奇鋐 (3017)-永豐金-竹科券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
669
漲跌
▲17
漲幅
+2.61%
成交量
5,481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－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	19.1	655.02	18.1	657.11	652.00	1	8,787	0.01%
2024/11/21	13.1	656.39	11.4	659.03	650.00	1.8	8,794	0.02%
2024/11/20	30	665.60	25.2	668.20	666.00	4.8	8,739	0.06%
2024/11/19	20.1	649.26	20.3	651.60	648.00	-0.2	8,678	0.00%
2024/11/18	14.3	647.27	13.1	640.99	638.00	1.2	8,666	0.01%
2024/11/15	36.3	674.92	35.2	650.46	648.00	1.1	8,686	0.01%
2024/11/14	17.2	684.04	17	685.41	685.00	0.2	8,603	0.00%
2024/11/13	12	663.33	14.2	666.33	661.00	-2.2	8,548	-0.03%
2024/11/12	12.1	670.48	18.2	672.07	661.00	-6.1	8,600	-0.07%
2024/11/11	13	682.69	13.1	684.96	687.00	-0.1	8,679	0.00%
2024/11/08	21.1	689.24	25.3	688.10	687.00	-4.2	8,908	-0.05%
2024/11/07	16.6	679.36	11	675.19	675.00	5.6	8,928	0.06%
2024/11/06	13.2	667.15	13.3	672.92	674.00	-0.1	9,048	0.00%
2024/11/05	1.3	652.62	3.2	654.46	656.00	-1.9	9,102	-0.02%
2024/11/04	4.1	646.65	5	647.20	654.00	-0.9	9,288	-0.01%
2024/11/01	4.2	629.35	8.3	631.73	637.00	-4.1	9,354	-0.04%
2024/10/30	5.3	643.54	3	640.67	638.00	2.3	9,452	0.02%
2024/10/29	15.2	628.98	14.5	627.66	626.00	0.7	9,442	0.01%
2024/10/28	19.1	649.15	10.1	649.37	648.00	9	9,479	0.10%
2024/10/25	1	657.07	2.2	662.58	664.00	-1.1	9,594	-0.01%
2024/10/24	17.2	675.19	15.6	662.27	656.00	1.6	9,717	0.02%
2024/10/23	3	685.35	3.7	684.51	686.00	-0.7	9,716	-0.01%
2024/10/22	5.1	680.20	3.3	680.10	683.00	1.8	9,770	0.02%
2024/10/21	14.4	691.96	20	678.25	677.00	-5.6	9,929	-0.06%
2024/10/18	24.1	689.97	17.2	689.10	681.00	6.9	9,928	0.07%
2024/10/17	14	672.50	14	677.93	679.00	0	9,875	0.00%
2024/10/16	8.3	672.75	9	669.56	676.00	-0.7	9,839	-0.01%
2024/10/15	16.2	671.94	22.8	674.20	679.00	-6.6	9,765	-0.07%
2024/10/14	14.4	642.48	16.1	647.25	647.00	-1.7	9,618	-0.02%
2024/10/11	17.3	628.51	15.1	630.21	629.00	2.2	9,518	0.02%
2024/10/09	12.5	615.88	14	608.14	605.00	-1.5	9,430	-0.02%
2024/10/08	9.1	609.57	10.3	612.77	611.00	-1.3	9,436	-0.01%
2024/10/07	4.4	611.86	4	612.75	611.00	0.4	9,508	0.00%
2024/10/04	8.4	598.64	9	606.67	604.00	-0.6	9,569	-0.01%
2024/10/01	24.3	595.91	21	585.48	585.00	3.3	9,538	0.04%
2024/09/30	15.1	603.66	9.1	595.34	590.00	6	9,546	0.06%
2024/09/27	5.4	625.51	7.2	619.83	624.00	-1.8	9,580	-0.02%
2024/09/26	8.2	608.13	11.4	617.43	617.00	-3.2	9,521	-0.03%
