奇鋐 (3017)-元大-新盛券商分點個股進出

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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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	6.1	654.18	8.1	659.02	652.00	-2	8,787	-0.02%
2024/11/21	8	659.74	10	658.30	650.00	-2	8,794	-0.02%
2024/11/20	18	666.28	18.2	668.48	666.00	-0.2	8,739	0.00%
2024/11/19	15	644.48	14	648.71	648.00	1	8,678	0.01%
2024/11/18	10	646.70	21	649.95	638.00	-11	8,666	-0.13%
2024/11/15	29.2	671.21	21	672.94	648.00	8.1	8,686	0.09%
2024/11/14	8	676.15	17	684.71	685.00	-9	8,603	-0.10%
2024/11/13	7	662.14	7	665.29	661.00	0	8,548	0.00%
2024/11/12	10	670.79	14	668.43	661.00	-4	8,600	-0.05%
2024/11/11	27	686.44	1	687.00	687.00	26	8,679	0.30%
2024/11/08	3	686.33	4.2	688.68	687.00	-1.2	8,908	-0.01%
2024/11/07	3.1	679.51	5.1	674.22	675.00	-2	8,928	-0.02%
2024/11/06	11	662.82	3.2	674.95	674.00	7.8	9,048	0.09%
2024/11/05	9	651.33	13	650.85	656.00	-4	9,102	-0.04%
2024/11/04	0.1	632.98	4	645.75	654.00	-3.9	9,288	-0.04%
2024/11/01	7	627.20	2	624.50	637.00	5	9,354	0.05%
2024/10/30	2.1	641.43	7.1	641.69	638.00	-5	9,452	-0.05%
2024/10/29	13	629.46	26	628.77	626.00	-13	9,442	-0.14%
2024/10/28	14	647.87	24	646.12	648.00	-10	9,479	-0.11%
2024/10/25	1	657.00	1	663.83	664.00	0	9,594	0.00%
2024/10/24	26.2	666.76	9.1	653.60	656.00	17.1	9,717	0.18%
2024/10/23	1	691.98	2	684.00	686.00	-1	9,716	-0.01%
2024/10/22	12	677.50	15.1	682.27	683.00	-3.1	9,770	-0.03%
2024/10/21	2.2	681.85	2.4	683.53	677.00	-0.1	9,929	0.00%
2024/10/18	3.5	684.28	6.3	685.99	681.00	-2.8	9,928	-0.03%
2024/10/17	15.2	675.53	1.1	678.88	679.00	14.1	9,875	0.14%
2024/10/16	6.2	670.96	8.3	669.43	676.00	-2.1	9,839	-0.02%
2024/10/15	18.1	672.47	9.1	669.30	679.00	9	9,765	0.09%
2024/10/14	2	639.57	4	648.71	647.00	-2	9,618	-0.02%
2024/10/11	9.1	629.69	10.7	626.04	629.00	-1.6	9,518	-0.02%
2024/10/09	4.1	616.38	15	609.53	605.00	-10.9	9,430	-0.12%
2024/10/08	0.3	612.43	3.2	612.81	611.00	-2.9	9,436	-0.03%
2024/10/07	10	611.10	8	615.00	611.00	2	9,508	0.02%
2024/10/04	9	606.33	10	604.10	604.00	-1	9,569	-0.01%
2024/10/01	7.5	589.93	4.2	600.95	585.00	3.3	9,538	0.03%
2024/09/30	22.5	602.09	13	602.00	590.00	9.5	9,546	0.10%
2024/09/27	30.2	617.06	7	618.99	624.00	23.2	9,580	0.24%
2024/09/26	36.1	600.97	45.2	604.22	617.00	-9.1	9,521	-0.10%
2024/09/25	14.1	581.49	9	584.89	581.00	5.1	9,391	0.05%
2024/09/24	18	565.88	8	566.75	571.00	10	9,505	0.11%
2024/09/23	9	571.00	12	574.92	569.00	-3	9,638	-0.03%
2024/09/20	9.1	567.17	10	568.30	558.00	-0.9	9,714	-0.01%
2024/09/19	9	556.33	8.1	553.09	561.00	0.9	9,725	0.01%
2024/09/18	24.2	544.13	2	548.50	537.00	22.2	9,727	0.23%
2024/09/16	3	547.00	1.1	546.73	544.00	1.9	9,880	0.02%
2024/09/13	6	555.67	5	552.02	554.00	1	10,038	0.01%
2024/09/12	2	547.52	5.2	553.95	555.00	-3.2	10,162	-0.03%
2024/09/11	2	524.00	2	527.45	521.00	0	10,131	0.00%
2024/09/10	10.2	531.24	4	534.75	512.00	6.2	10,223	0.06%
2024/09/09	6.1	528.05	10	530.72	545.00	-3.9	10,223	-0.04%
2024/09/06	10.2	518.58	4	516.75	511.00	6.2	10,293	0.06%
2024/09/05	14	518.80	9	529.89	525.00	5	10,445	0.05%
2024/09/04	5.4	524.10	1.1	519.64	515.00	4.3	10,535	0.04%
2024/09/03	10	576.10	9	578.24	570.00	1	10,746	0.01%
2024/09/02	8.1	585.14	4	576.05	574.00	4.1	11,001	0.04%
2024/08/30	7	599.72	6	601.51	606.00	1	11,077	0.01%
2024/08/29	11.1	595.86	10	598.60	598.00	1.1	11,180	0.01%
2024/08/28	0	0.00	2.7	607.84	613.00	-2.7	11,380	-0.02%
2024/08/27	8.2	605.63	4	606.50	613.00	4.2	11,970	0.04%
2024/08/26	9	619.67	7.3	622.84	610.00	1.7	12,087	0.01%
2024/08/23	10	605.89	7	607.86	612.00	3	12,207	0.02%
2024/08/22	5.1	605.54	0.1	604.00	606.00	5.1	12,376	0.04%
2024/08/21	1.2	607.50	0	0.00	606.00	1.2	12,550	0.01%
2024/08/20	6	617.83	10	622.50	616.00	-4	12,677	-0.03%
2024/08/19	11	619.08	3	618.65	617.00	8	13,002	0.06%
2024/08/16	16.2	625.73	16.1	621.66	626.00	0.1	13,020	0.00%
2024/08/15	8	601.38	6.2	605.54	594.00	1.8	12,981	0.01%
2024/08/14	7.2	598.08	8.2	603.23	597.00	-1	13,050	-0.01%
2024/08/13	4.1	585.51	4.1	593.18	587.00	0	13,090	0.00%
2024/08/12	10.4	587.70	4	587.75	585.00	6.4	13,261	0.05%
2024/08/09	2	571.03	4.1	573.69	568.00	-2.1	13,265	-0.02%
2024/08/08	2.2	531.70	1	535.00	530.00	1.2	13,279	0.01%
2024/08/07	5.1	544.47	6	548.50	559.00	-0.9	13,372	-0.01%
2024/08/06	6.3	529.11	5.5	531.06	526.00	0.9	13,320	0.01%
2024/08/05	4.3	535.75	1	540.00	535.00	3.3	13,321	0.02%
2024/08/02	7.7	616.61	1	603.00	594.00	6.7	13,328	0.05%
2024/08/01	2	655.00	6.1	654.07	655.00	-4.1	13,334	-0.03%
2024/07/31	23	646.00	21	639.33	636.00	2	13,522	0.01%
2024/07/30	4.1	618.76	8.8	622.84	639.00	-4.7	13,649	-0.03%
2024/07/29	3.2	612.73	16.2	596.13	590.00	-13	13,671	-0.09%
2024/07/26	9.3	626.45	17.5	616.74	613.00	-8.2	13,774	-0.06%
2024/07/23	3	661.68	2	659.00	669.00	1	13,851	0.01%
2024/07/22	14.5	649.92	3	652.67	634.00	11.5	14,176	0.08%
2024/07/19	2.1	681.33	11.1	685.16	687.00	-9	14,317	-0.06%
2024/07/18	18.4	662.68	6	662.33	675.00	12.4	14,376	0.09%
2024/07/17	2.6	698.98	3	695.00	690.00	-0.4	14,464	0.00%
2024/07/16	9.2	696.18	3	697.67	691.00	6.2	14,676	0.04%
2024/07/15	4.1	701.89	3	698.36	702.00	1.1	15,026	0.01%
2024/07/12	15.3	710.20	2.2	706.00	709.00	13.1	15,342	0.09%
2024/07/11	8.1	719.61	3	718.67	714.00	5.1	15,505	0.03%
2024/07/10	1.1	728.05	2	730.47	726.00	-1	15,586	-0.01%
2024/07/09	5.5	729.83	16	723.95	727.00	-10.5	15,715	-0.07%
2024/07/08	10.7	747.89	3	754.91	745.00	7.7	15,867	0.05%
2024/07/05	10.1	755.74	11	759.00	764.00	-0.9	15,903	-0.01%
2024/07/04	9	754.43	8	756.88	752.00	1	15,925	0.01%
2024/07/03	9	757.21	4	763.52	745.00	5	16,012	0.03%
2024/07/02	3.1	741.99	2.2	746.10	752.00	0.9	16,092	0.01%
2024/07/01	12.2	765.91	9	760.08	743.00	3.1	16,180	0.02%
2024/06/28	4.8	761.15	6.3	764.49	765.00	-1.4	16,184	-0.01%
2024/06/27	12	744.06	8.2	737.26	736.00	3.9	16,099	0.02%
2024/06/26	9.2	732.03	16.6	732.46	740.00	-7.4	16,067	-0.05%
2024/06/25	5.4	695.62	2	699.98	701.00	3.4	16,091	0.02%
2024/06/24	20.4	721.59	7	718.71	714.00	13.4	16,098	0.08%
2024/06/21	13.2	724.76	10.1	727.28	731.00	3.1	16,231	0.02%
2024/06/20	6	735.49	14.3	735.37	740.00	-8.2	16,114	-0.05%
2024/06/19	16.1	709.18	9	708.33	704.00	7.1	16,068	0.04%
2024/06/18	16.2	715.93	10.1	714.46	713.00	6.1	16,064	0.04%
2024/06/17	16.3	734.20	5	724.60	723.00	11.3	16,231	0.07%
2024/06/14	10.3	717.56	17.2	725.10	739.00	-6.9	16,351	-0.04%
2024/06/13	8	706.63	11.8	712.10	712.00	-3.7	16,374	-0.02%
2024/06/12	18.6	657.02	14	660.79	688.00	4.6	16,554	0.03%
2024/06/11	13.1	660.59	8	662.51	665.00	5.1	16,612	0.03%
2024/06/07	6.7	636.76	16	631.69	620.00	-9.3	16,898	-0.06%
2024/06/06	21.4	669.26	14	669.29	660.00	7.4	16,971	0.04%
2024/06/05	20.7	699.48	9	693.78	685.00	11.7	16,966	0.07%
2024/06/04	6.2	728.87	8.6	727.51	721.00	-2.4	17,070	-0.01%
2024/06/03	13.5	758.97	8	756.88	736.00	5.5	17,277	0.03%
2024/05/31	7.1	775.09	8	768.88	769.00	-0.9	17,343	-0.01%
2024/05/30	25.5	792.10	6.1	793.66	781.00	19.3	16,912	0.11%
2024/05/29	36.1	790.31	21.1	813.23	811.00	15	16,902	0.09%
2024/05/28	2	767.50	3.2	768.89	783.00	-1.2	16,938	-0.01%
2024/05/27	1	729.00	7.2	737.89	738.00	-6.2	16,984	-0.04%
2024/05/24	5	700.60	5	700.65	706.00	0	16,980	0.00%
2024/05/23	8	692.91	8.2	696.64	708.00	-0.1	16,910	0.00%
2024/05/22	2	651.00	22	654.59	660.00	-20	16,711	-0.12%
2024/05/21	1.1	648.84	6	645.17	650.00	-4.9	16,800	-0.03%
2024/05/20	8	646.12	6	649.00	638.00	2	16,830	0.01%
2024/05/17	11	659.73	8	657.50	660.00	3	16,839	0.02%
2024/05/16	7	659.85	9.1	660.75	651.00	-2.1	16,884	-0.01%
2024/05/15	8.2	656.49	9.3	658.06	644.00	-1.1	16,784	-0.01%
2024/05/14	5	627.40	6	632.67	645.00	-1	16,719	-0.01%
2024/05/13	7.1	647.79	12	649.33	626.00	-4.9	16,823	-0.03%
2024/05/10	8	647.74	12	644.17	638.00	-4	16,855	-0.02%
2024/05/09	9.1	658.84	19	654.32	654.00	-9.9	17,255	-0.06%
2024/05/08	10.6	670.84	5	664.00	663.00	5.6	17,262	0.03%
2024/05/07	8	667.60	11	671.55	674.00	-3	17,568	-0.02%
2024/05/06	15.3	675.77	5	687.41	662.00	10.3	17,471	0.06%
2024/05/03	8	659.37	8.4	661.73	662.00	-0.4	17,273	0.00%
2024/05/02	9	640.00	15.1	655.34	656.00	-6.1	17,248	-0.04%
2024/04/30	16	654.44	29	653.83	654.00	-13	17,183	-0.08%
2024/04/29	14.3	638.13	7	633.27	626.00	7.3	17,187	0.04%
2024/04/26	21	649.33	19.3	653.84	642.00	1.7	17,374	0.01%
2024/04/25	6.1	631.91	10.2	638.53	620.00	-4	17,079	-0.02%
2024/04/24	1	626.93	12.3	630.37	634.00	-11.3	16,953	-0.07%
2024/04/23	13.1	582.41	15	577.47	577.00	-1.9	17,056	-0.01%
2024/04/22	15.5	587.47	12.5	584.00	567.00	3	16,992	0.02%
2024/04/19	15.2	646.15	12	629.43	630.00	3.2	16,950	0.02%
2024/04/18	17.5	663.15	21.5	675.16	680.00	-4	16,936	-0.02%
2024/04/17	8	633.25	7.1	631.35	638.00	0.9	16,835	0.01%
2024/04/16	9.1	606.22	5.1	605.71	606.00	4	16,828	0.02%
2024/04/15	16	627.00	13.1	625.36	616.00	2.9	16,832	0.02%
2024/04/12	17.3	614.15	20	618.75	628.00	-2.7	16,897	-0.02%
2024/04/11	11	583.26	14	584.21	584.00	-3	16,653	-0.02%
2024/04/10	1	577.97	12.2	565.11	555.00	-11.2	16,608	-0.07%
2024/04/09	14	582.89	3.5	580.39	577.00	10.6	16,586	0.06%
2024/04/08	15.2	577.01	10	579.98	570.00	5.1	16,528	0.03%
2024/04/03	11	552.27	16.1	551.53	546.00	-5.1	16,589	-0.03%
2024/04/02	13.3	539.42	11	537.73	533.00	2.3	16,497	0.01%
2024/04/01	7.1	558.10	18.3	555.41	554.00	-11.1	16,476	-0.07%
2024/03/29	6.1	547.33	9	553.33	546.00	-2.9	16,382	-0.02%
2024/03/28	3	528.33	3.1	535.46	542.00	-0.1	16,272	0.00%
2024/03/27	5.2	537.95	25	539.60	534.00	-19.8	16,176	-0.12%
2024/03/26	14.3	570.79	7	556.01	541.00	7.2	16,093	0.04%
2024/03/25	5.1	586.74	2	583.00	583.00	3.1	15,929	0.02%
2024/03/22	3	587.00	4	589.00	589.00	-1	15,868	-0.01%
2024/03/21	36	590.50	39.1	584.15	585.00	-3.1	15,767	-0.02%
2024/03/20	26.1	570.61	25.5	569.24	567.00	0.6	15,677	0.00%
2024/03/19	22.5	598.07	9	582.11	569.00	13.5	15,465	0.09%
2024/03/18	6	618.83	7	620.82	623.00	-1	15,226	-0.01%
2024/03/15	10	583.29	13.1	576.79	599.00	-3	15,013	-0.02%
2024/03/14	15.4	565.96	5	556.81	556.00	10.4	14,674	0.07%
2024/03/13	33.6	642.69	28	624.32	617.00	5.6	14,414	0.04%
2024/03/12	26.2	621.27	30.1	627.68	643.00	-3.9	13,964	-0.03%
2024/03/11	22	597.14	24.1	599.40	585.00	-2.1	13,651	-0.02%
2024/03/08	23.1	595.45	26	596.65	574.00	-2.9	13,426	-0.02%
2024/03/07	14.1	620.19	15.2	612.25	599.00	-1.1	13,269	-0.01%
