奇鋐 (3017)-元大-北投券商分點個股進出

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

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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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	655.00	1	652.04	652.00	0	8,787	0.00%
2024/11/21	19.2	665.63	22.1	649.67	650.00	-2.9	8,794	-0.03%
2024/11/20	2	665.00	2.3	669.91	666.00	-0.3	8,739	0.00%
2024/11/19	8	651.13	4	649.00	648.00	4	8,678	0.05%
2024/11/18	2.2	646.88	2	648.00	638.00	0.2	8,666	0.00%
2024/11/15	14.9	662.64	9.3	659.95	648.00	5.6	8,686	0.06%
2024/11/14	6	679.83	10.8	683.64	685.00	-4.8	8,603	-0.06%
2024/11/13	12.1	661.00	9	663.33	661.00	3.1	8,548	0.04%
2024/11/12	16.3	674.43	12.1	666.11	661.00	4.2	8,600	0.05%
2024/11/11	8	684.00	8.1	685.98	687.00	-0.1	8,679	0.00%
2024/11/08	2.4	689.83	0.8	687.05	687.00	1.6	8,908	0.02%
2024/11/07	4	676.50	4.2	675.66	675.00	-0.2	8,928	0.00%
2024/11/06	1	674.00	3	674.67	674.00	-2	9,048	-0.02%
2024/11/05	2.1	649.81	5	653.58	656.00	-2.9	9,102	-0.03%
2024/11/04	1	632.00	3	636.00	654.00	-2	9,288	-0.02%
2024/11/01	4.3	626.32	4	625.50	637.00	0.3	9,354	0.00%
2024/10/30	1	641.96	1	638.00	638.00	0	9,452	0.00%
2024/10/29	4.5	627.99	5	631.39	626.00	-0.5	9,442	-0.01%
2024/10/28	5.2	646.52	8	648.12	648.00	-2.9	9,479	-0.03%
2024/10/25	6.3	655.67	7.1	660.42	664.00	-0.7	9,594	-0.01%
2024/10/24	4.6	660.00	3.1	658.36	656.00	1.6	9,717	0.02%
2024/10/23	0	676.50	0.1	687.00	686.00	0	9,716	0.00%
2024/10/22	1	681.65	4.1	679.24	683.00	-3	9,770	-0.03%
2024/10/21	3	685.33	2.1	684.82	677.00	0.9	9,929	0.01%
2024/10/18	4.3	683.60	3.3	687.71	681.00	1	9,928	0.01%
2024/10/17	7	677.69	5.1	678.57	679.00	1.9	9,875	0.02%
2024/10/16	3	667.66	4.1	667.88	676.00	-1.1	9,839	-0.01%
2024/10/15	2.5	663.62	4.2	670.30	679.00	-1.8	9,765	-0.02%
2024/10/14	3.1	639.03	4.3	643.41	647.00	-1.2	9,618	-0.01%
2024/10/11	4.3	629.05	7.4	631.65	629.00	-3.1	9,518	-0.03%
2024/10/09	6.3	614.12	20	616.35	605.00	-13.7	9,430	-0.15%
2024/10/08	8	612.75	8	615.00	611.00	0	9,436	0.00%
2024/10/07	11	610.36	7.1	612.61	611.00	3.9	9,508	0.04%
2024/10/04	9	603.56	14.1	605.36	604.00	-5	9,569	-0.05%
2024/10/01	7.4	593.34	3	590.67	585.00	4.4	9,538	0.05%
2024/09/30	21.4	600.05	7.5	604.40	590.00	13.9	9,546	0.15%
2024/09/27	16.6	617.24	21.1	620.64	624.00	-4.5	9,580	-0.05%
2024/09/26	20.1	613.65	24.8	614.37	617.00	-4.7	9,521	-0.05%
2024/09/25	11	585.55	5.1	585.27	581.00	5.9	9,391	0.06%
2024/09/24	1.2	564.43	1	567.98	571.00	0.2	9,505	0.00%
2024/09/23	2.3	570.04	3.1	574.60	569.00	-0.9	9,638	-0.01%
2024/09/20	8	566.34	5	565.80	558.00	3	9,714	0.03%
2024/09/19	3.1	556.72	21	556.81	561.00	-17.9	9,725	-0.18%
2024/09/18	6.5	541.64	3	536.33	537.00	3.5	9,727	0.04%
2024/09/16	3	548.33	1	544.00	544.00	2	9,880	0.02%
2024/09/13	10	552.99	4	549.50	554.00	6	10,038	0.06%
2024/09/12	13	551.77	12.1	555.53	555.00	0.9	10,162	0.01%
2024/09/11	9.4	518.53	11	523.27	521.00	-1.6	10,131	-0.02%
2024/09/10	26.4	533.15	7	508.00	512.00	19.4	10,223	0.19%
2024/09/09	21.6	531.99	14.1	526.47	545.00	7.4	10,223	0.07%
2024/09/06	6.2	521.29	4	511.25	511.00	2.2	10,293	0.02%
2024/09/05	10	518.19	15	521.60	525.00	-5	10,445	-0.05%
2024/09/04	16	528.36	3	537.00	515.00	13	10,535	0.12%
2024/09/03	10	580.48	7	571.71	570.00	3	10,746	0.03%
2024/09/02	5.7	597.91	9	577.22	574.00	-3.3	11,001	-0.03%
2024/08/30	1.1	599.94	1	606.00	606.00	0.1	11,077	0.00%
2024/08/29	3.1	596.14	3	598.67	598.00	0.1	11,180	0.00%
2024/08/28	1.1	614.00	1	616.00	613.00	0.1	11,380	0.00%
2024/08/27	2	606.48	2	609.50	613.00	0	11,970	0.00%
2024/08/26	12	619.16	8.1	623.43	610.00	3.9	12,087	0.03%
2024/08/23	5	605.15	5.1	606.86	612.00	-0.1	12,207	0.00%
2024/08/22	2.1	606.27	2	609.00	606.00	0.1	12,376	0.00%
2024/08/21	3	612.33	1.4	607.38	606.00	1.6	12,550	0.01%
2024/08/20	5	615.61	4	621.50	616.00	1	12,677	0.01%
2024/08/19	11.1	620.89	17.1	614.74	617.00	-6	13,002	-0.05%
2024/08/16	1.1	626.22	6	624.68	626.00	-4.9	13,020	-0.04%
2024/08/15	5.1	599.90	4	602.75	594.00	1.1	12,981	0.01%
2024/08/14	1	602.09	4	604.75	597.00	-3	13,050	-0.02%
2024/08/13	6.1	590.00	5.1	596.51	587.00	1	13,090	0.01%
2024/08/12	7.3	590.06	4	586.50	585.00	3.3	13,261	0.03%
2024/08/09	4	575.50	5.1	565.07	568.00	-1.1	13,265	-0.01%
2024/08/08	11.1	536.88	11	528.45	530.00	0.1	13,279	0.00%
2024/08/07	9	549.01	5.3	549.58	559.00	3.8	13,372	0.03%
2024/08/06	4	534.99	3.1	539.93	526.00	0.9	13,320	0.01%
2024/08/05	3.2	537.86	3	541.00	535.00	0.2	13,321	0.00%
2024/08/02	14.5	610.20	7	606.00	594.00	7.5	13,328	0.06%
2024/08/01	2	656.00	2.1	657.47	655.00	-0.1	13,334	0.00%
2024/07/31	1.2	643.58	1	652.00	636.00	0.2	13,522	0.00%
2024/07/30	4.1	620.17	5.3	617.95	639.00	-1.2	13,649	-0.01%
2024/07/29	10.3	606.38	9.4	597.96	590.00	0.9	13,671	0.01%
2024/07/26	15.5	620.44	7	619.86	613.00	8.5	13,774	0.06%
2024/07/23	6.1	657.13	7.2	664.13	669.00	-1.1	13,851	-0.01%
2024/07/22	17.7	673.03	14	645.06	634.00	3.7	14,176	0.03%
2024/07/19	6.1	687.31	7.3	689.96	687.00	-1.2	14,317	-0.01%
2024/07/18	6.5	665.73	7	671.38	675.00	-0.5	14,376	0.00%
2024/07/17	3.2	693.96	2	705.00	690.00	1.2	14,464	0.01%
2024/07/16	6.3	695.83	6.1	694.33	691.00	0.2	14,676	0.00%
2024/07/15	6.2	704.67	5	702.59	702.00	1.2	15,026	0.01%
2024/07/12	5.1	706.01	5	708.60	709.00	0.1	15,342	0.00%
2024/07/11	10.2	717.88	8.1	717.87	714.00	2.2	15,505	0.01%
2024/07/10	6.1	728.23	6	728.67	726.00	0.1	15,586	0.00%
2024/07/09	8.4	729.64	5.1	735.20	727.00	3.3	15,715	0.02%
2024/07/08	5.5	753.26	2	738.00	745.00	3.5	15,867	0.02%
2024/07/05	3	753.68	6.1	763.34	764.00	-3	15,903	-0.02%
2024/07/04	5.1	754.53	7	757.71	752.00	-1.9	15,925	-0.01%
2024/07/03	12.3	758.22	6	754.83	745.00	6.3	16,012	0.04%
2024/07/02	8.1	742.19	6	745.77	752.00	2	16,092	0.01%
2024/07/01	11.2	765.09	17.2	766.07	743.00	-5.9	16,180	-0.04%
2024/06/28	7.1	762.76	6.5	764.78	765.00	0.6	16,184	0.00%
2024/06/27	11.2	742.34	10.3	743.39	736.00	0.8	16,099	0.01%
2024/06/26	2.3	728.04	6.4	733.65	740.00	-4.1	16,067	-0.03%
2024/06/25	12.3	694.02	5.1	695.98	701.00	7.2	16,091	0.04%
2024/06/24	9.1	721.10	5	715.59	714.00	4	16,098	0.03%
2024/06/21	14	725.36	24.1	728.52	731.00	-10	16,231	-0.06%
2024/06/20	12.4	737.75	10.1	734.17	740.00	2.3	16,114	0.01%
2024/06/19	8.2	711.23	3.3	706.13	704.00	4.9	16,068	0.03%
2024/06/18	8.1	713.92	11	716.82	713.00	-2.9	16,064	-0.02%
2024/06/17	10.2	730.95	4.1	732.51	723.00	6.1	16,231	0.04%
2024/06/14	7.3	721.06	9.5	726.33	739.00	-2.2	16,351	-0.01%
2024/06/13	7.2	707.55	17.7	709.88	712.00	-10.5	16,374	-0.06%
2024/06/12	18.5	656.88	33.4	659.67	688.00	-14.9	16,554	-0.09%
2024/06/11	23.2	668.42	11.2	657.81	665.00	12	16,612	0.07%
2024/06/07	18.8	641.17	12.1	639.13	620.00	6.7	16,898	0.04%
2024/06/06	16.4	662.23	10.3	666.49	660.00	6.1	16,971	0.04%
2024/06/05	13.8	699.20	5.3	692.15	685.00	8.5	16,966	0.05%
2024/06/04	3.2	735.27	1.1	715.05	721.00	2.1	17,070	0.01%
2024/06/03	17.4	763.78	10	746.19	736.00	7.4	17,277	0.04%
2024/05/31	10.3	778.72	6	775.35	769.00	4.3	17,343	0.03%
2024/05/30	8.6	796.29	6.3	797.33	781.00	2.3	16,912	0.01%
2024/05/29	12.3	802.65	8.5	806.71	811.00	3.8	16,902	0.02%
2024/05/28	3.1	761.52	7.1	771.60	783.00	-4.1	16,938	-0.02%
2024/05/27	2.2	739.04	4.2	739.40	738.00	-1.9	16,984	-0.01%
2024/05/24	10.4	698.39	3	704.70	706.00	7.3	16,980	0.04%
2024/05/23	10.1	704.22	26.8	682.78	708.00	-16.7	16,910	-0.10%
2024/05/22	3	653.67	4.1	659.00	660.00	-1.1	16,711	-0.01%
2024/05/21	4.1	643.12	6.3	646.03	650.00	-2.1	16,800	-0.01%
2024/05/20	9.2	645.07	4	644.02	638.00	5.2	16,830	0.03%
2024/05/17	10	659.39	4.1	656.49	660.00	6	16,839	0.04%
2024/05/16	8.4	658.42	26.3	664.18	651.00	-17.9	16,884	-0.11%
2024/05/15	5.2	651.08	9.1	661.92	644.00	-3.9	16,784	-0.02%
2024/05/14	3.1	629.00	4	633.75	645.00	-0.9	16,719	-0.01%
2024/05/13	8	638.26	5.1	649.03	626.00	2.9	16,823	0.02%
2024/05/10	2	642.00	1	642.00	638.00	1	16,855	0.01%
2024/05/09	6	659.00	7.2	658.56	654.00	-1.2	17,255	-0.01%
2024/05/08	8	668.50	4	664.50	663.00	4	17,262	0.02%
2024/05/07	14	664.71	5.1	670.70	674.00	8.9	17,568	0.05%
2024/05/06	10.1	678.34	10.1	683.65	662.00	0	17,471	0.00%
2024/05/03	7.1	659.13	12.2	660.74	662.00	-5.1	17,273	-0.03%
2024/05/02	9.3	653.74	9	657.23	656.00	0.3	17,248	0.00%
2024/04/30	1.2	654.42	9.2	649.62	654.00	-8	17,183	-0.05%
2024/04/29	16.4	636.52	11.2	628.88	626.00	5.2	17,187	0.03%
2024/04/26	11.1	651.06	13.1	655.91	642.00	-2	17,374	-0.01%
2024/04/25	14	633.00	7.2	636.79	620.00	6.9	17,079	0.04%
2024/04/24	1	633.02	7.4	626.18	634.00	-6.4	16,953	-0.04%
2024/04/23	3.1	579.75	2	587.47	577.00	1.1	17,056	0.01%
2024/04/22	16.5	587.11	9.3	591.28	567.00	7.2	16,992	0.04%
2024/04/19	25.3	643.64	12.3	641.45	630.00	13	16,950	0.08%
2024/04/18	5	676.99	15.7	665.90	680.00	-10.6	16,936	-0.06%
2024/04/17	11.1	629.08	6.1	631.72	638.00	5	16,835	0.03%
2024/04/16	5	598.65	6.3	599.01	606.00	-1.3	16,828	-0.01%
2024/04/15	5.1	622.12	9.1	624.71	616.00	-4	16,832	-0.02%
2024/04/12	2.2	625.42	12.2	617.97	628.00	-10	16,897	-0.06%
2024/04/11	2.3	567.34	19.2	584.15	584.00	-16.9	16,653	-0.10%
2024/04/10	4.1	568.54	0	0.00	555.00	4.1	16,608	0.02%
2024/04/09	6.1	573.78	4.5	577.06	577.00	1.7	16,586	0.01%
2024/04/08	7.1	576.65	10.3	577.83	570.00	-3.1	16,528	-0.02%
2024/04/03	6.2	551.94	3.1	552.47	546.00	3.1	16,589	0.02%
2024/04/02	11.4	542.77	1	536.00	533.00	10.4	16,497	0.06%
2024/04/01	1.1	555.09	1.1	556.32	554.00	0	16,476	0.00%
2024/03/29	4.3	549.73	7.1	553.79	546.00	-2.8	16,382	-0.02%
2024/03/28	6.1	531.22	6.2	531.97	542.00	-0.1	16,272	0.00%
2024/03/27	1.1	532.32	0	0.00	534.00	1.1	16,176	0.01%
2024/03/26	8.2	558.80	2.3	546.04	541.00	5.9	16,093	0.04%
2024/03/25	2	586.99	2	589.50	583.00	0	15,929	0.00%
2024/03/22	4.2	591.52	2	596.00	589.00	2.2	15,868	0.01%
2024/03/21	7	587.29	6.1	583.84	585.00	0.9	15,767	0.01%
2024/03/20	6.6	575.24	10	569.80	567.00	-3.4	15,677	-0.02%
2024/03/19	11.1	593.08	7.1	603.40	569.00	4	15,465	0.03%
2024/03/18	9	618.11	12	615.88	623.00	-3	15,226	-0.02%
2024/03/15	10.3	579.28	28.3	581.68	599.00	-18.1	15,013	-0.12%
2024/03/14	10.3	561.18	2.1	565.86	556.00	8.2	14,674	0.06%
2024/03/13	24.1	644.27	15.9	637.42	617.00	8.2	14,414	0.06%
2024/03/12	4.4	626.22	15	634.33	643.00	-10.6	13,964	-0.08%
2024/03/11	4.5	602.22	6.1	599.55	585.00	-1.6	13,651	-0.01%
2024/03/08	13.3	588.16	5.9	591.80	574.00	7.4	13,426	0.06%
2024/03/07	14.2	612.30	10.9	617.98	599.00	3.3	13,269	0.02%
2024/03/06	11.7	617.89	7.2	615.67	630.00	4.5	12,946	0.04%