2024/09/25	7.4	578.00	9	584.12	581.00	-1.6	9,391	-0.02%
2024/09/24	4.1	568.32	6.2	568.13	571.00	-2.1	9,505	-0.02%
2024/09/23	23.2	570.03	22	570.23	569.00	1.2	9,638	0.01%
2024/09/20	20.1	561.89	18.1	562.57	558.00	2	9,714	0.02%
2024/09/19	4.2	554.62	7.1	559.44	561.00	-2.9	9,725	-0.03%
2024/09/18	18.1	538.99	17.1	533.89	537.00	1.1	9,727	0.01%
2024/09/16	17.2	547.49	14	544.36	544.00	3.2	9,880	0.03%
2024/09/13	13	552.00	12.2	554.14	554.00	0.9	10,038	0.01%
2024/09/12	17.1	547.32	19.1	553.95	555.00	-2	10,162	-0.02%
2024/09/11	7.2	522.15	8	520.88	521.00	-0.8	10,131	-0.01%
2024/09/10	22.3	538.22	18	515.67	512.00	4.3	10,223	0.04%
2024/09/09	14.1	516.05	15	530.40	545.00	-0.9	10,223	-0.01%
2024/09/06	20.3	522.98	19	511.47	511.00	1.3	10,293	0.01%
2024/09/05	17.3	516.66	16.1	523.08	525.00	1.3	10,445	0.01%
2024/09/04	23.4	525.98	20	516.18	515.00	3.4	10,535	0.03%
2024/09/03	8.2	578.81	9	582.22	570.00	-0.8	10,746	-0.01%
2024/09/02	17.7	598.06	15.1	577.47	574.00	2.7	11,001	0.02%
2024/08/30	4.2	599.03	1	604.00	606.00	3.2	11,077	0.03%
2024/08/29	8.3	598.20	4	600.75	598.00	4.3	11,180	0.04%
2024/08/28	2	613.92	1	613.00	613.00	1	11,380	0.01%
2024/08/27	12.1	601.84	10.4	611.98	613.00	1.7	11,970	0.01%
2024/08/26	4.1	615.85	2	620.00	610.00	2.1	12,087	0.02%
2024/08/23	3.1	601.34	7	609.14	612.00	-3.9	12,207	-0.03%
2024/08/22	2	601.06	0.2	603.00	606.00	1.8	12,376	0.01%
2024/08/21	3	613.63	3	606.67	606.00	0	12,550	0.00%
2024/08/20	15.2	621.28	15.2	615.28	616.00	0.1	12,677	0.00%
2024/08/19	5.2	618.20	4	616.75	617.00	1.2	13,002	0.01%
2024/08/16	3.1	620.75	3.2	630.39	626.00	-0.1	13,020	0.00%
2024/08/15	1.2	606.58	0.2	596.19	594.00	1	12,981	0.01%
2024/08/14	3	606.31	3	600.33	597.00	0	13,050	0.00%
2024/08/13	15	591.67	16	591.69	587.00	-1	13,090	-0.01%
2024/08/12	5.3	582.62	8	591.00	585.00	-2.7	13,261	-0.02%
2024/08/09	2	566.00	2	567.00	568.00	0	13,265	0.00%
2024/08/08	17.4	532.60	18.2	535.20	530.00	-0.7	13,279	-0.01%
2024/08/07	13	540.04	12	557.50	559.00	1	13,372	0.01%
2024/08/06	15.2	525.24	22	535.64	526.00	-6.8	13,320	-0.05%
2024/08/05	7.3	536.43	1.2	537.02	535.00	6.1	13,321	0.05%
2024/08/02	24.9	605.70	24	602.50	594.00	0.8	13,328	0.01%
2024/08/01	6.1	656.52	4.1	656.22	655.00	2	13,334	0.01%
2024/07/31	6.1	648.17	7.1	639.37	636.00	-1	13,522	-0.01%
2024/07/30	5.2	614.72	4.1	619.44	639.00	1.1	13,649	0.01%
2024/07/29	13.5	603.91	14.5	600.24	590.00	-1	13,671	-0.01%
2024/07/26	15.7	619.32	16.1	615.49	613.00	-0.4	13,774	0.00%