2024/03/06	23.1	611.52	20	619.34	630.00	3	12,946	0.02%
2024/03/05	22.1	555.56	13.1	564.27	585.00	9	12,713	0.07%
2024/03/04	9.1	555.87	14	557.86	554.00	-4.9	12,560	-0.04%
2024/03/01	19	542.58	20.3	541.87	539.00	-1.3	12,472	-0.01%
2024/02/29	9.1	523.16	314.1	532.55	532.00	-305	12,399	-2.46%	大賣/鉅額交易
2024/02/27	23.2	503.14	31.1	509.60	508.00	-7.9	12,167	-0.07%
2024/02/26	15.2	494.57	13	497.23	500.00	2.2	12,143	0.02%
2024/02/23	18.1	507.91	14.3	508.27	498.50	3.8	12,107	0.03%
2024/02/22	10	520.70	14.6	525.23	520.00	-4.6	12,045	-0.04%
2024/02/21	7.4	485.97	10	488.61	495.00	-2.6	12,019	-0.02%
2024/02/20	3.2	482.72	2.2	474.36	483.00	1	11,975	0.01%
2024/02/19	13.3	498.83	4	492.25	486.00	9.3	11,954	0.08%
2024/02/16	14.3	516.31	6.1	513.03	510.00	8.2	12,023	0.07%
2024/02/15	5.1	524.59	15.2	530.83	534.00	-10.1	12,017	-0.08%
2024/02/05	14.2	483.15	13.1	487.68	485.50	1.1	11,947	0.01%
2024/02/02	24	477.37	26	477.83	478.00	-2	11,799	-0.02%
2024/02/01	19	448.13	18	450.08	457.50	1	11,601	0.01%
2024/01/31	12.1	420.56	6.1	424.65	425.50	6	11,272	0.05%
2024/01/30	3	415.67	19	419.90	429.50	-16	11,110	-0.14%
2024/01/29	12	387.17	13	389.19	390.50	-1	10,854	-0.01%
2024/01/26	13.2	383.87	15	383.10	386.00	-1.8	10,868	-0.02%
2024/01/25	5.1	387.52	9	392.50	389.50	-3.9	10,898	-0.04%
2024/01/24	6	386.25	3	386.84	387.50	3	10,774	0.03%
2024/01/23	15	385.30	15	384.80	386.50	0	10,805	0.00%
2024/01/22	14	374.14	26.5	368.18	380.50	-12.4	10,603	-0.12%
2024/01/19	6	343.58	5	345.10	346.00	1	10,366	0.01%
2024/01/18	4	345.60	52	338.99	334.50	-48	10,347	-0.46%
2024/01/17	48	350.32	6.4	353.10	343.50	41.6	10,285	0.40%
2024/01/16	6	339.33	6.3	339.86	343.00	-0.3	10,244	0.00%
2024/01/15	8.4	337.98	114.2	339.87	334.00	-105.8	10,224	-1.03%	大賣/鉅額交易
2024/01/12	29.2	348.07	15.4	352.18	350.00	13.8	10,164	0.14%
2024/01/11	8	341.75	7.8	338.13	346.50	0.2	9,909	0.00%
2024/01/10	24.2	324.53	17.3	322.67	329.00	6.8	9,844	0.07%
2024/01/09	11	315.32	17.1	311.94	315.00	-6.1	9,708	-0.06%
2024/01/08	86.5	310.75	52.5	301.68	301.50	34	9,633	0.35%
2024/01/05	32	319.50	7	322.14	323.50	25	9,475	0.26%
2024/01/04	12	319.17	8	319.13	319.00	4	9,564	0.04%
2024/01/03	3	328.33	11	328.64	329.00	-8	9,628	-0.08%
2024/01/02	8	332.37	2	327.00	329.50	6	9,615	0.06%
2023/12/29	7	327.43	22.5	329.34	336.50	-15.5	9,631	-0.16%
2023/12/28	37.1	320.05	9	327.93	318.00	28.1	9,477	0.30%
2023/12/27	46.5	324.14	59.4	323.59	324.50	-12.9	9,478	-0.14%
2023/12/26	7	306.36	6	308.50	311.00	1	9,542	0.01%
2023/12/25	24	309.88	26	309.04	309.50	-2	9,822	-0.02%
2023/12/22	16	304.53	16.1	306.75	307.00	-0.1	9,954	0.00%
2023/12/21	23	300.91	25	297.08	301.50	-2	10,189	-0.02%
2023/12/20	0.6	302.68	11	300.45	299.50	-10.5	10,278	-0.10%
2023/12/19	6.1	302.43	7	300.71	302.50	-0.9	10,483	-0.01%
2023/12/18	4	298.38	6	299.50	299.50	-2	10,603	-0.02%
2023/12/15	10.2	300.32	28	300.93	298.00	-17.8	10,803	-0.16%
2023/12/14	3	307.50	15.3	308.35	306.00	-12.3	10,986	-0.11%
2023/12/13	6	301.67	4	304.63	300.50	2	11,067	0.02%
2023/12/12	3	306.50	1.1	310.23	306.50	1.9	11,063	0.02%
2023/12/11	1	306.50	5	309.20	308.00	-4	11,153	-0.04%
2023/12/08	3	306.67	5	306.20	304.50	-2	11,191	-0.02%
2023/12/07	10	300.14	8	300.25	301.50	2	11,204	0.02%
2023/12/06	18	296.03	28	297.46	296.50	-10	11,269	-0.09%
2023/12/05	10.1	283.02	0.1	285.00	286.00	10.1	11,267	0.09%
2023/12/04	11.6	292.46	6	292.17	290.50	5.6	11,225	0.05%
2023/12/01	10	303.00	6	303.33	302.50	4	11,216	0.04%
2023/11/30	10	301.80	20	302.48	308.00	-10	11,223	-0.09%
2023/11/29	18.1	303.91	20	302.18	301.00	-2	11,179	-0.02%
2023/11/28	16.3	298.98	1	300.00	300.50	15.3	11,199	0.14%
2023/11/27	9.2	307.78	0	311.00	298.00	9.2	11,295	0.08%
2023/11/24	12	321.63	12	322.42	322.50	0	11,225	0.00%
2023/11/22	9	326.22	9	327.22	327.00	0	11,240	0.00%
2023/11/21	14	330.79	17	328.68	327.00	-3	11,394	-0.03%
2023/11/20	16	320.19	18	324.11	329.50	-2	11,601	-0.02%
2023/11/17	5	317.60	7	317.86	318.00	-2	11,533	-0.02%
2023/11/16	15.1	314.83	4	314.25	316.00	11.1	11,591	0.10%
2023/11/15	26.2	320.86	4	324.00	313.50	22.2	11,587	0.19%
2023/11/14	7.1	325.06	9	324.33	325.00	-1.9	11,556	-0.02%
2023/11/13	3	315.49	6	315.92	318.50	-3	11,586	-0.03%
2023/11/10	11	315.27	7	317.79	314.50	4	11,647	0.03%
2023/11/09	15	316.77	19.1	317.58	316.50	-4.1	11,745	-0.03%
2023/11/08	35	316.39	31	313.92	313.00	4	11,836	0.03%
2023/11/07	7	311.07	3	311.17	311.00	4	11,949	0.03%
2023/11/06	3	306.18	8	307.82	315.00	-5	12,182	-0.04%
2023/11/03	16	298.25	13	299.84	297.00	3	12,505	0.02%
2023/11/02	3	297.50	35	298.46	299.50	-32	12,747	-0.25%
2023/11/01	17	285.23	17	284.71	285.50	0	13,055	0.00%
2023/10/31	16.2	287.84	1	286.00	283.50	15.2	13,293	0.11%
2023/10/30	5	300.10	7	303.50	298.50	-2	13,521	-0.01%
2023/10/27	31	297.48	4	300.50	296.50	27	13,680	0.20%
2023/10/26	4	305.25	3	307.67	301.50	1	13,925	0.01%
2023/10/25	2	316.25	0	0.00	313.00	2	14,064	0.01%
2023/10/24	3	309.17	5.1	309.31	318.00	-2.1	14,224	-0.01%
2023/10/23	2	303.75	41	305.68	297.00	-39	14,195	-0.27%
2023/10/20	3	301.17	5	306.56	308.50	-2	14,432	-0.01%
2023/10/19	1	299.96	1	294.50	299.00	0	14,621	0.00%
2023/10/18	15.5	299.43	7	300.07	294.00	8.5	14,918	0.06%
2023/10/17	6	326.17	3	326.50	319.50	3	15,011	0.02%
2023/10/16	13.2	330.18	3.2	331.78	325.50	10	15,049	0.07%
2023/10/13	11.1	336.43	2	336.25	337.00	9.1	15,194	0.06%
2023/10/12	23	344.13	2.5	342.89	342.00	20.5	15,286	0.13%
2023/10/11	9.2	342.00	3	340.51	336.50	6.2	15,413	0.04%
2023/10/06	4	346.50	4	348.63	348.50	0	15,690	0.00%
2023/10/05	9	347.06	5	346.72	344.00	4	15,923	0.03%
2023/10/04	3.1	336.92	3	339.67	345.00	0.1	15,976	0.00%
2023/10/03	5	343.23	3	341.00	340.00	2	15,965	0.01%
2023/10/02	7	344.42	10	346.90	342.50	-3	16,091	-0.02%
2023/09/28	4.1	327.10	6.4	334.69	341.00	-2.3	16,017	-0.01%
2023/09/27	4	313.48	5	315.10	321.00	-1	15,898	-0.01%
2023/09/26	7.1	314.65	14.5	315.10	313.50	-7.4	15,995	-0.05%
2023/09/25	6	297.25	6	300.42	297.00	0	16,091	0.00%
2023/09/22	14.1	296.26	24.1	293.46	297.50	-10	16,369	-0.06%
2023/09/21	15	274.23	15	278.37	280.00	0	16,169	0.00%
2023/09/20	6.2	284.40	8.2	286.14	281.00	-2	16,119	-0.01%
2023/09/19	31.2	289.03	23.4	279.39	278.00	7.8	16,033	0.05%
2023/09/18	27	303.55	8	298.44	293.50	19	15,942	0.12%
2023/09/15	10	319.30	11	317.82	320.00	-1	15,953	-0.01%
2023/09/14	8	317.37	11	316.95	318.00	-3	16,122	-0.02%
2023/09/13	20	301.03	16.6	302.26	304.00	3.5	16,333	0.02%
2023/09/12	15.1	306.66	2	310.00	306.00	13.1	16,622	0.08%
2023/09/11	8.5	319.35	2.1	314.43	311.50	6.4	16,910	0.04%
2023/09/08	9	340.72	11	340.23	337.00	-2	16,934	-0.01%
2023/09/07	5	340.50	4	342.00	342.00	1	17,183	0.01%
2023/09/06	8	343.06	6	342.92	343.50	2	17,207	0.01%
2023/09/05	6	326.67	6	330.33	330.50	0	17,309	0.00%
2023/09/04	2.3	327.60	3	328.17	328.50	-0.7	17,401	0.00%
2023/09/01	4.1	333.48	1	330.00	329.00	3.1	17,523	0.02%
2023/08/31	9.1	327.64	8.1	334.54	334.50	1	17,651	0.01%
2023/08/30	9	344.89	5.2	337.47	335.50	3.8	17,734	0.02%
2023/08/29	11.2	340.03	9	338.17	335.00	2.2	17,933	0.01%
2023/08/28	9.5	346.05	6	338.75	338.50	3.5	18,015	0.02%
2023/08/25	17.7	358.18	10	355.75	354.00	7.7	18,063	0.04%
2023/08/24	12.1	379.96	71.7	389.42	387.00	-59.6	17,950	-0.33%
2023/08/23	5.2	359.87	15	360.87	356.00	-9.8	17,909	-0.05%
2023/08/22	1.5	358.66	2	364.25	350.50	-0.5	18,218	0.00%
2023/08/21	8.2	353.30	9	351.50	353.50	-0.8	18,518	0.00%
2023/08/18	23	362.28	20.1	359.70	352.00	2.9	18,472	0.02%
2023/08/17	16	351.28	18	356.83	363.00	-2	18,342	-0.01%
2023/08/16	8.1	345.82	5	347.40	350.00	3.1	18,270	0.02%
2023/08/15	4	340.37	23	341.91	343.50	-19	18,323	-0.10%
2023/08/14	12.1	316.79	9	319.06	319.00	3.1	18,425	0.02%
2023/08/11	13	318.31	12	317.29	321.00	1	18,409	0.01%
2023/08/10	39.1	319.65	13	318.46	314.50	26.1	18,368	0.14%
2023/08/09	44.2	360.06	33	359.64	349.00	11.2	18,241	0.06%
2023/08/08	39	357.00	41.5	355.00	358.00	-2.5	17,976	-0.01%
2023/08/07	25.5	348.93	24	351.35	349.50	1.5	17,883	0.01%
2023/08/04	33	338.71	37	332.80	338.00	-4	17,657	-0.02%
2023/08/02	46	316.15	34.3	320.20	315.50	11.7	17,537	0.07%
2023/08/01	13	319.38	18	323.94	328.00	-5	17,424	-0.03%
2023/07/31	50.3	350.56	50	334.84	322.00	0.3	17,773	0.00%
2023/07/28	19	342.92	11	347.45	352.00	8	17,986	0.04%
2023/07/27	9	350.85	107	353.99	340.00	-98	17,903	-0.55%	大賣/
2023/07/26	13	345.23	16	345.02	343.50	-3	17,910	-0.02%
2023/07/25	35	356.10	92.1	358.72	340.50	-57.1	17,963	-0.32%
2023/07/24	34	346.94	28	347.49	344.00	6	17,926	0.03%
2023/07/21	19.1	312.22	64.1	334.62	339.00	-45.1	17,679	-0.25%
2023/07/20	15	306.70	19.1	306.77	308.50	-4.1	17,321	-0.02%
2023/07/19	12.2	293.52	10	290.85	291.50	2.2	17,096	0.01%
2023/07/18	20	286.80	24	289.35	293.00	-4	17,121	-0.02%
2023/07/17	60.1	282.51	21.1	283.62	285.00	39	17,009	0.23%
2023/07/14	57	292.30	54	299.99	293.50	3	16,859	0.02%
2023/07/13	12	295.95	16	300.00	288.00	-4	16,774	-0.02%
2023/07/12	18	290.92	16.1	289.37	287.50	1.9	16,420	0.01%
2023/07/11	8	282.69	11	284.00	283.50	-3	16,252	-0.02%
2023/07/10	3	272.67	0	0.00	273.00	3	16,127	0.02%
2023/07/07	22	275.05	13	273.73	270.00	9	16,187	0.06%
2023/07/06	55	274.16	13.4	272.87	273.50	41.7	16,032	0.26%
2023/07/05	62.4	286.10	8.1	282.91	280.50	54.3	15,958	0.34%
2023/07/04	13.1	291.15	3	292.50	292.00	10.1	15,805	0.06%
2023/07/03	67	292.17	13	289.92	293.00	54	15,627	0.35%
2023/06/30	5	256.60	12	263.25	271.00	-7	15,257	-0.05%
2023/06/29	2	246.25	15	244.90	246.50	-13	14,969	-0.09%
2023/06/28	8.5	241.32	4	242.63	241.50	4.5	15,263	0.03%
2023/06/27	13.5	240.22	14	236.96	235.00	-0.5	15,506	0.00%
2023/06/26	3	242.67	3	245.50	250.00	0	15,806	0.00%
2023/06/21	20	250.75	18	252.75	249.50	2	15,760	0.01%
2023/06/20	53	252.54	51.1	254.51	252.00	1.9	16,021	0.01%
2023/06/19	48.2	255.03	10	253.25	254.50	38.2	16,419	0.23%
2023/06/16	8	244.38	11.1	242.78	247.00	-3.1	16,302	-0.02%
2023/06/15	4.1	234.18	11.1	232.18	237.00	-6.9	16,089	-0.04%
2023/06/14	12.1	220.39	10	222.50	224.00	2.1	15,750	0.01%
2023/06/13	11.2	216.65	13	217.77	219.50	-1.8	15,654	-0.01%
2023/06/12	6	206.08	3	207.17	205.50	3	15,370	0.02%
2023/06/09	4	207.63	7.1	208.58	209.50	-3.1	15,293	-0.02%
2023/06/08	5.3	201.45	2	202.50	200.50	3.3	15,073	0.02%
2023/06/07	2	206.75	5	207.90	208.00	-3	14,973	-0.02%
2023/06/06	4.5	203.44	26	204.04	203.50	-21.5	14,812	-0.15%