2024/03/05	3.3	556.00	2.1	575.72	585.00	1.2	12,713	0.01%
2024/03/04	4.9	557.30	14.1	559.14	554.00	-9.3	12,560	-0.07%
2024/03/01	3.2	542.87	13.2	545.19	539.00	-9.9	12,472	-0.08%
2024/02/29	4.1	529.84	12.2	528.47	532.00	-8	12,399	-0.06%
2024/02/27	12.1	502.50	11.2	504.41	508.00	0.9	12,167	0.01%
2024/02/26	8.1	499.51	2	497.00	500.00	6.1	12,143	0.05%
2024/02/23	13.4	509.75	3.2	504.58	498.50	10.2	12,107	0.08%
2024/02/22	4.1	519.52	15	522.79	520.00	-10.9	12,045	-0.09%
2024/02/21	9	482.72	8.1	485.98	495.00	1	12,019	0.01%
2024/02/20	7.4	474.66	2.2	476.01	483.00	5.2	11,975	0.04%
2024/02/19	6.2	493.60	2.1	502.12	486.00	4	11,954	0.03%
2024/02/16	7.7	522.83	2.4	521.21	510.00	5.3	12,023	0.04%
2024/02/15	2.1	524.58	4.1	529.82	534.00	-2	12,017	-0.02%
2024/02/05	8.3	486.38	14	487.46	485.50	-5.7	11,947	-0.05%
2024/02/02	11.2	477.27	7.2	475.98	478.00	4	11,799	0.03%
2024/02/01	14	449.93	17.2	455.81	457.50	-3.2	11,601	-0.03%
2024/01/31	8.2	423.54	7	417.71	425.50	1.2	11,272	0.01%
2024/01/30	4	421.88	12.6	423.52	429.50	-8.6	11,110	-0.08%
2024/01/29	2	389.25	2	390.00	390.50	0	10,854	0.00%
2024/01/26	1	383.50	1	385.00	386.00	0	10,868	0.00%
2024/01/25	6	389.25	4.1	389.73	389.50	1.9	10,898	0.02%
2024/01/24	1.3	385.34	2.1	385.55	387.50	-0.8	10,774	-0.01%
2024/01/23	2.1	383.46	7	383.00	386.50	-5	10,805	-0.05%
2024/01/22	1.1	367.55	14.6	369.36	380.50	-13.5	10,603	-0.13%
2024/01/19	0	0.00	6.2	343.68	346.00	-6.2	10,366	-0.06%
2024/01/18	12	337.38	4.1	339.28	334.50	8	10,347	0.08%
2024/01/17	4.3	348.45	4.6	350.91	343.50	-0.3	10,285	0.00%
2024/01/16	0	0.00	13	341.95	343.00	-13	10,244	-0.13%
2024/01/15	17.3	338.88	0	0.00	334.00	17.3	10,224	0.17%
2024/01/12	10	350.25	9	350.34	350.00	1	10,164	0.01%
2024/01/11	5	329.10	51	341.73	346.50	-46	9,909	-0.46%
2024/01/10	5.1	327.80	47.2	327.93	329.00	-42.1	9,844	-0.43%
2024/01/09	4	312.13	9.1	312.43	315.00	-5.1	9,708	-0.05%
2024/01/08	8.3	303.28	1.1	305.33	301.50	7.2	9,633	0.08%
2024/01/05	0	0.00	1	322.50	323.50	-1	9,475	-0.01%
2024/01/04	1.1	323.81	0.3	322.00	319.00	0.8	9,564	0.01%
2024/01/03	2	326.75	3.1	331.30	329.00	-1.1	9,628	-0.01%
2024/01/02	3	334.17	11.2	337.87	329.50	-8.2	9,615	-0.09%
2023/12/29	1.1	332.19	12.1	333.76	336.50	-11.1	9,631	-0.12%
2023/12/28	16	325.34	7.3	321.83	318.00	8.7	9,477	0.09%
2023/12/27	5	325.20	14.6	322.69	324.50	-9.6	9,478	-0.10%
2023/12/26	1	306.50	3	309.17	311.00	-2	9,542	-0.02%
2023/12/25	4.1	310.27	5	309.90	309.50	-0.9	9,822	-0.01%
2023/12/22	2.2	305.81	4.2	306.66	307.00	-1.9	9,954	-0.02%
2023/12/21	1	295.50	1	301.50	301.50	0	10,189	0.00%
2023/12/20	6	303.75	4	304.88	299.50	2	10,278	0.02%
2023/12/19	0	300.00	0	0.00	302.50	0	10,483	0.00%
2023/12/18	5.1	299.10	2.1	301.90	299.50	3	10,603	0.03%
2023/12/15	5	301.20	2	299.00	298.00	3	10,803	0.03%
2023/12/14	1	305.50	4	307.75	306.00	-3	10,986	-0.03%
2023/12/13	20	301.30	1	308.50	300.50	19	11,067	0.17%
2023/12/12	1.1	312.05	2.3	309.79	306.50	-1.2	11,063	-0.01%
2023/12/11	1.1	307.52	2.2	308.80	308.00	-1.1	11,153	-0.01%
2023/12/08	6	305.00	3	305.50	304.50	3	11,191	0.03%
2023/12/07	17	298.47	4	300.00	301.50	13	11,204	0.12%
2023/12/06	5.1	296.28	6	298.00	296.50	-0.9	11,269	-0.01%
2023/12/05	6.4	283.85	0	0.00	286.00	6.4	11,267	0.06%
2023/12/04	6.1	292.58	0	0.00	290.50	6.1	11,225	0.05%
2023/12/01	0	0.00	0.8	304.13	302.50	-0.8	11,216	-0.01%
2023/11/30	0.1	302.00	1.1	300.47	308.00	-1.1	11,223	-0.01%
2023/11/29	1	303.00	0.1	306.23	301.00	0.9	11,179	0.01%
2023/11/28	10.1	299.01	10	300.50	300.50	0.1	11,199	0.00%
2023/11/27	42.5	305.71	20.1	298.55	298.00	22.4	11,295	0.20%
2023/11/24	2.1	321.57	1	324.00	322.50	1.1	11,225	0.01%
2023/11/22	1	323.00	1.3	327.32	327.00	-0.3	11,240	0.00%
2023/11/21	3.1	327.90	4.1	332.36	327.00	-1	11,394	-0.01%
2023/11/20	6.1	327.53	8.2	324.86	329.50	-2.1	11,601	-0.02%
2023/11/17	0.3	317.00	2	317.25	318.00	-1.7	11,533	-0.01%
2023/11/16	3.1	314.84	3	314.83	316.00	0.1	11,591	0.00%
2023/11/15	3	320.33	6.2	321.40	313.50	-3.2	11,587	-0.03%
2023/11/14	6	327.33	3.8	326.87	325.00	2.3	11,556	0.02%
2023/11/13	2.1	312.26	4	315.13	318.50	-1.9	11,586	-0.02%
2023/11/10	5	314.90	1	320.00	314.50	4	11,647	0.03%
2023/11/09	7	316.71	9.3	317.05	316.50	-2.3	11,745	-0.02%
2023/11/08	3.2	315.63	5.1	314.36	313.00	-1.9	11,836	-0.02%
2023/11/07	1.2	310.08	2	309.50	311.00	-0.8	11,949	-0.01%
2023/11/06	1.2	308.13	1.1	312.50	315.00	0.1	12,182	0.00%
2023/11/03	5.1	299.68	2	300.75	297.00	3.1	12,505	0.02%
2023/11/02	2	295.75	2.4	297.05	299.50	-0.4	12,747	0.00%
2023/11/01	8	284.69	7.1	284.37	285.50	1	13,055	0.01%
2023/10/31	1.6	297.09	2.1	304.64	283.50	-0.5	13,293	0.00%
2023/10/30	4	300.00	1.5	302.81	298.50	2.6	13,521	0.02%
2023/10/27	15.1	297.28	14	298.43	296.50	1.1	13,680	0.01%
2023/10/26	5.2	306.87	4	306.75	301.50	1.2	13,925	0.01%
2023/10/25	17.2	315.56	18	314.25	313.00	-0.8	14,064	-0.01%
2023/10/24	13	313.04	12.4	308.94	318.00	0.7	14,224	0.00%
2023/10/23	19.2	302.82	22	302.50	297.00	-2.8	14,195	-0.02%
2023/10/20	2	304.75	3.2	299.28	308.50	-1.2	14,432	-0.01%
2023/10/19	15.4	298.35	5	291.70	299.00	10.4	14,621	0.07%
2023/10/18	0.4	302.64	2	296.52	294.00	-1.7	14,918	-0.01%
2023/10/17	2.1	323.97	2	319.50	319.50	0.1	15,011	0.00%
2023/10/16	4	328.48	3	325.81	325.50	1	15,049	0.01%
2023/10/13	6.1	337.96	4	336.00	337.00	2.1	15,194	0.01%
2023/10/12	7	346.00	6.2	343.81	342.00	0.8	15,286	0.01%
2023/10/11	18	341.79	19	343.05	336.50	-1	15,413	-0.01%
2023/10/06	7	348.50	7.2	348.13	348.50	-0.1	15,690	0.00%
2023/10/05	9	347.56	6	345.58	344.00	3	15,923	0.02%
2023/10/04	9	334.44	9.3	335.62	345.00	-0.3	15,976	0.00%
2023/10/03	8.3	345.08	5	343.50	340.00	3.3	15,965	0.02%
2023/10/02	13.1	344.47	43.7	344.16	342.50	-30.6	16,091	-0.19%
2023/09/28	26.1	334.39	70.2	332.59	341.00	-44.2	16,017	-0.28%
2023/09/27	38	315.86	17	314.53	321.00	21	15,898	0.13%
2023/09/26	22.1	314.58	26.3	316.87	313.50	-4.2	15,995	-0.03%
2023/09/25	14	298.29	13	298.12	297.00	1	16,091	0.01%
2023/09/22	56	297.78	14.3	293.20	297.50	41.7	16,369	0.25%
2023/09/21	10.1	278.58	9	276.00	280.00	1.1	16,169	0.01%
2023/09/20	10	284.00	13	285.80	281.00	-3	16,119	-0.02%
2023/09/19	9	285.40	10.2	282.41	278.00	-1.2	16,033	-0.01%
2023/09/18	19.3	302.00	14.1	302.31	293.50	5.2	15,942	0.03%
2023/09/15	2.1	319.96	2.3	315.87	320.00	-0.2	15,953	0.00%
2023/09/14	16.2	317.19	10.1	316.23	318.00	6.1	16,122	0.04%
2023/09/13	7.2	301.43	5.2	300.02	304.00	2.1	16,333	0.01%
2023/09/12	6.3	307.30	5.2	306.36	306.00	1.1	16,622	0.01%
2023/09/11	5.8	320.43	3.7	332.76	311.50	2.1	16,910	0.01%
2023/09/08	15.7	339.62	5	343.80	337.00	10.7	16,934	0.06%
2023/09/07	6	342.42	5.3	340.52	342.00	0.7	17,183	0.00%
2023/09/06	22.2	341.99	20.6	342.78	343.50	1.6	17,207	0.01%
2023/09/05	0.1	328.00	0	0.00	330.50	0.1	17,309	0.00%
2023/09/04	1	327.00	0.2	329.00	328.50	0.9	17,401	0.00%
2023/09/01	9.3	332.69	6.1	330.60	329.00	3.2	17,523	0.02%
2023/08/31	5.3	329.27	5	333.60	334.50	0.3	17,651	0.00%
2023/08/30	0	338.44	2	336.50	335.50	-2	17,734	-0.01%
2023/08/29	14.4	335.13	20	335.25	335.00	-5.6	17,933	-0.03%
2023/08/28	14.2	347.40	2	342.00	338.50	12.2	18,015	0.07%
2023/08/25	14.5	356.20	6.1	354.28	354.00	8.3	18,063	0.05%
2023/08/24	6.2	376.58	14.7	388.48	387.00	-8.5	17,950	-0.05%
2023/08/23	15.1	362.99	0.6	360.73	356.00	14.5	17,909	0.08%
2023/08/22	2.4	362.27	3.1	360.36	350.50	-0.7	18,218	0.00%
2023/08/21	24.1	350.75	18	354.81	353.50	6.1	18,518	0.03%
2023/08/18	31.1	360.06	10.4	358.86	352.00	20.7	18,472	0.11%
2023/08/17	6.1	359.07	8	360.52	363.00	-1.9	18,342	-0.01%
2023/08/16	19.7	343.47	21	345.12	350.00	-1.3	18,270	-0.01%
2023/08/15	7.1	339.00	15.1	340.42	343.50	-8	18,323	-0.04%
2023/08/14	10.1	319.49	12.1	318.14	319.00	-2	18,425	-0.01%
2023/08/11	6	317.99	32.8	314.62	321.00	-26.7	18,409	-0.15%
2023/08/10	39.7	318.48	6.1	334.28	314.50	33.6	18,368	0.18%
2023/08/09	29.3	361.75	48.2	359.91	349.00	-18.9	18,241	-0.10%
2023/08/08	16.5	356.90	19.3	356.04	358.00	-2.9	17,976	-0.02%
2023/08/07	28.3	351.52	22.1	352.39	349.50	6.2	17,883	0.03%
2023/08/04	14.2	328.73	19.5	328.85	338.00	-5.3	17,657	-0.03%
2023/08/02	26.2	328.29	24.4	326.82	315.50	1.8	17,537	0.01%
2023/08/01	14.1	323.13	15.2	320.77	328.00	-1.2	17,424	-0.01%
2023/07/31	26.3	350.70	22.1	356.20	322.00	4.2	17,773	0.02%
2023/07/28	38.9	343.84	39.7	343.40	352.00	-0.7	17,986	0.00%
2023/07/27	23.3	353.35	23.1	353.87	340.00	0.2	17,903	0.00%
2023/07/26	12.2	346.01	12.1	346.96	343.50	0.1	17,910	0.00%
2023/07/25	45.2	350.50	35.3	358.43	340.50	9.9	17,963	0.05%
2023/07/24	17.4	346.01	13.1	346.40	344.00	4.3	17,926	0.02%
2023/07/21	17.1	318.52	15.6	318.97	339.00	1.5	17,679	0.01%
2023/07/20	15.6	304.91	16.9	307.26	308.50	-1.3	17,321	-0.01%
2023/07/19	4	293.00	7	292.79	291.50	-3	17,096	-0.02%
2023/07/18	7.1	290.10	56.2	285.32	293.00	-49	17,121	-0.29%
2023/07/17	9.4	285.23	9	285.72	285.00	0.4	17,009	0.00%
2023/07/14	16.3	290.94	24.1	292.15	293.50	-7.8	16,859	-0.05%
2023/07/13	31.1	299.45	25.9	298.25	288.00	5.1	16,774	0.03%
2023/07/12	14.7	289.04	14.2	290.17	287.50	0.5	16,420	0.00%
2023/07/11	6.3	281.47	14.6	284.89	283.50	-8.3	16,252	-0.05%
2023/07/10	10	274.15	10	274.90	273.00	0	16,127	0.00%
2023/07/07	43.3	275.13	19	272.26	270.00	24.3	16,187	0.15%
2023/07/06	20.1	276.09	30.1	274.72	273.50	-10	16,032	-0.06%
2023/07/05	16.6	282.91	17.1	283.85	280.50	-0.5	15,958	0.00%
2023/07/04	22.3	290.70	43	291.10	292.00	-20.7	15,805	-0.13%
2023/07/03	26.2	290.69	54.3	290.24	293.00	-28.1	15,627	-0.18%
2023/06/30	22.7	268.81	24.5	257.29	271.00	-1.8	15,257	-0.01%
2023/06/29	0.3	246.33	0.1	247.50	246.50	0.2	14,969	0.00%
2023/06/28	14.4	242.06	0	0.00	241.50	14.4	15,263	0.09%
2023/06/27	14.3	240.62	13	235.58	235.00	1.3	15,506	0.01%
2023/06/26	8	243.06	9.1	246.43	250.00	-1.1	15,806	-0.01%
2023/06/21	5	249.50	25	251.64	249.50	-20	15,760	-0.13%
2023/06/20	19.1	250.69	7.1	253.52	252.00	12	16,021	0.07%
2023/06/19	4.1	248.20	4.1	256.52	254.50	0	16,419	0.00%
2023/06/16	6.1	245.28	6.1	245.91	247.00	0.1	16,302	0.00%
2023/06/15	14	233.97	14.5	236.56	237.00	-0.4	16,089	0.00%
2023/06/14	7.7	221.59	6.2	221.90	224.00	1.5	15,750	0.01%
2023/06/13	52.2	216.71	25.4	218.32	219.50	26.8	15,654	0.17%
2023/06/12	53.4	206.92	4	204.50	205.50	49.4	15,370	0.32%
2023/06/09	4.1	208.37	6.1	209.02	209.50	-2	15,293	-0.01%
2023/06/08	2	200.50	0	0.00	200.50	2	15,073	0.01%
2023/06/07	3.1	208.45	0.1	208.00	208.00	3	14,973	0.02%
2023/06/06	12.2	203.65	13	203.31	203.50	-0.8	14,812	-0.01%