2024/07/23	5.2	663.98	6.6	663.77	669.00	-1.3	13,851	-0.01%
2024/07/22	31	651.38	13.2	647.29	634.00	17.9	14,176	0.13%
2024/07/19	7.2	685.12	9.1	685.50	687.00	-1.9	14,317	-0.01%
2024/07/18	13.6	661.22	8.1	671.77	675.00	5.5	14,376	0.04%
2024/07/17	10.8	700.69	2.2	691.78	690.00	8.5	14,464	0.06%
2024/07/16	1.4	698.44	0.6	695.18	691.00	0.8	14,676	0.01%
2024/07/15	3.8	698.48	2.1	703.42	702.00	1.7	15,026	0.01%
2024/07/12	12.4	707.40	8.1	713.20	709.00	4.3	15,342	0.03%
2024/07/11	17.9	714.16	5.2	727.25	714.00	12.8	15,505	0.08%
2024/07/10	5.1	728.04	4	730.25	726.00	1.1	15,586	0.01%
2024/07/09	10.4	728.38	6.2	734.34	727.00	4.3	15,715	0.03%
2024/07/08	11.7	748.71	7.2	740.81	745.00	4.6	15,867	0.03%
2024/07/05	7	753.73	7.2	760.76	764.00	-0.1	15,903	0.00%
2024/07/04	11.1	752.71	8.9	755.05	752.00	2.2	15,925	0.01%
2024/07/03	19.5	761.01	17.1	753.56	745.00	2.4	16,012	0.01%
2024/07/02	7.3	744.86	6.2	749.83	752.00	1.1	16,092	0.01%
2024/07/01	15.5	767.18	10.6	762.76	743.00	5	16,180	0.03%
2024/06/28	10.2	757.92	20.6	760.62	765.00	-10.4	16,184	-0.06%
2024/06/27	10.3	740.74	18.2	746.61	736.00	-7.9	16,099	-0.05%
2024/06/26	12.1	728.26	23.6	733.34	740.00	-11.6	16,067	-0.07%
2024/06/25	23.1	693.89	7.1	695.56	701.00	16	16,091	0.10%
2024/06/24	15.6	723.87	3.3	716.67	714.00	12.3	16,098	0.08%
2024/06/21	9.2	723.09	8.3	727.73	731.00	1	16,231	0.01%
2024/06/20	10.7	729.93	31.1	732.31	740.00	-20.4	16,114	-0.13%
2024/06/19	20.4	709.64	9.5	710.33	704.00	10.9	16,068	0.07%
2024/06/18	9.4	713.54	12.2	715.55	713.00	-2.9	16,064	-0.02%
2024/06/17	28.3	740.76	21.3	727.83	723.00	7	16,231	0.04%
2024/06/14	16.1	721.97	24.3	729.61	739.00	-8.1	16,351	-0.05%
2024/06/13	23.7	707.51	17.4	710.26	712.00	6.3	16,374	0.04%
2024/06/12	9.6	654.29	4.2	667.94	688.00	5.3	16,554	0.03%
2024/06/11	9.5	660.52	8.2	655.09	665.00	1.3	16,612	0.01%
2024/06/07	12	639.25	9.1	638.15	620.00	2.9	16,898	0.02%
2024/06/06	19.7	675.34	16.1	662.12	660.00	3.6	16,971	0.02%
2024/06/05	20.9	696.00	6.1	692.60	685.00	14.8	16,966	0.09%
2024/06/04	19.3	728.77	13	725.23	721.00	6.3	17,070	0.04%
2024/06/03	15.7	754.98	6.1	731.01	736.00	9.6	17,277	0.06%
2024/05/31	17.1	771.45	16.3	772.39	769.00	0.8	17,343	0.00%
2024/05/30	11.9	801.45	7.1	794.39	781.00	4.8	16,912	0.03%
2024/05/29	19.3	801.38	22	804.55	811.00	-2.8	16,902	-0.02%
2024/05/28	11.1	766.88	16.1	771.58	783.00	-5	16,938	-0.03%
2024/05/27	14	734.86	12.1	739.60	738.00	1.9	16,984	0.01%
