,039	-0.01%
2020/11/09	15	72.20	70	71.11	71.70	-55	25,864	-0.21%
2020/11/06	27	69.11	21	70.78	68.00	6	26,161	0.02%
2020/11/05	11	69.24	13	69.15	69.00	-2	26,226	-0.01%
2020/11/04	4	68.18	5	67.86	68.40	-1	26,856	0.00%
2020/11/03	8	66.55	9	67.20	67.30	-1	26,893	0.00%
2020/11/02	3	66.37	1	66.50	66.10	2	26,996	0.01%
2020/10/30	6	67.03	2	67.30	67.30	4	27,133	0.01%
2020/10/29	36	65.96	54	66.50	68.00	-18	27,175	-0.07%
2020/10/28	13	68.59	4	68.58	68.10	9	27,176	0.03%
2020/10/27	13	69.91	12	70.61	70.10	1	27,215	0.00%
2020/10/26	55	71.12	64	71.50	70.70	-9	27,195	-0.03%
2020/10/23	5	69.42	4	69.70	69.60	1	27,086	0.00%
2020/10/22	19	67.64	15	67.73	68.00	4	27,254	0.01%
2020/10/21	12	68.86	2	69.10	68.60	10	27,374	0.04%
2020/10/20	7	69.67	7	69.64	69.20	0	27,694	0.00%
2020/10/19	24	69.80	9	69.78	70.40	15	28,158	0.05%
2020/10/16	22	69.45	20	69.08	68.10	2	28,794	0.01%
2020/10/15	53	71.69	18	71.26	70.00	35	29,137	0.12%
2020/10/14	51	73.13	92	72.41	74.50	-41	28,840	-0.14%
2020/10/13	4	69.35	4	69.05	69.90	0	28,733	0.00%
2020/10/12	1	69.50	34	69.80	69.80	-33	29,228	-0.11%
2020/10/08	13.1	68.47	11	68.54	68.00	2.1	29,995	0.01%
2020/10/07	9	68.59	16	68.84	69.20	-7	30,206	-0.02%
2020/10/06	21	68.26	10	68.51	68.40	11	30,579	0.04%
2020/10/05	7	66.93	13	67.67	68.00	-6	31,163	-0.02%
2020/09/30	44	65.32	49	65.91	67.10	-5	31,334	-0.02%
2020/09/29	12	65.95	18	66.13	66.40	-6	31,472	-0.02%
2020/09/28	29	64.64	22.1	65.31	65.00	6.9	31,283	0.02%
2020/09/25	71	65.91	55	65.50	65.20	16	31,030	0.05%
2020/09/24	66	67.69	37	68.90	65.30	29	30,665	0.09%
2020/09/23	53	70.93	78	70.57	71.00	-25	30,315	-0.08%
2020/09/22	36	69.46	43	69.35	68.70	-7	29,766	-0.02%
2020/09/21	16	68.74	50	69.32	68.40	-34	29,502	-0.12%
2020/09/18	25	67.68	39.1	68.96	67.30	-14.1	29,308	-0.05%
2020/09/17	28	67.80	29	68.46	67.60	-1	29,221	0.00%
2020/09/16	34	66.63	31	66.73	66.40	3	28,932	0.01%
2020/09/15	16	65.89	22	65.41	65.30	-6	28,897	-0.02%
2020/09/14	27	64.35	17	64.37	64.60	10	28,820	0.03%
2020/09/11	16	62.96	4	62.53	62.50	12	28,735	0.04%
2020/09/10	2	64.90	9	65.19	64.10	-7	28,654	-0.02%
2020/09/09	15	63.97	40	63.92	64.20	-25	28,507	-0.09%
2020/09/08	39	64.58	119	64.21	65.00	-80	28,407	-0.28%	大賣/
2020/09/07	40	67.40	14	66.67	66.20	26	28,177	0.09%
2020/09/04	58	68.16	54	67.96	68.10	4	28,119	0.01%
2020/09/03	117	68.91	75	69.08	67.10	42	27,748	0.15%	大買/
2020/09/02	45	67.28	23	67.10	67.80	22	27,642	0.08%
2020/09/01	95	67.71	54	67.71	67.20	41	27,412	0.15%
2020/08/31	81	68.83	83	68.75	70.20	-2	27,002	-0.01%
2020/08/28	158	65.07	145	64.59	64.60	13	26,195	0.05%	大買/大賣/
2020/08/27	139	68.37	130	67.35	67.40	9	25,895	0.03%	大買/大賣/
2020/08/26	77	67.64	65	68.07	67.70	12	25,662	0.05%
2020/08/25	119	66.76	121	66.98	68.50	-2	25,463	-0.01%	大買/大賣/
2020/08/24	118	65.13	123	65.22	64.70	-5	24,705	-0.02%	大買/大賣/
2020/08/21	130	62.36	143	62.65	63.80	-13	24,012	-0.05%	大買/大賣/
2020/08/20	203	61.42	174	59.80	58.50	29	23,083	0.13%	大買/大賣/
2020/08/19	41	59.20	62	60.14	62.90	-21	21,579	-0.10%
2020/08/18	14	56.69	11	56.99	57.20	3	20,906	0.01%
2020/08/17	168	57.08	131	56.95	56.50	37	20,757	0.18%	大買/大賣/
2020/08/14	163	56.25	148	55.93	56.60	15	20,204	0.07%	大買/大賣/
2020/08/13	59	54.43	147	54.37	55.60	-88	19,182	-0.46%	大賣/
2020/08/12	74	48.70	142	48.88	50.60	-68	18,005	-0.38%	大賣/
2020/08/11	32	46.00	19	46.37	46.05	13	17,380	0.07%
2020/08/10	88	50.13	61	49.23	47.20	27	17,219	0.16%
2020/08/07	19	47.06	26	46.98	47.05	-7	16,564	-0.04%
2020/08/06	29	46.73	16	46.43	46.55	13	16,500	0.08%
2020/08/05	9	46.51	7	47.10	47.30	2	16,438	0.01%
2020/08/04	14	45.57	1	46.15	45.30	13	16,386	0.08%
2020/08/03	24	46.41	10	46.78	45.85	14	16,611	0.08%
2020/07/31	11	46.83	22	46.87	47.20	-11	16,589	-0.07%
2020/07/30	23	46.41	17	46.47	46.25	6	16,571	0.04%
2020/07/29	21	46.60	10	46.69	46.20	11	16,763	0.07%
2020/07/28	38	47.61	31	46.70	46.00	7	16,880	0.04%
2020/07/27	30	48.55	17	48.92	47.95	13	16,831	0.08%
2020/07/24	43	49.30	24	48.61	48.55	19	16,843	0.11%
2020/07/23	47	51.82	20	51.71	50.90	27	16,970	0.16%
2020/07/22	58	50.32	79	50.98	52.30	-21	16,677	-0.13%
2020/07/21	56	48.64	54	48.79	48.30	2	16,103	0.01%