2023/06/05	8.2	199.09	103.2	199.67	200.00	-95	14,614	-0.65%	大賣/
2023/06/02	125	204.62	2	203.75	202.00	123	14,364	0.86%	大買/鉅額交易
2023/06/01	1.3	204.38	1.2	204.29	207.00	0.1	14,049	0.00%
2023/05/31	10	196.50	12	197.83	197.50	-2	13,851	-0.01%
2023/05/30	5	204.00	3	203.50	201.50	2	13,707	0.01%
2023/05/29	17.1	207.37	15.2	209.05	206.00	1.9	13,717	0.01%
2023/05/26	12	204.05	7	204.07	208.00	5	13,795	0.04%
2023/05/25	6.2	196.01	15	197.07	197.50	-8.8	13,401	-0.07%
2023/05/24	0	0.00	1.1	182.18	187.00	-1.1	12,993	-0.01%
2023/05/23	1.1	182.98	0	0.00	182.50	1.1	12,930	0.01%
2023/05/22	13.1	183.59	10	181.00	182.50	3.1	12,861	0.02%
2023/05/19	2	183.75	2	181.50	184.00	0	12,758	0.00%
2023/05/18	5	184.90	7.7	183.53	186.00	-2.7	12,576	-0.02%
2023/05/17	2.2	176.43	1	179.00	178.00	1.2	12,319	0.01%
2023/05/16	28	175.88	26	176.37	175.50	2	12,170	0.02%
2023/05/15	18	169.81	15	170.47	171.00	3	11,977	0.03%
2023/05/12	20	172.33	16	173.63	177.50	4	11,896	0.03%
2023/05/11	2	176.25	14	176.64	174.50	-12	11,760	-0.10%
2023/05/10	1	175.50	1.1	178.50	178.50	-0.1	11,609	0.00%
2023/05/09	7	183.00	5	183.90	183.00	2	11,432	0.02%
2023/05/08	4	181.63	4.1	182.37	181.50	0	11,312	0.00%
2023/05/05	19.6	178.61	17.1	179.46	181.00	2.4	11,073	0.02%
2023/05/04	12	171.29	10	173.40	175.50	2	10,617	0.02%
2023/05/03	22	164.95	18	164.14	163.00	4	10,134	0.04%
2023/05/02	5	164.10	10	161.10	166.00	-5	10,026	-0.05%
2023/04/28	11	154.77	6	154.75	157.50	5	9,717	0.05%
2023/04/27	13.1	151.44	18	153.03	153.50	-4.9	9,459	-0.05%
2023/04/26	0	144.50	1	144.98	146.00	-1	9,136	-0.01%
2023/04/25	3	139.50	1	139.00	141.50	2	9,007	0.02%
2023/04/24	2	145.50	2.1	145.29	144.00	-0.1	8,916	0.00%
2023/04/21	5.9	145.29	26.2	144.33	143.00	-20.2	8,814	-0.23%
2023/04/20	1	147.00	3	147.50	147.50	-2	8,651	-0.02%
2023/04/19	1	151.50	2	153.00	151.00	-1	8,530	-0.01%
2023/04/18	21	152.12	35	150.11	152.50	-14	8,516	-0.16%
2023/04/17	6	156.50	9	156.89	156.00	-3	8,347	-0.04%
2023/04/14	2	154.00	4	153.13	153.00	-2	8,208	-0.02%
2023/04/13	3	148.50	2	149.50	149.50	1	8,043	0.01%
2023/04/12	6	155.17	6	154.50	154.50	0	7,957	0.00%
2023/04/11	2	148.25	1	149.50	149.50	1	7,732	0.01%
2023/04/10	2	147.50	4	148.63	148.50	-2	7,604	-0.03%
2023/04/07	5	144.20	5	144.60	144.50	0	7,470	0.00%
2023/04/06	2	141.50	5	142.20	142.00	-3	7,388	-0.04%
2023/03/31	3	140.67	2	141.50	141.00	1	7,282	0.01%
2023/03/30	5	142.60	8	142.25	142.00	-3	7,269	-0.04%
2023/03/29	51	142.55	51	141.31	142.50	0	7,205	0.00%
2023/03/28	26	140.75	25	141.62	142.00	1	6,912	0.01%
2023/03/27	53	147.11	51	144.96	148.50	2	6,662	0.03%
2023/03/24	23	139.13	25	140.10	142.50	-2	6,298	-0.03%
2023/03/23	47	138.56	48	139.54	138.50	-1	6,175	-0.02%
2023/03/22	63	134.53	23.3	131.99	136.50	39.7	5,757	0.69%
2023/03/21	13	125.42	67.1	123.93	126.50	-54.1	5,149	-1.05%
2023/03/20	5.1	120.20	17.1	118.28	119.00	-12	4,971	-0.24%
2023/03/17	24	115.96	13	116.42	115.50	11	4,812	0.23%
2023/03/16	3	116.00	4	116.75	115.00	-1	4,838	-0.02%
2023/03/15	7	114.71	12	114.29	114.50	-5	5,047	-0.10%
2023/03/14	0	0.00	1	109.50	109.50	-1	5,272	-0.02%
2023/03/13	1	111.00	0	0.00	112.50	1	5,747	0.02%
2023/03/10	10.3	113.87	5	116.00	113.50	5.3	5,772	0.09%
2023/03/09	0	0.00	1.3	119.43	117.50	-1.3	5,772	-0.02%
2023/03/08	2	118.00	2	117.25	119.00	0	5,795	0.00%
2023/03/07	2	118.50	3	118.00	118.00	-1	5,778	-0.02%
2023/03/06	1	119.00	1	119.50	119.50	0	5,804	0.00%
2023/03/01	2	116.00	1	118.00	119.00	1	6,022	0.02%
2023/02/24	4	123.25	8	122.81	120.50	-4	6,042	-0.07%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/21	1	115.00	0	0.00	115.00	1	5,652	0.02%
2023/02/20	1	112.50	1	113.50	114.50	0	5,686	0.00%
2023/02/17	1.1	115.00	0	0.00	114.50	1.1	5,774	0.02%
2023/02/16	0	0.00	3	117.67	117.50	-3	5,924	-0.05%
2023/02/15	0	0.00	2	115.50	115.00	-2	5,991	-0.03%
2023/02/13	2	116.50	2	117.00	117.50	0	5,961	0.00%
2023/02/10	1	114.00	2	115.75	115.50	-1	5,934	-0.02%
2023/02/09	1	115.50	6	116.92	116.00	-5	5,894	-0.08%
2023/02/08	4	114.00	15	114.60	115.00	-11	5,839	-0.19%
2023/02/07	0	0.00	1	109.50	110.50	-1	5,763	-0.02%
2023/02/06	5	109.00	25.7	108.75	111.50	-20.7	5,778	-0.36%
2023/02/03	4	112.75	3	112.67	112.00	1	5,698	0.02%
2023/02/02	25	109.42	18	109.89	112.00	7	5,683	0.12%
2023/02/01	13	105.23	5	107.10	107.50	8	5,661	0.14%
2023/01/31	9	106.50	0	0.00	106.00	9	5,633	0.16%
2023/01/30	0	109.50	2	109.50	109.50	-2	5,610	-0.04%
2023/01/17	0	107.50	0	0.00	108.50	0	5,685	0.00%
2023/01/16	3.1	107.01	0	107.50	107.50	3	5,740	0.05%
2023/01/13	4	107.00	0	0.00	107.00	4	5,815	0.07%
2023/01/12	0	110.50	1	109.50	109.50	-1	5,908	-0.02%
2023/01/10	1.1	109.54	0	0.00	109.50	1.1	6,087	0.02%
2023/01/09	0	0.00	5	108.50	110.50	-5	6,199	-0.08%
2023/01/06	0	107.75	3	106.33	107.50	-3	6,241	-0.05%
2023/01/04	0	113.00	0	0.00	112.00	0	6,428	0.00%
2023/01/03	2	112.75	1	113.00	112.50	1	6,547	0.02%
2022/12/30	1	112.00	1	112.00	112.00	0	6,705	0.00%
2022/12/28	0	109.00	0	110.50	108.50	0	7,231	0.00%
2022/12/27	0	112.00	6	112.50	112.00	-6	7,296	-0.08%
2022/12/22	6	110.50	0	0.00	113.00	6	7,479	0.08%
2022/12/21	1	109.00	0	0.00	109.00	1	7,492	0.01%
2022/12/20	1	111.00	1	111.50	111.50	0	7,465	0.00%
2022/12/19	9	111.89	1	113.00	112.00	8	7,423	0.11%
2022/12/16	35	115.03	35	115.31	115.00	0	7,354	0.00%
2022/12/15	1	116.50	3	117.83	116.50	-2	7,274	-0.03%
2022/12/14	2	115.50	3	115.50	116.00	-1	7,307	-0.01%
2022/12/13	0	0.00	2	114.00	114.00	-2	7,378	-0.03%
2022/12/12	5	115.60	1	114.00	114.50	4	7,364	0.05%
2022/12/09	1	115.00	3	114.50	115.50	-2	7,331	-0.03%
2022/12/08	4	112.50	2	113.00	113.50	2	7,301	0.03%
2022/12/07	37	115.15	4	114.13	112.50	33	7,291	0.45%
2022/12/06	6	126.67	8	125.94	124.00	-2	7,067	-0.03%
2022/12/05	7	123.43	15.1	123.35	127.00	-8.1	6,830	-0.12%
2022/12/02	4	115.00	5	115.30	115.50	-1	6,412	-0.02%
2022/12/01	20	114.00	27	114.54	114.50	-7	6,418	-0.11%
2022/11/30	5	112.00	3	113.33	113.00	2	6,380	0.03%
2022/11/29	0	0.00	1	111.50	112.00	-1	6,350	-0.02%
2022/11/28	2	111.50	4	109.88	111.50	-2	6,341	-0.03%
2022/11/25	2	110.00	0	0.00	109.00	2	6,329	0.03%
2022/11/24	5	110.90	22	110.52	111.00	-17	6,331	-0.27%
2022/11/23	1	108.50	3	109.66	110.00	-2	6,288	-0.03%
2022/11/22	6	107.00	28	107.11	106.00	-22	6,203	-0.35%
2022/11/21	10	104.00	4	104.25	104.00	6	6,102	0.10%
2022/11/18	1.1	102.55	0	0.00	102.00	1.1	6,164	0.02%
2022/11/17	21.1	103.03	0	0.00	103.00	21.1	6,154	0.34%
2022/11/16	41.1	102.74	41	102.02	102.00	0.1	6,146	0.00%
2022/11/15	34	102.04	41	101.72	102.00	-7	6,109	-0.11%
2022/11/14	51.4	106.22	0	0.00	104.50	51.4	6,180	0.83%
2022/11/11	5	110.30	1	110.00	110.00	4	6,032	0.07%
2022/11/10	0	0.00	11	106.14	106.00	-11	5,932	-0.19%
2022/11/09	11	109.27	3	110.00	108.00	8	6,009	0.13%
2022/11/08	5	108.20	2	108.75	106.00	3	6,054	0.05%
2022/11/07	3	107.67	2	107.75	107.50	1	6,090	0.02%
2022/11/03	0	0.00	2	105.50	106.50	-2	6,505	-0.03%
2022/11/02	3	104.00	0	0.00	104.00	3	6,677	0.04%
2022/11/01	1	103.50	3	103.00	102.50	-2	6,835	-0.03%
2022/10/31	12	102.42	13	103.35	102.00	-1	7,005	-0.01%
2022/10/28	2	101.50	6	101.58	101.00	-4	7,098	-0.06%
2022/10/27	5	99.42	15	97.05	99.90	-10	7,025	-0.14%
2022/10/26	2	93.30	1	93.70	93.60	1	6,961	0.01%
2022/10/25	2	94.70	1	94.00	94.50	1	7,021	0.01%
2022/10/24	13	97.37	13	97.72	96.30	0	7,034	0.00%
2022/10/21	1	95.80	3	96.80	95.40	-2	7,232	-0.03%
2022/10/20	2	99.00	1	99.00	98.80	1	7,298	0.01%
2022/10/19	11	101.68	12	102.83	100.50	-1	7,443	-0.01%
2022/10/18	11	101.59	0	0.00	101.50	11	7,728	0.14%
2022/10/14	1	107.00	1	107.50	105.00	0	7,668	0.00%
2022/10/13	0	0.00	2	107.50	103.50	-2	7,679	-0.03%
2022/10/12	5	104.10	2	107.50	107.00	3	7,677	0.04%
2022/10/11	1	105.50	125	105.44	104.00	-124	7,667	-1.62%	大賣/鉅額交易
2022/10/07	133	112.37	0	0.00	110.50	133	7,651	1.74%	大買/鉅額交易
2022/10/06	40	114.56	32	114.97	116.00	8	7,630	0.10%
2022/10/05	11	120.95	18	120.03	119.50	-7	7,570	-0.09%
2022/10/04	4	111.50	5	112.80	114.00	-1	7,428	-0.01%
2022/10/03	0	0.00	1	109.00	108.00	-1	7,618	-0.01%
2022/09/30	3	108.00	5	107.00	111.50	-2	7,715	-0.03%
2022/09/29	5	110.70	1	109.50	108.00	4	7,874	0.05%
2022/09/28	4	110.13	0	0.00	109.00	4	7,978	0.05%
2022/09/27	0	0.00	3	114.67	116.00	-3	7,948	-0.04%
2022/09/26	2	111.00	5	113.50	111.00	-3	8,022	-0.04%
2022/09/23	1	116.00	1	116.50	115.50	0	8,156	0.00%
2022/09/22	1	114.50	1	115.00	115.00	0	8,172	0.00%
2022/09/21	5	116.50	4	117.13	116.00	1	8,174	0.01%
2022/09/20	2.3	115.65	3	116.00	117.00	-0.7	8,159	-0.01%
2022/09/15	3	113.67	2	114.00	113.50	1	8,205	0.01%
2022/09/14	1	113.50	7	113.36	113.50	-6	8,289	-0.07%
2022/09/13	10	112.00	1	113.00	113.00	9	8,435	0.11%
2022/09/12	2	113.25	8	111.13	112.00	-6	8,485	-0.07%
2022/09/08	10	105.20	7	108.00	107.50	3	8,486	0.04%
2022/09/07	0	0.00	6	107.00	105.50	-6	8,494	-0.07%
2022/09/05	1	103.00	2	104.00	103.50	-1	8,586	-0.01%
2022/09/02	2	105.75	0	0.00	105.50	2	8,634	0.02%
2022/09/01	6	106.75	0	0.00	105.50	6	8,692	0.07%
2022/08/30	4	108.50	1	108.00	107.50	3	8,780	0.03%
2022/08/29	1	109.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	3	112.00	0	0.00	113.00	3	8,986	0.03%
2022/08/25	2	114.50	2	114.00	112.00	0	8,989	0.00%
2022/08/24	3	117.00	1	117.00	117.00	2	8,989	0.02%
2022/08/22	0	0.00	1	117.00	117.00	-1	9,174	-0.01%
2022/08/19	4	118.25	4	122.13	117.00	0	9,415	0.00%
2022/08/18	3	118.50	0	0.00	119.50	3	9,735	0.03%
2022/08/17	0	0.00	3	119.50	119.00	-3	10,238	-0.03%
2022/08/16	4	119.75	2	121.25	119.00	2	10,639	0.02%
2022/08/15	1	120.00	3	119.67	119.50	-2	10,651	-0.02%
2022/08/12	0	0.00	1	116.50	117.50	-1	10,695	-0.01%
2022/08/10	3	115.33	1	118.00	112.50	2	10,693	0.02%
2022/08/09	4	118.63	6	119.25	119.00	-2	10,339	-0.02%
2022/08/08	3	116.67	28	115.21	118.00	-25	10,169	-0.25%
2022/08/05	2	112.50	2	112.25	112.50	0	10,008	0.00%
2022/08/02	0	0.00	0.2	113.00	115.00	-0.2	9,884	0.00%
2022/08/01	2	116.75	45	115.24	115.50	-43	9,904	-0.43%
2022/07/29	66.2	118.45	4	118.50	118.00	62.2	9,828	0.63%
2022/07/28	4	117.50	8	116.63	117.00	-4	9,825	-0.04%
2022/07/27	1	115.50	3	114.17	116.00	-2	9,627	-0.02%
2022/07/26	13	112.96	14	113.14	114.00	-1	9,545	-0.01%
2022/07/25	3	109.67	18	108.58	112.50	-15	9,366	-0.16%
2022/07/22	10	105.25	1	105.00	104.50	9	9,081	0.10%
2022/07/21	6	103.00	6	104.92	105.50	0	9,142	0.00%
2022/07/20	2	106.00	2	107.00	105.00	0	9,118	0.00%
2022/07/19	0	0.00	2	105.00	105.00	-2	9,191	-0.02%
2022/07/18	3	102.83	3.1	103.49	104.00	-0.1	9,222	0.00%
2022/07/15	3	100.20	2	101.25	101.00	1	9,329	0.01%
2022/07/14	2	97.55	5	99.78	101.00	-3	9,371	-0.03%