2024/05/24	10.1	704.89	11	701.64	706.00	-0.9	16,980	-0.01%
2024/05/23	14.1	703.24	24.7	700.83	708.00	-10.6	16,910	-0.06%
2024/05/22	1	650.00	2	653.00	660.00	-1	16,711	-0.01%
2024/05/21	5	647.40	3.1	646.90	650.00	1.9	16,800	0.01%
2024/05/20	9.4	652.53	8.1	643.09	638.00	1.3	16,830	0.01%
2024/05/17	5.2	659.78	4	656.25	660.00	1.2	16,839	0.01%
2024/05/16	12.8	659.57	15.5	666.03	651.00	-2.6	16,884	-0.02%
2024/05/15	10.2	660.67	10.9	657.04	644.00	-0.7	16,784	0.00%
2024/05/14	6	628.18	10	639.19	645.00	-4	16,719	-0.02%
2024/05/13	10.2	639.33	7	650.58	626.00	3.2	16,823	0.02%
2024/05/10	3.4	646.14	2.1	641.48	638.00	1.3	16,855	0.01%
2024/05/09	6.2	650.86	7.1	647.06	654.00	-0.9	17,255	-0.01%
2024/05/08	7	669.42	8	671.25	663.00	-1	17,262	-0.01%
2024/05/07	6.1	669.63	9.1	669.99	674.00	-3	17,568	-0.02%
2024/05/06	27.6	672.92	25.3	676.02	662.00	2.3	17,471	0.01%
2024/05/03	21	661.81	25.4	661.06	662.00	-4.4	17,273	-0.03%
2024/05/02	7	644.42	10.1	657.79	656.00	-3.1	17,248	-0.02%
2024/04/30	7.2	654.96	13.1	651.23	654.00	-5.8	17,183	-0.03%
2024/04/29	11.3	645.56	13	649.46	626.00	-1.7	17,187	-0.01%
2024/04/26	31	647.77	30.2	655.26	642.00	0.9	17,374	0.00%
2024/04/25	20.1	639.80	11.1	631.72	620.00	8.9	17,079	0.05%
2024/04/24	0	624.00	5.2	627.63	634.00	-5.2	16,953	-0.03%
2024/04/23	7.1	579.73	6.1	578.05	577.00	1	17,056	0.01%
2024/04/22	23.6	591.66	16.5	576.25	567.00	7.1	16,992	0.04%
2024/04/19	25.3	647.77	20.4	634.06	630.00	4.8	16,950	0.03%
2024/04/18	22.1	670.54	15.6	667.47	680.00	6.5	16,936	0.04%
2024/04/17	9.6	625.03	9	633.56	638.00	0.6	16,835	0.00%
2024/04/16	14.1	606.19	16.5	603.28	606.00	-2.4	16,828	-0.01%
2024/04/15	5.1	622.80	8.4	628.31	616.00	-3.3	16,832	-0.02%
2024/04/12	10.4	615.28	18.6	619.06	628.00	-8.3	16,897	-0.05%
2024/04/11	6.1	586.15	8.6	586.08	584.00	-2.5	16,653	-0.01%
2024/04/10	6	576.77	4.2	571.33	555.00	1.8	16,608	0.01%
2024/04/09	16.3	576.76	16.2	578.44	577.00	0.1	16,586	0.00%
2024/04/08	14.4	577.48	20.2	575.75	570.00	-5.9	16,528	-0.04%
2024/04/03	15.2	550.47	11	549.99	546.00	4.2	16,589	0.03%
2024/04/02	12.4	546.29	9	538.56	533.00	3.4	16,497	0.02%
2024/04/01	10	560.09	11.1	560.66	554.00	-1.1	16,476	-0.01%
2024/03/29	13.2	547.63	11.1	546.33	546.00	2.2	16,382	0.01%
2024/03/28	10.2	531.91	8.1	539.50	542.00	2.1	16,272	0.01%
2024/03/27	10.1	535.74	3.1	534.71	534.00	7	16,176	0.04%
2024/03/26	6.9	547.58	3.5	553.61	541.00	3.4	16,093	0.02%