2020/07/20	12	45.62	27	46.44	46.90	-15	15,716	-0.10%
2020/07/17	39	47.02	30	47.27	46.45	9	15,672	0.06%
2020/07/16	30	46.58	43	46.59	47.45	-13	15,488	-0.08%
2020/07/15	71	46.49	88	47.12	45.20	-17	15,185	-0.11%
2020/07/14	49	45.01	50	45.06	45.00	-1	14,389	-0.01%
2020/07/13	13	43.72	19	44.21	45.40	-6	14,459	-0.04%
2020/07/10	57	43.70	54	44.31	42.00	3	14,131	0.02%
2020/07/09	29	42.84	69	42.89	43.15	-40	13,294	-0.30%
2020/07/08	47	41.99	64.2	42.00	42.60	-17.2	12,977	-0.13%
2020/07/07	28	40.90	18	40.79	40.60	10	12,567	0.08%
2020/07/06	42	41.46	16	41.23	41.35	26	12,500	0.21%
2020/07/03	18	40.84	17	40.79	40.85	1	12,477	0.01%
2020/07/02	47.1	42.64	37	42.26	41.85	10.1	12,472	0.08%
2020/07/01	59	42.69	67	42.68	42.45	-8	12,266	-0.07%
2020/06/30	24	41.21	26	41.38	41.75	-2	12,036	-0.02%
2020/06/29	11	41.00	155	40.69	40.75	-144	11,980	-1.20%	大賣/鉅額交易
2020/06/24	7	41.04	11	41.00	40.95	-4	11,969	-0.03%
2020/06/23	15	41.33	3	41.90	41.25	12	11,948	0.10%
2020/06/22	13	41.70	6	42.28	41.25	7	11,901	0.06%
2020/06/19	26.1	41.93	15	41.65	41.35	11.1	11,909	0.09%
2020/06/18	4	41.20	8	41.44	41.40	-4	11,970	-0.03%
2020/06/17	3	40.90	8	40.99	40.95	-5	12,031	-0.04%
2020/06/16	12	40.36	17	40.50	40.70	-5	12,087	-0.04%
2020/06/15	4	39.66	17	39.61	39.40	-13	12,332	-0.11%
2020/06/12	37	38.71	12	38.97	39.30	25	12,463	0.20%
2020/06/11	54	40.30	32	40.17	39.75	22	12,588	0.17%
2020/06/10	10	41.45	110	41.20	41.70	-100	12,541	-0.80%	大賣/
2020/06/09	104	41.85	156	41.89	41.00	-52	12,650	-0.41%	大買/大賣/
2020/06/08	50	41.26	38	41.24	40.85	12	12,472	0.10%
2020/06/05	3	40.82	25	40.88	40.90	-22	12,897	-0.17%
2020/06/04	73	41.60	83	40.94	40.85	-10	13,067	-0.08%
2020/06/03	110	42.06	103	41.89	42.10	7	13,037	0.05%	大買/大賣/
2020/06/02	99	41.90	62	41.58	41.70	37	12,930	0.29%
2020/06/01	35	40.13	48	39.66	40.55	-13	12,683	-0.10%
2020/05/29	45	38.70	1	38.45	39.95	44	12,475	0.35%
2020/05/28	54	38.87	58	39.05	38.60	-4	12,399	-0.03%
2020/05/27	25	37.78	1	38.15	37.60	24	12,113	0.20%
2020/05/26	3	37.93	2	38.00	37.90	1	12,229	0.01%
2020/05/25	1	36.70	25	37.31	37.55	-24	12,468	-0.19%
2020/05/22	59	38.20	0	0.00	37.35	59	12,402	0.48%
2020/05/21	12	38.65	30	38.75	39.50	-18	12,280	-0.15%
2020/05/20	28	37.70	13	37.68	37.80	15	12,207	0.12%
2020/05/19	33	37.40	42	37.54	37.20	-9	12,193	-0.07%
2020/05/18	49	37.08	4	36.98	36.95	45	12,157	0.37%
2020/05/15	43	38.99	26	39.58	38.40	17	12,003	0.14%
2020/05/14	24	39.91	22	40.09	39.15	2	11,890	0.02%
2020/05/13	1	40.55	0	0.00	40.55	1	11,850	0.01%
2020/05/12	4	40.73	0	0.00	40.55	4	12,061	0.03%
2020/05/11	4	40.91	5	40.65	40.85	-1	12,049	-0.01%
2020/05/08	73	41.25	21	40.86	40.70	52	11,921	0.44%
2020/05/07	6	41.67	5	41.75	41.95	1	11,597	0.01%
2020/05/06	16	41.57	11.6	41.28	41.50	4.4	11,546	0.04%
2020/05/05	23	42.43	8	42.09	42.00	15	11,485	0.13%
2020/05/04	1	41.90	26	41.48	41.80	-25	11,259	-0.22%
2020/04/30	11	40.36	20	40.49	40.80	-9	11,025	-0.08%
2020/04/29	31	40.37	41	40.26	40.30	-10	10,904	-0.09%
2020/04/28	83	40.23	76	39.93	39.75	7	10,784	0.06%
2020/04/27	20	38.39	103	38.22	38.65	-83	10,366	-0.80%	大賣/
2020/04/24	6	37.28	22	37.35	37.30	-16	10,092	-0.16%
2020/04/23	4.1	36.63	4	37.00	36.60	0.1	9,900	0.00%
2020/04/22	0	0.00	7	36.28	36.95	-7	9,717	-0.07%
2020/04/21	53	36.46	22	36.49	35.70	31	9,526	0.33%
2020/04/20	17	37.17	24	36.86	37.50	-7	9,273	-0.08%
2020/04/17	16	35.63	10	35.66	35.25	6	9,003	0.07%
2020/04/16	13	35.62	18	35.31	35.10	-5	8,806	-0.06%
2020/04/15	4	33.73	16	33.52	33.75	-12	8,357	-0.14%
2020/04/14	14	32.50	2	32.60	32.60	12	8,259	0.15%
2020/04/13	24	32.21	8	32.43	32.10	16	8,284	0.19%
2020/04/10	42	32.19	3	32.05	32.15	39	8,352	0.47%
2020/04/09	15.1	31.92	15	32.03	31.75	0.1	8,484	0.00%
2020/04/08	86	32.38	171	32.23	32.50	-85	8,949	-0.95%	大賣/
2020/04/07	196	32.74	55	32.96	32.80	141	8,900	1.58%	大買/鉅額交易
2020/04/06	11	30.80	12	30.75	31.30	-1	8,739	-0.01%
2020/04/01	14	30.00	19	30.27	30.25	-5	8,689	-0.06%
2020/03/31	0	0.00	13	30.23	30.15	-13	8,806	-0.15%
2020/03/30	8	29.66	18	29.82	29.95	-10	8,808	-0.11%
2020/03/27	14	29.99	10	29.95	29.00	4	8,801	0.05%