2022/07/13	5	99.12	6	98.18	96.80	-1	9,530	-0.01%
2022/07/12	6	95.88	9	96.28	96.00	-3	9,385	-0.03%
2022/07/11	10	98.60	5	98.52	98.40	5	9,361	0.05%
2022/07/08	6	95.10	15.2	94.90	96.10	-9.2	9,174	-0.10%
2022/07/07	42	81.94	65.1	83.32	87.40	-23.1	9,072	-0.25%
2022/07/06	11	84.61	8	84.01	82.60	3	8,964	0.03%
2022/07/05	5	86.84	5	86.06	87.20	0	9,052	0.00%
2022/07/04	3	87.40	0	0.00	85.30	3	9,143	0.03%
2022/07/01	5	91.88	9	90.81	86.90	-4	9,169	-0.04%
2022/06/30	0	0.00	1	93.80	93.10	-1	9,079	-0.01%
2022/06/29	1	96.50	0	0.00	97.10	1	9,182	0.01%
2022/06/28	1	100.50	1	98.50	98.60	0	9,461	0.00%
2022/06/27	6	97.33	3	98.97	99.90	3	10,427	0.03%
2022/06/24	1	94.90	0	0.00	95.40	1	10,640	0.01%
2022/06/23	7	94.20	8	93.99	93.90	-1	10,989	-0.01%
2022/06/22	3.2	94.84	1	96.40	92.60	2.2	11,371	0.02%
2022/06/21	7	96.24	14	96.71	98.10	-7	11,436	-0.06%
2022/06/20	9	100.09	10	98.58	98.00	-1	11,817	-0.01%
2022/06/17	9	103.22	13	104.50	103.00	-4	12,397	-0.03%
2022/06/16	4	106.50	7	106.93	103.50	-3	12,956	-0.02%
2022/06/15	8	107.25	8	107.38	106.00	0	13,337	0.00%
2022/06/14	4	105.25	3	107.83	108.00	1	13,563	0.01%
2022/06/13	4	102.75	2	103.25	106.00	2	13,810	0.01%
2022/06/10	6	104.17	6	104.25	105.00	0	14,157	0.00%
2022/06/09	8	105.31	3	105.00	105.00	5	14,408	0.03%
2022/06/08	6	107.25	1	107.50	107.50	5	14,810	0.03%
2022/06/07	31	107.13	8	106.88	108.00	23	15,523	0.15%
2022/06/06	8	111.13	10	111.90	111.00	-2	15,767	-0.01%
2022/06/02	4	112.63	3	113.83	112.00	1	16,055	0.01%
2022/06/01	7	112.57	1	112.50	112.50	6	16,225	0.04%
2022/05/31	7	113.07	4	113.50	113.00	3	16,439	0.02%
2022/05/30	12	113.96	1	114.50	114.50	11	16,554	0.07%
2022/05/27	18	114.86	6	114.08	113.50	12	16,680	0.07%
2022/05/26	23	117.65	20.1	117.61	117.00	2.9	16,551	0.02%
2022/05/25	14	116.57	41.4	116.90	118.00	-27.4	16,330	-0.17%
2022/05/24	31.1	113.41	69.1	113.87	109.00	-38	16,110	-0.24%
2022/05/23	5	110.80	15	111.47	112.00	-10	16,307	-0.06%
2022/05/20	19	111.16	15	111.57	109.50	4	16,605	0.02%
2022/05/19	13.1	108.42	9	108.11	111.00	4.1	16,725	0.02%
2022/05/18	3	109.00	27	108.09	109.00	-24	17,036	-0.14%
2022/05/17	2	104.75	9	105.22	105.00	-7	17,376	-0.04%
2022/05/16	12	105.25	12	107.42	104.50	0	17,465	0.00%
2022/05/13	1	104.00	2	105.00	105.00	-1	17,601	-0.01%
2022/05/12	2	103.50	4	102.50	102.00	-2	17,747	-0.01%
2022/05/11	22	104.43	66	104.02	103.50	-44	18,072	-0.24%
2022/05/10	5	104.00	9	103.67	105.50	-4	18,149	-0.02%
2022/05/09	13	102.04	4	101.50	101.00	9	18,376	0.05%
2022/05/06	14	105.14	2	105.00	105.50	12	18,654	0.06%
2022/05/05	1	108.00	3	108.67	108.00	-2	18,938	-0.01%
2022/05/04	5	106.00	6	105.17	105.00	-1	19,012	-0.01%
2022/05/03	4	106.00	3	107.50	106.00	1	19,277	0.01%
2022/04/29	10	105.35	7	106.71	104.50	3	19,729	0.02%
2022/04/28	4	102.38	4	103.13	103.50	0	20,507	0.00%
2022/04/27	8	101.49	17	101.82	104.00	-9	21,072	-0.04%
2022/04/26	5	105.90	4	105.88	103.00	1	21,428	0.00%
2022/04/25	10	103.60	9	105.94	105.00	1	21,669	0.00%
2022/04/22	17	109.76	13	109.73	107.00	4	21,647	0.02%
2022/04/21	6	111.50	21.6	112.34	113.50	-15.6	21,616	-0.07%
2022/04/20	5	107.80	4	108.25	107.50	1	21,379	0.00%
2022/04/19	11	108.09	12	108.46	106.00	-1	21,257	0.00%
2022/04/18	3	104.67	2	106.50	103.50	1	20,999	0.00%
2022/04/15	10	106.00	3	106.00	104.50	7	20,972	0.03%
2022/04/14	3	108.17	6	107.17	108.00	-3	20,931	-0.01%
2022/04/13	3.1	105.84	3	107.17	105.50	0.1	20,946	0.00%
2022/04/12	6	108.25	8	107.44	105.50	-2	20,977	-0.01%
2022/04/11	14.3	107.48	17	107.00	106.50	-2.7	20,947	-0.01%
2022/04/08	4	112.88	4	112.25	112.00	0	20,789	0.00%
2022/04/07	9.1	113.42	17	114.56	111.00	-7.9	20,651	-0.04%
2022/04/06	6	113.42	1	114.00	113.00	5	20,526	0.02%
2022/04/01	120.2	114.43	3	113.67	114.50	117.2	20,440	0.57%	大買/鉅額交易
2022/03/31	31	118.52	19	119.50	116.50	12	20,269	0.06%
2022/03/30	31.1	119.83	34.1	121.75	117.00	-3	19,995	-0.02%
2022/03/29	13	119.04	101.2	117.77	116.50	-88.2	19,004	-0.46%	大賣/
2022/03/28	22.2	117.06	27	116.98	119.00	-4.8	18,706	-0.03%
2022/03/25	109	110.29	33	113.56	117.00	76	18,350	0.41%	大買/
2022/03/24	26	113.04	8	113.63	111.50	18	17,934	0.10%
2022/03/23	28.1	117.09	17	118.47	115.00	11.1	17,788	0.06%
2022/03/22	32	116.08	42	116.75	118.00	-10	17,269	-0.06%
2022/03/21	30	110.33	30	112.63	112.50	0	16,587	0.00%
2022/03/18	16	106.63	14	108.79	110.00	2	15,987	0.01%
2022/03/17	11	106.23	2	106.50	106.50	9	15,551	0.06%
2022/03/16	20	106.20	15	106.53	106.00	5	15,400	0.03%
2022/03/15	13	110.62	12	110.83	106.00	1	15,788	0.01%
2022/03/14	24	121.40	18	118.69	117.00	6	15,461	0.04%
2022/03/11	4	121.75	8	122.19	122.50	-4	15,218	-0.03%
2022/03/10	15	119.97	16	118.03	119.50	-1	14,819	-0.01%
2022/03/09	32	113.55	26	113.65	116.00	6	14,134	0.04%
2022/03/08	12	107.54	9	108.00	105.50	3	13,742	0.02%
2022/03/07	17	107.26	6	106.50	105.50	11	13,508	0.08%
2022/03/04	9	114.39	11	114.68	113.00	-2	13,440	-0.01%
2022/03/03	43	110.15	9	111.33	112.00	34	13,288	0.26%
2022/03/02	10	111.15	6	109.50	108.50	4	13,178	0.03%
2022/03/01	8	110.88	5	111.10	111.00	3	13,077	0.02%
2022/02/25	7	111.79	1	112.00	110.00	6	13,177	0.05%
2022/02/24	3	113.67	5	114.00	113.00	-2	13,279	-0.02%
2022/02/23	14	115.29	13	114.50	114.50	1	13,465	0.01%
2022/02/22	7	109.79	10	110.70	110.00	-3	13,330	-0.02%
2022/02/21	12	111.21	7	110.00	110.00	5	13,121	0.04%
2022/02/18	15	111.13	13	111.35	114.00	2	12,934	0.02%
2022/02/17	6	108.83	27	111.07	112.50	-21	12,625	-0.17%
2022/02/16	7	104.50	6	103.50	103.00	1	12,365	0.01%
2022/02/15	7	104.71	2	103.25	103.00	5	12,811	0.04%
2022/02/14	9	105.44	6	106.25	105.50	3	13,044	0.02%
2022/02/11	14	106.46	12	106.42	106.00	2	13,289	0.02%
2022/02/10	4	103.63	5	104.90	104.00	-1	13,683	-0.01%
2022/02/09	11	103.82	10	104.25	106.00	1	13,551	0.01%
2022/02/08	9	98.42	14	98.52	101.50	-5	13,291	-0.04%
2022/02/07	11	93.47	9	93.94	95.40	2	12,990	0.02%
2022/01/26	4	91.74	4	92.18	92.80	0	12,748	0.00%
2022/01/25	17	93.43	16	94.09	92.30	1	12,853	0.01%
2022/01/24	46	96.62	42	96.15	95.00	4	12,721	0.03%
2022/01/21	19	99.69	29.3	99.77	99.20	-10.3	12,384	-0.08%
2022/01/20	39	96.58	41.1	97.04	98.00	-2.1	11,863	-0.02%
2022/01/19	8	94.53	44.2	94.62	95.70	-36.2	11,540	-0.31%
2022/01/18	11	90.30	10	91.02	91.20	1	11,474	0.01%
2022/01/17	3	88.80	10.5	87.61	89.20	-7.5	11,991	-0.06%
2022/01/14	6.3	82.27	0	0.00	83.90	6.3	13,041	0.05%
2022/01/13	2	86.50	0	0.00	86.10	2	13,178	0.02%
2022/01/12	3	87.40	0	0.00	87.00	3	13,220	0.02%
2022/01/11	6.2	87.70	1.1	88.18	86.90	5.1	13,280	0.04%
2022/01/07	1	86.20	10.3	88.76	86.30	-9.3	13,285	-0.07%
2022/01/06	3.1	87.76	1	88.60	89.50	2.1	13,263	0.02%
2022/01/05	3.2	89.75	12	90.05	90.20	-8.8	13,306	-0.07%
2022/01/04	10	89.80	6.1	89.58	88.80	3.9	13,290	0.03%
2022/01/03	1	88.90	6	89.93	89.00	-5	13,260	-0.04%
2021/12/30	1	88.40	1	88.10	88.20	0	13,268	0.00%
2021/12/29	1	88.40	0	0.00	88.70	1	13,371	0.01%
2021/12/27	0	0.00	1	87.60	87.50	-1	13,660	-0.01%
2021/12/24	1	88.00	0	0.00	87.70	1	13,957	0.01%
2021/12/23	0	0.00	4	87.20	87.00	-4	14,098	-0.03%
2021/12/22	2	86.90	11	86.92	87.10	-9	14,289	-0.06%
2021/12/21	12	86.15	0	0.00	86.00	12	14,801	0.08%
2021/12/20	5	85.80	6	85.27	85.10	-1	15,089	-0.01%
2021/12/17	8	87.98	0	0.00	86.90	8	15,701	0.05%
2021/12/16	3	88.40	4	89.03	89.20	-1	16,278	-0.01%
2021/12/15	1	86.30	0	0.00	86.70	1	16,645	0.01%
2021/12/14	4.4	87.01	2	87.95	87.00	2.4	16,959	0.01%
2021/12/13	2	88.25	7	87.64	89.10	-5	17,018	-0.03%
2021/12/10	9	88.43	6	88.97	87.80	3	16,987	0.02%
2021/12/09	54	92.40	46.3	92.55	88.70	7.7	16,870	0.05%
2021/12/08	1	88.60	7.2	89.00	89.30	-6.2	16,151	-0.04%
2021/12/07	4	88.43	4	87.85	87.60	0	16,191	0.00%
2021/12/06	2	88.10	14.2	89.09	89.20	-12.2	16,177	-0.08%
2021/12/03	1	88.30	1	87.70	87.70	0	16,217	0.00%
2021/12/02	7.2	86.96	0	0.00	86.00	7.2	16,447	0.04%
2021/12/01	4	89.10	3	88.60	88.50	1	16,551	0.01%
2021/11/30	7	87.96	11	88.53	88.40	-4	16,673	-0.02%
2021/11/29	1.1	84.90	6	86.45	86.50	-5	16,724	-0.03%
2021/11/26	4.2	84.85	2	85.20	85.40	2.2	16,819	0.01%
2021/11/25	5.2	85.52	2	85.95	85.80	3.2	16,717	0.02%
2021/11/24	11	89.15	4	88.63	87.30	7	16,584	0.04%
2021/11/23	13.1	89.79	22	89.41	89.50	-8.9	16,358	-0.05%
2021/11/22	35.2	89.16	31	90.08	88.40	4.2	15,994	0.03%
2021/11/19	38	87.98	35	87.78	87.60	3	15,509	0.02%
2021/11/18	5	84.40	0.1	84.30	83.50	4.9	15,085	0.03%
2021/11/17	0	0.00	2	82.30	82.50	-2	14,939	-0.01%
2021/11/16	4.1	81.55	7	82.03	82.00	-2.9	14,907	-0.02%
2021/11/15	21	81.33	18	81.84	81.20	3	14,880	0.02%
2021/11/12	23	82.71	45	82.02	81.50	-22	14,743	-0.15%
2021/11/11	17	89.44	10.1	89.64	89.40	6.9	14,245	0.05%
2021/11/10	18	87.29	21	87.49	88.40	-3	14,017	-0.02%
2021/11/09	22	86.03	37.7	86.15	87.50	-15.7	13,647	-0.11%
2021/11/08	2	79.95	33	80.30	80.40	-31	12,955	-0.24%
2021/11/05	33	80.77	7	80.01	80.90	26	13,030	0.20%
2021/11/04	4	80.60	7	80.53	80.10	-3	13,254	-0.02%
2021/11/03	3	80.47	1	80.20	81.30	2	13,560	0.01%
2021/11/02	18	82.04	7.1	82.11	80.20	10.9	13,624	0.08%
2021/11/01	25	82.80	21	82.68	82.20	4	13,410	0.03%
2021/10/29	2	81.70	4	82.25	82.90	-2	13,341	-0.01%
2021/10/28	11	82.29	4.1	82.64	81.00	6.9	13,297	0.05%
2021/10/27	5	81.20	3	81.13	82.10	2	13,022	0.02%
2021/10/26	1.1	80.91	21	81.59	82.10	-19.9	12,753	-0.16%
2021/10/25	76	84.61	26	84.52	84.30	50	12,388	0.40%
2021/10/22	36	81.61	87.1	83.20	85.00	-51.1	11,636	-0.44%
2021/10/21	6.1	77.26	11	77.91	77.30	-4.9	10,514	-0.05%
2021/10/20	3	75.40	13	75.44	75.50	-10	10,320	-0.10%
2021/10/19	8	74.91	9	75.20	75.60	-1	10,344	-0.01%
2021/10/18	3	73.20	2	73.10	73.10	1	10,344	0.01%
2021/10/15	3	72.80	5	73.04	72.90	-2	10,439	-0.02%
2021/10/14	2	72.10	13	71.49	71.40	-11	10,632	-0.10%
2021/10/13	8	73.20	24	72.03	71.80	-16	10,700	-0.15%
2021/10/12	6	73.60	3	74.70	73.00	3	10,765	0.03%
2021/10/08	3.1	75.84	0	0.00	75.90	3.1	10,816	0.03%
2021/10/07	1	76.30	7	76.14	76.50	-6	10,886	-0.06%
2021/10/06	5	74.24	0	0.00	73.80	5	11,078	0.05%
2021/10/05	3	74.80	4	75.23	75.60	-1	11,232	-0.01%
2021/10/04	27	74.25	13	74.56	73.60	14	11,267	0.12%
2021/10/01	20.6	75.10	83	74.46	73.60	-62.4	11,609	-0.54%
2021/09/30	27	78.85	21	78.33	79.20	6	11,868	0.05%
2021/09/29	6	79.48	11.1	79.05	79.00	-5.1	11,895	-0.04%
2021/09/28	34	81.02	13	82.43	79.80	21	11,976	0.18%
2021/09/27	8.1	84.33	9	84.12	84.30	-0.9	11,730	-0.01%
2021/09/24	44.1	83.82	58	83.68	83.70	-14	11,591	-0.12%
2021/09/23	40	80.85	42	81.33	83.30	-2	11,156	-0.02%
2021/09/22	11	79.35	14	79.76	79.80	-3	10,860	-0.03%
2021/09/17	11	77.77	42.5	78.13	78.80	-31.5	10,794	-0.29%