2023/06/05	25	196.76	6	197.67	200.00	19	14,614	0.13%
2023/06/02	20	205.18	11	203.77	202.00	9	14,364	0.06%
2023/06/01	15	202.20	43	204.35	207.00	-28	14,049	-0.20%
2023/05/31	48	197.64	3	200.50	197.50	45	13,851	0.32%
2023/05/30	48.1	202.15	3	201.50	201.50	45.1	13,707	0.33%
2023/05/29	6.1	209.65	4	207.88	206.00	2.1	13,717	0.02%
2023/05/26	17.2	201.51	11	203.32	208.00	6.2	13,795	0.04%
2023/05/25	4.1	197.72	9	197.50	197.50	-5	13,401	-0.04%
2023/05/24	4	181.63	4	183.50	187.00	0	12,993	0.00%
2023/05/23	23.5	182.01	3	183.50	182.50	20.5	12,930	0.16%
2023/05/22	17.5	182.21	14	182.89	182.50	3.5	12,861	0.03%
2023/05/19	44	181.97	6.2	184.30	184.00	37.8	12,758	0.30%
2023/05/18	28.1	181.35	16.4	184.34	186.00	11.7	12,576	0.09%
2023/05/17	36.1	177.85	18	178.50	178.00	18.1	12,319	0.15%
2023/05/16	40	173.75	29	175.48	175.50	11	12,170	0.09%
2023/05/15	126.1	171.97	20	171.10	171.00	106.1	11,977	0.89%	大買/鉅額交易
2023/05/12	226	173.52	4	174.88	177.50	222	11,896	1.87%	大買/鉅額交易
2023/05/11	5	177.50	9	175.06	174.50	-4	11,760	-0.03%
2023/05/10	9	178.67	7	178.79	178.50	2	11,609	0.02%
2023/05/09	5	181.40	4.1	181.16	183.00	0.9	11,432	0.01%
2023/05/08	12	182.38	215.2	181.74	181.50	-203.2	11,312	-1.80%	大賣/鉅額交易
2023/05/05	6	178.08	4.9	180.51	181.00	1.1	11,073	0.01%
2023/05/04	4	170.00	8.1	173.15	175.50	-4.1	10,617	-0.04%
2023/05/03	7.1	164.34	7	164.00	163.00	0.1	10,134	0.00%
2023/05/02	23	164.04	12.1	162.11	166.00	10.9	10,026	0.11%
2023/04/28	13.1	153.83	15	153.93	157.50	-1.9	9,717	-0.02%
2023/04/27	29	148.91	8.7	152.30	153.50	20.3	9,459	0.21%
2023/04/26	8	143.75	0	0.00	146.00	8	9,136	0.09%
2023/04/25	25.1	141.62	11.1	140.64	141.50	14	9,007	0.16%
2023/04/24	4	145.25	4.1	145.36	144.00	-0.1	8,916	0.00%
2023/04/21	5.6	144.03	2	147.47	143.00	3.5	8,814	0.04%
2023/04/20	7.4	146.76	57.3	148.34	147.50	-49.9	8,651	-0.58%
2023/04/19	3	152.00	5	151.40	151.00	-2	8,530	-0.02%
2023/04/18	28	152.89	4	156.13	152.50	24	8,516	0.28%
2023/04/17	27	157.17	2	155.25	156.00	25	8,347	0.30%
2023/04/14	51	153.51	23	152.85	153.00	28	8,208	0.34%
2023/04/13	3	150.50	7	148.50	149.50	-4	8,043	-0.05%
2023/04/12	47	154.51	2	155.75	154.50	45	7,957	0.57%
2023/04/11	1	150.50	4	150.25	149.50	-3	7,732	-0.04%
2023/04/10	11	148.86	6	147.67	148.50	5	7,604	0.07%
2023/04/07	10	144.50	3	144.50	144.50	7	7,470	0.09%
2023/04/06	39	140.58	9	140.22	142.00	30	7,388	0.41%
2023/03/31	28	141.14	9	140.67	141.00	19	7,282	0.26%
2023/03/30	38	143.21	3	143.33	142.00	35	7,269	0.48%
2023/03/29	56	142.97	22	143.64	142.50	34	7,205	0.47%
2023/03/28	18	141.92	3.1	140.49	142.00	14.9	6,912	0.22%
2023/03/27	80	146.63	29	148.55	148.50	51	6,662	0.77%
2023/03/24	3	137.67	6	139.67	142.50	-3	6,298	-0.05%
2023/03/23	7	139.57	23	139.13	138.50	-16	6,175	-0.26%
2023/03/22	4	133.50	15.1	133.68	136.50	-11.1	5,757	-0.19%
2023/03/21	5	124.20	27.3	123.09	126.50	-22.3	5,149	-0.43%
2023/03/20	7	120.93	3	121.83	119.00	4	4,971	0.08%
2023/03/16	0	0.00	15	115.53	115.00	-15	4,838	-0.31%
2023/03/15	0	0.00	1	110.50	114.50	-1	5,047	-0.02%
2023/03/14	5	109.90	0	0.00	109.50	5	5,272	0.09%
2023/03/10	3.1	113.52	0	0.00	113.50	3.1	5,772	0.05%
2023/03/09	20	120.00	2	118.75	117.50	18	5,772	0.31%
2023/03/08	0	0.00	2	118.00	119.00	-2	5,795	-0.03%
2023/03/07	1	118.00	4	118.00	118.00	-3	5,778	-0.05%
2023/03/06	13.1	119.49	2	119.50	119.50	11.1	5,804	0.19%
2023/03/03	1	119.00	0	0.00	118.50	1	5,809	0.02%
2023/03/02	0	0.00	1	119.00	119.00	-1	5,902	-0.02%
2023/03/01	3	116.00	8	118.19	119.00	-5	6,022	-0.08%
2023/02/24	5	123.60	15.8	121.45	120.50	-10.8	6,042	-0.18%
2023/02/23	4	116.25	0	0.00	116.50	4	5,673	0.07%
2023/02/22	1	113.00	1	114.00	115.00	0	5,678	0.00%
2023/02/21	2	114.50	2	115.25	115.00	0	5,652	0.00%
2023/02/20	0	0.00	0.1	114.50	114.50	-0.1	5,686	0.00%
2023/02/17	0.1	115.00	0	115.00	114.50	0.1	5,774	0.00%
2023/02/16	2	115.50	2.3	116.20	117.50	-0.3	5,924	-0.01%
2023/02/15	0.3	114.69	2	116.00	115.00	-1.7	5,991	-0.03%
2023/02/14	2	116.24	1.5	117.33	115.50	0.5	5,955	0.01%
2023/02/13	0	115.50	24	116.54	117.50	-24	5,961	-0.40%
2023/02/10	0.2	115.13	6	117.08	115.50	-5.8	5,934	-0.10%
2023/02/09	8.3	116.42	4	116.25	116.00	4.3	5,894	0.07%
2023/02/08	15	114.57	32.5	114.22	115.00	-17.5	5,839	-0.30%
2023/02/07	6	110.00	1	110.50	110.50	5	5,763	0.09%
2023/02/06	2.1	110.17	2.1	109.71	111.50	0	5,778	0.00%
2023/02/03	1.2	112.08	0	0.00	112.00	1.2	5,698	0.02%
2023/02/02	3.2	108.34	10	109.10	112.00	-6.8	5,683	-0.12%
2023/02/01	6	104.75	4	107.63	107.50	2	5,661	0.04%
2023/01/31	36.2	107.00	30	106.00	106.00	6.2	5,633	0.11%
2023/01/17	1	107.50	1	108.00	108.50	0	5,685	0.00%
2023/01/16	2	106.50	2	107.00	107.50	0	5,740	0.00%
2023/01/13	1	107.50	0	0.00	107.00	1	5,815	0.02%
2023/01/11	1	109.50	2	110.50	110.50	-1	5,982	-0.02%
2023/01/10	2	109.50	2	109.25	109.50	0	6,087	0.00%
2023/01/09	0	0.00	2.1	110.02	110.50	-2.1	6,199	-0.03%
2023/01/06	4	107.00	0	0.00	107.50	4	6,241	0.06%
2023/01/05	1	110.50	7	109.00	108.50	-6	6,307	-0.10%
2023/01/03	0	0.00	0.1	111.50	112.50	-0.1	6,547	0.00%
2022/12/30	3	110.83	3	112.00	112.00	0	6,705	0.00%
2022/12/28	1.1	108.50	0	0.00	108.50	1.1	7,231	0.02%
2022/12/27	0.3	111.50	1.3	111.50	112.00	-1	7,296	-0.01%
2022/12/22	3.2	111.13	1	112.00	113.00	2.2	7,479	0.03%
2022/12/21	1	110.45	0	0.00	109.00	1	7,492	0.01%
2022/12/20	0	0.00	2	113.00	111.50	-2	7,465	-0.03%
2022/12/19	29	112.62	4	111.00	112.00	25	7,423	0.34%
2022/12/16	1	116.00	1	116.00	115.00	0	7,354	0.00%
2022/12/15	22	116.52	20	117.50	116.50	2	7,274	0.03%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/13	1	115.00	5	114.50	114.00	-4	7,378	-0.05%
2022/12/12	1	115.50	1	114.00	114.50	0	7,364	0.00%
2022/12/09	0	0.00	1	114.50	115.50	-1	7,331	-0.01%
2022/12/08	5.2	112.77	2	111.50	113.50	3.2	7,301	0.04%
2022/12/07	27.3	115.53	13	113.58	112.50	14.2	7,291	0.20%
2022/12/06	9.1	125.97	5.1	126.96	124.00	4	7,067	0.06%
2022/12/05	4.2	120.42	50.9	126.36	127.00	-46.7	6,830	-0.68%
2022/12/02	0	0.00	0.1	115.50	115.50	-0.1	6,412	0.00%
2022/12/01	6.1	113.99	18	114.92	114.50	-11.9	6,418	-0.19%
2022/11/30	1	113.50	1	113.50	113.00	0	6,380	0.00%
2022/11/28	7	110.00	0	0.00	111.50	7	6,341	0.11%
2022/11/25	9	109.00	0	0.00	109.00	9	6,329	0.14%
2022/11/24	24	110.10	27.2	110.50	111.00	-3.2	6,331	-0.05%
2022/11/23	15.2	109.51	10	109.65	110.00	5.2	6,288	0.08%
2022/11/22	2	107.25	5	106.60	106.00	-3	6,203	-0.05%
2022/11/21	1	104.00	4	103.88	104.00	-3	6,102	-0.05%
2022/11/18	6	103.33	4	103.38	102.00	2	6,164	0.03%
2022/11/17	3.2	102.55	3	103.00	103.00	0.2	6,154	0.00%
2022/11/16	3.1	102.65	65	101.64	102.00	-61.9	6,146	-1.01%
2022/11/15	12.2	101.63	8	102.13	102.00	4.2	6,109	0.07%
2022/11/14	11.2	105.17	1	104.00	104.50	10.2	6,180	0.17%
2022/11/11	4	109.50	7	110.57	110.00	-3	6,032	-0.05%
2022/11/10	2	107.00	15	106.00	106.00	-13	5,932	-0.22%
2022/11/09	7	108.57	2	108.50	108.00	5	6,009	0.08%
2022/11/08	1.3	108.04	1	109.00	106.00	0.3	6,054	0.00%
2022/11/07	1	107.50	1	108.50	107.50	0	6,090	0.00%
2022/11/04	0.5	105.00	0	0.00	106.00	0.5	6,176	0.01%
2022/11/02	0	0.00	1	103.50	104.00	-1	6,677	-0.01%
2022/11/01	1	102.50	3	102.33	102.50	-2	6,835	-0.03%
2022/10/31	14	103.11	3	103.33	102.00	11	7,005	0.16%
2022/10/28	1	102.00	1	102.50	101.00	0	7,098	0.00%
2022/10/27	9	93.81	10	95.89	99.90	-1	7,025	-0.01%
2022/10/26	10	93.20	0.1	93.10	93.60	9.9	6,961	0.14%
2022/10/25	1	95.30	1	93.50	94.50	0	7,021	0.00%
2022/10/24	1	98.20	3	98.40	96.30	-2	7,034	-0.03%
2022/10/21	4	95.85	1	97.40	95.40	3	7,232	0.04%
2022/10/20	1	97.40	0	0.00	98.80	1	7,298	0.01%
2022/10/19	5	102.20	5	102.10	100.50	0	7,443	0.00%
2022/10/18	3	101.00	9	100.61	101.50	-6	7,728	-0.08%
2022/10/17	5	100.52	3	100.60	101.50	2	7,676	0.03%
2022/10/14	3	106.67	4	107.50	105.00	-1	7,668	-0.01%
2022/10/13	3	106.50	4	107.13	103.50	-1	7,679	-0.01%
2022/10/12	0	0.00	2	105.50	107.00	-2	7,677	-0.03%
2022/10/11	3.1	105.13	0	0.00	104.00	3.1	7,667	0.04%
2022/10/07	5.1	112.76	1	113.00	110.50	4.1	7,651	0.05%
2022/10/06	4.6	115.77	4	115.50	116.00	0.6	7,630	0.01%
2022/10/05	5	120.30	8.5	119.59	119.50	-3.5	7,570	-0.05%
2022/10/04	2.2	112.43	1	111.50	114.00	1.2	7,428	0.02%
2022/10/03	0.1	108.50	0	0.00	108.00	0.1	7,618	0.00%
2022/09/30	3.1	107.06	19	108.58	111.50	-15.9	7,715	-0.21%
2022/09/29	3	112.00	0	0.00	108.00	3	7,874	0.04%
2022/09/28	16	111.41	3.1	115.43	109.00	12.9	7,978	0.16%
2022/09/27	0	0.00	3.3	114.28	116.00	-3.3	7,948	-0.04%
2022/09/26	8	111.69	1	114.48	111.00	7	8,022	0.09%
2022/09/23	5	115.50	8	116.56	115.50	-3	8,156	-0.04%
2022/09/22	0.3	114.75	0	0.00	115.00	0.3	8,172	0.00%
2022/09/21	0.1	117.50	0	0.00	116.00	0.1	8,174	0.00%
2022/09/20	7	116.00	0.5	117.00	117.00	6.5	8,159	0.08%
2022/09/19	4	113.75	15	113.23	113.50	-11	8,142	-0.14%
2022/09/16	11	113.91	3	113.67	113.50	8	8,157	0.10%
2022/09/15	2	113.50	3	114.33	113.50	-1	8,205	-0.01%
2022/09/14	2	114.00	10	110.00	113.50	-8	8,289	-0.10%
2022/09/13	4	114.25	1	113.00	113.00	3	8,435	0.04%
2022/09/12	1	112.00	2	113.00	112.00	-1	8,485	-0.01%
2022/09/08	1	106.50	6	107.41	107.50	-5	8,486	-0.06%
2022/09/07	1	105.50	1	105.50	105.50	0	8,494	0.00%
2022/09/06	1	103.50	4	101.88	102.00	-3	8,492	-0.04%
2022/09/05	2	104.75	3	103.33	103.50	-1	8,586	-0.01%
2022/09/02	5	105.50	0	0.00	105.50	5	8,634	0.06%
2022/09/01	2	106.75	1	107.50	105.50	1	8,692	0.01%
2022/08/31	1	108.00	3	107.83	108.50	-2	8,743	-0.02%
2022/08/30	1	108.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	2	107.75	1	108.00	108.00	1	8,954	0.01%
2022/08/26	13	111.12	10	112.55	113.00	3	8,986	0.03%
2022/08/25	6	114.67	1	113.00	112.00	5	8,989	0.06%
2022/08/24	8	117.56	2	117.25	117.00	6	8,989	0.07%
2022/08/19	43	116.72	0	0.00	117.00	43	9,415	0.46%
2022/08/18	2	119.50	1	119.00	119.50	1	9,735	0.01%
2022/08/17	6	118.67	1	119.00	119.00	5	10,238	0.05%
2022/08/16	21	118.12	20	118.50	119.00	1	10,639	0.01%
2022/08/15	1	118.50	22	119.05	119.50	-21	10,651	-0.20%
2022/08/12	2	115.00	62	116.17	117.50	-60	10,695	-0.56%
2022/08/11	11	114.36	2	114.00	114.50	9	10,707	0.08%
2022/08/10	89.5	114.60	5	113.40	112.50	84.5	10,693	0.79%
2022/08/09	3	119.67	9	118.67	119.00	-6	10,339	-0.06%
2022/08/08	1	115.50	22	115.86	118.00	-21	10,169	-0.21%
2022/08/05	30	112.13	47	112.35	112.50	-17	10,008	-0.17%
2022/08/04	23	113.37	9	113.78	113.00	14	9,857	0.14%