2020/03/26	12	29.18	11	29.69	30.10	1	8,744	0.01%
2020/03/25	32	29.89	16	30.07	29.55	16	8,716	0.18%
2020/03/24	27	29.46	11	29.47	29.10	16	8,576	0.19%
2020/03/23	21	28.57	11	28.44	28.55	10	8,410	0.12%
2020/03/20	5	27.68	14	28.20	28.40	-9	8,459	-0.11%
2020/03/19	25	26.31	16	27.45	25.85	9	8,513	0.11%
2020/03/18	8	28.15	64	28.09	27.50	-56	8,237	-0.68%
2020/03/17	45	27.87	27	27.86	27.00	18	8,057	0.22%
2020/03/16	16	29.98	68	30.52	28.75	-52	7,850	-0.66%
2020/03/13	27	29.24	18	29.24	30.20	9	7,705	0.12%
2020/03/12	59	32.84	64	32.66	32.20	-5	7,463	-0.07%
2020/03/11	86	35.86	98	35.35	34.50	-12	7,255	-0.17%
2020/03/10	11	34.14	83	34.19	35.15	-72	6,764	-1.06%
2020/03/09	62	33.45	9	33.25	32.45	53	6,540	0.81%
2020/03/06	7	34.25	57	34.33	34.45	-50	6,403	-0.78%
2020/03/05	51	33.84	58	34.04	34.10	-7	6,383	-0.11%
2020/03/04	21	32.82	1	33.00	32.95	20	6,317	0.32%
2020/03/03	24	33.16	4	33.25	33.00	20	6,295	0.32%
2020/03/02	10	32.73	5	32.53	32.55	5	6,250	0.08%
2020/02/27	89	33.90	64	33.14	33.00	25	6,202	0.40%
2020/02/26	46	34.83	58	35.23	34.80	-12	6,050	-0.20%
2020/02/25	48	32.61	112	32.80	33.60	-64	5,733	-1.12%	大賣/
2020/02/24	6	32.96	9	33.00	33.00	-3	5,674	-0.05%
2020/02/21	17	33.78	1	33.80	33.80	16	5,650	0.28%
2020/02/20	34	34.58	2	34.98	34.45	32	5,563	0.58%
2020/02/19	17	34.73	14	35.00	34.75	3	5,557	0.05%
2020/02/18	19	34.71	1	34.80	34.80	18	5,584	0.32%
2020/02/17	37	34.49	9	35.02	34.55	28	5,624	0.50%
2020/02/14	28	34.88	7	34.93	34.95	21	5,613	0.37%
2020/02/13	7	35.59	14	35.12	35.00	-7	5,576	-0.13%
2020/02/11	2	33.43	0	0.00	33.55	2	5,358	0.04%
2020/02/10	0	0.00	11	32.91	33.20	-11	5,433	-0.20%
2020/02/07	6	33.55	3	33.10	33.05	3	5,485	0.05%
2020/02/06	11	33.81	3	34.00	34.00	8	5,502	0.15%
2020/02/05	3	33.50	2	33.38	33.75	1	5,462	0.02%
2020/02/04	8	33.38	1	33.10	34.00	7	5,462	0.13%
2020/02/03	2	32.05	10	31.14	32.45	-8	5,470	-0.15%
2020/01/31	52	34.14	54	34.64	34.15	-2	5,387	-0.04%
2020/01/30	20	36.03	26	36.12	36.00	-6	5,441	-0.11%
2020/01/20	60	39.91	1	39.90	40.00	59	5,421	1.09%
2020/01/16	7	40.00	0	0.00	40.00	7	5,792	0.12%
2020/01/15	0	0.00	7	40.00	40.00	-7	5,982	-0.12%
2020/01/14	14	40.05	0	0.00	40.10	14	6,268	0.22%
2020/01/13	3	39.70	1	39.75	39.70	2	6,312	0.03%
2020/01/10	4	39.63	10	39.20	39.15	-6	6,470	-0.09%
2020/01/09	17	39.73	11	39.67	39.40	6	6,519	0.09%
2020/01/08	4	39.74	3	39.55	39.20	1	6,725	0.01%
2020/01/07	2	39.58	3	40.05	39.65	-1	6,833	-0.01%
2020/01/06	14	40.00	6	40.25	39.90	8	7,035	0.11%
2020/01/03	30	41.54	27	42.02	41.25	3	7,078	0.04%
2020/01/02	55	43.27	61	43.60	42.75	-6	7,238	-0.08%
2019/12/31	6	41.38	0	0.00	41.65	6	7,322	0.08%
2019/12/30	2	40.93	1	41.10	41.00	1	7,451	0.01%
2019/12/27	23	41.58	5	41.35	41.35	18	7,669	0.23%
2019/12/26	18	42.44	23	42.20	42.00	-5	7,832	-0.06%
2019/12/25	13	41.79	13	41.74	41.70	0	7,730	0.00%
2019/12/24	0	0.00	11	41.56	41.65	-11	7,883	-0.14%
2019/12/23	2	41.38	2	41.38	41.25	0	7,908	0.00%
2019/12/20	1	41.35	1	41.30	41.15	0	7,907	0.00%
2019/12/19	2	40.38	2	40.65	40.80	0	7,920	0.00%
2019/12/18	1	40.20	0	0.00	40.20	1	7,939	0.01%
2019/12/17	24	41.03	15	41.52	40.50	9	8,126	0.11%
2019/12/16	11	41.11	6	40.83	41.00	5	8,033	0.06%
2019/12/13	1	39.30	0	0.00	39.20	1	7,981	0.01%
2019/12/12	0	0.00	1	40.25	39.90	-1	8,314	-0.01%
2019/12/10	3	40.30	8	40.23	40.10	-5	8,477	-0.06%
2019/12/09	0	0.00	7	40.25	40.30	-7	8,590	-0.08%
2019/12/06	1	39.95	2	40.05	39.95	-1	8,664	-0.01%
2019/12/05	5	39.50	0	0.00	39.40	5	8,762	0.06%
2019/12/04	1	39.10	1	39.15	39.10	0	9,005	0.00%
2019/12/03	2	39.40	0	0.00	39.50	2	9,121	0.02%
2019/12/02	8	38.84	3	39.15	39.00	5	9,258	0.05%
2019/11/29	0	0.00	11	40.19	39.65	-11	9,350	-0.12%
2019/11/28	2	39.80	6	39.79	39.65	-4	9,492	-0.04%
2019/11/27	0	0.00	5	40.07	39.90	-5	9,802	-0.05%
2019/11/26	1.1	40.10	2	39.90	39.95	-0.9	9,948	-0.01%
2019/11/22	0	0.00	2	39.85	39.70	-2	10,423	-0.02%
2019/11/21	8.1	39.85	5	40.00	40.05	3.1	10,597	0.03%
2019/11/20	8	40.18	11	40.10	40.15	-3	10,987	-0.03%
2019/11/18	7	40.79	4	40.61	40.50	3	12,219	0.02%
2019/11/15	1	41.05	0	0.00	40.95	1	12,525	0.01%
2019/11/14	2	39.95	1	39.90	40.10	1	12,677	0.01%