2021/09/16	2	74.80	5	75.86	76.30	-3	10,785	-0.03%
2021/09/15	2	73.95	2	74.25	73.90	0	11,133	0.00%
2021/09/14	3	74.67	13	74.90	74.70	-10	11,581	-0.09%
2021/09/13	11	75.55	12	74.26	74.30	-1	12,616	-0.01%
2021/09/10	8	76.19	8	75.64	75.30	0	13,771	0.00%
2021/09/09	3	74.17	8	74.64	75.10	-5	14,436	-0.03%
2021/09/08	9	74.22	8	73.80	73.50	1	14,454	0.01%
2021/09/07	24	76.49	13	76.78	76.60	11	14,388	0.08%
2021/09/06	18	76.64	67	76.42	76.40	-49	14,153	-0.35%
2021/09/03	69	76.03	9	76.01	75.30	60	14,045	0.43%
2021/09/02	12	74.76	21	74.84	74.90	-9	14,085	-0.06%
2021/09/01	8	72.75	22.3	73.01	73.10	-14.3	14,587	-0.10%
2021/08/30	1	68.60	0	0.00	69.70	1	15,755	0.01%
2021/08/27	0	0.00	1	68.90	69.00	-1	15,842	-0.01%
2021/08/26	3	69.67	2	69.90	69.80	1	15,894	0.01%
2021/08/25	1	69.90	0	0.00	70.50	1	16,004	0.01%
2021/08/24	6	69.65	4	69.48	69.80	2	16,100	0.01%
2021/08/23	1	72.20	8.6	72.05	72.40	-7.6	16,291	-0.05%
2021/08/19	5	70.84	1	71.60	69.80	4	16,604	0.02%
2021/08/18	1	70.70	1	68.40	70.70	0	16,603	0.00%
2021/08/17	1	68.00	1	67.80	67.80	0	16,693	0.00%
2021/08/16	1.1	69.41	1	70.80	69.50	0.1	16,721	0.00%
2021/08/13	0.4	70.68	0	0.00	71.00	0.4	16,674	0.00%
2021/08/11	21	72.46	20	72.75	72.30	1	16,658	0.01%
2021/08/10	32.2	73.46	6	73.62	73.00	26.2	16,637	0.16%
2021/08/09	34.2	77.82	24	79.04	76.80	10.2	16,444	0.06%
2021/08/06	1	79.40	4.5	78.06	79.40	-3.5	16,208	-0.02%
2021/08/05	1	76.40	5	76.58	76.80	-4	16,215	-0.02%
2021/08/04	1	78.40	1	78.80	77.80	0	16,376	0.00%
2021/08/02	4	75.28	0	0.00	75.00	4	16,477	0.02%
2021/07/30	1	74.20	0	0.00	75.20	1	16,684	0.01%
2021/07/29	1	74.30	2	74.40	74.90	-1	16,839	-0.01%
2021/07/28	0	0.00	11	72.43	74.80	-11	17,040	-0.06%
2021/07/26	0	0.00	1	76.00	75.60	-1	17,193	-0.01%
2021/07/23	2	74.90	0	0.00	74.80	2	17,292	0.01%
2021/07/22	70	75.40	1	75.00	75.00	69	17,352	0.40%
2021/07/21	3.5	75.91	6	76.85	74.60	-2.6	17,580	-0.01%
2021/07/20	21.2	75.05	16	74.99	75.30	5.2	17,663	0.03%
2021/07/19	3	78.17	20	78.80	77.70	-17	17,492	-0.10%
2021/07/16	2	79.80	1	79.80	79.30	1	17,445	0.01%
2021/07/15	1	79.00	0	0.00	79.10	1	17,289	0.01%
2021/07/14	21	80.21	0.1	80.80	80.50	20.9	17,237	0.12%
2021/07/13	8	81.04	6	80.72	79.80	2	17,153	0.01%
2021/07/12	4.1	78.78	21	78.66	79.00	-16.9	16,887	-0.10%
2021/07/09	11	80.51	2	80.00	80.40	9	16,634	0.05%
2021/07/08	33	83.27	25	82.95	82.70	8	16,545	0.05%
2021/07/07	40	81.84	23	81.51	82.10	17	16,131	0.11%
2021/07/06	8	78.18	17.1	77.81	77.60	-9.1	15,659	-0.06%
2021/07/05	44	79.39	8	80.39	79.00	36	15,786	0.23%
2021/07/02	13.1	78.44	7	79.00	78.70	6.1	15,915	0.04%
2021/07/01	3.2	79.98	6	80.33	79.50	-2.9	15,787	-0.02%
2021/06/30	11	81.48	0	0.00	80.70	11	15,668	0.07%
2021/06/29	6	81.12	6	81.68	81.00	0	15,594	0.00%
2021/06/28	16	81.34	7	80.69	81.10	9	15,419	0.06%
2021/06/25	8	81.11	3	80.37	80.70	5	15,092	0.03%
2021/06/24	10	83.62	11	83.46	82.30	-1	14,843	-0.01%
2021/06/23	35.5	82.57	35	81.93	82.00	0.5	14,480	0.00%
2021/06/22	48	83.34	46.1	84.01	82.00	2	14,077	0.01%
2021/06/21	35	79.42	81	81.24	82.00	-46	13,136	-0.35%
2021/06/18	10	75.95	41	74.95	77.20	-31	12,122	-0.26%
2021/06/17	6	69.33	3	69.80	70.70	3	11,358	0.03%
2021/06/16	7	70.83	8	70.58	69.90	-1	11,289	-0.01%
2021/06/15	9	69.83	8	70.55	70.90	1	11,253	0.01%
2021/06/11	4	71.08	7	70.54	70.30	-3	11,191	-0.03%
2021/06/10	17	70.69	24	71.33	71.60	-7	11,122	-0.06%
2021/06/09	48	72.38	6	71.28	71.10	42	10,849	0.39%
2021/06/08	32	75.45	59.5	75.70	75.20	-27.5	10,195	-0.27%
2021/06/07	7	72.67	5	72.54	72.00	2	9,144	0.02%
2021/06/04	8	70.71	0	0.00	70.30	8	8,890	0.09%
2021/06/03	3	72.10	4	72.20	72.70	-1	8,864	-0.01%
2021/06/02	2	71.20	4	72.43	71.60	-2	8,812	-0.02%
2021/06/01	14	72.29	15	72.68	72.40	-1	8,693	-0.01%
2021/05/31	5	73.08	9	73.18	73.40	-4	8,592	-0.05%
2021/05/28	2	71.20	12	71.39	71.60	-10	8,360	-0.12%
2021/05/27	9	70.61	17	70.14	70.30	-8	8,232	-0.10%
2021/05/26	6	68.77	4	68.40	68.60	2	8,139	0.02%
2021/05/25	6	68.02	4	68.53	68.00	2	8,104	0.02%
2021/05/24	0	0.00	2	66.45	66.70	-2	7,970	-0.03%
2021/05/21	4	64.53	6	63.78	64.90	-2	7,908	-0.03%
2021/05/20	0	0.00	1	61.40	60.90	-1	7,816	-0.01%
2021/05/19	1	62.10	0	0.00	62.20	1	7,825	0.01%
2021/05/18	0	0.00	9	61.68	61.70	-9	7,774	-0.12%
2021/05/17	2	57.05	4	56.95	57.00	-2	7,724	-0.03%
2021/05/14	4	59.95	18	60.77	60.30	-14	7,623	-0.18%
2021/05/13	4	58.30	7	57.07	58.30	-3	7,523	-0.04%
2021/05/12	14	58.16	3	60.87	57.60	11	7,390	0.15%
2021/05/11	2	63.80	5	66.38	63.80	-3	7,200	-0.04%
2021/05/10	50	69.52	1	67.90	69.20	49	7,016	0.70%
2021/05/07	8	69.79	6	71.35	69.90	2	6,945	0.03%
2021/05/06	4	69.93	3	68.50	69.30	1	6,817	0.01%
2021/05/05	2	70.40	1	70.90	69.20	1	6,649	0.02%
2021/05/04	2.5	66.84	0	0.00	67.60	2.5	6,458	0.04%
2021/05/03	1	68.80	3	70.50	68.10	-2	6,366	-0.03%
2021/04/29	2	71.20	1	70.50	71.20	1	6,258	0.02%
2021/04/28	0	0.00	9	71.38	71.70	-9	6,246	-0.14%
2021/04/27	13	71.75	26	71.20	70.50	-13	6,318	-0.21%
2021/04/26	2	69.75	16	69.10	69.60	-14	6,166	-0.23%
2021/04/23	21	66.28	1	66.50	66.60	20	6,249	0.32%
2021/04/22	3	68.10	8	67.98	66.60	-5	6,534	-0.08%
2021/04/21	2	69.60	1	68.90	69.10	1	7,234	0.01%
2021/04/20	4	69.93	4	69.75	69.90	0	7,608	0.00%
2021/04/19	1	68.30	0	0.00	69.20	1	7,852	0.01%
2021/04/16	1	67.80	0	0.00	68.40	1	7,881	0.01%
2021/04/15	0.2	68.00	5.4	68.24	68.30	-5.2	8,132	-0.06%
2021/04/14	9.5	67.08	9.2	67.67	67.80	0.3	8,175	0.00%
2021/04/13	1	70.00	2	69.80	69.10	-1	8,190	-0.01%
2021/04/12	8	69.25	1	68.80	68.70	7	8,233	0.09%
2021/04/09	12	70.83	12	71.11	69.50	0	8,411	0.00%
2021/04/08	23.1	71.79	26	71.75	72.40	-2.9	8,130	-0.04%
2021/04/07	1	68.40	28	68.55	68.90	-27	7,746	-0.35%
2021/04/01	14	67.56	28	67.47	67.40	-14	7,628	-0.18%
2021/03/31	26	67.87	7	67.71	68.20	19	7,490	0.25%
2021/03/30	0	0.00	2	66.70	66.70	-2	7,394	-0.03%
2021/03/29	10	66.85	6	66.72	66.50	4	7,363	0.05%
2021/03/26	14	67.61	0	0.00	67.20	14	7,317	0.19%
2021/03/25	1	67.30	2	67.30	67.20	-1	7,256	-0.01%
2021/03/24	10	66.80	8	66.88	66.20	2	7,234	0.03%
2021/03/23	10	66.71	23	67.30	67.80	-13	7,203	-0.18%
2021/03/22	1	65.40	3	65.33	65.50	-2	7,134	-0.03%
2021/03/19	1	64.70	1	64.90	64.80	0	7,195	0.00%
2021/03/18	0	0.00	2	65.15	65.20	-2	7,232	-0.03%
2021/03/17	0	0.00	1	64.50	64.40	-1	7,289	-0.01%
2021/03/16	5	63.76	2	63.80	63.80	3	7,470	0.04%
2021/03/15	2	63.45	0	0.00	63.60	2	7,609	0.03%
2021/03/12	3	63.90	3	64.00	64.20	0	7,722	0.00%
2021/03/11	6	62.12	3	62.37	63.00	3	7,805	0.04%
2021/03/10	10	61.52	0	0.00	61.30	10	7,857	0.13%
2021/03/09	2	62.00	0	0.00	61.40	2	7,927	0.03%
2021/03/08	4	63.43	0	0.00	63.20	4	8,023	0.05%
2021/03/05	6	63.62	1	63.70	63.70	5	8,172	0.06%
2021/03/04	4	64.55	0	0.00	64.50	4	8,237	0.05%
2021/03/03	0	0.00	3	65.33	65.50	-3	8,315	-0.04%
2021/03/02	7	65.77	0	0.00	65.60	7	8,419	0.08%
2021/02/26	21	67.14	12	67.18	66.40	9	8,549	0.11%
2021/02/24	9	67.37	4	67.15	66.80	5	8,717	0.06%
2021/02/23	2.2	67.89	3	68.27	68.20	-0.8	9,257	-0.01%
2021/02/22	3	68.33	2	68.50	68.70	1	9,584	0.01%
2021/02/19	4	68.35	6	68.82	68.30	-2	9,872	-0.02%
2021/02/18	0	0.00	4	67.60	67.60	-4	10,254	-0.04%
2021/02/17	3	66.73	4	66.20	66.90	-1	10,855	-0.01%
2021/02/05	2	64.40	12	64.48	64.40	-10	11,866	-0.08%
2021/02/04	2	64.75	1	64.30	64.30	1	12,974	0.01%
2021/02/03	2	65.95	2	65.50	65.40	0	13,374	0.00%
2021/02/02	5	65.74	0	0.00	65.90	5	13,777	0.04%
2021/01/29	0	0.00	3	66.90	65.90	-3	14,457	-0.02%
2021/01/28	19	66.45	0	0.00	66.10	19	14,525	0.13%
2021/01/27	1	67.90	2	68.80	68.80	-1	14,495	-0.01%
2021/01/26	4	68.75	5	69.40	68.30	-1	14,520	-0.01%
2021/01/25	0	0.00	2	69.55	69.60	-2	14,546	-0.01%
2021/01/22	0	0.00	7	69.49	70.20	-7	14,602	-0.05%
2021/01/21	19	70.26	27.2	70.29	69.30	-8.2	14,671	-0.06%
2021/01/20	18	69.87	1	68.90	68.20	17	14,673	0.12%
2021/01/19	7	73.76	7	73.93	72.90	0	14,604	0.00%
2021/01/18	3	73.73	6	74.05	73.50	-3	14,768	-0.02%
2021/01/15	8	75.33	6	74.03	74.70	2	14,622	0.01%
2021/01/14	225	74.33	255	74.89	75.50	-30	14,387	-0.21%	大買/大賣/
2021/01/13	6	70.35	61	70.29	71.00	-55	13,677	-0.40%
2021/01/12	15	68.28	30	68.78	68.10	-15	13,374	-0.11%
2021/01/11	9	66.68	3	66.67	67.00	6	13,214	0.05%
2021/01/08	14	67.81	40	67.46	67.90	-26	13,389	-0.19%
2021/01/07	6	65.25	11	65.61	65.40	-5	13,648	-0.04%
2021/01/06	20	64.81	4	65.60	64.30	16	14,153	0.11%
2021/01/05	25	65.50	1	65.60	65.70	24	14,123	0.17%
2021/01/04	6	65.13	1	67.00	67.50	5	14,245	0.04%
2020/12/31	15	66.27	1	66.10	66.10	14	14,178	0.10%
2020/12/30	4	66.80	1	67.60	66.50	3	14,273	0.02%
2020/12/29	1	66.80	0	0.00	67.00	1	14,523	0.01%
2020/12/28	10	66.99	2	66.90	66.80	8	14,671	0.05%
2020/12/25	12	67.95	9	67.64	67.60	3	14,938	0.02%
2020/12/24	2	68.25	16	68.52	68.60	-14	15,244	-0.09%
2020/12/23	1.1	66.96	3	67.43	67.60	-1.9	15,581	-0.01%
2020/12/22	16	66.85	1	67.70	66.10	15	16,127	0.09%
2020/12/21	3	66.90	9	66.47	66.70	-6	16,746	-0.04%
2020/12/18	0	0.00	12	67.88	67.40	-12	17,535	-0.07%
2020/12/17	2	67.70	3	67.57	68.10	-1	17,866	-0.01%
2020/12/16	19	67.17	5	67.60	67.10	14	18,054	0.08%
2020/12/15	8	67.73	3	67.33	67.10	5	18,176	0.03%
2020/12/14	2	68.65	1	69.40	69.40	1	18,524	0.01%
2020/12/11	5	69.30	8	69.21	69.00	-3	18,674	-0.02%
2020/12/10	44	69.23	53	69.33	69.00	-9	18,797	-0.05%
2020/12/09	14	71.72	4	71.33	71.40	10	18,740	0.05%
2020/12/08	11	71.17	9	72.09	72.70	2	18,731	0.01%
2020/12/07	3.3	70.40	2	72.00	70.70	1.3	18,804	0.01%
2020/12/04	19.4	71.16	5	72.20	71.00	14.4	18,833	0.08%
2020/12/03	11.1	71.20	9	71.79	71.90	2.1	19,037	0.01%
2020/12/02	8	72.24	2	73.55	72.20	6	19,184	0.03%
2020/12/01	23	72.44	1.2	72.09	72.50	21.8	19,539	0.11%
2020/11/30	9.2	74.55	8	74.13	73.90	1.2	19,890	0.01%
2020/11/27	10.3	74.24	12	74.67	75.00	-1.7	20,117	-0.01%
2020/11/26	15	74.91	4	74.58	74.80	11	20,501	0.05%
2020/11/25	17.1	76.76	27	75.08	74.90	-9.9	21,382	-0.05%
2020/11/24	6.1	76.49	3	75.70	76.50	3.1	21,732	0.01%
2020/11/23	6	77.07	8	76.96	77.20	-2	22,195	-0.01%
2020/11/20	53.3	77.62	54	77.23	76.50	-0.7	22,460	0.00%
2020/11/19	37	76.34	32	76.92	77.00	5	22,771	0.02%
2020/11/18	12	75.36	19	75.24	75.60	-7	23,466	-0.03%
2020/11/17	15	74.55	4	74.12	73.90	11	24,136	0.05%
2020/11/16	28	76.78	29	77.26	77.30	-1	25,310	0.00%
2020/11/13	69	76.98	44	76.05	74.90	25	25,493	0.10%
2020/11/12	4	73.68	41	75.70	77.00	-37	24,786	-0.15%
2020/11/11	5	70.48	3	70.10	70.00	2	24,383	0.01%
2020/11/10	7	73.23	9	72.70	71.80	-2	25,039	-0.01%
2020/11/09	14	72.27	34	71.97	71.70	-20	25,864	-0.08%
2020/11/06	5	70.66	21	68.98	68.00	-16	26,161	-0.06%