2022/08/03	21	114.45	24	114.98	115.00	-3	9,804	-0.03%
2022/08/02	1	115.00	2	114.00	115.00	-1	9,884	-0.01%
2022/08/01	0	0.00	1	115.00	115.50	-1	9,904	-0.01%
2022/07/29	0	0.00	11	117.45	118.00	-11	9,828	-0.11%
2022/07/28	2	115.75	3	116.50	117.00	-1	9,825	-0.01%
2022/07/27	8	115.44	15	115.17	116.00	-7	9,627	-0.07%
2022/07/26	5	112.70	14	113.29	114.00	-9	9,545	-0.09%
2022/07/25	75	108.15	119	108.97	112.50	-44	9,366	-0.47%	大賣/
2022/07/22	6	105.67	6	105.75	104.50	0	9,081	0.00%
2022/07/21	1	104.00	6	104.25	105.50	-5	9,142	-0.05%
2022/07/20	2	106.25	1	105.00	105.00	1	9,118	0.01%
2022/07/19	33	106.00	4	105.63	105.00	29	9,191	0.32%
2022/07/18	11	103.27	13	101.19	104.00	-2	9,222	-0.02%
2022/07/15	28	100.84	28	101.00	101.00	0	9,329	0.00%
2022/07/14	4	100.38	4	100.75	101.00	0	9,371	0.00%
2022/07/13	5	98.40	2	98.90	96.80	3	9,530	0.03%
2022/07/12	4	96.80	6	95.07	96.00	-2	9,385	-0.02%
2022/07/11	15	97.69	10	99.13	98.40	5	9,361	0.05%
2022/07/08	6	92.60	14	94.04	96.10	-8	9,174	-0.09%
2022/07/07	12	84.63	18	86.18	87.40	-6	9,072	-0.07%
2022/07/06	7	84.24	2	85.10	82.60	5	8,964	0.06%
2022/07/05	3	85.77	3	86.70	87.20	0	9,052	0.00%
2022/07/04	3	86.17	0	0.00	85.30	3	9,143	0.03%
2022/07/01	15	89.46	8	89.14	86.90	7	9,169	0.08%
2022/06/30	8	94.05	1	93.70	93.10	7	9,079	0.08%
2022/06/29	2	97.45	0	0.00	97.10	2	9,182	0.02%
2022/06/28	11	99.85	11	99.13	98.60	0	9,461	0.00%
2022/06/27	2	100.00	8	98.48	99.90	-6	10,427	-0.06%
2022/06/24	1	94.20	1	94.70	95.40	0	10,640	0.00%
2022/06/23	3	93.03	4	94.40	93.90	-1	10,989	-0.01%
2022/06/22	17	95.38	9	94.20	92.60	8	11,371	0.07%
2022/06/21	11	96.61	8	97.15	98.10	3	11,436	0.03%
2022/06/20	7	99.70	2	99.80	98.00	5	11,817	0.04%
2022/06/17	14	103.86	3	104.17	103.00	11	12,397	0.09%
2022/06/16	2	108.75	3	106.33	103.50	-1	12,956	-0.01%
2022/06/15	9	107.00	5	107.60	106.00	4	13,337	0.03%
2022/06/14	1	108.00	5	106.40	108.00	-4	13,563	-0.03%
2022/06/13	1	102.00	5	103.80	106.00	-4	13,810	-0.03%
2022/06/10	2	104.50	1	104.00	105.00	1	14,157	0.01%
2022/06/09	11.2	105.00	1	104.50	105.00	10.2	14,408	0.07%
2022/06/08	1	107.00	2	108.00	107.50	-1	14,810	-0.01%
2022/06/07	11	107.09	3	107.33	108.00	8	15,523	0.05%
2022/06/06	2	110.25	4	111.50	111.00	-2	15,767	-0.01%
2022/06/02	2	112.25	1	113.50	112.00	1	16,055	0.01%
2022/06/01	4	113.25	0.1	114.00	112.50	3.9	16,225	0.02%
2022/05/31	2	112.25	5.5	111.95	113.00	-3.5	16,439	-0.02%
2022/05/30	3	113.83	2	115.00	114.50	1	16,554	0.01%
2022/05/27	20	113.88	6	113.75	113.50	14	16,680	0.08%
2022/05/26	8	117.69	3	117.50	117.00	5	16,551	0.03%
2022/05/25	3	117.83	50	113.13	118.00	-47	16,330	-0.29%
2022/05/24	56.5	112.76	12	113.17	109.00	44.5	16,110	0.28%
2022/05/23	1	111.00	2	112.50	112.00	-1	16,307	-0.01%
2022/05/20	5	110.80	2	111.00	109.50	3	16,605	0.02%
2022/05/18	0	0.00	52	108.95	109.00	-52	17,036	-0.31%
2022/05/17	0	0.00	2	105.00	105.00	-2	17,376	-0.01%
2022/05/16	2	107.00	0	0.00	104.50	2	17,465	0.01%
2022/05/13	0	0.00	2	105.00	105.00	-2	17,601	-0.01%
2022/05/12	1	103.00	3	102.33	102.00	-2	17,747	-0.01%
2022/05/11	58	104.58	16	103.41	103.50	42	18,072	0.23%
2022/05/10	4	104.14	7	105.07	105.50	-3	18,149	-0.02%
2022/05/09	8	101.88	5	102.30	101.00	3	18,376	0.02%
2022/05/06	0	0.00	2	104.50	105.50	-2	18,654	-0.01%
2022/05/05	6	108.50	39	108.19	108.00	-33	18,938	-0.17%
2022/05/04	31.2	104.66	0	0.00	105.00	31.2	19,012	0.16%
2022/05/03	1	105.00	2	106.50	106.00	-1	19,277	-0.01%
2022/04/29	1	106.00	3	106.33	104.50	-2	19,729	-0.01%
2022/04/28	6	102.67	7	103.07	103.50	-1	20,507	0.00%
2022/04/27	5	100.82	3	101.67	104.00	2	21,072	0.01%
2022/04/26	10	107.10	3	107.33	103.00	7	21,428	0.03%
2022/04/25	22	104.16	6	105.00	105.00	16	21,669	0.07%
2022/04/22	19	109.16	1	111.50	107.00	18	21,647	0.08%
2022/04/21	3	112.67	63	111.52	113.50	-60	21,616	-0.28%
2022/04/20	8	107.56	2	108.25	107.50	6	21,379	0.03%
2022/04/19	70	106.86	61	106.68	106.00	9	21,257	0.04%
2022/04/18	16	105.06	3	104.50	103.50	13	20,999	0.06%
2022/04/15	8	105.75	4	106.38	104.50	4	20,972	0.02%
2022/04/14	0	0.00	2	107.75	108.00	-2	20,931	-0.01%
2022/04/13	1	105.00	2	106.50	105.50	-1	20,946	0.00%
2022/04/12	6	108.17	8	108.88	105.50	-2	20,977	-0.01%
2022/04/11	9	107.11	1	106.50	106.50	8	20,947	0.04%
2022/04/08	5	111.20	19	112.82	112.00	-14	20,789	-0.07%
2022/04/07	62	112.21	58.2	114.89	111.00	3.8	20,651	0.02%
2022/04/06	21	113.05	9	113.06	113.00	12	20,526	0.06%
2022/04/01	47	114.09	1	114.50	114.50	46	20,440	0.23%
2022/03/31	5	118.40	12	116.67	116.50	-7	20,269	-0.03%
2022/03/30	28.2	120.55	42.2	121.56	117.00	-14	19,995	-0.07%
2022/03/29	10	118.20	6	117.50	116.50	4	19,004	0.02%
2022/03/28	15	116.60	56.2	118.10	119.00	-41.2	18,706	-0.22%
2022/03/25	11	113.23	29	116.26	117.00	-18	18,350	-0.10%
2022/03/24	13	113.42	4	113.38	111.50	9	17,934	0.05%
2022/03/23	66.1	116.51	14	116.61	115.00	52.1	17,788	0.29%
2022/03/22	19	115.66	55.1	116.89	118.00	-36.1	17,269	-0.21%
2022/03/21	16	111.94	12	111.46	112.50	4	16,587	0.02%
2022/03/18	7	107.71	6	108.42	110.00	1	15,987	0.01%
2022/03/17	33	106.21	5	106.60	106.50	28	15,551	0.18%
2022/03/16	30	105.47	12	106.13	106.00	18	15,400	0.12%
2022/03/15	15	111.23	41	111.84	106.00	-26	15,788	-0.16%
2022/03/14	23.9	123.31	27.1	118.03	117.00	-3.2	15,461	-0.02%
2022/03/11	37.5	120.39	34	121.53	122.50	3.5	15,218	0.02%
2022/03/10	52	120.26	41	118.67	119.50	11	14,819	0.07%
2022/03/09	17	109.27	42.3	114.50	116.00	-25.3	14,134	-0.18%
2022/03/08	34.2	106.41	18.1	107.53	105.50	16.1	13,742	0.12%
2022/03/07	8.2	107.49	0	0.00	105.50	8.2	13,508	0.06%
2022/03/04	20	114.38	62	114.79	113.00	-42	13,440	-0.31%
2022/03/03	7	108.93	9	111.39	112.00	-2	13,288	-0.02%
2022/03/02	14.4	107.52	0	0.00	108.50	14.4	13,178	0.11%
2022/03/01	16	111.13	6	111.25	111.00	10	13,077	0.08%
2022/02/25	48.2	113.28	34	111.03	110.00	14.2	13,177	0.11%
2022/02/24	12	113.54	8	113.88	113.00	4	13,279	0.03%
2022/02/23	18	114.53	18.1	114.94	114.50	-0.1	13,465	0.00%
2022/02/22	9.4	111.02	9	111.50	110.00	0.4	13,330	0.00%
2022/02/21	8	111.00	4	110.13	110.00	4	13,121	0.03%
2022/02/18	34	111.06	3	111.67	114.00	31	12,934	0.24%
2022/02/17	1	109.00	4	110.88	112.50	-3	12,625	-0.02%
2022/02/16	0	0.00	1	102.50	103.00	-1	12,365	-0.01%
2022/02/15	1	105.00	6	105.33	103.00	-5	12,811	-0.04%
2022/02/14	3	105.67	16	106.34	105.50	-13	13,044	-0.10%
2022/02/11	22	106.61	37	106.73	106.00	-15	13,289	-0.11%
2022/02/10	3	105.00	13.2	105.01	104.00	-10.2	13,683	-0.07%
2022/02/09	41	104.32	19.2	103.67	106.00	21.8	13,551	0.16%
2022/02/08	4.2	98.15	43	100.97	101.50	-38.8	13,291	-0.29%
2022/02/07	11	95.01	9	94.37	95.40	2	12,990	0.02%
2022/01/26	4.2	91.56	1	92.20	92.80	3.2	12,748	0.03%
2022/01/25	25	94.44	20	93.16	92.30	5	12,853	0.04%
2022/01/24	61	95.94	20	95.93	95.00	41	12,721	0.32%
2022/01/21	34	100.00	54	99.05	99.20	-20	12,384	-0.16%
2022/01/20	21	95.03	22	97.48	98.00	-1	11,863	-0.01%
2022/01/19	21	93.93	42.2	93.31	95.70	-21.2	11,540	-0.18%
2022/01/18	19	90.57	30.3	91.24	91.20	-11.3	11,474	-0.10%
2022/01/17	5	87.72	31	88.10	89.20	-26	11,991	-0.22%
2022/01/14	18	83.12	4.2	82.81	83.90	13.8	13,041	0.11%
2022/01/13	20	86.10	0	0.00	86.10	20	13,178	0.15%
2022/01/12	0	0.00	10	87.10	87.00	-10	13,220	-0.08%
2022/01/11	13	87.47	33	88.15	86.90	-20	13,280	-0.15%
2022/01/10	13	87.25	43	87.44	87.40	-30	13,273	-0.23%
2022/01/07	35	87.24	4.3	86.53	86.30	30.7	13,285	0.23%
2022/01/06	15	88.43	12	88.68	89.50	3	13,263	0.02%
2022/01/05	3	89.10	55	89.80	90.20	-52	13,306	-0.39%
2022/01/04	12.1	89.39	10	90.60	88.80	2	13,290	0.02%
2022/01/03	12	89.17	13	90.14	89.00	-1	13,260	-0.01%
2021/12/30	2	88.40	2	88.40	88.20	0	13,268	0.00%
2021/12/29	0	0.00	1	89.20	88.70	-1	13,371	-0.01%
2021/12/28	2	87.95	0	0.00	87.70	2	13,504	0.01%
2021/12/27	2	87.70	2	87.70	87.50	0	13,660	0.00%
2021/12/24	5	88.42	31	87.87	87.70	-26	13,957	-0.19%
2021/12/23	12	87.56	23	87.25	87.00	-11	14,098	-0.08%
2021/12/22	1	86.50	11	86.77	87.10	-10	14,289	-0.07%
2021/12/21	5	85.88	19	86.10	86.00	-14	14,801	-0.09%
2021/12/20	4	86.05	12	85.10	85.10	-8	15,089	-0.05%
2021/12/17	1	88.50	0	0.00	86.90	1	15,701	0.01%
2021/12/16	4	87.75	6	88.82	89.20	-2	16,278	-0.01%
2021/12/15	4	86.70	4	86.95	86.70	0	16,645	0.00%
2021/12/14	12	87.13	2.2	87.45	87.00	9.8	16,959	0.06%
2021/12/13	2	88.35	8	88.35	89.10	-6	17,018	-0.04%
2021/12/10	10	87.60	0	0.00	87.80	10	16,987	0.06%
2021/12/09	43.6	90.61	12	93.26	88.70	31.6	16,870	0.19%
2021/12/08	0	0.00	4	89.00	89.30	-4	16,151	-0.02%
2021/12/07	16	87.74	4	87.98	87.60	12	16,191	0.07%
2021/12/06	4	87.98	5	88.94	89.20	-1	16,177	-0.01%
2021/12/03	0	0.00	96	88.33	87.70	-96	16,217	-0.59%
2021/12/02	96	87.17	5	87.08	86.00	91	16,447	0.55%
2021/12/01	23	88.31	86	89.09	88.50	-63	16,551	-0.38%
2021/11/30	3	87.87	13	88.51	88.40	-10	16,673	-0.06%
2021/11/29	25	83.46	28	86.39	86.50	-3	16,724	-0.02%
2021/11/26	12	84.49	22	84.75	85.40	-10	16,819	-0.06%
2021/11/25	44	86.45	22	85.79	85.80	22	16,717	0.13%
2021/11/24	117	88.25	5	87.46	87.30	112	16,584	0.68%	大買/鉅額交易
2021/11/23	4.1	89.46	17.1	89.41	89.50	-13.1	16,358	-0.08%
2021/11/22	41	88.33	40	89.33	88.40	1	15,994	0.01%
2021/11/19	37.2	87.23	41.1	87.51	87.60	-3.9	15,509	-0.03%
2021/11/18	5	84.12	34	84.44	83.50	-29	15,085	-0.19%
2021/11/17	5	82.06	10	82.24	82.50	-5	14,939	-0.03%
2021/11/16	14	81.41	55.1	81.28	82.00	-41.1	14,907	-0.28%
2021/11/15	71	81.44	59	81.08	81.20	12	14,880	0.08%
2021/11/12	143	83.66	168	82.62	81.50	-25	14,743	-0.17%	大買/大賣/
2021/11/11	24	89.58	31	89.90	89.40	-7	14,245	-0.05%
2021/11/10	56.1	87.31	34	87.75	88.40	22.1	14,017	0.16%
2021/11/09	45	86.40	60.1	85.85	87.50	-15.1	13,647	-0.11%
2021/11/08	10	79.80	17	80.19	80.40	-7	12,955	-0.05%
2021/11/05	8	79.60	27	80.54	80.90	-19	13,030	-0.15%
2021/11/04	19	81.02	12	80.14	80.10	7	13,254	0.05%
2021/11/03	77	80.36	19	81.01	81.30	58	13,560	0.43%
2021/11/02	76	81.71	26	82.23	80.20	50	13,624	0.37%
2021/11/01	31	82.57	42	82.40	82.20	-11	13,410	-0.08%
2021/10/29	18	81.81	32	82.53	82.90	-14	13,341	-0.10%
2021/10/28	23.1	82.65	31	81.66	81.00	-7.9	13,297	-0.06%
2021/10/27	52	81.32	28	81.89	82.10	24	13,022	0.18%
2021/10/26	43	81.39	31	81.06	82.10	12	12,753	0.09%
2021/10/25	51	84.40	23	84.48	84.30	28	12,388	0.23%
2021/10/22	50	83.19	109.2	83.43	85.00	-59.2	11,636	-0.51%	大賣/
2021/10/21	6	77.73	11	77.65	77.30	-5	10,514	-0.05%