2019/11/12	0	0.00	9	40.88	41.05	-9	13,248	-0.07%
2019/11/11	9	40.62	4	40.74	40.40	5	13,830	0.04%
2019/11/08	16	40.95	1	40.65	41.55	15	14,430	0.10%
2019/11/07	9	41.06	0	0.00	41.05	9	14,941	0.06%
2019/11/06	16	42.35	5	42.48	42.00	11	15,631	0.07%
2019/11/05	3	42.60	11	42.43	42.75	-8	15,919	-0.05%
2019/11/04	7	41.92	10	41.95	41.75	-3	16,127	-0.02%
2019/11/01	1	41.10	5	41.20	41.55	-4	16,260	-0.02%
2019/10/31	2	41.75	2	42.00	41.70	0	16,596	0.00%
2019/10/30	6.2	42.28	0	0.00	42.55	6.2	17,041	0.04%
2019/10/29	14	42.66	32	43.20	41.95	-18	17,608	-0.10%
2019/10/28	5	43.30	6	43.43	43.10	-1	18,339	-0.01%
2019/10/25	26	43.62	18	43.80	43.35	8	18,774	0.04%
2019/10/24	12	43.68	4	44.08	44.10	8	18,821	0.04%
2019/10/23	32	43.65	23	43.29	43.00	9	19,290	0.05%
2019/10/22	14	43.79	19	43.83	43.70	-5	20,332	-0.02%
2019/10/21	21	43.09	0	0.00	43.15	21	20,961	0.10%
2019/10/18	12	43.29	2	43.55	43.30	10	21,070	0.05%
2019/10/17	3	43.05	3	43.00	43.05	0	21,110	0.00%
2019/10/16	5	43.12	20	43.43	42.75	-15	21,209	-0.07%
2019/10/15	18	43.18	14	43.14	42.65	4	21,148	0.02%
2019/10/14	47	43.33	39	43.18	42.90	8	21,185	0.04%
2019/10/09	8	42.33	18	42.41	42.65	-10	21,276	-0.05%
2019/10/08	48	43.04	22	42.66	42.40	26	21,402	0.12%
2019/10/07	90	43.35	86	43.17	42.45	4	21,383	0.02%
2019/10/04	12	41.78	51	41.84	41.85	-39	20,979	-0.19%
2019/10/03	24	41.44	72	41.61	41.90	-48	21,015	-0.23%
2019/10/02	5	40.29	28	40.57	41.10	-23	21,005	-0.11%
2019/10/01	9	38.90	22	38.70	39.00	-13	21,123	-0.06%
2019/09/27	34	38.33	9	38.43	38.00	25	21,298	0.12%
2019/09/26	5	39.55	38	39.96	39.40	-33	21,422	-0.15%
2019/09/25	31	40.62	8	40.91	40.55	23	21,920	0.10%
2019/09/24	14	41.25	3	41.47	41.10	11	22,596	0.05%
2019/09/23	3	41.48	5	41.60	41.45	-2	22,695	-0.01%
2019/09/20	52	41.73	40	41.53	41.45	12	22,956	0.05%
2019/09/19	14	40.78	3	41.05	40.80	11	23,402	0.05%
2019/09/18	21	40.70	18	40.95	40.85	3	23,695	0.01%
2019/09/17	57	41.20	13	41.28	40.70	44	23,761	0.19%
2019/09/16	18	42.98	10	42.96	42.55	8	23,913	0.03%
2019/09/12	3	42.95	14	42.94	42.85	-11	24,520	-0.04%
2019/09/11	10	41.70	1	41.75	42.45	9	25,611	0.04%
2019/09/10	5	42.23	1	42.40	42.00	4	25,918	0.02%
2019/09/09	1	43.55	3	43.47	42.65	-2	25,965	-0.01%
2019/09/06	17	43.09	34.1	43.15	43.25	-17.1	25,997	-0.07%
2019/09/05	22	42.45	37	42.39	42.30	-15	25,903	-0.06%
2019/09/04	13	41.51	20	41.93	42.15	-7	25,949	-0.03%
2019/09/03	49	41.70	6	41.70	41.30	43	26,333	0.16%
2019/09/02	6	41.79	11	42.42	42.45	-5	26,674	-0.02%
2019/08/30	44	42.38	28	42.20	42.20	16	26,552	0.06%
2019/08/29	3	43.25	3	43.10	43.05	0	26,357	0.00%
2019/08/28	7	43.26	11	43.20	42.90	-4	26,289	-0.02%
2019/08/27	17	44.98	26	44.65	43.70	-9	26,151	-0.03%
2019/08/26	9	43.83	8	43.91	44.00	1	26,124	0.00%
2019/08/23	30	44.97	28	45.02	44.90	2	26,066	0.01%
2019/08/22	43	45.48	36	45.38	44.85	7	25,859	0.03%
2019/08/21	15	43.73	40	43.96	44.55	-25	25,391	-0.10%
2019/08/20	69	44.01	109	43.61	42.80	-40	25,310	-0.16%	大賣/
2019/08/19	56	43.63	42	43.60	43.55	14	25,354	0.06%
2019/08/16	8	43.74	22	43.68	43.45	-14	25,543	-0.05%
2019/08/15	14	42.91	15	42.83	42.90	-1	25,530	0.00%
2019/08/14	42	44.03	49	43.91	43.75	-7	25,824	-0.03%
2019/08/13	34	43.27	60	43.44	43.70	-26	25,797	-0.10%
2019/08/12	35	42.84	31	42.85	42.40	4	25,834	0.02%
2019/08/08	84	41.56	94	41.44	42.30	-10	25,657	-0.04%
2019/08/07	51	39.79	60	39.65	39.20	-9	25,226	-0.04%
2019/08/06	23	38.77	2	39.13	39.05	21	25,345	0.08%
2019/08/05	3	39.25	8	38.95	38.90	-5	25,307	-0.02%
2019/08/02	28	39.36	21	39.30	39.10	7	25,515	0.03%
2019/08/01	40	40.44	24	40.46	40.80	16	25,667	0.06%
2019/07/31	44	40.73	69	39.97	40.60	-25	25,540	-0.10%
2019/07/30	77	42.25	34	42.56	40.95	43	25,754	0.17%
2019/07/29	42	46.21	28	46.38	45.45	14	25,319	0.06%
2019/07/26	12	45.43	19.1	45.55	45.30	-7.1	25,442	-0.03%
2019/07/25	83	46.55	55	45.70	45.70	28	25,583	0.11%
2019/07/24	77	45.59	112	45.20	46.90	-35	25,527	-0.14%	大賣/
2019/07/23	29	43.47	56.1	43.85	43.20	-27.1	24,542	-0.11%
2019/07/22	25.2	41.14	40	40.94	41.40	-14.8	23,868	-0.06%
2019/07/19	50	40.49	48	40.74	40.25	2	23,885	0.01%
2019/07/18	36	39.98	46	40.03	39.85	-10	23,960	-0.04%