2020/11/05	4	69.18	15	69.11	69.00	-11	26,226	-0.04%
2020/11/04	2	68.05	13	67.72	68.40	-11	26,856	-0.04%
2020/11/03	7	66.70	1	67.10	67.30	6	26,893	0.02%
2020/11/02	0	0.00	1	66.30	66.10	-1	26,996	0.00%
2020/10/30	6	66.47	0	0.00	67.30	6	27,133	0.02%
2020/10/29	9	66.17	9	67.44	68.00	0	27,175	0.00%
2020/10/28	8	68.48	11	68.50	68.10	-3	27,176	-0.01%
2020/10/27	5	70.14	4	70.35	70.10	1	27,215	0.00%
2020/10/26	22	71.80	12	71.07	70.70	10	27,195	0.04%
2020/10/23	4	69.68	14.9	69.80	69.60	-10.9	27,086	-0.04%
2020/10/22	5	67.20	0	0.00	68.00	5	27,254	0.02%
2020/10/21	5	68.88	2	68.75	68.60	3	27,374	0.01%
2020/10/20	7	69.47	1	69.50	69.20	6	27,694	0.02%
2020/10/19	1	68.50	5	69.90	70.40	-4	28,158	-0.01%
2020/10/16	13	68.68	2	69.10	68.10	11	28,794	0.04%
2020/10/15	16	72.02	5	71.32	70.00	11	29,137	0.04%
2020/10/14	13	70.92	29	72.93	74.50	-16	28,840	-0.06%
2020/10/13	4	68.93	3	69.50	69.90	1	28,733	0.00%
2020/10/12	3	69.00	14	69.44	69.80	-11	29,228	-0.04%
2020/10/08	9	68.46	0	0.00	68.00	9	29,995	0.03%
2020/10/07	4	68.63	3	68.83	69.20	1	30,206	0.00%
2020/10/06	8	68.41	8	68.96	68.40	0	30,579	0.00%
2020/10/05	7	66.76	8	67.44	68.00	-1	31,163	0.00%
2020/09/30	11	64.85	11	65.65	67.10	0	31,334	0.00%
2020/09/29	4	65.83	10	66.10	66.40	-6	31,472	-0.02%
2020/09/28	13	64.93	6	65.72	65.00	7	31,283	0.02%
2020/09/25	8	67.03	8	66.75	65.20	0	31,030	0.00%
2020/09/24	36	67.97	12	68.51	65.30	24	30,665	0.08%
2020/09/23	65	71.58	79	71.45	71.00	-14	30,315	-0.05%
2020/09/22	31	69.41	31	69.22	68.70	0	29,766	0.00%
2020/09/21	27	68.96	49	69.09	68.40	-22	29,502	-0.07%
2020/09/18	6	68.70	16	68.25	67.30	-10	29,308	-0.03%
2020/09/17	29	68.07	29	68.09	67.60	0	29,221	0.00%
2020/09/16	9	66.12	6	66.50	66.40	3	28,932	0.01%
2020/09/15	5	65.02	3	65.63	65.30	2	28,897	0.01%
2020/09/14	11	64.63	2	64.35	64.60	9	28,820	0.03%
2020/09/11	8	63.28	15	63.36	62.50	-7	28,735	-0.02%
2020/09/10	4.5	65.04	9	64.57	64.10	-4.5	28,654	-0.02%
2020/09/09	1	63.50	7	64.16	64.20	-6	28,507	-0.02%
2020/09/08	6	64.43	1	64.00	65.00	5	28,407	0.02%
2020/09/07	10.9	67.62	18	66.27	66.20	-7.1	28,177	-0.03%
2020/09/04	11	66.75	17	67.72	68.10	-6	28,119	-0.02%
2020/09/03	16	68.29	5	69.00	67.10	11	27,748	0.04%
2020/09/02	17.2	67.99	14	67.35	67.80	3.2	27,642	0.01%
2020/09/01	17	67.63	13.2	67.37	67.20	3.8	27,412	0.01%
2020/08/31	44	68.19	66.3	68.64	70.20	-22.3	27,002	-0.08%
2020/08/28	48	64.94	174	64.28	64.60	-126	26,195	-0.48%	大賣/鉅額交易
2020/08/27	70	68.76	105	68.27	67.40	-35	25,895	-0.14%	大賣/
2020/08/26	40	68.27	34	67.96	67.70	6	25,662	0.02%
2020/08/25	109	66.89	117.2	67.20	68.50	-8.2	25,463	-0.03%	大買/大賣/
2020/08/24	128	65.32	125.6	65.05	64.70	2.4	24,705	0.01%	大買/大賣/
2020/08/21	54	61.80	86	62.75	63.80	-32	24,012	-0.13%
2020/08/20	148	60.92	87	60.41	58.50	61	23,083	0.26%	大買/
2020/08/19	44	60.27	50	61.48	62.90	-6	21,579	-0.03%
2020/08/18	6	56.57	7	57.00	57.20	-1	20,906	0.00%
2020/08/17	66	58.33	38	57.38	56.50	28	20,757	0.13%
2020/08/14	30	56.15	12	56.22	56.60	18	20,204	0.09%
2020/08/13	17	53.74	52.4	55.01	55.60	-35.4	19,182	-0.18%
2020/08/12	10	48.57	108	48.52	50.60	-98	18,005	-0.54%	大賣/
2020/08/11	23.5	46.28	6	46.38	46.05	17.5	17,380	0.10%
2020/08/10	221	50.10	85	48.14	47.20	136	17,219	0.79%	大買/鉅額交易
2020/08/07	9	46.83	7	47.27	47.05	2	16,564	0.01%
2020/08/06	31	46.55	26	46.57	46.55	5	16,500	0.03%
2020/08/05	7	46.76	23	46.98	47.30	-16	16,438	-0.10%
2020/08/04	16	45.34	11	45.30	45.30	5	16,386	0.03%
2020/08/03	14	46.35	16	46.32	45.85	-2	16,611	-0.01%
2020/07/31	37	46.50	28	46.85	47.20	9	16,589	0.05%
2020/07/30	17	46.37	9	46.62	46.25	8	16,571	0.05%
2020/07/29	17	46.48	11	46.40	46.20	6	16,763	0.04%
2020/07/28	39.5	47.25	47	47.41	46.00	-7.5	16,880	-0.04%
2020/07/27	16	47.87	16	47.96	47.95	0	16,831	0.00%
2020/07/24	41	49.38	32	49.39	48.55	9	16,843	0.05%
2020/07/23	63	51.14	20	51.33	50.90	43	16,970	0.25%
2020/07/22	34	50.63	39	50.90	52.30	-5	16,677	-0.03%
2020/07/21	16	48.23	34.4	48.66	48.30	-18.4	16,103	-0.11%
2020/07/20	30	46.11	29	46.57	46.90	1	15,716	0.01%
2020/07/17	55	46.82	64.1	47.00	46.45	-9.1	15,672	-0.06%
2020/07/16	13	46.55	21	46.84	47.45	-8	15,488	-0.05%
2020/07/15	85	46.62	142	47.13	45.20	-57	15,185	-0.38%	大賣/
2020/07/14	18	44.66	11	44.97	45.00	7	14,389	0.05%
2020/07/13	26	43.81	58	44.38	45.40	-32	14,459	-0.22%
2020/07/10	83.4	44.05	71	44.12	42.00	12.4	14,131	0.09%
2020/07/09	13.1	42.54	66	42.72	43.15	-52.9	13,294	-0.40%
2020/07/08	54	42.40	63	42.31	42.60	-9	12,977	-0.07%
2020/07/07	12	40.73	0	0.00	40.60	12	12,567	0.10%
2020/07/06	34	41.23	0	0.00	41.35	34	12,500	0.27%
2020/07/03	30	40.99	21	40.91	40.85	9	12,477	0.07%
2020/07/02	28	42.32	23	42.82	41.85	5	12,472	0.04%
2020/07/01	15	42.30	21	42.82	42.45	-6	12,266	-0.05%
2020/06/29	14	40.69	14	40.87	40.75	0	11,980	0.00%
2020/06/24	14	40.89	8	41.14	40.95	6	11,969	0.05%
2020/06/23	4	41.64	9	41.63	41.25	-5	11,948	-0.04%
2020/06/22	16	41.71	9	41.98	41.25	7	11,901	0.06%
2020/06/19	90	41.61	8	41.81	41.35	82	11,909	0.69%
2020/06/18	28	41.31	33	41.27	41.40	-5	11,970	-0.04%
2020/06/17	12	40.99	12	41.13	40.95	0	12,031	0.00%
2020/06/16	0	0.00	11	40.29	40.70	-11	12,087	-0.09%
2020/06/15	1	39.40	16	39.16	39.40	-15	12,332	-0.12%
2020/06/12	42	39.10	29	38.47	39.30	13	12,463	0.10%
2020/06/11	8	40.10	12	39.60	39.75	-4	12,588	-0.03%
2020/06/10	21	41.69	27	41.07	41.70	-6	12,541	-0.05%
2020/06/09	54	41.70	45	41.40	41.00	9	12,650	0.07%
2020/06/08	11	41.05	12	41.08	40.85	-1	12,472	-0.01%
2020/06/05	21	40.74	20	40.99	40.90	1	12,897	0.01%
2020/06/04	39	41.22	135	40.84	40.85	-96	13,067	-0.73%	大賣/
2020/06/03	15	41.70	27	42.04	42.10	-12	13,037	-0.09%
2020/06/02	15	41.51	45	41.42	41.70	-30	12,930	-0.23%
2020/06/01	12	39.73	29	40.19	40.55	-17	12,683	-0.13%
2020/05/29	27	38.76	52	38.83	39.95	-25	12,475	-0.20%
2020/05/28	62	38.83	38	38.90	38.60	24	12,399	0.19%
2020/05/27	0	0.00	6	37.67	37.60	-6	12,113	-0.05%
2020/05/26	22	37.74	19	38.01	37.90	3	12,229	0.02%
2020/05/25	12	36.90	15	37.31	37.55	-3	12,468	-0.02%
2020/05/22	12	37.89	2	37.85	37.35	10	12,402	0.08%
2020/05/21	85	39.14	12	39.18	39.50	73	12,280	0.59%
2020/05/20	0	0.00	4	37.60	37.80	-4	12,207	-0.03%
2020/05/19	5	37.43	2	37.45	37.20	3	12,193	0.02%
2020/05/18	50	37.21	20	37.10	36.95	30	12,157	0.25%
2020/05/15	56	38.91	52	38.46	38.40	4	12,003	0.03%
2020/05/14	6	40.08	0	0.00	39.15	6	11,890	0.05%
2020/05/13	4	40.63	5	40.41	40.55	-1	11,850	-0.01%
2020/05/12	0	0.00	10	40.90	40.55	-10	12,061	-0.08%
2020/05/11	18	41.03	20.9	40.87	40.85	-2.9	12,049	-0.02%
2020/05/08	15	42.12	2	40.88	40.70	13	11,921	0.11%
2020/05/07	2	41.83	29	41.47	41.95	-27	11,597	-0.23%
2020/05/06	3	41.50	57	41.65	41.50	-54	11,546	-0.47%
2020/05/05	32	42.24	29	42.50	42.00	3	11,485	0.03%
2020/05/04	64	41.72	23	41.20	41.80	41	11,259	0.36%
2020/04/30	17	40.62	22	40.98	40.80	-5	11,025	-0.05%
2020/04/29	33	40.36	17	40.37	40.30	16	10,904	0.15%
2020/04/28	56	40.20	66	39.97	39.75	-10	10,784	-0.09%
2020/04/27	6	38.37	23	38.72	38.65	-17	10,366	-0.16%
2020/04/24	22	37.35	11	37.39	37.30	11	10,092	0.11%
2020/04/23	36	36.86	82	36.88	36.60	-46	9,900	-0.46%
2020/04/22	31	36.90	36	35.99	36.95	-5	9,717	-0.05%
2020/04/21	26	36.77	3	36.20	35.70	23	9,526	0.24%
2020/04/20	46	36.79	27.1	36.93	37.50	18.9	9,273	0.20%
2020/04/17	28	35.59	32	36.00	35.25	-4	9,003	-0.04%
2020/04/16	28	35.58	41	35.12	35.10	-13	8,806	-0.15%
2020/04/15	42	33.27	13	33.70	33.75	29	8,357	0.35%
2020/04/14	3	32.45	2	32.58	32.60	1	8,259	0.01%
2020/04/13	2	32.30	1	32.55	32.10	1	8,284	0.01%
2020/04/10	3	32.12	2	32.10	32.15	1	8,352	0.01%
2020/04/09	12	32.07	2	32.55	31.75	10	8,484	0.12%
2020/04/08	0	0.00	1	32.05	32.50	-1	8,949	-0.01%
2020/04/07	14	32.74	18	32.65	32.80	-4	8,900	-0.04%
2020/04/06	12	30.92	13	30.87	31.30	-1	8,739	-0.01%
2020/04/01	0.1	30.40	0	0.00	30.25	0.1	8,689	0.00%
2020/03/31	24	30.15	7	29.92	30.15	17	8,806	0.19%
2020/03/30	2	29.95	10	29.19	29.95	-8	8,808	-0.09%
2020/03/27	18	30.40	13	29.81	29.00	5	8,801	0.06%
2020/03/26	6	29.92	27	29.62	30.10	-21	8,744	-0.24%
2020/03/25	19	30.08	33	29.69	29.55	-14	8,716	-0.16%
2020/03/24	32	29.58	27	29.72	29.10	5	8,576	0.06%
2020/03/23	28	28.43	6	28.63	28.55	22	8,410	0.26%
2020/03/20	3	27.92	4.7	28.40	28.40	-1.7	8,459	-0.02%
2020/03/19	19	25.97	13	26.07	25.85	6	8,513	0.07%
2020/03/18	13	28.08	41	28.07	27.50	-28	8,237	-0.34%
2020/03/17	55	27.31	25	27.90	27.00	30	8,057	0.37%
2020/03/16	18	29.73	15	28.99	28.75	3	7,850	0.04%
2020/03/13	20	29.05	4	29.66	30.20	16	7,705	0.21%
2020/03/12	2	32.88	9	33.54	32.20	-7	7,463	-0.09%
2020/03/11	188	36.30	136	35.47	34.50	52	7,255	0.72%	大買/大賣/
2020/03/10	2	33.45	11	33.65	35.15	-9	6,764	-0.13%
2020/03/09	27	34.42	30	33.69	32.45	-3	6,540	-0.05%
2020/03/06	11	34.01	4	34.39	34.45	7	6,403	0.11%
2020/03/05	26	34.04	12	34.10	34.10	14	6,383	0.22%
2020/03/04	0	0.00	1	32.70	32.95	-1	6,317	-0.02%
2020/03/03	6	33.43	6	33.30	33.00	0	6,295	0.00%
2020/03/02	1	33.15	2	32.95	32.55	-1	6,250	-0.02%
2020/02/27	3	33.43	45	34.65	33.00	-42	6,202	-0.68%
2020/02/26	59	35.06	29	34.55	34.80	30	6,050	0.50%
2020/02/25	13	33.21	11	32.84	33.60	2	5,733	0.03%
2020/02/24	6	32.72	12	32.86	33.00	-6	5,674	-0.11%
2020/02/21	1	34.20	10	33.58	33.80	-9	5,650	-0.16%
2020/02/20	21	34.66	17	34.49	34.45	4	5,563	0.07%
2020/02/19	17	34.71	18	34.76	34.75	-1	5,557	-0.02%
2020/02/18	8	34.73	13	34.78	34.80	-5	5,584	-0.09%
2020/02/17	18	34.60	16	34.55	34.55	2	5,624	0.04%
2020/02/14	20	34.90	8	34.99	34.95	12	5,613	0.21%
2020/02/13	12	35.87	5	35.46	35.00	7	5,576	0.13%
2020/02/12	21	34.08	0	0.00	33.80	21	5,354	0.39%
2020/02/10	0	0.00	8	32.34	33.20	-8	5,433	-0.15%
2020/02/07	4	33.26	5	33.27	33.05	-1	5,485	-0.02%
2020/02/06	9	33.78	59	33.87	34.00	-50	5,502	-0.91%
2020/02/05	5	33.38	15	33.41	33.75	-10	5,462	-0.18%
2020/02/04	10	33.50	7	33.59	34.00	3	5,462	0.05%
2020/02/03	1	32.00	6	31.12	32.45	-5	5,470	-0.09%
2020/01/31	10	34.59	10	34.36	34.15	0	5,387	0.00%
2020/01/30	8	36.03	0	0.00	36.00	8	5,441	0.15%
2020/01/20	0	0.00	2	39.95	40.00	-2	5,421	-0.04%
2020/01/17	1	39.80	6	40.15	39.75	-5	5,642	-0.09%
2020/01/16	3	40.10	2	40.10	40.00	1	5,792	0.02%
2020/01/15	7	39.97	1	40.00	40.00	6	5,982	0.10%
2020/01/14	1	40.10	0	0.00	40.10	1	6,268	0.02%
2020/01/13	1	39.80	3	39.85	39.70	-2	6,312	-0.03%
2020/01/10	1	39.20	0	0.00	39.15	1	6,470	0.02%
2020/01/08	2	39.45	0	0.00	39.20	2	6,725	0.03%
2020/01/07	3	39.43	1	39.70	39.65	2	6,833	0.03%
2020/01/06	6	40.15	0	0.00	39.90	6	7,035	0.09%
2020/01/03	34	42.13	31	41.28	41.25	3	7,078	0.04%