2021/10/20	1	75.40	1.2	75.54	75.50	-0.2	10,320	0.00%
2021/10/19	2	74.50	2	74.90	75.60	0	10,344	0.00%
2021/10/18	0	0.00	3	73.17	73.10	-3	10,344	-0.03%
2021/10/15	4	72.75	6.1	72.92	72.90	-2.1	10,439	-0.02%
2021/10/14	8	72.35	8	71.78	71.40	0	10,632	0.00%
2021/10/13	5	72.04	4	74.53	71.80	1	10,700	0.01%
2021/10/12	13	74.12	3	73.30	73.00	10	10,765	0.09%
2021/10/08	4	76.13	16	75.89	75.90	-12	10,816	-0.11%
2021/10/07	7	75.64	22	76.46	76.50	-15	10,886	-0.14%
2021/10/06	11	74.96	6	74.58	73.80	5	11,078	0.05%
2021/10/05	6	73.20	8	74.86	75.60	-2	11,232	-0.02%
2021/10/04	18.2	74.75	15	75.27	73.60	3.2	11,267	0.03%
2021/10/01	65	76.32	39	73.67	73.60	26	11,609	0.22%
2021/09/30	19	78.40	5	78.68	79.20	14	11,868	0.12%
2021/09/29	14	79.86	3	80.30	79.00	11	11,895	0.09%
2021/09/28	47.2	82.14	35	82.40	79.80	12.2	11,976	0.10%
2021/09/27	15.1	84.35	14	84.58	84.30	1.1	11,730	0.01%
2021/09/24	35	83.59	18.3	84.02	83.70	16.7	11,591	0.14%
2021/09/23	20.1	81.84	35.8	82.08	83.30	-15.7	11,156	-0.14%
2021/09/22	9	79.22	12	79.57	79.80	-3	10,860	-0.03%
2021/09/17	30.6	77.13	18	78.14	78.80	12.6	10,794	0.12%
2021/09/16	2	76.15	3	75.87	76.30	-1	10,785	-0.01%
2021/09/15	3	73.80	3	73.90	73.90	0	11,133	0.00%
2021/09/09	4	74.88	1	75.00	75.10	3	14,436	0.02%
2021/09/08	2	74.00	11	74.04	73.50	-9	14,454	-0.06%
2021/09/07	46	77.26	21	76.94	76.60	25	14,388	0.17%
2021/09/06	1	76.70	2	76.15	76.40	-1	14,153	-0.01%
2021/09/03	6	75.97	1	75.80	75.30	5	14,045	0.04%
2021/09/02	1	73.80	3	74.60	74.90	-2	14,085	-0.01%
2021/09/01	0	0.00	6	72.37	73.10	-6	14,587	-0.04%
2021/08/26	10	69.92	6	69.80	69.80	4	15,894	0.03%
2021/08/24	1	69.80	0	0.00	69.80	1	16,100	0.01%
2021/08/23	3	72.03	5	72.28	72.40	-2	16,291	-0.01%
2021/08/20	0	0.00	1	71.50	70.90	-1	16,409	-0.01%
2021/08/19	1	71.00	1	71.60	69.80	0	16,604	0.00%
2021/08/18	11	67.32	15	69.33	70.70	-4	16,603	-0.02%
2021/08/17	7	69.40	7	68.07	67.80	0	16,693	0.00%
2021/08/16	7	69.83	3	68.20	69.50	4	16,721	0.02%
2021/08/13	3	72.10	1	71.20	71.00	2	16,674	0.01%
2021/08/12	3	72.40	3	72.50	72.50	0	16,647	0.00%
2021/08/11	1	72.10	3	73.17	72.30	-2	16,658	-0.01%
2021/08/10	7	73.19	12	72.33	73.00	-5	16,637	-0.03%
2021/08/09	4	77.23	0	0.00	76.80	4	16,444	0.02%
2021/08/06	5	78.20	3.1	78.38	79.40	1.9	16,208	0.01%
2021/08/05	8	78.00	12	76.48	76.80	-4	16,215	-0.02%
2021/08/04	8	78.55	9	77.98	77.80	-1	16,376	-0.01%
2021/08/03	9	76.97	5	77.30	77.70	4	16,493	0.02%
2021/08/02	6	74.40	6	74.50	75.00	0	16,477	0.00%
2021/07/30	10	74.00	13	74.08	75.20	-3	16,684	-0.02%
2021/07/29	1	74.00	0	0.00	74.90	1	16,839	0.01%
2021/07/28	9	72.39	8	74.55	74.80	1	17,040	0.01%
2021/07/27	1	76.50	1.4	75.31	75.10	-0.4	17,077	0.00%
2021/07/26	12	75.45	13	76.24	75.60	-1	17,193	-0.01%
2021/07/23	4	75.45	0	0.00	74.80	4	17,292	0.02%
2021/07/22	18	75.84	16	74.98	75.00	2	17,352	0.01%
2021/07/21	14	75.77	10	75.48	74.60	4	17,580	0.02%
2021/07/20	5	75.14	13	74.30	75.30	-8	17,663	-0.05%
2021/07/19	12	78.03	11	78.19	77.70	1	17,492	0.01%
2021/07/16	9	79.33	9	79.82	79.30	0	17,445	0.00%
2021/07/15	25	79.39	16	78.96	79.10	9	17,289	0.05%
2021/07/14	24	80.24	36	80.08	80.50	-12	17,237	-0.07%
2021/07/13	15.2	80.64	31	81.18	79.80	-15.8	17,153	-0.09%
2021/07/12	45	78.88	63	78.78	79.00	-18	16,887	-0.11%
2021/07/09	63	80.23	10	80.70	80.40	53	16,634	0.32%
2021/07/08	44	83.01	50	82.57	82.70	-6	16,545	-0.04%
2021/07/07	69	80.71	93	81.57	82.10	-24	16,131	-0.15%
2021/07/06	45	77.95	18.6	78.01	77.60	26.4	15,659	0.17%
2021/07/05	30	80.01	30	80.15	79.00	0	15,786	0.00%
2021/07/02	27.3	78.64	13.1	78.61	78.70	14.3	15,915	0.09%
2021/07/01	33	80.11	27.5	80.23	79.50	5.5	15,787	0.03%
2021/06/30	30	80.33	20	81.45	80.70	10	15,668	0.06%
2021/06/29	18	80.76	14	81.19	81.00	4	15,594	0.03%
2021/06/28	10	81.64	16	80.68	81.10	-6	15,419	-0.04%
2021/06/25	24	81.42	18	80.45	80.70	6	15,092	0.04%
2021/06/24	17	83.46	14	83.01	82.30	3	14,843	0.02%
2021/06/23	11.3	82.36	18.5	82.78	82.00	-7.2	14,480	-0.05%
2021/06/22	43	83.38	30.1	83.94	82.00	12.9	14,077	0.09%
2021/06/21	58	79.86	43	79.85	82.00	15	13,136	0.11%
2021/06/18	36.1	74.59	117	75.31	77.20	-80.9	12,122	-0.67%	大賣/
2021/06/17	3	69.40	2	69.70	70.70	1	11,358	0.01%
2021/06/16	8	71.04	19	70.67	69.90	-11	11,289	-0.10%
2021/06/15	18	70.29	19	70.99	70.90	-1	11,253	-0.01%
2021/06/11	7	71.43	7	70.50	70.30	0	11,191	0.00%
2021/06/10	25	70.84	15	71.00	71.60	10	11,122	0.09%
2021/06/09	69.2	72.80	27	71.99	71.10	42.2	10,849	0.39%
2021/06/08	45	75.87	100	78.01	75.20	-55	10,195	-0.54%
2021/06/07	36	72.59	16	72.38	72.00	20	9,144	0.22%
2021/06/04	22	71.76	19	70.66	70.30	3	8,890	0.03%
2021/06/03	22	72.01	27	72.49	72.70	-5	8,864	-0.06%
2021/06/02	24	71.56	27	72.10	71.60	-3	8,812	-0.03%
2021/06/01	27	73.11	20	72.30	72.40	7	8,693	0.08%
2021/05/31	9	72.99	13	72.75	73.40	-4	8,592	-0.05%
2021/05/28	7	70.51	15	71.59	71.60	-8	8,360	-0.10%
2021/05/27	14	70.05	30	70.58	70.30	-16	8,232	-0.19%
2021/05/26	4	68.20	6	68.02	68.60	-2	8,139	-0.02%
2021/05/25	41	67.63	30	68.42	68.00	11	8,104	0.14%
2021/05/24	24	65.47	33	66.21	66.70	-9	7,970	-0.11%
2021/05/21	16	63.73	25	64.40	64.90	-9	7,908	-0.11%
2021/05/20	12	62.09	12	61.03	60.90	0	7,816	0.00%
2021/05/19	13	61.37	13	62.04	62.20	0	7,825	0.00%
2021/05/18	22	59.96	24	60.82	61.70	-2	7,774	-0.03%
2021/05/17	23	57.81	21	58.17	57.00	2	7,724	0.03%
2021/05/14	13	60.36	12	59.90	60.30	1	7,623	0.01%
2021/05/13	13	57.26	38	54.43	58.30	-25	7,523	-0.33%
2021/05/12	11	62.10	8	58.43	57.60	3	7,390	0.04%
2021/05/11	13	65.16	14	63.75	63.80	-1	7,200	-0.01%
2021/05/10	9.3	69.14	11	68.75	69.20	-1.7	7,016	-0.02%
2021/05/07	19.2	70.04	20.1	71.24	69.90	-0.9	6,945	-0.01%
2021/05/06	1	70.90	1	71.20	69.30	0	6,817	0.00%
2021/05/05	1	69.70	11	70.07	69.20	-10	6,649	-0.15%
2021/05/04	7	65.84	2	66.35	67.60	5	6,458	0.08%
2021/05/03	19	71.15	14	71.14	68.10	5	6,366	0.08%
2021/04/29	19	71.11	3	71.10	71.20	16	6,258	0.26%
2021/04/28	2	70.20	9	71.00	71.70	-7	6,246	-0.11%
2021/04/27	4	71.33	9	71.46	70.50	-5	6,318	-0.08%
2021/04/26	4	68.73	25	68.99	69.60	-21	6,166	-0.34%
2021/04/23	17	66.93	3	66.73	66.60	14	6,249	0.22%
2021/04/22	4	66.90	21	68.32	66.60	-17	6,534	-0.26%
2021/04/21	2	69.05	5	69.50	69.10	-3	7,234	-0.04%
2021/04/20	9	69.31	2	69.50	69.90	7	7,608	0.09%
2021/04/19	3	68.67	6	68.67	69.20	-3	7,852	-0.04%
2021/04/16	1	67.90	3	68.10	68.40	-2	7,881	-0.03%
2021/04/15	2	68.60	0	0.00	68.30	2	8,132	0.02%
2021/04/14	38	67.50	5	67.50	67.80	33	8,175	0.40%
2021/04/13	1	70.69	27	70.23	69.10	-26	8,190	-0.32%
2021/04/12	23	69.56	8	68.99	68.70	15	8,233	0.18%
2021/04/09	18	69.81	14	70.71	69.50	4	8,411	0.05%
2021/04/08	4	70.93	24	72.14	72.40	-20	8,130	-0.25%
2021/04/07	5	68.16	5	68.44	68.90	0	7,746	0.00%
2021/04/06	5	67.66	26	67.88	67.70	-21	7,634	-0.28%
2021/04/01	29.1	67.36	0	0.00	67.40	29.1	7,628	0.38%
2021/03/31	1	67.30	5	67.50	68.20	-4	7,490	-0.05%
2021/03/30	2	66.75	22	66.98	66.70	-20	7,394	-0.27%
2021/03/29	21	66.51	1	67.00	66.50	20	7,363	0.27%
2021/03/26	8	67.65	3	66.90	67.20	5	7,317	0.07%
2021/03/25	4	66.68	24	67.43	67.20	-20	7,256	-0.28%
2021/03/24	26	66.84	3	66.67	66.20	23	7,234	0.32%
2021/03/23	7	66.94	15	67.25	67.80	-8	7,203	-0.11%
2021/03/22	2	65.60	0	0.00	65.50	2	7,134	0.03%
2021/03/19	0	0.00	1	64.90	64.80	-1	7,195	-0.01%
2021/03/18	0	0.00	1	65.20	65.20	-1	7,232	-0.01%
2021/03/17	2	64.60	1	64.40	64.40	1	7,289	0.01%
2021/03/16	2	63.70	3	63.80	63.80	-1	7,470	-0.01%
2021/03/15	2	63.70	0.2	63.60	63.60	1.8	7,609	0.02%
2021/03/12	3	63.93	0	0.00	64.20	3	7,722	0.04%
2021/03/11	3	62.23	2	63.00	63.00	1	7,805	0.01%
2021/03/10	3	61.80	0	0.00	61.30	3	7,857	0.04%
2021/03/09	7	62.10	0	0.00	61.40	7	7,927	0.09%
2021/03/05	3	63.90	0	0.00	63.70	3	8,172	0.04%
2021/03/04	1	64.40	0	0.00	64.50	1	8,237	0.01%
2021/03/03	0.5	65.00	0	0.00	65.50	0.5	8,315	0.01%
2021/03/02	4	65.85	10	65.70	65.60	-6	8,419	-0.07%
2021/02/26	8	67.76	6	67.57	66.40	2	8,549	0.02%
2021/02/25	8	67.91	0	0.00	66.90	8	8,558	0.09%
2021/02/24	4	68.35	4	67.15	66.80	0	8,717	0.00%
2021/02/23	1	67.80	1	68.10	68.20	0	9,257	0.00%
2021/02/22	2	68.45	0	0.00	68.70	2	9,584	0.02%
2021/02/19	5	68.38	7	68.56	68.30	-2	9,872	-0.02%
2021/02/18	2	67.60	5	67.32	67.60	-3	10,254	-0.03%
2021/02/17	3	66.50	1	65.30	66.90	2	10,855	0.02%
2021/02/05	2	64.65	81	64.50	64.40	-79	11,866	-0.67%
2021/02/04	2	64.95	5	64.40	64.30	-3	12,974	-0.02%
2021/02/03	2	66.10	0	0.00	65.40	2	13,374	0.01%
2021/02/02	52	65.45	11	65.94	65.90	41	13,777	0.30%
2021/02/01	1	64.80	0	0.00	65.20	1	14,253	0.01%
2021/01/29	1	66.30	0	0.00	65.90	1	14,457	0.01%
2021/01/28	8	66.56	0	0.00	66.10	8	14,525	0.06%
2021/01/27	1	67.70	1	68.50	68.80	0	14,495	0.00%
2021/01/26	47	69.22	0	0.00	68.30	47	14,520	0.32%
2021/01/22	10	69.08	6	69.50	70.20	4	14,602	0.03%
2021/01/21	4	70.15	2	71.20	69.30	2	14,671	0.01%
2021/01/20	10	71.26	6	69.10	68.20	4	14,673	0.03%
2021/01/19	21	74.05	8	73.43	72.90	13	14,604	0.09%
2021/01/18	11	74.54	6	74.33	73.50	5	14,768	0.03%
2021/01/15	52	74.89	56	73.97	74.70	-4	14,622	-0.03%
2021/01/14	31	74.71	62	75.10	75.50	-31	14,387	-0.22%
2021/01/13	20	69.87	66	69.86	71.00	-46	13,677	-0.34%
2021/01/12	37	68.80	17	68.36	68.10	20	13,374	0.15%
2021/01/11	3	66.73	0	0.00	67.00	3	13,214	0.02%
2021/01/08	12	67.07	12	67.59	67.90	0	13,389	0.00%
2021/01/07	15	65.36	10	65.59	65.40	5	13,648	0.04%
2021/01/06	10	65.31	9	66.22	64.30	1	14,153	0.01%
2021/01/05	12	65.54	7	65.60	65.70	5	14,123	0.04%
2021/01/04	55	63.74	75	64.65	67.50	-20	14,245	-0.14%
2020/12/31	6	66.27	2	66.15	66.10	4	14,178	0.03%
2020/12/30	2	66.30	1	67.60	66.50	1	14,273	0.01%
2020/12/29	2	66.80	2	67.20	67.00	0	14,523	0.00%
2020/12/28	75	67.18	1	66.80	66.80	74	14,671	0.50%
2020/12/25	3	67.80	2	68.25	67.60	1	14,938	0.01%
2020/12/24	1	68.80	7	68.36	68.60	-6	15,244	-0.04%
2020/12/23	0	0.00	4	67.03	67.60	-4	15,581	-0.03%
2020/12/22	4	67.03	5	67.46	66.10	-1	16,127	-0.01%
2020/12/21	3	66.30	1	66.40	66.70	2	16,746	0.01%
2020/12/18	1	67.40	4	67.48	67.40	-3	17,535	-0.02%
2020/12/17	7	67.36	7	67.73	68.10	0	17,866	0.00%
2020/12/16	11	67.49	9	67.33	67.10	2	18,054	0.01%
2020/12/15	10	67.89	21	68.06	67.10	-11	18,176	-0.06%
2020/12/14	12	68.83	4	69.58	69.40	8	18,524	0.04%
2020/12/11	19	69.12	47	69.58	69.00	-28	18,674	-0.15%
2020/12/10	12	69.38	3	70.29	69.00	9	18,797	0.05%
2020/12/09	23	71.51	10	71.47	71.40	13	18,740	0.07%