2019/07/17	21	40.74	23	40.64	40.80	-2	24,172	-0.01%
2019/07/16	23	41.35	23	41.14	41.05	0	24,273	0.00%
2019/07/15	18	41.80	19	41.77	41.90	-1	25,003	0.00%
2019/07/12	32	41.44	29	41.32	41.00	3	25,090	0.01%
2019/07/11	38	41.11	34	41.50	41.45	4	25,498	0.02%
2019/07/10	5	40.30	10	40.54	40.80	-5	25,661	-0.02%
2019/07/09	13	39.43	5	39.65	39.90	8	26,240	0.03%
2019/07/08	21	40.26	31	40.49	40.20	-10	26,796	-0.04%
2019/07/05	62	41.05	34	40.87	40.55	28	26,878	0.10%
2019/07/04	34	40.94	34	40.97	41.15	0	26,671	0.00%
2019/07/03	14	41.40	20	41.46	41.00	-6	26,902	-0.02%
2019/07/02	68	42.62	56	42.88	42.80	12	26,904	0.04%
2019/07/01	25	41.60	55	41.50	42.25	-30	26,499	-0.11%
2019/06/28	6	38.55	11	38.88	38.45	-5	26,440	-0.02%
2019/06/27	52	38.81	58	38.59	38.50	-6	26,382	-0.02%
2019/06/26	54	37.03	74	37.17	38.95	-20	26,184	-0.08%
2019/06/25	36	39.01	40	38.65	38.10	-4	25,692	-0.02%
2019/06/24	27	38.19	7	37.97	38.90	20	25,466	0.08%
2019/06/21	73	39.07	53	38.37	38.00	20	25,449	0.08%
2019/06/20	93	38.53	79	38.60	39.00	14	25,223	0.06%
2019/06/19	42	37.13	97	37.23	37.90	-55	25,180	-0.22%
2019/06/18	28	35.67	31	35.38	35.35	-3	24,982	-0.01%
2019/06/17	4	35.39	2	34.85	35.60	2	24,647	0.01%
2019/06/14	47	35.70	39	35.30	35.10	8	24,735	0.03%
2019/06/13	37	35.66	5	35.83	35.95	32	24,689	0.13%
2019/06/12	23	35.71	12	35.65	35.55	11	24,771	0.04%
2019/06/11	58	36.30	58	35.69	36.15	0	24,897	0.00%
2019/06/10	46	35.16	39	35.16	35.90	7	24,438	0.03%
2019/06/06	3	32.35	17	32.41	32.80	-14	24,129	-0.06%
2019/06/05	22	32.70	10	32.68	32.30	12	24,125	0.05%
2019/06/04	2	32.50	11	32.45	32.45	-9	24,182	-0.04%
2019/06/03	8	32.94	1	32.75	32.70	7	24,303	0.03%
2019/05/31	28	33.44	4	33.29	33.60	24	24,420	0.10%
2019/05/30	0	0.00	6	32.55	32.55	-6	24,453	-0.02%
2019/05/29	19	31.70	23	31.93	32.30	-4	24,765	-0.02%
2019/05/28	21	33.01	9	32.82	32.60	12	25,141	0.05%
2019/05/27	102	31.95	109	31.95	32.50	-7	25,170	-0.03%	大買/大賣/
2019/05/24	60	33.60	52	33.54	32.20	8	25,386	0.03%
2019/05/23	21	32.50	30	32.83	32.95	-9	25,066	-0.04%
2019/05/22	23	34.89	14.2	34.60	34.25	8.8	24,779	0.04%
2019/05/21	31	35.15	27	35.01	35.60	4	24,518	0.02%
2019/05/20	49	35.48	49	34.96	34.35	0	24,024	0.00%
2019/05/17	85	38.18	93	38.88	36.00	-8	23,691	-0.03%
2019/05/16	22	40.90	26	40.57	39.70	-4	23,149	-0.02%
2019/05/15	33	42.46	26	42.27	41.95	7	22,880	0.03%
2019/05/14	151	40.72	148	39.75	42.50	3	22,821	0.01%	大買/大賣/
2019/05/13	15	40.69	9	40.49	40.10	6	22,711	0.03%
2019/05/10	21	40.60	27.3	40.61	40.80	-6.3	22,735	-0.03%
2019/05/09	102	40.90	98	41.64	40.00	4	22,433	0.02%	大買/
2019/05/08	31	42.90	26	42.53	42.65	5	21,888	0.02%
2019/05/07	185	44.89	181	44.45	42.85	4	21,520	0.02%	大買/大賣/
2019/05/06	27	43.21	21	43.92	44.40	6	20,771	0.03%
2019/05/03	25	43.97	42	44.32	44.05	-17	20,311	-0.08%
2019/05/02	48	42.70	39	42.92	42.85	9	19,694	0.05%
2019/04/30	96	42.02	128	42.07	42.80	-32	19,425	-0.16%	大賣/
2019/04/29	26	39.25	28	39.72	40.00	-2	18,879	-0.01%
2019/04/26	14	39.80	0	0.00	39.80	14	18,621	0.08%
2019/04/25	26	40.38	24	40.36	41.20	2	18,384	0.01%
2019/04/24	7	41.23	8	40.96	40.70	-1	18,213	-0.01%
2019/04/23	120	40.25	133	40.06	40.30	-13	17,968	-0.07%	大買/大賣/
2019/04/22	47	41.53	49	41.60	41.75	-2	17,814	-0.01%
2019/04/19	222	43.10	204	43.22	42.00	18	17,647	0.10%	大買/大賣/
2019/04/18	26	42.84	27	42.64	42.80	-1	16,714	-0.01%
2019/04/17	45	43.27	31	43.58	43.25	14	16,338	0.09%
2019/04/16	31	41.42	33	41.27	41.50	-2	15,775	-0.01%
2019/04/15	43	41.81	51	42.18	42.90	-8	15,316	-0.05%
2019/04/12	32	39.27	33.8	38.94	39.15	-1.8	14,558	-0.01%
2019/04/11	25	37.08	38	37.21	37.00	-13	13,796	-0.09%
2019/04/10	11	35.90	19	35.91	35.80	-8	13,578	-0.06%
2019/04/09	14	37.90	16.3	38.02	36.00	-2.3	13,459	-0.02%
2019/04/08	25	36.96	16	37.16	36.70	9	13,052	0.07%
2019/04/03	3	35.93	4	36.00	35.70	-1	12,792	-0.01%
2019/04/02	56	36.84	49	36.61	35.50	7	12,819	0.05%
2019/04/01	10	34.87	7	34.86	34.95	3	12,422	0.02%
2019/03/29	14	34.31	3	34.33	34.20	11	12,350	0.09%
2019/03/28	5	34.03	18	34.34	34.55	-13	12,263	-0.11%
2019/03/27	15	35.00	9	34.94	34.65	6	12,117	0.05%