2020/01/02	50	43.30	65	43.22	42.75	-15	7,238	-0.21%
2019/12/31	7	41.04	6	41.93	41.65	1	7,322	0.01%
2019/12/30	5	40.84	3	41.00	41.00	2	7,451	0.03%
2019/12/27	20	41.61	15	41.35	41.35	5	7,669	0.07%
2019/12/26	19	42.08	15	42.32	42.00	4	7,832	0.05%
2019/12/25	18	41.67	5.5	41.70	41.70	12.5	7,730	0.16%
2019/12/24	0	0.00	16	41.50	41.65	-16	7,883	-0.20%
2019/12/23	6	41.36	5	41.35	41.25	1	7,908	0.01%
2019/12/20	56	41.08	20	41.13	41.15	36	7,907	0.46%
2019/12/19	10	40.61	3	40.57	40.80	7	7,920	0.09%
2019/12/18	2	40.43	1	40.20	40.20	1	7,939	0.01%
2019/12/17	9	41.12	29.3	41.08	40.50	-20.3	8,126	-0.25%
2019/12/16	4	40.89	1	39.60	41.00	3	8,033	0.04%
2019/12/13	0	0.00	2	39.20	39.20	-2	7,981	-0.03%
2019/12/12	1	40.00	0	0.00	39.90	1	8,314	0.01%
2019/12/11	1	40.20	0	0.00	40.00	1	8,393	0.01%
2019/12/10	5	40.40	35	40.09	40.10	-30	8,477	-0.35%
2019/12/09	10	40.35	2	40.30	40.30	8	8,590	0.09%
2019/12/06	20	39.95	2	39.95	39.95	18	8,664	0.21%
2019/12/05	1	39.50	1	39.55	39.40	0	8,762	0.00%
2019/12/04	3	39.15	1	39.20	39.10	2	9,005	0.02%
2019/12/03	10	39.38	0	0.00	39.50	10	9,121	0.11%
2019/12/02	33	39.13	38	38.91	39.00	-5	9,258	-0.05%
2019/11/29	16	40.24	11	40.33	39.65	5	9,350	0.05%
2019/11/26	5	40.08	0	0.00	39.95	5	9,948	0.05%
2019/11/25	3	40.08	4	40.26	40.05	-1	10,174	-0.01%
2019/11/22	7	39.94	5	39.70	39.70	2	10,423	0.02%
2019/11/21	0	0.00	1	39.70	40.05	-1	10,597	-0.01%
2019/11/20	7	40.59	5	40.00	40.15	2	10,987	0.02%
2019/11/19	3	40.85	2	40.70	40.75	1	11,840	0.01%
2019/11/18	3	40.70	0	0.00	40.50	3	12,219	0.02%
2019/11/15	2	40.78	5	41.05	40.95	-3	12,525	-0.02%
2019/11/14	10	40.01	1	39.95	40.10	9	12,677	0.07%
2019/11/13	5	40.50	0	0.00	40.50	5	12,965	0.04%
2019/11/12	0	0.00	5	40.89	41.05	-5	13,248	-0.04%
2019/11/11	3	40.87	0	0.00	40.40	3	13,830	0.02%
2019/11/08	4	40.83	3	41.42	41.55	1	14,430	0.01%
2019/11/07	2	41.05	3	41.10	41.05	-1	14,941	-0.01%
2019/11/06	2	42.13	6	42.45	42.00	-4	15,631	-0.03%
2019/11/05	1	42.70	3	42.72	42.75	-2	15,919	-0.01%
2019/11/01	6	41.35	0	0.00	41.55	6	16,260	0.04%
2019/10/31	20	42.37	16	41.68	41.70	4	16,596	0.02%
2019/10/30	3	42.45	0	0.00	42.55	3	17,041	0.02%
2019/10/29	19	42.14	14	42.04	41.95	5	17,608	0.03%
2019/10/28	3	43.23	0	0.00	43.10	3	18,339	0.02%
2019/10/25	11	43.91	6	43.73	43.35	5	18,774	0.03%
2019/10/24	1	43.80	16	43.58	44.10	-15	18,821	-0.08%
2019/10/23	25	43.45	20	43.04	43.00	5	19,290	0.03%
2019/10/22	13	43.72	29	43.92	43.70	-16	20,332	-0.08%
2019/10/21	23	43.25	5	42.85	43.15	18	20,961	0.09%
2019/10/18	10	43.51	19	43.38	43.30	-9	21,070	-0.04%
2019/10/17	0	0.00	2	43.05	43.05	-2	21,110	-0.01%
2019/10/16	49	42.94	36	43.34	42.75	13	21,209	0.06%
2019/10/15	5	43.13	11	43.06	42.65	-6	21,148	-0.03%
2019/10/14	26	43.21	15	43.53	42.90	11	21,185	0.05%
2019/10/09	7	42.58	22	42.70	42.65	-15	21,276	-0.07%
2019/10/08	25	42.64	10	42.74	42.40	15	21,402	0.07%
2019/10/07	214	43.92	248	42.88	42.45	-34	21,383	-0.16%	大買/大賣/
2019/10/04	12	41.91	14	41.85	41.85	-2	20,979	-0.01%
2019/10/03	11	41.48	17	41.70	41.90	-6	21,015	-0.03%
2019/10/02	20	40.40	44	40.29	41.10	-24	21,005	-0.11%
2019/10/01	2	38.93	5	38.84	39.00	-3	21,123	-0.01%
2019/09/27	7	38.22	0	0.00	38.00	7	21,298	0.03%
2019/09/26	15	39.51	10.5	39.50	39.40	4.5	21,422	0.02%
2019/09/25	26	40.58	9	40.58	40.55	17	21,920	0.08%
2019/09/24	13	41.55	1.6	41.51	41.10	11.4	22,596	0.05%
2019/09/23	3	41.47	3	41.55	41.45	0	22,695	0.00%
2019/09/20	7	41.61	21	41.45	41.45	-14	22,956	-0.06%
2019/09/19	18	40.93	20	40.82	40.80	-2	23,402	-0.01%
2019/09/18	6	40.95	202.2	40.48	40.85	-196.2	23,695	-0.83%	大賣/鉅額交易
2019/09/17	39	41.11	86	40.57	40.70	-47	23,761	-0.20%
2019/09/16	2	42.75	42	42.91	42.55	-40	23,913	-0.17%
2019/09/12	4	42.75	2	42.70	42.85	2	24,520	0.01%
2019/09/11	19	41.99	2	42.65	42.45	17	25,611	0.07%
2019/09/10	31	42.22	2	42.65	42.00	29	25,918	0.11%
2019/09/09	18	43.04	2	43.43	42.65	16	25,965	0.06%
2019/09/06	40	43.09	12	43.44	43.25	28	25,997	0.11%
2019/09/05	1	42.80	1	42.55	42.30	0	25,903	0.00%
2019/09/04	5	41.46	11	41.85	42.15	-6	25,949	-0.02%
2019/09/03	21	41.69	8	41.43	41.30	13	26,333	0.05%
2019/09/02	9	41.64	7	42.06	42.45	2	26,674	0.01%
2019/08/30	55	42.94	49	42.34	42.20	6	26,552	0.02%
2019/08/29	23	43.10	30	43.12	43.05	-7	26,357	-0.03%
2019/08/28	40	43.14	673	43.78	42.90	-633	26,289	-2.41%	大賣/鉅額交易
2019/08/27	39	44.69	25	43.79	43.70	14	26,151	0.05%
2019/08/26	11	43.65	8	44.09	44.00	3	26,124	0.01%
2019/08/23	28	45.03	24	45.46	44.90	4	26,066	0.02%
2019/08/22	91	45.89	100	45.61	44.85	-9	25,859	-0.03%
2019/08/21	1	42.85	49	43.70	44.55	-48	25,391	-0.19%
2019/08/20	687	44.30	21	44.01	42.80	666	25,310	2.63%	大買/鉅額交易
2019/08/19	30	43.85	17	43.55	43.55	13	25,354	0.05%
2019/08/16	25	43.56	36	43.77	43.45	-11	25,543	-0.04%
2019/08/15	13	42.82	1	42.60	42.90	12	25,530	0.05%
2019/08/14	35	44.09	38	43.99	43.75	-3	25,824	-0.01%
2019/08/13	23	43.70	55	43.32	43.70	-32	25,797	-0.12%
2019/08/12	6	42.91	17	42.83	42.40	-11	25,834	-0.04%
2019/08/08	23	41.49	47	41.67	42.30	-24	25,657	-0.09%
2019/08/07	5	39.58	6	39.84	39.20	-1	25,226	0.00%
2019/08/06	10	38.55	7	38.03	39.05	3	25,345	0.01%
2019/08/05	8	38.41	12	39.01	38.90	-4	25,307	-0.02%
2019/08/02	33	39.65	19	39.47	39.10	14	25,515	0.05%
2019/08/01	41	40.02	39	40.46	40.80	2	25,667	0.01%
2019/07/31	29	40.64	11	40.35	40.60	18	25,540	0.07%
2019/07/30	68.1	42.01	19	42.08	40.95	49.1	25,754	0.19%
2019/07/29	38	46.27	25	46.33	45.45	13	25,319	0.05%
2019/07/26	1	45.70	7	45.35	45.30	-6	25,442	-0.02%
2019/07/25	45	46.24	53	45.92	45.70	-8	25,583	-0.03%
2019/07/24	47	45.69	93	44.97	46.90	-46	25,527	-0.18%
2019/07/23	65	43.82	64	43.59	43.20	1	24,542	0.00%
2019/07/22	53	41.14	4	41.21	41.40	49	23,868	0.21%
2019/07/19	22	40.46	45	40.41	40.25	-23	23,885	-0.10%
2019/07/18	60	40.23	20	39.87	39.85	40	23,960	0.17%
2019/07/17	22	40.76	32	40.83	40.80	-10	24,172	-0.04%
2019/07/16	26	41.36	13	41.19	41.05	13	24,273	0.05%
2019/07/15	20	41.70	35	41.73	41.90	-15	25,003	-0.06%
2019/07/12	36	41.43	25	41.19	41.00	11	25,090	0.04%
2019/07/11	40	41.42	26	41.49	41.45	14	25,498	0.05%
2019/07/10	15	40.57	17	40.55	40.80	-2	25,661	-0.01%
2019/07/09	55.1	39.57	67	39.66	39.90	-11.9	26,240	-0.05%
2019/07/08	21	40.02	24	40.16	40.20	-3	26,796	-0.01%
2019/07/05	39	40.97	11	40.68	40.55	28	26,878	0.10%
2019/07/04	54	41.03	31	41.15	41.15	23	26,671	0.09%
2019/07/03	25	41.40	56	41.48	41.00	-31	26,902	-0.12%
2019/07/02	50	42.68	38	42.88	42.80	12	26,904	0.04%
2019/07/01	125	41.12	149	41.79	42.25	-24	26,499	-0.09%	大買/大賣/
2019/06/28	0	0.00	4	38.66	38.45	-4	26,440	-0.02%
2019/06/27	26	38.71	27	38.81	38.50	-1	26,382	0.00%
2019/06/26	28	37.22	16	38.12	38.95	12	26,184	0.05%
2019/06/25	18	39.01	14	39.14	38.10	4	25,692	0.02%
2019/06/24	5	37.90	6	38.19	38.90	-1	25,466	0.00%
2019/06/21	39	38.80	34	38.58	38.00	5	25,449	0.02%
2019/06/20	84	38.91	85	38.62	39.00	-1	25,223	0.00%
2019/06/19	114	37.67	137	38.10	37.90	-23	25,180	-0.09%	大買/大賣/
2019/06/18	12	35.96	13	35.83	35.35	-1	24,982	0.00%
2019/06/17	11	35.15	5	35.04	35.60	6	24,647	0.02%
2019/06/14	13	35.48	12	35.84	35.10	1	24,735	0.00%
2019/06/13	20	35.78	13	35.95	35.95	7	24,689	0.03%
2019/06/12	16	35.60	22	35.73	35.55	-6	24,771	-0.02%
2019/06/11	27	36.12	19	36.41	36.15	8	24,897	0.03%
2019/06/10	55	35.07	51	35.20	35.90	4	24,438	0.02%
2019/06/06	4	32.39	4	32.39	32.80	0	24,129	0.00%
2019/06/05	7	33.10	5	33.00	32.30	2	24,125	0.01%
2019/06/04	10	32.70	18	33.12	32.45	-8	24,182	-0.03%
2019/06/03	12	32.88	1	32.70	32.70	11	24,303	0.05%
2019/05/31	13	33.56	20	33.35	33.60	-7	24,420	-0.03%
2019/05/30	6	32.73	6	32.66	32.55	0	24,453	0.00%
2019/05/29	26	31.68	9	32.11	32.30	17	24,765	0.07%
2019/05/28	52	33.05	20	33.06	32.60	32	25,141	0.13%
2019/05/27	34	31.87	35	31.88	32.50	-1	25,170	0.00%
2019/05/24	18	33.86	14	33.35	32.20	4	25,386	0.02%
2019/05/23	142	33.15	19.4	32.21	32.95	122.6	25,066	0.49%	大買/鉅額交易
2019/05/22	39	35.08	31	34.78	34.25	8	24,779	0.03%
2019/05/21	65	35.37	38	35.05	35.60	27	24,518	0.11%
2019/05/20	11	36.22	597	34.98	34.35	-586	24,024	-2.44%	大賣/鉅額交易
2019/05/17	15	37.29	25.3	37.88	36.00	-10.3	23,691	-0.04%
2019/05/16	11	41.10	11	41.41	39.70	0	23,149	0.00%
2019/05/15	16	42.18	27	42.30	41.95	-11	22,880	-0.05%
2019/05/14	9	41.07	19	40.77	42.50	-10	22,821	-0.04%
2019/05/13	8	40.91	5	40.66	40.10	3	22,711	0.01%
2019/05/10	6	40.05	2	40.95	40.80	4	22,735	0.02%
2019/05/09	15	41.68	6	40.71	40.00	9	22,433	0.04%
2019/05/08	5.1	42.22	4	42.65	42.65	1.1	21,888	0.01%
2019/05/07	15	43.87	23.2	44.47	42.85	-8.2	21,520	-0.04%
2019/05/06	22	43.57	11	43.57	44.40	11	20,771	0.05%
2019/05/03	20	44.09	43	44.14	44.05	-23	20,311	-0.11%
2019/05/02	14	42.61	6.1	42.99	42.85	7.9	19,694	0.04%
2019/04/30	13	40.94	9	41.66	42.80	4	19,425	0.02%
2019/04/29	7	39.45	5	39.44	40.00	2	18,879	0.01%
2019/04/26	47	39.94	49	39.97	39.80	-2	18,621	-0.01%
2019/04/25	1	40.40	4	40.85	41.20	-3	18,384	-0.02%
2019/04/24	23	41.07	21	41.29	40.70	2	18,213	0.01%
2019/04/23	47.5	40.46	44	40.14	40.30	3.5	17,968	0.02%
2019/04/22	2	41.10	15	41.35	41.75	-13	17,814	-0.07%
2019/04/19	98	44.10	74	43.81	42.00	24	17,647	0.14%
2019/04/18	60	42.76	43	42.70	42.80	17	16,714	0.10%
2019/04/17	170.2	43.36	31	43.09	43.25	139.2	16,338	0.85%	大買/鉅額交易
2019/04/16	36	42.02	34	40.89	41.50	2	15,775	0.01%
2019/04/15	45.2	41.74	63	42.05	42.90	-17.8	15,316	-0.12%
2019/04/12	19	39.11	13	38.92	39.15	6	14,558	0.04%
2019/04/11	14	37.08	7	37.24	37.00	7	13,796	0.05%
2019/04/10	2	35.80	20	35.80	35.80	-18	13,578	-0.13%
2019/04/09	7	37.67	20	37.98	36.00	-13	13,459	-0.10%
2019/04/08	17	37.13	14	36.55	36.70	3	13,052	0.02%
2019/04/03	33	36.00	18	36.11	35.70	15	12,792	0.12%
2019/04/02	36	36.34	33	36.47	35.50	3	12,819	0.02%
2019/04/01	18	34.60	18	34.69	34.95	0	12,422	0.00%
2019/03/29	0	0.00	1	34.40	34.20	-1	12,350	-0.01%
2019/03/28	13	33.97	11	34.46	34.55	2	12,263	0.02%
2019/03/27	7	34.67	9	34.89	34.65	-2	12,117	-0.02%
2019/03/26	0	0.00	2	35.00	34.40	-2	12,030	-0.02%
2019/03/25	7	35.67	8	35.63	35.20	-1	11,929	-0.01%
2019/03/22	28	35.70	15	35.83	35.20	13	11,773	0.11%
2019/03/21	198	35.00	252	35.19	36.45	-54	11,187	-0.48%	大買/大賣/
2019/03/20	7	32.89	7	33.06	33.15	0	10,221	0.00%
2019/03/19	6	33.19	26	33.05	32.60	-20	10,131	-0.20%
2019/03/18	0	0.00	3	32.57	32.80	-3	9,959	-0.03%
2019/03/15	14	32.24	268	32.35	32.00	-254	9,958	-2.55%	大賣/鉅額交易
2019/03/14	36	33.39	27	33.51	33.35	9	9,769	0.09%
2019/03/13	1	32.90	7	32.80	32.90	-6	9,497	-0.06%
2019/03/12	3	32.35	2	32.93	32.35	1	9,430	0.01%
2019/03/11	2	31.88	7	32.36	32.75	-5	9,247	-0.05%