2020/12/08	0	0.00	8	71.50	72.70	-8	18,731	-0.04%
2020/12/07	11	70.38	68	70.47	70.70	-57	18,804	-0.30%
2020/12/04	46	71.47	37	71.70	71.00	9	18,833	0.05%
2020/12/03	6	71.67	11	71.35	71.90	-5	19,037	-0.03%
2020/12/02	11	72.53	7	73.56	72.20	4	19,184	0.02%
2020/12/01	96	72.39	56	72.39	72.50	40	19,539	0.20%
2020/11/30	27	74.37	18	74.24	73.90	9	19,890	0.05%
2020/11/27	62	74.07	47	74.00	75.00	15	20,117	0.07%
2020/11/26	31	74.73	1	74.80	74.80	30	20,501	0.15%
2020/11/25	39	75.66	41.2	75.36	74.90	-2.2	21,382	-0.01%
2020/11/24	65	77.03	52	76.58	76.50	13	21,732	0.06%
2020/11/23	37	76.82	20	76.85	77.20	17	22,195	0.08%
2020/11/20	51	77.75	42	78.64	76.50	9	22,460	0.04%
2020/11/19	36	76.78	64	76.91	77.00	-28	22,771	-0.12%
2020/11/18	31	74.87	47	75.23	75.60	-16	23,466	-0.07%
2020/11/17	35	75.01	13	74.12	73.90	22	24,136	0.09%
2020/11/16	48	76.55	43	76.87	77.30	5	25,310	0.02%
2020/11/13	108	76.59	51	76.02	74.90	57	25,493	0.22%	大買/
2020/11/12	59	72.91	135	73.74	77.00	-76	24,786	-0.31%	大賣/
2020/11/11	107	71.16	48	70.07	70.00	59	24,383	0.24%	大買/
2020/11/10	23	72.00	21	72.97	71.80	2	25,039	0.01%
2020/11/09	47	72.59	166	71.73	71.70	-119	25,864	-0.46%	大賣/鉅額交易
2020/11/06	40	69.22	33	68.31	68.00	7	26,161	0.03%
2020/11/05	14	68.64	20	69.22	69.00	-6	26,226	-0.02%
2020/11/04	9	67.83	8	67.80	68.40	1	26,856	0.00%
2020/11/03	0	0.00	2	67.30	67.30	-2	26,893	-0.01%
2020/11/02	15	66.63	0	0.00	66.10	15	26,996	0.06%
2020/10/30	16	67.36	10	67.64	67.30	6	27,133	0.02%
2020/10/29	37	66.37	15	66.96	68.00	22	27,175	0.08%
2020/10/28	35	68.91	11	68.15	68.10	24	27,176	0.09%
2020/10/27	11	70.02	19	70.40	70.10	-8	27,215	-0.03%
2020/10/26	24	70.93	64	71.28	70.70	-40	27,195	-0.15%
2020/10/23	11	68.70	22	69.41	69.60	-11	27,086	-0.04%
2020/10/22	16	67.49	19	67.70	68.00	-3	27,254	-0.01%
2020/10/21	26	69.27	11	69.15	68.60	15	27,374	0.05%
2020/10/20	4	69.75	1	69.30	69.20	3	27,694	0.01%
2020/10/19	43	68.69	62	70.00	70.40	-19	28,158	-0.07%
2020/10/16	76	69.49	37	68.14	68.10	39	28,794	0.14%
2020/10/15	92	71.00	46	70.71	70.00	46	29,137	0.16%
2020/10/14	72	71.23	107	72.74	74.50	-35	28,840	-0.12%	大賣/
2020/10/13	1	68.90	0	0.00	69.90	1	28,733	0.00%
2020/10/12	3	69.70	18	69.32	69.80	-15	29,228	-0.05%
2020/10/08	39	68.42	35	68.34	68.00	4	29,995	0.01%
2020/10/07	14	68.54	19	69.09	69.20	-5	30,206	-0.02%
2020/10/06	32	68.37	29	68.74	68.40	3	30,579	0.01%
2020/10/05	16	67.74	48	67.42	68.00	-32	31,163	-0.10%
2020/09/30	41	65.32	33	65.85	67.10	8	31,334	0.03%
2020/09/29	16	65.97	47	66.32	66.40	-31	31,472	-0.10%
2020/09/28	109	65.24	84	65.14	65.00	25	31,283	0.08%	大買/
2020/09/25	107	66.40	92	65.57	65.20	15	31,030	0.05%	大買/
2020/09/24	117	68.73	56	66.64	65.30	61	30,665	0.20%	大買/
2020/09/23	34	70.51	48	70.55	71.00	-14	30,315	-0.05%
2020/09/22	14	69.34	7	69.20	68.70	7	29,766	0.02%
2020/09/21	4	69.53	50	69.24	68.40	-46	29,502	-0.16%
2020/09/18	7	68.30	16	68.94	67.30	-9	29,308	-0.03%
2020/09/17	49	67.99	34	68.23	67.60	15	29,221	0.05%
2020/09/16	26	66.07	26	66.40	66.40	0	28,932	0.00%
2020/09/15	3	64.90	6	65.95	65.30	-3	28,897	-0.01%
2020/09/14	5	63.80	15.2	64.06	64.60	-10.2	28,820	-0.04%
2020/09/11	12	63.21	3	63.03	62.50	9	28,735	0.03%
2020/09/10	40	64.78	40	64.39	64.10	0	28,654	0.00%
2020/09/09	16	64.33	13	64.49	64.20	3	28,507	0.01%
2020/09/08	53	65.19	47	64.26	65.00	6	28,407	0.02%
2020/09/07	34	67.35	112	67.08	66.20	-78	28,177	-0.28%	大賣/
2020/09/04	26	68.10	114	68.17	68.10	-88	28,119	-0.31%	大賣/
2020/09/03	82	68.97	46	69.32	67.10	36	27,748	0.13%
2020/09/02	12	67.46	20	67.54	67.80	-8	27,642	-0.03%
2020/09/01	56	67.63	12	67.48	67.20	44	27,412	0.16%
2020/08/31	42	68.34	60	68.52	70.20	-18	27,002	-0.07%
2020/08/28	21	64.97	47	64.42	64.60	-26	26,195	-0.10%
2020/08/27	23	68.34	67	69.27	67.40	-44	25,895	-0.17%
2020/08/26	34	68.00	20	67.88	67.70	14	25,662	0.05%
2020/08/25	20	67.05	69	67.06	68.50	-49	25,463	-0.19%
2020/08/24	59.2	65.65	62	66.00	64.70	-2.8	24,705	-0.01%
2020/08/21	100	61.41	127	61.92	63.80	-27	24,012	-0.11%	大賣/
2020/08/20	60	61.88	35	60.63	58.50	25	23,083	0.11%
2020/08/19	16	60.08	41	59.92	62.90	-25	21,579	-0.12%
2020/08/18	9	56.91	65	56.70	57.20	-56	20,906	-0.27%
2020/08/17	24	57.37	18	57.13	56.50	6	20,757	0.03%
2020/08/14	28	56.16	22	56.10	56.60	6	20,204	0.03%
2020/08/13	20	54.99	55	55.17	55.60	-35	19,182	-0.18%
2020/08/12	64	49.38	83	49.43	50.60	-19	18,005	-0.11%
2020/08/11	49	46.28	1	46.45	46.05	48	17,380	0.28%
2020/08/10	29	49.34	43	48.88	47.20	-14	17,219	-0.08%
2020/08/07	6	46.88	10	47.15	47.05	-4	16,564	-0.02%
2020/08/06	21	46.53	0	0.00	46.55	21	16,500	0.13%
2020/08/05	11	47.05	30	46.78	47.30	-19	16,438	-0.12%
2020/08/04	5	45.42	32	45.41	45.30	-27	16,386	-0.16%
2020/08/03	15	46.55	12	47.02	45.85	3	16,611	0.02%
2020/07/31	7	46.58	36	46.10	47.20	-29	16,589	-0.17%
2020/07/30	14	46.36	4	46.75	46.25	10	16,571	0.06%
2020/07/29	31	46.39	3	46.42	46.20	28	16,763	0.17%
2020/07/28	14	47.31	33	47.18	46.00	-19	16,880	-0.11%
2020/07/27	12	48.03	1	48.25	47.95	11	16,831	0.07%
2020/07/24	6	49.31	6	49.50	48.55	0	16,843	0.00%
2020/07/23	21	51.77	27	51.10	50.90	-6	16,970	-0.04%
2020/07/22	9	49.99	16	50.43	52.30	-7	16,677	-0.04%
2020/07/21	20	48.44	24	48.52	48.30	-4	16,103	-0.02%
2020/07/20	12	46.46	18	46.13	46.90	-6	15,716	-0.04%
2020/07/17	22	46.97	18	46.84	46.45	4	15,672	0.03%
2020/07/16	28	46.42	22	46.66	47.45	6	15,488	0.04%
2020/07/15	72	46.46	32	46.70	45.20	40	15,185	0.26%
2020/07/14	45	44.80	11	44.99	45.00	34	14,389	0.24%
2020/07/13	27	44.50	53	44.77	45.40	-26	14,459	-0.18%
2020/07/10	198	44.11	34	43.88	42.00	164	14,131	1.16%	大買/鉅額交易
2020/07/09	152	42.77	60	42.59	43.15	92	13,294	0.69%	大買/
2020/07/08	7	42.42	52	42.10	42.60	-45	12,977	-0.35%
2020/07/07	6	40.90	3	40.83	40.60	3	12,567	0.02%
2020/07/06	16	41.40	4	41.33	41.35	12	12,500	0.10%
2020/07/03	35	41.23	66	40.99	40.85	-31	12,477	-0.25%
2020/07/02	109	42.02	123	42.00	41.85	-14	12,472	-0.11%	大買/大賣/
2020/07/01	17	42.53	34	42.65	42.45	-17	12,266	-0.14%
2020/06/30	10	41.60	6	41.43	41.75	4	12,036	0.03%
2020/06/29	5	40.55	2	41.13	40.75	3	11,980	0.03%
2020/06/24	19	41.08	10	40.95	40.95	9	11,969	0.08%
2020/06/23	79	41.75	18	41.97	41.25	61	11,948	0.51%
2020/06/22	32	41.63	38	42.03	41.25	-6	11,901	-0.05%
2020/06/19	2	41.70	2	41.83	41.35	0	11,909	0.00%
2020/06/18	13	41.53	14	41.31	41.40	-1	11,970	-0.01%
2020/06/17	0	0.00	2	41.00	40.95	-2	12,031	-0.02%
2020/06/16	2	39.98	4	40.26	40.70	-2	12,087	-0.02%
2020/06/15	1	39.65	20	39.76	39.40	-19	12,332	-0.15%
2020/06/12	25	38.56	3	39.30	39.30	22	12,463	0.18%
2020/06/11	29	40.74	1	41.15	39.75	28	12,588	0.22%
2020/06/10	4	40.88	24	41.45	41.70	-20	12,541	-0.16%
2020/06/09	49	41.81	16	42.08	41.00	33	12,650	0.26%
2020/06/08	1	41.45	1	41.40	40.85	0	12,472	0.00%
2020/06/05	0	0.00	4	40.75	40.90	-4	12,897	-0.03%
2020/06/04	20	41.14	13	41.19	40.85	7	13,067	0.05%
2020/06/03	16	41.61	17	42.03	42.10	-1	13,037	-0.01%
2020/06/02	11	41.48	30	41.54	41.70	-19	12,930	-0.15%
2020/06/01	7	40.19	13	40.29	40.55	-6	12,683	-0.05%
2020/05/29	12	38.54	5	39.72	39.95	7	12,475	0.06%
2020/05/28	8	38.80	48	39.14	38.60	-40	12,399	-0.32%
2020/05/27	1	38.25	5	37.98	37.60	-4	12,113	-0.03%
2020/05/26	12	37.85	8	38.14	37.90	4	12,229	0.03%
2020/05/25	4	36.86	2	37.03	37.55	2	12,468	0.02%
2020/05/22	19	38.17	2	38.80	37.35	17	12,402	0.14%
2020/05/21	2	39.30	11	39.18	39.50	-9	12,280	-0.07%
2020/05/20	4	37.13	4	37.43	37.80	0	12,207	0.00%
2020/05/19	9	37.14	3	37.50	37.20	6	12,193	0.05%
2020/05/18	16	36.98	8	37.15	36.95	8	12,157	0.07%
2020/05/15	15	38.73	11	39.68	38.40	4	12,003	0.03%
2020/05/14	4	39.65	1	40.80	39.15	3	11,890	0.03%
2020/05/13	2	40.35	9	40.29	40.55	-7	11,850	-0.06%
2020/05/12	15	40.42	2	41.10	40.55	13	12,061	0.11%
2020/05/11	7	40.77	15	40.84	40.85	-8	12,049	-0.07%
2020/05/08	30	41.21	1	40.75	40.70	29	11,921	0.24%
2020/05/07	2	41.80	5	41.63	41.95	-3	11,597	-0.03%
2020/05/06	6	41.53	2	41.60	41.50	4	11,546	0.03%
2020/05/05	21	42.35	20	42.75	42.00	1	11,485	0.01%
2020/05/04	6	40.94	7	41.74	41.80	-1	11,259	-0.01%
2020/04/30	13	40.67	6	40.43	40.80	7	11,025	0.06%
2020/04/29	9	40.53	6	40.33	40.30	3	10,904	0.03%
2020/04/28	6	39.95	8	39.99	39.75	-2	10,784	-0.02%
2020/04/27	27	38.34	41	38.72	38.65	-14	10,366	-0.14%
2020/04/24	6	37.15	57	37.27	37.30	-51	10,092	-0.51%
2020/04/23	1	36.85	0	36.70	36.60	1	9,900	0.01%
2020/04/22	1	35.80	47	36.72	36.95	-46	9,717	-0.47%
2020/04/21	83	36.70	32.2	35.69	35.70	50.8	9,526	0.53%
2020/04/20	2.2	36.89	30	36.80	37.50	-27.8	9,273	-0.30%
2020/04/17	19	36.01	12	35.70	35.25	7	9,003	0.08%
2020/04/16	14	35.29	37	34.84	35.10	-23	8,806	-0.26%
2020/04/15	5	33.11	40	33.55	33.75	-35	8,357	-0.42%
2020/04/14	1	32.50	26	32.50	32.60	-25	8,259	-0.30%
2020/04/13	0	0.00	2	32.18	32.10	-2	8,284	-0.02%
2020/04/10	0	0.00	2	32.15	32.15	-2	8,352	-0.02%
2020/04/09	32	32.75	3	31.97	31.75	29	8,484	0.34%
2020/04/08	70	32.31	0	0.00	32.50	70	8,949	0.78%
2020/04/07	8	32.74	15	32.78	32.80	-7	8,900	-0.08%
2020/04/06	6	30.86	28	30.77	31.30	-22	8,739	-0.25%
2020/04/01	0	0.00	1	30.15	30.25	-1	8,689	-0.01%
2020/03/31	1	29.75	1	30.00	30.15	0	8,806	0.00%
2020/03/27	24	30.27	24	29.68	29.00	0	8,801	0.00%
2020/03/26	12	29.28	13	29.55	30.10	-1	8,744	-0.01%
2020/03/25	11	29.67	6	30.04	29.55	5	8,716	0.06%
2020/03/24	38	29.51	13	29.49	29.10	25	8,576	0.29%
2020/03/23	13	27.85	1	28.45	28.55	12	8,410	0.14%
2020/03/20	1	28.40	6	28.26	28.40	-5	8,459	-0.06%
2020/03/19	4	26.26	6	27.81	25.85	-2	8,513	-0.02%
2020/03/18	4	27.92	10	28.15	27.50	-6	8,237	-0.07%
2020/03/17	9	27.82	7	27.39	27.00	2	8,057	0.02%
2020/03/16	2	29.98	8	30.39	28.75	-6	7,850	-0.08%
2020/03/13	21	29.18	17	29.92	30.20	4	7,705	0.05%
2020/03/12	8	32.47	33	33.32	32.20	-25	7,463	-0.33%
2020/03/11	42	35.74	17	35.37	34.50	25	7,255	0.34%
2020/03/10	12	33.58	9	33.96	35.15	3	6,764	0.04%
2020/03/09	3	34.30	5	33.90	32.45	-2	6,540	-0.03%
2020/03/06	5	34.20	15	33.96	34.45	-10	6,403	-0.16%
2020/03/05	1	34.10	9	33.93	34.10	-8	6,383	-0.13%
2020/03/04	15	32.83	2	32.75	32.95	13	6,317	0.21%
2020/03/03	6	33.28	0	0.00	33.00	6	6,295	0.10%
2020/03/02	5	32.30	8	32.58	32.55	-3	6,250	-0.05%
2020/02/27	7	33.91	5	34.02	33.00	2	6,202	0.03%
2020/02/26	16	34.86	20	35.01	34.80	-4	6,050	-0.07%
2020/02/24	1	32.80	0	0.00	33.00	1	5,674	0.02%