2019/03/26	9	34.85	6	34.78	34.40	3	12,030	0.02%
2019/03/25	21	35.46	20	35.35	35.20	1	11,929	0.01%
2019/03/22	50.3	35.61	29	35.87	35.20	21.3	11,773	0.18%
2019/03/21	99	35.03	450	35.08	36.45	-351	11,187	-3.14%	大賣/鉅額交易
2019/03/20	7	32.91	8	32.98	33.15	-1	10,221	-0.01%
2019/03/19	15	33.10	10	33.17	32.60	5	10,131	0.05%
2019/03/18	2	32.55	10	32.66	32.80	-8	9,959	-0.08%
2019/03/15	11	32.50	9	32.37	32.00	2	9,958	0.02%
2019/03/14	41	33.62	4	33.55	33.35	37	9,769	0.38%
2019/03/13	6	32.72	1	32.80	32.90	5	9,497	0.05%
2019/03/12	14	32.72	12	32.59	32.35	2	9,430	0.02%
2019/03/11	13	32.52	9	32.15	32.75	4	9,247	0.04%
2019/03/08	32	32.36	33	32.30	32.40	-1	9,305	-0.01%
2019/03/07	63	32.56	31	32.28	31.70	32	9,212	0.35%
2019/03/06	15	32.61	22	32.88	32.55	-7	9,038	-0.08%
2019/03/05	6	33.27	20	32.97	32.50	-14	8,940	-0.16%
2019/03/04	70	34.57	34	34.48	34.60	36	8,668	0.42%
2019/02/27	18	33.13	28	33.54	33.65	-10	8,208	-0.12%
2019/02/26	20	32.69	34	32.37	32.65	-14	7,623	-0.18%
2019/02/25	43	31.80	96	31.91	32.60	-53	7,160	-0.74%
2019/02/22	11	29.57	2	29.90	29.65	9	6,641	0.14%
2019/02/21	9	29.28	3	29.47	29.50	6	6,597	0.09%
2019/02/20	2	29.93	53	30.01	29.85	-51	6,526	-0.78%
2019/02/19	10	29.93	4	30.01	30.10	6	6,514	0.09%
2019/02/18	26	30.01	27	29.77	30.35	-1	6,402	-0.02%
2019/02/15	0	0.00	2	29.40	28.95	-2	6,161	-0.03%
2019/02/14	6	28.86	6	28.88	28.70	0	6,005	0.00%
2019/02/13	5	28.68	22	28.73	29.10	-17	5,835	-0.29%
2019/02/12	26	27.55	53	27.75	27.70	-27	5,516	-0.49%
2019/02/11	4	26.63	32	26.21	26.95	-28	5,120	-0.55%
2019/01/30	5	25.46	0	0.00	25.05	5	4,825	0.10%
2019/01/29	4	24.98	3	24.85	24.95	1	4,714	0.02%
2019/01/28	2	24.75	2	25.00	24.80	0	4,675	0.00%
2019/01/25	8	25.22	3	25.00	25.05	5	4,631	0.11%
2019/01/24	4	25.25	9	25.34	25.40	-5	4,551	-0.11%
2019/01/23	11	25.09	13	25.25	25.35	-2	4,549	-0.04%
2019/01/22	26	25.59	3	25.77	25.20	23	4,570	0.50%
2019/01/21	3	26.10	9	25.78	26.10	-6	4,428	-0.14%
2019/01/18	0	0.00	11	25.33	25.45	-11	4,385	-0.25%
2019/01/17	2	25.65	4	25.55	25.50	-2	4,385	-0.05%
2019/01/16	2	25.75	6	25.75	25.55	-4	4,362	-0.09%
2019/01/15	7	25.69	2	26.05	25.70	5	4,331	0.12%
2019/01/14	13	26.61	14	26.80	26.20	-1	4,274	-0.02%
2019/01/11	5	25.97	11	25.80	26.40	-6	4,041	-0.15%
2019/01/10	8	25.66	1	25.50	25.75	7	3,931	0.18%
2019/01/09	11	25.41	3	25.65	25.60	8	3,900	0.21%
2019/01/08	4	25.74	5	25.80	25.75	-1	3,825	-0.03%
2019/01/07	3	24.75	3	24.70	25.10	0	3,713	0.00%
2019/01/04	6	24.08	2	24.35	24.20	4	3,713	0.11%
2019/01/03	4	25.13	5	25.30	24.95	-1	3,699	-0.03%
2019/01/02	11	25.70	4	25.53	25.65	7	3,744	0.19%
2018/12/28	0	0.00	3	25.23	25.25	-3	3,649	-0.08%
2018/12/27	4	24.89	13	25.13	24.75	-9	3,635	-0.25%
2018/12/26	7	25.56	11	24.95	24.65	-4	3,569	-0.11%
2018/12/25	102	25.25	85	25.23	25.50	17	3,481	0.49%	大買/
2018/12/24	4	26.03	34	26.02	26.30	-30	3,306	-0.91%
2018/12/22	1	24.70	0	0.00	25.15	1	3,061	0.03%
2018/12/21	6	24.07	1	24.15	24.10	5	3,010	0.17%
2018/12/20	10	23.60	3	23.50	23.45	7	3,039	0.23%
2018/12/19	22	24.54	3	24.30	24.25	19	3,053	0.62%
2018/12/18	7	24.24	2	24.15	24.30	5	3,002	0.17%
2018/12/17	20	24.96	2	24.65	24.75	18	2,934	0.61%
2018/12/14	1	23.95	2	24.95	25.10	-1	2,794	-0.04%
2018/12/13	2	24.33	10	24.35	24.20	-8	2,719	-0.29%
2018/12/12	3	24.40	2	24.30	24.25	1	2,699	0.04%
2018/12/11	0	0.00	19	24.13	24.10	-19	2,677	-0.71%
2018/12/10	50	24.44	0	0.00	24.55	50	2,628	1.90%
2018/12/07	17	23.94	5	24.30	24.40	12	2,518	0.48%
2018/12/05	0	0.00	1	24.10	24.50	-1	2,391	-0.04%
2018/12/04	0	0.00	23	24.45	24.35	-23	2,368	-0.97%
2018/12/03	1	24.85	15	24.95	24.90	-14	2,341	-0.60%
2018/11/30	10	22.97	1	23.00	23.25	9	2,190	0.41%
2018/11/29	12	22.78	4	22.75	22.65	8	2,087	0.38%
2018/11/28	11	22.50	8	22.63	22.50	3	2,059	0.15%
2018/11/23	0	0.00	8	21.43	21.25	-8	2,359	-0.34%
2018/11/22	7	22.04	5	21.65	21.60	2	2,481	0.08%
2018/11/21	2	21.78	1	21.80	21.85	1	2,486	0.04%
2018/11/20	6	22.12	4	22.00	22.00	2	2,474	0.08%
2018/11/19	5	22.34	0	0.00	22.80	5	2,428	0.21%
2018/11/16	10	21.65	0	0.00	21.90	10	2,370	0.42%
2018/11/13	0	0.00	2	20.75	20.80	-2	2,259	-0.09%
2018/11/12	0	0.00	3	21.10	21.05	-3	2,297	-0.13%