2019/03/08	22	32.29	27	32.42	32.40	-5	9,305	-0.05%
2019/03/07	17	32.38	8	33.14	31.70	9	9,212	0.10%
2019/03/06	51	32.90	304	32.55	32.55	-253	9,038	-2.80%	大賣/鉅額交易
2019/03/05	320	32.94	19	33.25	32.50	301	8,940	3.37%	大買/鉅額交易
2019/03/04	260	34.46	319	34.11	34.60	-59	8,668	-0.68%	大買/大賣/
2019/02/27	529	33.49	254	33.28	33.65	275	8,208	3.35%	大買/大賣/鉅額交易
2019/02/26	48	32.89	41	33.00	32.65	7	7,623	0.09%
2019/02/25	19	31.09	61	31.49	32.60	-42	7,160	-0.59%
2019/02/22	5	29.55	7	29.96	29.65	-2	6,641	-0.03%
2019/02/21	2	29.25	0	0.00	29.50	2	6,597	0.03%
2019/02/20	2	29.95	4	30.29	29.85	-2	6,526	-0.03%
2019/02/19	2	30.10	7	30.05	30.10	-5	6,514	-0.08%
2019/02/18	30	30.07	14	29.89	30.35	16	6,402	0.25%
2019/02/15	13	29.10	19	28.92	28.95	-6	6,161	-0.10%
2019/02/14	19	28.84	20	28.73	28.70	-1	6,005	-0.02%
2019/02/13	11	28.78	14	28.99	29.10	-3	5,835	-0.05%
2019/02/12	39	27.75	41	27.94	27.70	-2	5,516	-0.04%
2019/02/11	12	25.93	23	26.15	26.95	-11	5,120	-0.21%
2019/01/30	2	25.25	2	25.48	25.05	0	4,825	0.00%
2019/01/29	0	0.00	3	25.05	24.95	-3	4,714	-0.06%
2019/01/28	6	24.77	0	0.00	24.80	6	4,675	0.13%
2019/01/25	9	25.36	10	25.40	25.05	-1	4,631	-0.02%
2019/01/24	10	25.36	1	25.25	25.40	9	4,551	0.20%
2019/01/22	6	25.91	5	25.75	25.20	1	4,570	0.02%
2019/01/21	1	25.60	14	26.04	26.10	-13	4,428	-0.29%
2019/01/18	13	25.40	0	0.00	25.45	13	4,385	0.30%
2019/01/17	9	25.59	1	25.85	25.50	8	4,385	0.18%
2019/01/16	5	25.65	0	0.00	25.55	5	4,362	0.11%
2019/01/15	1	25.90	0	0.00	25.70	1	4,331	0.02%
2019/01/14	13	27.23	4	26.56	26.20	9	4,274	0.21%
2019/01/11	0	0.00	6.4	25.97	26.40	-6.4	4,041	-0.16%
2019/01/10	2	25.45	0	0.00	25.75	2	3,931	0.05%
2019/01/09	10	25.65	11	25.40	25.60	-1	3,900	-0.03%
2019/01/08	0	0.00	2	25.48	25.75	-2	3,825	-0.05%
2019/01/07	2	24.85	0	0.00	25.10	2	3,713	0.05%
2019/01/04	0	0.00	10	24.20	24.20	-10	3,713	-0.27%
2019/01/03	11	25.35	2	25.15	24.95	9	3,699	0.24%
2019/01/02	6	25.85	8	25.61	25.65	-2	3,744	-0.05%
2018/12/28	0	0.00	2	25.03	25.25	-2	3,649	-0.05%
2018/12/27	0	0.00	6	25.13	24.75	-6	3,635	-0.17%
2018/12/26	3	25.18	2	24.88	24.65	1	3,569	0.03%
2018/12/25	10	25.73	5	25.95	25.50	5	3,481	0.14%
2018/12/24	27	25.83	28	26.08	26.30	-1	3,306	-0.03%
2018/12/22	14	24.42	20	24.33	25.15	-6	3,061	-0.20%
2018/12/21	6	23.88	2	23.98	24.10	4	3,010	0.13%
2018/12/20	0	0.00	1	24.00	23.45	-1	3,039	-0.03%
2018/12/19	13	24.73	13	24.58	24.25	0	3,053	0.00%
2018/12/18	16	24.13	0	0.00	24.30	16	3,002	0.53%
2018/12/17	12	25.09	11.3	25.10	24.75	0.7	2,934	0.03%
2018/12/14	7	24.38	17	24.58	25.10	-10	2,794	-0.36%
2018/12/13	15	24.49	5	24.55	24.20	10	2,719	0.37%
2018/12/12	1	24.30	0	0.00	24.25	1	2,699	0.04%
2018/12/11	1	24.10	11	24.06	24.10	-10	2,677	-0.37%
2018/12/10	11	24.46	3	24.05	24.55	8	2,628	0.30%
2018/12/07	3	24.40	6	23.76	24.40	-3	2,518	-0.12%
2018/12/06	5	22.95	0	0.00	23.35	5	2,449	0.20%
2018/12/04	2	24.30	0	0.00	24.35	2	2,368	0.08%
2018/12/03	2	24.85	2	24.90	24.90	0	2,341	0.00%
2018/11/29	0	0.00	1	22.75	22.65	-1	2,087	-0.05%
2018/11/28	11	22.41	10	22.58	22.50	1	2,059	0.05%
2018/11/22	0	0.00	2	22.08	21.60	-2	2,481	-0.08%
2018/11/20	1	22.30	0	0.00	22.00	1	2,474	0.04%
2018/11/16	3	21.73	5	21.94	21.90	-2	2,370	-0.08%
2018/11/08	1	21.60	0	0.00	21.30	1	2,341	0.04%
2018/11/07	0	0.00	5	21.30	21.40	-5	2,353	-0.21%
2018/11/06	1	21.30	0	0.00	21.00	1	2,426	0.04%
2018/11/01	2	21.45	4	21.40	21.55	-2	2,552	-0.08%
2018/10/31	1	20.90	1	21.20	21.20	0	2,543	0.00%
2018/10/30	14	20.68	10	20.76	20.60	4	2,544	0.16%
2018/10/19	0.3	21.40	0	0.00	21.20	0.3	2,714	0.01%
2018/10/18	0	0.00	3	22.30	22.10	-3	2,710	-0.11%
2018/10/17	3	22.40	5	22.35	22.35	-2	2,703	-0.07%
2018/10/15	5	22.17	0	0.00	22.00	5	2,695	0.19%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/09	5	25.59	1.1	25.98	25.45	3.9	2,708	0.14%
2018/10/03	1	27.75	2	27.55	27.55	-1	2,591	-0.04%
2018/10/01	4	27.88	15	27.80	28.05	-11	2,591	-0.42%
2018/09/28	10	27.00	0	0.00	27.25	10	2,561	0.39%
2018/09/27	4	26.71	1	26.75	26.75	3	2,543	0.12%
2018/09/11	0	0.00	1	27.60	27.60	-1	2,653	-0.04%
2018/09/07	2	27.75	0	0.00	27.70	2	2,691	0.07%
2018/09/06	15	28.31	0	0.00	28.25	15	2,696	0.56%
2018/09/05	10	28.70	0	0.00	28.60	10	2,744	0.36%
2018/09/04	0	0.00	8	28.69	28.85	-8	2,835	-0.28%
2018/09/03	16	29.24	18	29.34	28.60	-2	2,875	-0.07%
2018/08/31	7	28.81	17	28.89	29.25	-10	2,797	-0.36%
2018/08/30	0	0.00	7	28.51	28.60	-7	2,678	-0.26%
2018/08/29	16	28.23	13	28.55	28.40	3	2,701	0.11%
2018/08/27	4	27.38	1	27.20	27.50	3	2,956	0.10%
2018/08/17	4	27.44	10.5	27.49	27.45	-6.5	3,245	-0.20%
2018/08/16	1	26.80	1	26.85	27.10	0	3,218	0.00%
2018/08/15	2	27.00	1	27.30	27.00	1	3,210	0.03%
2018/08/14	5	27.46	10	27.38	27.55	-5	3,246	-0.15%
2018/08/13	1	27.80	10	28.15	27.70	-9	3,268	-0.28%
2018/08/10	12	29.05	5	28.90	29.15	7	3,206	0.22%
2018/08/09	5	28.65	2	28.85	28.80	3	3,120	0.10%
2018/08/08	10	29.10	1	29.15	29.15	9	3,105	0.29%
2018/08/06	5	28.85	8	29.04	28.95	-3	3,107	-0.10%
2018/08/03	5	28.54	0	0.00	28.70	5	3,124	0.16%
2018/08/02	6	28.68	0	0.00	28.55	6	3,210	0.19%
2018/08/01	22	29.41	5	29.46	29.30	17	3,200	0.53%
2018/07/31	0	0.00	0.3	28.85	28.90	-0.3	3,125	-0.01%
2018/07/30	1	28.30	0	0.00	28.50	1	3,174	0.03%
2018/07/27	13	29.02	10	29.10	29.00	3	3,150	0.10%
2018/07/26	0	0.00	1.1	28.25	28.80	-1.1	3,088	-0.04%
2018/07/25	5	28.10	5	28.00	28.00	0	3,050	0.00%
2018/07/24	0	0.00	23	27.30	27.65	-23	3,049	-0.75%
2018/07/20	0	0.00	10	27.70	27.60	-10	3,053	-0.33%
2018/07/18	12	28.27	5	28.17	28.25	7	3,068	0.23%
2018/07/16	0	0.00	1	27.75	27.70	-1	2,983	-0.03%
2018/07/13	5	28.00	2	28.05	28.00	3	2,996	0.10%
2018/07/12	0	0.00	14	27.48	27.60	-14	2,998	-0.47%
2018/07/11	4	27.31	10	27.30	27.25	-6	3,014	-0.20%
2018/07/10	13	28.22	0	0.00	27.70	13	3,014	0.43%
2018/07/06	1	27.00	0	0.00	27.00	1	2,981	0.03%
2018/07/05	0	0.00	10	27.73	27.40	-10	2,965	-0.34%
2018/07/03	2	27.95	0	0.00	27.60	2	2,968	0.07%
2018/07/02	0	0.00	10	28.50	28.40	-10	2,960	-0.34%
2018/06/29	0	0.00	1	28.75	28.65	-1	2,968	-0.03%
2018/06/28	11	28.45	0	0.00	28.20	11	2,964	0.37%
2018/06/27	5	28.95	0	0.00	28.65	5	3,023	0.17%
2018/06/22	0	0.00	10	29.90	29.80	-10	2,994	-0.33%
2018/06/21	0	0.00	1	29.95	30.35	-1	2,983	-0.03%
2018/06/20	10	30.37	6	30.75	29.60	4	2,984	0.13%
2018/06/19	1	29.95	0	0.00	30.20	1	2,875	0.03%
2018/06/13	2	30.60	34	30.76	30.50	-32	2,885	-1.11%
2018/06/12	2	31.58	11	31.28	31.35	-9	2,876	-0.31%
2018/06/11	2	31.18	0	0.00	31.20	2	2,812	0.07%
2018/06/08	14	31.95	38	31.84	31.65	-24	2,811	-0.85%
2018/06/07	0	0.00	1	31.80	31.35	-1	2,678	-0.04%
2018/06/06	10	31.50	1	31.40	31.40	9	2,640	0.34%
2018/06/05	20	31.12	5	31.46	31.20	15	2,628	0.57%
2018/06/04	8	32.08	10	32.05	31.65	-2	2,549	-0.08%
2018/06/01	2	30.28	28	30.35	30.30	-26	2,257	-1.15%
2018/05/31	9	28.99	10	28.85	28.85	-1	2,139	-0.05%
2018/05/30	2	28.65	5	28.60	28.90	-3	2,151	-0.14%
2018/05/29	1	29.00	0	0.00	28.75	1	2,157	0.05%
2018/05/23	2	29.10	0	0.00	28.85	2	2,352	0.09%
2018/05/22	5	29.10	5	29.00	29.25	0	2,352	0.00%
2018/05/21	10	28.79	2	28.85	29.15	8	2,324	0.34%
2018/05/18	0	0.00	10	28.25	28.30	-10	2,300	-0.43%
2018/05/16	1	28.05	2	28.05	27.90	-1	2,346	-0.04%
2018/05/14	12	28.18	0	0.00	27.95	12	2,503	0.48%
2018/05/10	9	28.58	9	28.68	28.50	0	2,502	0.00%
2018/05/08	7	28.60	7	28.32	28.20	0	2,506	0.00%
2018/05/07	9	27.65	13	27.82	28.00	-4	2,537	-0.16%
2018/05/04	0	0.00	8	27.05	27.20	-8	2,558	-0.31%
2018/05/03	1	26.95	0	0.00	26.85	1	2,768	0.04%
2018/04/30	0	0.00	1	26.90	27.05	-1	2,888	-0.03%
2018/04/27	6	26.14	0	0.00	26.20	6	2,909	0.21%
2018/04/25	12.5	26.20	1	26.80	26.80	11.5	2,926	0.39%
2018/04/18	0	0.00	10	27.90	27.35	-10	3,051	-0.33%
2018/04/11	0	0.00	10	28.90	28.80	-10	3,421	-0.29%
2018/04/10	6	28.98	0	0.00	28.90	6	3,501	0.17%
2018/04/09	0	0.00	10	28.85	28.85	-10	3,713	-0.27%
2018/04/03	0	0.00	1	29.05	29.00	-1	3,846	-0.03%
2018/04/02	1	29.60	33	29.35	29.30	-32	4,074	-0.79%
2018/03/31	1	29.65	0	0.00	29.60	1	4,185	0.02%
2018/03/30	6	29.83	7	30.30	29.90	-1	4,279	-0.02%
2018/03/29	5	29.05	10	29.14	29.10	-5	4,356	-0.11%
2018/03/28	1	29.15	0	0.00	29.00	1	4,469	0.02%
2018/03/27	5	29.60	0	0.00	29.45	5	4,517	0.11%
2018/03/26	3	28.95	3	29.20	29.10	0	4,586	0.00%
2018/03/23	2	29.23	1	29.30	29.00	1	4,671	0.02%
2018/03/22	3	30.90	6	30.60	30.30	-3	4,828	-0.06%
2018/03/21	1	30.55	0	0.00	30.50	1	4,818	0.02%
2018/03/20	0	0.00	4	30.20	30.20	-4	4,910	-0.08%
2018/03/19	3	30.35	0	0.00	30.35	3	5,214	0.06%
2018/03/16	5	30.82	13	30.52	30.25	-8	5,265	-0.15%
2018/03/14	8	30.35	5	30.46	30.70	3	5,500	0.05%
2018/03/13	4	30.38	18	30.29	30.20	-14	5,568	-0.25%
2018/03/12	5	29.95	0	0.00	29.80	5	5,707	0.09%
2018/03/09	12	30.24	12	30.02	29.80	0	5,995	0.00%
2018/03/08	0	0.00	2	29.70	29.70	-2	6,287	-0.03%
2018/03/07	2	29.60	0	0.00	29.50	2	6,570	0.03%
2018/03/06	7	30.04	4	30.08	29.90	3	7,139	0.04%
2018/03/05	7	29.84	1	30.20	29.50	6	7,613	0.08%
2018/03/01	3	29.90	5	29.92	30.05	-2	9,335	-0.02%
2018/02/27	7	30.04	5	30.03	29.55	2	9,780	0.02%
2018/02/26	4	29.34	0	0.00	29.25	4	10,582	0.04%
2018/02/23	6	29.33	11	29.50	29.70	-5	11,142	-0.04%
2018/02/22	2	28.15	0	0.00	28.15	2	11,083	0.02%
2018/02/21	4	27.90	0	0.00	28.10	4	11,123	0.04%
2018/02/09	2	26.60	0	0.00	26.60	2	11,170	0.02%
2018/02/08	2	27.35	1	27.40	27.30	1	11,187	0.01%
2018/02/07	1	27.80	0	0.00	27.65	1	11,184	0.01%
2018/02/06	6	27.18	7	27.00	27.00	-1	11,193	-0.01%
2018/02/05	3	29.50	1	29.40	29.85	2	11,112	0.02%
2018/02/02	2	30.35	0	0.00	30.30	2	11,130	0.02%
2018/02/01	1	30.65	0	0.00	30.55	1	11,193	0.01%
2018/01/31	2	30.48	4	30.38	30.95	-2	11,212	-0.02%
2018/01/30	3	30.25	0	0.00	30.20	3	11,213	0.03%
2018/01/29	1	31.00	1	31.10	30.90	0	11,289	0.00%
2018/01/26	1	31.90	21	31.89	31.60	-20	11,299	-0.18%
2018/01/25	2	31.23	6	31.33	31.00	-4	11,107	-0.04%
2018/01/23	1	30.65	4	30.64	30.65	-3	11,045	-0.03%
2018/01/19	3	30.20	5	30.51	30.30	-2	11,475	-0.02%
2018/01/18	3	30.52	1	30.55	30.30	2	11,552	0.02%
2018/01/17	5	30.80	1	30.65	30.60	4	11,573	0.03%
2018/01/16	1	31.35	8	31.06	30.95	-7	11,591	-0.06%
2018/01/15	0.1	31.00	0	0.00	31.00	0.1	11,592	0.00%
2018/01/12	6.3	30.76	5	30.71	30.65	1.3	11,600	0.01%
2018/01/11	3	29.90	6.4	29.99	29.90	-3.4	11,760	-0.03%
2018/01/10	22	30.33	1	30.20	30.20	21	11,766	0.18%
2018/01/08	15	31.02	2	31.50	31.00	13	11,802	0.11%
2018/01/05	0	0.00	0.2	32.20	32.30	-0.2	11,729	0.00%
2018/01/04	6	32.21	1	32.25	32.20	5	11,692	0.04%
2018/01/03	35	32.65	8	33.06	32.55	27	11,661	0.23%
2018/01/02	4	32.80	9	32.71	33.50	-5	11,490	-0.04%