2020/02/21	6	33.68	2	33.80	33.80	4	5,650	0.07%
2020/02/20	9	34.58	1	34.95	34.45	8	5,563	0.14%
2020/02/19	10	34.84	1	35.20	34.75	9	5,557	0.16%
2020/02/18	0	0.00	2	34.70	34.80	-2	5,584	-0.04%
2020/02/14	3	34.93	4	35.00	34.95	-1	5,613	-0.02%
2020/02/13	13	35.50	3	35.85	35.00	10	5,576	0.18%
2020/02/12	2	33.95	1	34.05	33.80	1	5,354	0.02%
2020/02/10	1	33.05	0	0.00	33.20	1	5,433	0.02%
2020/02/07	4	33.41	3	33.40	33.05	1	5,485	0.02%
2020/02/06	9	33.83	1	34.30	34.00	8	5,502	0.15%
2020/02/05	10	33.75	7	33.61	33.75	3	5,462	0.05%
2020/02/03	7	31.41	10	31.33	32.45	-3	5,470	-0.05%
2020/01/31	8	34.16	3	34.70	34.15	5	5,387	0.09%
2020/01/30	15	36.18	51	36.01	36.00	-36	5,441	-0.66%
2020/01/20	0	0.00	10	39.88	40.00	-10	5,421	-0.18%
2020/01/17	9	39.87	75	39.90	39.75	-66	5,642	-1.17%
2020/01/16	15	40.10	82	40.03	40.00	-67	5,792	-1.16%
2020/01/15	2	39.85	1	40.05	40.00	1	5,982	0.02%
2020/01/14	1	40.00	3	40.12	40.10	-2	6,268	-0.03%
2020/01/13	61	39.55	0	0.00	39.70	61	6,312	0.97%
2020/01/10	93	39.34	10	39.19	39.15	83	6,470	1.28%
2020/01/09	35	39.79	6	39.65	39.40	29	6,519	0.44%
2020/01/08	31	39.79	25	39.50	39.20	6	6,725	0.09%
2020/01/07	2	39.70	0	0.00	39.65	2	6,833	0.03%
2020/01/06	9	40.22	2	40.10	39.90	7	7,035	0.10%
2020/01/03	1	41.30	11	41.83	41.25	-10	7,078	-0.14%
2020/01/02	27	43.44	29	43.05	42.75	-2	7,238	-0.03%
2019/12/31	0	0.00	1	41.75	41.65	-1	7,322	-0.01%
2019/12/30	5	40.87	2	41.05	41.00	3	7,451	0.04%
2019/12/27	6	41.84	8	41.77	41.35	-2	7,669	-0.03%
2019/12/26	19	42.32	2	42.23	42.00	17	7,832	0.22%
2019/12/25	4	41.86	0	0.00	41.70	4	7,730	0.05%
2019/12/24	9	41.50	1	41.45	41.65	8	7,883	0.10%
2019/12/23	2	41.30	2	41.48	41.25	0	7,908	0.00%
2019/12/20	0	0.00	14	41.14	41.15	-14	7,907	-0.18%
2019/12/19	0	0.00	3	40.32	40.80	-3	7,920	-0.04%
2019/12/18	3	40.38	5	40.49	40.20	-2	7,939	-0.03%
2019/12/17	16	41.47	5	41.46	40.50	11	8,126	0.14%
2019/12/16	2	41.08	10	40.95	41.00	-8	8,033	-0.10%
2019/12/13	2	39.25	0	0.00	39.20	2	7,981	0.03%
2019/12/12	1	40.00	7	40.14	39.90	-6	8,314	-0.07%
2019/12/11	1	40.10	0	0.00	40.00	1	8,393	0.01%
2019/12/09	0	0.00	2	40.25	40.30	-2	8,590	-0.02%
2019/12/06	1	40.10	3	39.90	39.95	-2	8,664	-0.02%
2019/12/05	1	39.45	0	0.00	39.40	1	8,762	0.01%
2019/12/04	0	0.00	17	39.00	39.10	-17	9,005	-0.19%
2019/12/03	0	0.00	1	39.30	39.50	-1	9,121	-0.01%
2019/12/02	0	0.00	30	38.67	39.00	-30	9,258	-0.32%
2019/11/29	11	39.97	0	0.00	39.65	11	9,350	0.12%
2019/11/28	1	39.75	0	0.00	39.65	1	9,492	0.01%
2019/11/27	1	40.00	0	0.00	39.90	1	9,802	0.01%
2019/11/26	4	40.03	6	40.33	39.95	-2	9,948	-0.02%
2019/11/25	1	40.25	18	40.31	40.05	-17	10,174	-0.17%
2019/11/22	23	39.74	0	0.00	39.70	23	10,423	0.22%
2019/11/21	6	39.77	1	39.90	40.05	5	10,597	0.05%
2019/11/20	7	40.11	0	0.00	40.15	7	10,987	0.06%
2019/11/19	2	40.65	0	0.00	40.75	2	11,840	0.02%
2019/11/18	15	40.80	0	0.00	40.50	15	12,219	0.12%
2019/11/15	0	0.00	1	41.05	40.95	-1	12,525	-0.01%
2019/11/14	1	40.30	20	40.05	40.10	-19	12,677	-0.15%
2019/11/13	7	40.81	4	40.71	40.50	3	12,965	0.02%
2019/11/11	6	40.60	4	40.65	40.40	2	13,830	0.01%
2019/11/08	2	41.15	0	0.00	41.55	2	14,430	0.01%
2019/11/07	2	41.08	28	41.12	41.05	-26	14,941	-0.17%
2019/11/06	10	42.53	13	42.95	42.00	-3	15,631	-0.02%
2019/11/05	2	42.50	53	42.47	42.75	-51	15,919	-0.32%
2019/11/04	1	41.75	10	42.25	41.75	-9	16,127	-0.06%
2019/11/01	2	41.08	38	41.77	41.55	-36	16,260	-0.22%
2019/10/31	8	42.49	10	42.33	41.70	-2	16,596	-0.01%
2019/10/30	30	42.30	0	0.00	42.55	30	17,041	0.18%
2019/10/29	37	42.78	46	42.06	41.95	-9	17,608	-0.05%
2019/10/28	36	43.32	3	43.40	43.10	33	18,339	0.18%
2019/10/25	13	43.96	5	43.63	43.35	8	18,774	0.04%
2019/10/24	5	44.02	21	43.62	44.10	-16	18,821	-0.09%
2019/10/23	31	43.30	5	44.22	43.00	26	19,290	0.13%
2019/10/22	20	43.77	73	43.81	43.70	-53	20,332	-0.26%
2019/10/21	1	42.85	4	42.95	43.15	-3	20,961	-0.01%
2019/10/18	3	43.33	2	43.60	43.30	1	21,070	0.00%
2019/10/17	3	43.07	6	43.15	43.05	-3	21,110	-0.01%
2019/10/16	14	42.98	11	43.44	42.75	3	21,209	0.01%
2019/10/15	24	43.31	74	43.13	42.65	-50	21,148	-0.24%
2019/10/14	74	42.90	26	43.93	42.90	48	21,185	0.23%
2019/10/09	6	42.50	4	42.63	42.65	2	21,276	0.01%
2019/10/08	66	43.10	30	43.36	42.40	36	21,402	0.17%
2019/10/07	21	43.25	22	43.62	42.45	-1	21,383	0.00%
2019/10/04	16	41.72	54	41.96	41.85	-38	20,979	-0.18%
2019/10/03	28	41.31	31	41.72	41.90	-3	21,015	-0.01%
2019/10/02	10	40.23	7.1	40.51	41.10	2.9	21,005	0.01%
2019/10/01	7	38.89	0	0.00	39.00	7	21,123	0.03%
2019/09/27	26.1	37.80	62	38.17	38.00	-36	21,298	-0.17%
2019/09/26	5.1	39.95	2	40.05	39.40	3.1	21,422	0.01%
2019/09/25	1	40.50	0	0.00	40.55	1	21,920	0.00%
2019/09/24	1	41.50	9	41.93	41.10	-8	22,596	-0.04%
2019/09/23	13	41.49	0	0.00	41.45	13	22,695	0.06%
2019/09/20	17	41.64	27	41.69	41.45	-10	22,956	-0.04%
2019/09/19	12	40.84	3	41.40	40.80	9	23,402	0.04%
2019/09/18	15	40.71	13	41.05	40.85	2	23,695	0.01%
2019/09/17	113	41.77	1	40.80	40.70	112	23,761	0.47%	大買/鉅額交易
2019/09/16	14	42.55	2	42.90	42.55	12	23,913	0.05%
2019/09/12	0	0.00	29	43.11	42.85	-29	24,520	-0.12%
2019/09/11	0	0.00	4	41.80	42.45	-4	25,611	-0.02%
2019/09/10	13	42.25	0	0.00	42.00	13	25,918	0.05%
2019/09/09	16	42.99	8	43.18	42.65	8	25,965	0.03%
2019/09/06	12	42.82	61	43.24	43.25	-49	25,997	-0.19%
2019/09/05	15	42.40	4	42.55	42.30	11	25,903	0.04%
2019/09/04	5	41.94	14	41.93	42.15	-9	25,949	-0.03%
2019/09/03	54	41.92	25	41.54	41.30	29	26,333	0.11%
2019/09/02	16	41.58	17	41.94	42.45	-1	26,674	0.00%
2019/08/30	36	42.53	9	42.91	42.20	27	26,552	0.10%
2019/08/29	15	43.08	3	43.15	43.05	12	26,357	0.05%
2019/08/28	8	43.58	1	42.85	42.90	7	26,289	0.03%
2019/08/27	16	44.56	11	43.95	43.70	5	26,151	0.02%
2019/08/26	3	43.78	6	43.84	44.00	-3	26,124	-0.01%
2019/08/23	34	45.16	37	45.17	44.90	-3	26,066	-0.01%
2019/08/22	58	45.62	159	45.48	44.85	-101	25,859	-0.39%	大賣/鉅額交易
2019/08/21	24	42.77	45	44.02	44.55	-21	25,391	-0.08%
2019/08/20	18	43.51	16	43.24	42.80	2	25,310	0.01%
2019/08/19	44	43.72	2	43.93	43.55	42	25,354	0.17%
2019/08/16	9	43.41	67	44.09	43.45	-58	25,543	-0.23%
2019/08/15	71	42.93	4	42.81	42.90	67	25,530	0.26%
2019/08/14	51	44.14	11	44.53	43.75	40	25,824	0.15%
2019/08/13	84	43.11	49	43.27	43.70	35	25,797	0.14%
2019/08/12	49	42.78	33	42.97	42.40	16	25,834	0.06%
2019/08/08	37	41.85	127	41.48	42.30	-90	25,657	-0.35%	大賣/
2019/08/07	38	39.62	49	39.87	39.20	-11	25,226	-0.04%
2019/08/06	9	38.40	71	37.82	39.05	-62	25,345	-0.24%
2019/08/05	73	38.54	52	38.94	38.90	21	25,307	0.08%
2019/08/02	64	39.59	17	39.14	39.10	47	25,515	0.18%
2019/08/01	142	40.14	82	40.96	40.80	60	25,667	0.23%	大買/
2019/07/31	3	40.23	20	39.91	40.60	-17	25,540	-0.07%
2019/07/30	110	42.46	77	43.96	40.95	33	25,754	0.13%	大買/
2019/07/29	21	46.02	27	46.41	45.45	-6	25,319	-0.02%
2019/07/26	22	45.46	10	45.49	45.30	12	25,442	0.05%
2019/07/25	87	46.44	57	45.61	45.70	30	25,583	0.12%
2019/07/24	35	44.82	76	45.81	46.90	-41	25,527	-0.16%
2019/07/23	30	43.43	85	43.41	43.20	-55	24,542	-0.22%
2019/07/22	2	41.00	11	41.00	41.40	-9	23,868	-0.04%
2019/07/19	30	40.55	21	40.79	40.25	9	23,885	0.04%
2019/07/18	23	39.92	1	39.85	39.85	22	23,960	0.09%
2019/07/17	2	40.55	2	40.60	40.80	0	24,172	0.00%
2019/07/16	0	0.00	5	41.50	41.05	-5	24,273	-0.02%
2019/07/15	13	41.75	11	41.53	41.90	2	25,003	0.01%
2019/07/12	8	41.36	12	41.62	41.00	-4	25,090	-0.02%
2019/07/11	19	41.10	26	41.43	41.45	-7	25,498	-0.03%
2019/07/10	5	40.65	12	40.53	40.80	-7	25,661	-0.03%
2019/07/09	3	39.70	2	39.65	39.90	1	26,240	0.00%
2019/07/08	14	40.28	18	40.43	40.20	-4	26,796	-0.01%
2019/07/05	20	40.74	6	41.26	40.55	14	26,878	0.05%
2019/07/04	4	41.03	2	41.03	41.15	2	26,671	0.01%
2019/07/03	26	41.38	38	41.00	41.00	-12	26,902	-0.04%
2019/07/02	73	42.81	30	42.61	42.80	43	26,904	0.16%
2019/07/01	59	41.61	53	41.39	42.25	6	26,499	0.02%
2019/06/28	76	38.70	34	38.72	38.45	42	26,440	0.16%
2019/06/27	11	38.50	14	38.83	38.50	-3	26,382	-0.01%
2019/06/26	14	37.01	7	37.80	38.95	7	26,184	0.03%
2019/06/25	46	38.83	29	38.98	38.10	17	25,692	0.07%
2019/06/24	15	38.16	23	38.27	38.90	-8	25,466	-0.03%
2019/06/21	13	38.91	15	38.87	38.00	-2	25,449	-0.01%
2019/06/20	12	38.55	23	38.24	39.00	-11	25,223	-0.04%
2019/06/19	33	37.80	79	37.42	37.90	-46	25,180	-0.18%
2019/06/18	69	35.84	70	35.86	35.35	-1	24,982	0.00%
2019/06/17	14	35.08	2	35.23	35.60	12	24,647	0.05%
2019/06/14	27	35.40	21	36.07	35.10	6	24,735	0.02%
2019/06/13	24	35.51	29	35.80	35.95	-5	24,689	-0.02%
2019/06/12	11	35.65	7	35.78	35.55	4	24,771	0.02%
2019/06/11	47	36.27	47	36.46	36.15	0	24,897	0.00%
2019/06/10	41	35.45	66	35.13	35.90	-25	24,438	-0.10%
2019/06/06	3	32.28	3	32.43	32.80	0	24,129	0.00%
2019/06/05	19	33.01	9	33.18	32.30	10	24,125	0.04%
2019/06/04	12	32.75	5	32.61	32.45	7	24,182	0.03%
2019/06/03	8	32.86	5	33.15	32.70	3	24,303	0.01%
2019/05/31	2	33.60	22	33.39	33.60	-20	24,420	-0.08%
2019/05/30	2	32.70	4	32.70	32.55	-2	24,453	-0.01%
2019/05/29	7	31.86	2	32.08	32.30	5	24,765	0.02%
2019/05/28	34	32.93	10	33.15	32.60	24	25,141	0.10%
2019/05/27	9	32.03	13	32.04	32.50	-4	25,170	-0.02%
2019/05/24	22	33.23	56	33.92	32.20	-34	25,386	-0.13%
2019/05/23	20	32.76	23	32.72	32.95	-3	25,066	-0.01%
2019/05/22	46	34.82	23	34.95	34.25	23	24,779	0.09%
2019/05/21	65	34.54	42	35.29	35.60	23	24,518	0.09%
2019/05/20	85	35.04	120	35.07	34.35	-35	24,024	-0.15%	大賣/
2019/05/17	56	38.25	52	38.45	36.00	4	23,691	0.02%
2019/05/16	46	40.65	31	40.50	39.70	15	23,149	0.06%
2019/05/15	35	42.25	8	42.56	41.95	27	22,880	0.12%
2019/05/14	67	41.20	89	40.74	42.50	-22	22,821	-0.10%
2019/05/13	66	40.62	71	40.85	40.10	-5	22,711	-0.02%
2019/05/10	45	40.46	21	40.51	40.80	24	22,735	0.11%
2019/05/09	63	42.58	23	40.81	40.00	40	22,433	0.18%
2019/05/08	37	42.94	33	42.78	42.65	4	21,888	0.02%
2019/05/07	67	44.70	55	44.64	42.85	12	21,520	0.06%
2019/05/06	10	44.01	23	43.88	44.40	-13	20,771	-0.06%
2019/05/03	21	44.31	28	44.21	44.05	-7	20,311	-0.03%
2019/05/02	8	42.55	17	42.52	42.85	-9	19,694	-0.05%
2019/04/30	49	41.39	31	42.36	42.80	18	19,425	0.09%
2019/04/29	9	39.58	19	39.61	40.00	-10	18,879	-0.05%
2019/04/26	24	40.08	8	40.26	39.80	16	18,621	0.09%
2019/04/25	5	40.16	9	40.74	41.20	-4	18,384	-0.02%
2019/04/24	19	41.15	22	41.13	40.70	-3	18,213	-0.02%
2019/04/23	20	40.57	34	40.46	40.30	-14	17,968	-0.08%
2019/04/22	25	41.41	81	41.59	41.75	-56	17,814	-0.31%