2018/11/07	5	21.50	7	21.45	21.40	-2	2,353	-0.08%
2018/11/06	0	0.00	5	21.10	21.00	-5	2,426	-0.21%
2018/11/05	7	21.25	0	0.00	21.20	7	2,519	0.28%
2018/11/02	3	21.60	8	21.45	21.40	-5	2,549	-0.20%
2018/11/01	5	21.48	18	21.35	21.55	-13	2,552	-0.51%
2018/10/31	13	20.98	39	21.05	21.20	-26	2,543	-1.02%
2018/10/30	55	20.63	33	20.59	20.60	22	2,544	0.86%
2018/10/29	2	20.10	6	20.10	20.45	-4	2,508	-0.16%
2018/10/26	0	0.00	17	20.16	20.25	-17	2,516	-0.68%
2018/10/25	3	20.15	1	20.15	20.00	2	2,613	0.08%
2018/10/24	5	20.96	1	20.95	21.05	4	2,603	0.15%
2018/10/23	6	21.50	11	21.27	21.10	-5	2,624	-0.19%
2018/10/22	10	21.52	1	21.00	21.50	9	2,681	0.34%
2018/10/19	9	21.29	5	21.29	21.20	4	2,714	0.15%
2018/10/18	1	22.15	1	22.20	22.10	0	2,710	0.00%
2018/10/17	8	22.40	0	0.00	22.35	8	2,703	0.30%
2018/10/16	3	22.37	1	22.10	22.15	2	2,697	0.07%
2018/10/15	1	22.20	1	22.25	22.00	0	2,695	0.00%
2018/10/12	4	22.30	1	22.30	22.45	3	2,691	0.11%
2018/10/11	2	23.00	5	22.95	22.95	-3	2,724	-0.11%
2018/10/09	3	25.10	2	25.20	25.45	1	2,708	0.04%
2018/10/08	0	0.00	10	26.00	26.15	-10	2,631	-0.38%
2018/10/05	1	27.05	0	0.00	26.50	1	2,617	0.04%
2018/10/02	2	28.30	1	28.30	27.95	1	2,632	0.04%
2018/10/01	0	0.00	17	27.70	28.05	-17	2,591	-0.66%
2018/09/27	6	26.74	0	0.00	26.75	6	2,543	0.24%
2018/09/26	8	27.94	0	0.00	27.95	8	2,481	0.32%
2018/09/25	2	27.80	0	0.00	27.90	2	2,447	0.08%
2018/09/21	1	28.00	0	0.00	28.00	1	2,424	0.04%
2018/09/20	7	27.75	0	0.00	27.75	7	2,410	0.29%
2018/09/19	0	0.00	4	28.06	27.75	-4	2,418	-0.17%
2018/09/18	2	27.80	0	0.00	27.75	2	2,437	0.08%
2018/09/14	2	28.45	0	0.00	28.40	2	2,452	0.08%
2018/09/10	2	27.00	3	26.90	27.05	-1	2,687	-0.04%
2018/09/07	2	27.55	2	28.30	27.70	0	2,691	0.00%
2018/09/06	1	28.30	0	0.00	28.25	1	2,696	0.04%
2018/09/05	1	28.65	2	28.73	28.60	-1	2,744	-0.04%
2018/09/04	10	28.70	2	28.65	28.85	8	2,835	0.28%
2018/09/03	31	29.43	11	29.46	28.60	20	2,875	0.70%
2018/08/31	2	28.88	6	28.83	29.25	-4	2,797	-0.14%
2018/08/29	13	28.50	1	28.70	28.40	12	2,701	0.44%
2018/08/24	0	0.00	4	27.00	27.00	-4	3,136	-0.13%
2018/08/23	1	27.00	0	0.00	27.05	1	3,150	0.03%
2018/08/17	0	0.00	1	27.50	27.45	-1	3,245	-0.03%
2018/08/16	2	26.68	0	0.00	27.10	2	3,218	0.06%
2018/08/14	1	27.70	0	0.00	27.55	1	3,246	0.03%
2018/08/13	8	28.25	0	0.00	27.70	8	3,268	0.24%
2018/08/10	1	29.00	0	0.00	29.15	1	3,206	0.03%
2018/08/09	1	28.65	0	0.00	28.80	1	3,120	0.03%
2018/08/06	0	0.00	1	29.00	28.95	-1	3,107	-0.03%
2018/08/03	1	28.60	2	28.75	28.70	-1	3,124	-0.03%
2018/08/02	0	0.00	1	28.65	28.55	-1	3,210	-0.03%
2018/08/01	3	29.57	1	29.30	29.30	2	3,200	0.06%
2018/07/31	0	0.00	19	28.60	28.90	-19	3,125	-0.61%
2018/07/30	1	28.55	1	28.80	28.50	0	3,174	0.00%
2018/07/27	0	0.00	16	29.17	29.00	-16	3,150	-0.51%
2018/07/26	0	0.00	1	28.55	28.80	-1	3,088	-0.03%
2018/07/25	0	0.00	3	28.25	28.00	-3	3,050	-0.10%
2018/07/23	0	0.00	1	27.40	27.30	-1	3,052	-0.03%
2018/07/20	1	27.75	0	0.00	27.60	1	3,053	0.03%
2018/07/18	5	28.16	1	28.30	28.25	4	3,068	0.13%
2018/07/17	0	0.00	5	27.90	27.90	-5	3,004	-0.17%
2018/07/13	0	0.00	5	28.00	28.00	-5	2,996	-0.17%
2018/07/10	11	27.77	10	28.10	27.70	1	3,014	0.03%
2018/07/06	5	27.05	0	0.00	27.00	5	2,981	0.17%
2018/07/05	5	27.70	0	0.00	27.40	5	2,965	0.17%
2018/07/04	0	0.00	1	27.55	27.60	-1	2,968	-0.03%
2018/07/03	7	27.86	0	0.00	27.60	7	2,968	0.24%
2018/06/29	0	0.00	1	28.60	28.65	-1	2,968	-0.03%
2018/06/28	0	0.00	2	28.38	28.20	-2	2,964	-0.07%
2018/06/27	4	28.70	6	28.64	28.65	-2	3,023	-0.07%
2018/06/26	6	29.05	4	29.05	29.00	2	3,000	0.07%
2018/06/25	1	29.60	2	29.75	29.50	-1	2,989	-0.03%
2018/06/22	1	29.85	0	0.00	29.80	1	2,994	0.03%
2018/06/21	6	29.67	1	30.25	30.35	5	2,983	0.17%
2018/06/20	10	30.31	4	30.01	29.60	6	2,984	0.20%
2018/06/19	6	30.01	0	0.00	30.20	6	2,875	0.21%
2018/06/15	0	0.00	1	30.65	30.65	-1	2,881	-0.03%
2018/06/13	6	30.83	15	30.62	30.50	-9	2,885	-0.31%
2018/06/12	48	31.54	32	31.39	31.35	16	2,876	0.56%
2018/06/11	27	31.21	0	0.00	31.20	27	2,812	0.96%
2018/06/08	40	31.79	6.4	31.84	31.65	33.7	2,811	1.20%
2018/06/07	2	31.45	6	31.15	31.35	-4	2,678	-0.15%
2018/06/06	6	31.41	3	31.37	31.40	3	2,640	0.11%
2018/06/05	4	31.05	4	31.11	31.20	0	2,628	0.00%
2018/06/04	9	31.84	4	32.06	31.65	5	2,549	0.20%
2018/06/01	2	30.50	22	29.78	30.30	-20	2,257	-0.89%
2018/05/31	7	28.94	25	28.91	28.85	-18	2,139	-0.84%
2018/05/30	4	28.68	3	28.70	28.90	1	2,151	0.05%
2018/05/29	16	28.88	0	0.00	28.75	16	2,157	0.74%
2018/05/28	43	29.37	15	29.45	29.25	28	2,168	1.29%
2018/05/25	15	29.55	19	29.40	29.50	-4	2,242	-0.18%
2018/05/24	1	29.05	2	29.00	29.10	-1	2,234	-0.04%
2018/05/23	1	28.85	0	0.00	28.85	1	2,352	0.04%
2018/05/22	49	28.84	5	29.20	29.25	44	2,352	1.87%
2018/05/21	5	29.10	12	28.87	29.15	-7	2,324	-0.30%
2018/05/16	30	28.01	0	0.00	27.90	30	2,346	1.28%
2018/05/15	0	0.00	1	27.75	27.60	-1	2,385	-0.04%
2018/05/11	0	0.00	32	28.15	27.75	-32	2,518	-1.27%
2018/05/10	3	28.85	2	28.80	28.50	1	2,502	0.04%
2018/05/08	2	28.35	2	28.40	28.20	0	2,506	0.00%
2018/05/07	2	28.00	1	28.00	28.00	1	2,537	0.04%
2018/05/03	0.2	26.80	10	26.90	26.85	-9.9	2,768	-0.36%
2018/05/02	1	26.75	0	0.00	27.05	1	2,866	0.03%
2018/04/27	2	26.15	0	0.00	26.20	2	2,909	0.07%
2018/04/26	15	26.53	2	26.65	26.10	13	2,923	0.44%
2018/04/25	13	26.55	0	0.00	26.80	13	2,926	0.44%
2018/04/24	0	0.00	12	26.40	26.25	-12	2,944	-0.41%
2018/04/20	0	0.00	1	28.00	27.90	-1	2,972	-0.03%
2018/04/19	0	0.00	1	27.60	28.00	-1	3,007	-0.03%
2018/04/18	0	0.00	2	27.60	27.35	-2	3,051	-0.07%
2018/04/17	3	27.70	0	0.00	27.70	3	3,112	0.10%
2018/04/16	2	28.60	1	28.60	28.35	1	3,219	0.03%
2018/04/12	2	28.60	0	0.00	28.60	2	3,375	0.06%
2018/04/10	12	28.96	0	0.00	28.90	12	3,501	0.34%
2018/04/03	0	0.00	12	28.85	29.00	-12	3,846	-0.31%
2018/03/31	2.1	29.60	0	0.00	29.60	2.1	4,185	0.05%
2018/03/29	10	29.15	10	29.05	29.10	0	4,356	0.00%
2018/03/27	10	29.50	0	0.00	29.45	10	4,517	0.22%
2018/03/26	1	28.85	0	0.00	29.10	1	4,586	0.02%
2018/03/23	2	29.08	9	29.04	29.00	-7	4,671	-0.15%
2018/03/22	6	30.46	10	30.90	30.30	-4	4,828	-0.08%
2018/03/21	10	30.60	0	0.00	30.50	10	4,818	0.21%
2018/03/16	12	30.86	1	31.00	30.25	11	5,265	0.21%
2018/03/15	0	0.00	2	30.85	30.80	-2	5,355	-0.04%
2018/03/14	0	0.00	1	30.80	30.70	-1	5,500	-0.02%
2018/03/12	0	0.00	0.8	29.70	29.80	-0.8	5,707	-0.01%
2018/03/09	0	0.00	4	30.10	29.80	-4	5,995	-0.07%
2018/03/08	1	29.60	2	29.80	29.70	-1	6,287	-0.02%
2018/03/07	0	0.00	2	30.00	29.50	-2	6,570	-0.03%
2018/03/06	3	30.03	0	0.00	29.90	3	7,139	0.04%
2018/03/05	1	29.70	0	0.00	29.50	1	7,613	0.01%
2018/03/02	1	29.50	0	0.00	29.70	1	8,532	0.01%
2018/03/01	1	29.30	2	30.05	30.05	-1	9,335	-0.01%
2018/02/27	2	30.00	0	0.00	29.55	2	9,780	0.02%
2018/02/26	1	29.15	2	29.20	29.25	-1	10,582	-0.01%
2018/02/23	8.1	29.45	2	29.63	29.70	6.1	11,142	0.05%
2018/02/21	3	27.93	0	0.00	28.10	3	11,123	0.03%
2018/02/12	0	0.00	1	27.10	26.90	-1	11,121	-0.01%
2018/02/08	1	27.20	2	27.30	27.30	-1	11,187	-0.01%
2018/02/06	2	28.70	14	28.04	27.00	-12	11,193	-0.11%
2018/02/05	0	0.00	10	29.67	29.85	-10	11,112	-0.09%
2018/02/02	0	0.00	1	30.30	30.30	-1	11,130	-0.01%
2018/02/01	6	30.68	1	30.80	30.55	5	11,193	0.04%
2018/01/31	24	30.90	11	30.91	30.95	13	11,212	0.12%
2018/01/30	2	30.55	7	30.21	30.20	-5	11,213	-0.04%
2018/01/29	12	30.88	3	30.85	30.90	9	11,289	0.08%
2018/01/26	9	31.74	1	32.15	31.60	8	11,299	0.07%
2018/01/25	4	31.25	11	31.26	31.00	-7	11,107	-0.06%
2018/01/24	20	30.73	13	30.84	30.85	7	11,031	0.06%
2018/01/23	0	0.00	1	30.65	30.65	-1	11,045	-0.01%
2018/01/22	0	0.00	1	30.35	30.25	-1	11,088	-0.01%
2018/01/19	0	0.00	1	30.15	30.30	-1	11,475	-0.01%
2018/01/18	3	30.55	11	30.41	30.30	-8	11,552	-0.07%
2018/01/17	0	0.00	22	30.68	30.60	-22	11,573	-0.19%
2018/01/16	0	0.00	19	30.94	30.95	-19	11,591	-0.16%
2018/01/15	1	30.90	0	0.00	31.00	1	11,592	0.01%
2018/01/12	12	30.64	2	30.60	30.65	10	11,600	0.09%
2018/01/11	10	29.80	0	0.00	29.90	10	11,760	0.09%
2018/01/10	4	30.74	25	30.70	30.20	-21	11,766	-0.18%
2018/01/09	11	31.40	0	0.00	31.30	11	11,798	0.09%
2018/01/08	1	32.30	1	31.25	31.00	0	11,802	0.00%
2018/01/05	1	32.40	10	32.37	32.30	-9	11,729	-0.08%
2018/01/04	4	32.40	28	32.22	32.20	-24	11,692	-0.21%
2018/01/03	5	33.42	22	33.34	32.55	-17	11,661	-0.15%
2018/01/02	7	32.84	10	32.60	33.50	-3	11,490	-0.03%