2019/04/19	67	43.16	45	42.95	42.00	22	17,647	0.12%
2019/04/18	22	42.86	24	43.10	42.80	-2	16,714	-0.01%
2019/04/17	40	43.46	47	43.52	43.25	-7	16,338	-0.04%
2019/04/16	15	41.16	10	41.79	41.50	5	15,775	0.03%
2019/04/15	33	41.89	26	41.88	42.90	7	15,316	0.05%
2019/04/12	14	38.86	32	39.06	39.15	-18	14,558	-0.12%
2019/04/11	24	37.02	22	37.12	37.00	2	13,796	0.01%
2019/04/10	9	35.74	15.2	35.69	35.80	-6.2	13,578	-0.05%
2019/04/09	28	37.67	26	37.33	36.00	2	13,459	0.01%
2019/04/08	35	36.79	39	37.09	36.70	-4	13,052	-0.03%
2019/04/03	7	35.97	5	36.15	35.70	2	12,792	0.02%
2019/04/02	26	36.66	25	36.58	35.50	1	12,819	0.01%
2019/04/01	9	34.86	2	35.05	34.95	7	12,422	0.06%
2019/03/29	6	34.37	4	34.20	34.20	2	12,350	0.02%
2019/03/28	10	34.05	24	34.25	34.55	-14	12,263	-0.11%
2019/03/27	9	34.84	2	35.08	34.65	7	12,117	0.06%
2019/03/26	23	34.62	42	34.53	34.40	-19	12,030	-0.16%
2019/03/25	13	35.38	12	35.51	35.20	1	11,929	0.01%
2019/03/22	28	35.96	24	35.30	35.20	4	11,773	0.03%
2019/03/21	69	35.46	163	34.88	36.45	-94	11,187	-0.84%	大賣/
2019/03/20	3	32.95	8	33.12	33.15	-5	10,221	-0.05%
2019/03/19	56	33.19	28	33.46	32.60	28	10,131	0.28%
2019/03/18	25	32.00	26	32.39	32.80	-1	9,959	-0.01%
2019/03/15	4	32.69	14	32.56	32.00	-10	9,958	-0.10%
2019/03/14	53	33.22	81	33.54	33.35	-28	9,769	-0.29%
2019/03/13	18	32.64	7	32.57	32.90	11	9,497	0.12%
2019/03/12	19	32.54	29.2	32.40	32.35	-10.2	9,430	-0.11%
2019/03/11	3	32.30	6	32.45	32.75	-3	9,247	-0.03%
2019/03/08	5	32.32	4	32.28	32.40	1	9,305	0.01%
2019/03/07	67	32.59	4	32.28	31.70	63	9,212	0.68%
2019/03/06	5	32.80	8	32.73	32.55	-3	9,038	-0.03%
2019/03/05	73	33.12	22	32.92	32.50	51	8,940	0.57%
2019/03/04	55	34.35	11	34.39	34.60	44	8,668	0.51%
2019/02/27	22	33.45	24	33.50	33.65	-2	8,208	-0.02%
2019/02/26	18	32.72	3	32.87	32.65	15	7,623	0.20%
2019/02/25	19	31.19	35	31.91	32.60	-16	7,160	-0.22%
2019/02/22	2	29.85	4	29.80	29.65	-2	6,641	-0.03%
2019/02/21	1	29.30	1	29.25	29.50	0	6,597	0.00%
2019/02/20	0	0.00	2	30.03	29.85	-2	6,526	-0.03%
2019/02/19	5.2	29.91	0	0.00	30.10	5.2	6,514	0.08%
2019/02/18	1	29.95	17	30.05	30.35	-16	6,402	-0.25%
2019/02/15	2	29.15	6	28.92	28.95	-4	6,161	-0.06%
2019/02/14	1.2	28.74	0	0.00	28.70	1.2	6,005	0.02%
2019/02/13	1	29.10	15	28.83	29.10	-14	5,835	-0.24%
2019/02/12	22	27.81	18	27.73	27.70	4	5,516	0.07%
2019/02/11	2	25.80	28	26.37	26.95	-26	5,120	-0.51%
2019/01/30	2	25.40	0	0.00	25.05	2	4,825	0.04%
2019/01/29	0	0.00	6	24.95	24.95	-6	4,714	-0.13%
2019/01/28	21	24.80	0	0.00	24.80	21	4,675	0.45%
2019/01/25	5	25.40	0	0.00	25.05	5	4,631	0.11%
2019/01/22	16	25.88	6	25.75	25.20	10	4,570	0.22%
2019/01/18	1	25.50	0	0.00	25.45	1	4,385	0.02%
2019/01/16	4	25.73	0	0.00	25.55	4	4,362	0.09%
2019/01/15	5	25.95	2	25.90	25.70	3	4,331	0.07%
2019/01/14	11	26.72	21	26.79	26.20	-10	4,274	-0.23%
2019/01/11	0	0.00	10	26.40	26.40	-10	4,041	-0.25%
2019/01/10	19	25.82	19	25.52	25.75	0	3,931	0.00%
2019/01/08	9	25.54	11	25.66	25.75	-2	3,825	-0.05%
2019/01/07	3	24.75	0	0.00	25.10	3	3,713	0.08%
2019/01/03	2	25.30	0	0.00	24.95	2	3,699	0.05%
2019/01/02	14	25.61	0	0.00	25.65	14	3,744	0.37%
2018/12/27	3	25.23	5	25.24	24.75	-2	3,635	-0.06%
2018/12/26	1	24.80	0	0.00	24.65	1	3,569	0.03%
2018/12/25	9	26.08	7	26.04	25.50	2	3,481	0.06%
2018/12/24	12	26.19	3	25.83	26.30	9	3,306	0.27%
2018/12/22	1	24.70	0	0.00	25.15	1	3,061	0.03%
2018/12/18	10	24.10	13	24.19	24.30	-3	3,002	-0.10%
2018/12/17	7	24.86	2	25.13	24.75	5	2,934	0.17%
2018/12/14	5	24.57	8	24.51	25.10	-3	2,794	-0.11%
2018/12/11	6	24.10	6	24.20	24.10	0	2,677	0.00%
2018/12/06	1	23.70	50	23.42	23.35	-49	2,449	-2.00%
2018/12/04	1	24.25	0	0.00	24.35	1	2,368	0.04%
2018/12/03	60	25.06	1	24.85	24.90	59	2,341	2.52%
2018/11/30	0	0.00	1	23.30	23.25	-1	2,190	-0.05%
2018/11/28	3	22.53	3	22.55	22.50	0	2,059	0.00%
2018/11/26	3	21.50	0	0.00	21.50	3	2,336	0.13%
2018/11/21	1	21.70	0	0.00	21.85	1	2,486	0.04%
2018/11/20	0	0.00	1	22.05	22.00	-1	2,474	-0.04%
2018/11/19	0	0.00	3	22.00	22.80	-3	2,428	-0.12%
2018/11/16	4	21.44	1	21.55	21.90	3	2,370	0.13%
2018/11/13	1	20.80	0	0.00	20.80	1	2,259	0.04%
2018/11/06	1	21.30	0	0.00	21.00	1	2,426	0.04%
2018/10/30	1	20.75	0	0.00	20.60	1	2,544	0.04%
2018/10/25	0	0.00	14	20.10	20.00	-14	2,613	-0.54%
2018/10/24	0	0.00	2	21.00	21.05	-2	2,603	-0.08%
2018/10/19	0	0.00	5	21.20	21.20	-5	2,714	-0.18%
2018/10/17	5	22.20	0	0.00	22.35	5	2,703	0.18%
2018/10/11	2	22.95	0	0.00	22.95	2	2,724	0.07%
2018/10/09	1	25.05	0	0.00	25.45	1	2,708	0.04%
2018/10/08	4	26.26	0	0.00	26.15	4	2,631	0.15%
2018/10/05	2	26.25	0	0.00	26.50	2	2,617	0.08%
2018/10/03	2	27.95	2	27.55	27.55	0	2,591	0.00%
2018/10/02	2	28.23	2	28.18	27.95	0	2,632	0.00%
2018/09/28	3	27.00	3	27.45	27.25	0	2,561	0.00%
2018/09/27	2	26.80	2	27.20	26.75	0	2,543	0.00%
2018/09/26	2	27.90	0	0.00	27.95	2	2,481	0.08%
2018/09/17	0	0.00	1	28.25	28.25	-1	2,443	-0.04%
2018/09/14	1	28.40	0	0.00	28.40	1	2,452	0.04%
2018/09/10	0	0.00	6	27.10	27.05	-6	2,687	-0.22%
2018/09/04	0	0.00	2	28.65	28.85	-2	2,835	-0.07%
2018/09/03	2	29.35	1	29.60	28.60	1	2,875	0.03%
2018/08/31	0	0.00	5	28.80	29.25	-5	2,797	-0.18%
2018/08/29	5	28.30	0	0.00	28.40	5	2,701	0.19%
2018/08/24	0	0.00	1	27.05	27.00	-1	3,136	-0.03%
2018/08/20	1	27.00	1	26.95	26.90	0	3,207	0.00%
2018/08/17	2	27.63	0	0.00	27.45	2	3,245	0.06%
2018/08/15	2	27.35	0	0.00	27.00	2	3,210	0.06%
2018/08/14	5	27.75	4	27.50	27.55	1	3,246	0.03%
2018/08/13	5	28.04	0	0.00	27.70	5	3,268	0.15%
2018/08/09	0	0.00	1	28.70	28.80	-1	3,120	-0.03%
2018/08/08	0	0.00	1	29.15	29.15	-1	3,105	-0.03%
2018/08/06	2	28.95	0	0.00	28.95	2	3,107	0.06%
2018/08/01	4	29.31	5	29.33	29.30	-1	3,200	-0.03%
2018/07/31	0	0.00	2	28.60	28.90	-2	3,125	-0.06%
2018/07/30	1	28.35	3	28.35	28.50	-2	3,174	-0.06%
2018/07/27	3	29.15	0	0.00	29.00	3	3,150	0.10%
2018/07/25	2	28.00	0	0.00	28.00	2	3,050	0.07%
2018/07/24	4	27.40	0	0.00	27.65	4	3,049	0.13%
2018/07/23	10	27.30	0	0.00	27.30	10	3,052	0.33%
2018/07/20	0	0.00	2	27.70	27.60	-2	3,053	-0.07%
2018/07/18	2	28.10	0	0.00	28.25	2	3,068	0.07%
2018/07/10	2	27.70	4	27.78	27.70	-2	3,014	-0.07%
2018/07/09	0	0.00	3.5	27.20	27.55	-3.5	2,969	-0.12%
2018/07/05	1	27.75	0	0.00	27.40	1	2,965	0.03%
2018/07/03	0	0.00	1	28.40	27.60	-1	2,968	-0.03%
2018/06/28	1	28.30	0	0.00	28.20	1	2,964	0.03%
2018/06/27	0	0.00	1	28.60	28.65	-1	3,023	-0.03%
2018/06/25	1	29.80	0	0.00	29.50	1	2,989	0.03%
2018/06/22	0	0.00	1	29.95	29.80	-1	2,994	-0.03%
2018/06/21	0	0.00	1	29.70	30.35	-1	2,983	-0.03%
2018/06/20	1	29.60	2	30.53	29.60	-1	2,984	-0.03%
2018/06/19	3	30.08	2	30.20	30.20	1	2,875	0.03%
2018/06/14	0	0.00	2	30.20	30.60	-2	2,873	-0.07%
2018/06/13	0	0.00	1	30.50	30.50	-1	2,885	-0.03%
2018/06/12	3	31.47	9	31.48	31.35	-6	2,876	-0.21%
2018/06/11	0	0.00	2	31.55	31.20	-2	2,812	-0.07%
2018/06/08	4	31.90	5	31.70	31.65	-1	2,811	-0.04%
2018/06/05	0	0.00	10	31.25	31.20	-10	2,628	-0.38%
2018/06/04	40	32.06	17	31.86	31.65	23	2,549	0.90%
2018/06/01	2	30.18	3	30.28	30.30	-1	2,257	-0.04%
2018/05/31	1	28.85	0	0.00	28.85	1	2,139	0.05%
2018/05/28	1	29.25	0	0.00	29.25	1	2,168	0.05%
2018/05/25	2	29.58	2	29.58	29.50	0	2,242	0.00%
2018/05/24	0	0.00	3	29.05	29.10	-3	2,234	-0.13%
2018/05/23	1	29.00	0	0.00	28.85	1	2,352	0.04%
2018/05/22	1	28.70	1	29.00	29.25	0	2,352	0.00%
2018/05/21	1	28.70	5	29.10	29.15	-4	2,324	-0.17%
2018/05/18	0	0.00	3	28.15	28.30	-3	2,300	-0.13%
2018/05/17	0	0.00	5	28.20	28.20	-5	2,331	-0.21%
2018/05/15	6	27.87	0	0.00	27.60	6	2,385	0.25%
2018/05/14	0	0.00	2	28.00	27.95	-2	2,503	-0.08%
2018/05/11	1	28.00	0	0.00	27.75	1	2,518	0.04%
2018/05/10	1	28.60	2	28.40	28.50	-1	2,502	-0.04%
2018/04/30	3	26.90	0	0.00	27.05	3	2,888	0.10%
2018/04/24	5	26.45	0	0.00	26.25	5	2,944	0.17%
2018/04/20	0	0.00	28	28.00	27.90	-28	2,972	-0.94%
2018/04/19	0	0.00	30	28.00	28.00	-30	3,007	-1.00%
2018/04/18	0	0.00	26	27.41	27.35	-26	3,051	-0.85%
2018/04/17	0	0.00	46	28.01	27.70	-46	3,112	-1.48%
2018/04/16	0	0.00	35	28.57	28.35	-35	3,219	-1.09%
2018/04/13	2	29.00	62	28.93	28.70	-60	3,268	-1.84%
2018/04/12	2	28.70	0	0.00	28.60	2	3,375	0.06%
2018/04/10	1	28.90	0	0.00	28.90	1	3,501	0.03%
2018/04/03	2	29.00	40	29.00	29.00	-38	3,846	-0.99%
2018/04/02	0	0.00	61	29.50	29.30	-61	4,074	-1.50%
2018/03/30	0	0.00	5	30.46	29.90	-5	4,279	-0.12%
2018/03/28	0	0.00	31	29.05	29.00	-31	4,469	-0.69%
2018/03/27	0	0.00	3	29.50	29.45	-3	4,517	-0.07%
2018/03/26	0	0.00	1	29.00	29.10	-1	4,586	-0.02%
2018/03/23	8	29.18	0	0.00	29.00	8	4,671	0.17%
2018/03/22	1	30.25	32	30.90	30.30	-31	4,828	-0.64%
2018/03/21	0	0.00	2	30.85	30.50	-2	4,818	-0.04%
2018/03/20	2	30.05	0	0.00	30.20	2	4,910	0.04%
2018/03/16	0	0.00	5	31.00	30.25	-5	5,265	-0.09%
2018/03/14	0	0.00	7	30.67	30.70	-7	5,500	-0.13%
2018/03/13	0	0.00	3	30.43	30.20	-3	5,568	-0.05%
2018/03/08	2	29.68	39	29.71	29.70	-37	6,287	-0.59%
2018/02/27	4	29.88	6	29.83	29.55	-2	9,780	-0.02%
2018/02/26	1	29.45	48	29.39	29.25	-47	10,582	-0.44%
2018/02/23	2	29.75	37	29.35	29.70	-35	11,142	-0.31%
2018/02/22	2	28.10	0	0.00	28.15	2	11,083	0.02%
2018/02/21	0	0.00	3	27.83	28.10	-3	11,123	-0.03%
2018/02/12	0	0.00	69	26.97	26.90	-69	11,121	-0.62%
2018/02/09	4	26.33	0	0.00	26.60	4	11,170	0.04%
2018/02/08	0	0.00	19	27.40	27.30	-19	11,187	-0.17%
2018/02/06	1	28.65	30	28.50	27.00	-29	11,193	-0.26%
2018/02/05	16	29.50	11	29.67	29.85	5	11,112	0.04%
2018/02/02	0	0.00	4	30.41	30.30	-4	11,130	-0.04%
2018/02/01	1	31.00	0	0.00	30.55	1	11,193	0.01%
2018/01/31	2	30.00	2	31.00	30.95	0	11,212	0.00%
2018/01/30	1	30.70	2	30.18	30.20	-1	11,213	-0.01%
2018/01/29	34	31.08	0	0.00	30.90	34	11,289	0.30%
2018/01/26	9	32.07	25	31.86	31.60	-16	11,299	-0.14%
2018/01/25	17	31.30	32	31.55	31.00	-15	11,107	-0.14%
2018/01/23	0	0.00	2	30.65	30.65	-2	11,045	-0.02%
2018/01/19	1	30.45	0	0.00	30.30	1	11,475	0.01%
2018/01/18	1	30.50	0	0.00	30.30	1	11,552	0.01%
2018/01/16	1	30.95	0	0.00	30.95	1	11,591	0.01%
2018/01/12	20	30.75	20	30.68	30.65	0	11,600	0.00%
2018/01/11	7	29.76	0	0.00	29.90	7	11,760	0.06%
2018/01/10	7	30.30	0	0.00	30.20	7	11,766	0.06%
2018/01/09	0	0.00	34	31.40	31.30	-34	11,798	-0.29%
2018/01/08	15	31.40	0	0.00	31.00	15	11,802	0.13%
2018/01/05	2	32.30	43	32.45	32.30	-41	11,729	-0.35%
2018/01/04	10	32.10	0	0.00	32.20	10	11,692	0.09%
2018/01/03	14	32.88	9	33.81	32.55	5	11,661	0.04%
2018/01/02	1	32.75	12	32.88	33.50	-11	11,490	-0.10%