2024/03/25	7.2	587.51	4.2	585.64	583.00	3	15,929	0.02%
2024/03/22	11.1	589.17	14	589.93	589.00	-2.9	15,868	-0.02%
2024/03/21	12.3	583.61	16.2	587.89	585.00	-3.9	15,767	-0.02%
2024/03/20	26.4	574.65	24.1	570.43	567.00	2.4	15,677	0.02%
2024/03/19	28.7	595.15	24.8	592.72	569.00	4	15,465	0.03%
2024/03/18	10.9	618.32	11.1	621.09	623.00	-0.2	15,226	0.00%
2024/03/15	18.2	581.03	19.1	584.00	599.00	-1	15,013	-0.01%
2024/03/14	14.3	561.28	9.7	561.27	556.00	4.6	14,674	0.03%
2024/03/13	29.8	648.65	23.6	633.83	617.00	6.2	14,414	0.04%
2024/03/12	18.3	613.45	22.9	628.81	643.00	-4.6	13,964	-0.03%
2024/03/11	20.4	593.51	15.2	597.87	585.00	5.3	13,651	0.04%
2024/03/08	8.9	587.39	8.4	585.20	574.00	0.5	13,426	0.00%
2024/03/07	18.1	629.35	11.2	628.56	599.00	7	13,269	0.05%
2024/03/06	21.1	609.63	20.2	611.18	630.00	1	12,946	0.01%
2024/03/05	17.2	561.23	20.4	568.66	585.00	-3.3	12,713	-0.03%
2024/03/04	8	556.62	9.1	557.13	554.00	-1	12,560	-0.01%
2024/03/01	14.3	540.22	12.2	544.34	539.00	2.1	12,472	0.02%
2024/02/29	10.4	524.56	11.2	528.78	532.00	-0.8	12,399	-0.01%
2024/02/27	3.5	513.47	7.2	510.67	508.00	-3.8	12,167	-0.03%
2024/02/26	7.4	495.36	7.1	491.80	500.00	0.3	12,143	0.00%
2024/02/23	8.6	507.15	4	514.00	498.50	4.6	12,107	0.04%
2024/02/22	2.2	521.34	8.3	522.96	520.00	-6	12,045	-0.05%
2024/02/21	3.2	490.32	6.1	494.27	495.00	-2.9	12,019	-0.02%
2024/02/20	8.6	484.03	3.1	481.24	483.00	5.6	11,975	0.05%
2024/02/19	4.3	505.95	3	491.33	486.00	1.3	11,954	0.01%
2024/02/16	9.8	519.07	4.1	517.54	510.00	5.7	12,023	0.05%
2024/02/15	1.1	520.09	9	525.90	534.00	-7.9	12,017	-0.07%
2024/02/05	7	487.70	6.2	484.16	485.50	0.8	11,947	0.01%
2024/02/02	20.2	475.71	16.6	475.48	478.00	3.6	11,799	0.03%
2024/02/01	58.1	449.05	54.3	449.61	457.50	3.8	11,601	0.03%
2024/01/31	11.2	421.35	8	425.21	425.50	3.2	11,272	0.03%
2024/01/30	17	410.15	24.3	421.89	429.50	-7.3	11,110	-0.07%
2024/01/29	8	389.19	7.1	389.01	390.50	0.9	10,854	0.01%
2024/01/26	1	385.99	1.1	385.93	386.00	0	10,868	0.00%
2024/01/25	16	389.41	19	390.16	389.50	-3	10,898	-0.03%
2024/01/24	2.1	389.52	7.7	383.68	387.50	-5.6	10,774	-0.05%
2024/01/23	16.2	383.90	10	382.95	386.50	6.2	10,805	0.06%
2024/01/22	19.1	365.26	15.5	370.95	380.50	3.5	10,603	0.03%
2024/01/19	13	343.65	18.2	344.67	346.00	-5.2	10,366	-0.05%
2024/01/18	14.2	339.92	12	343.96	334.50	2.2	10,347	0.02%
2024/01/17	26	347.58	28	347.32	343.50	-2	10,285	-0.02%
2024/01/16	19	340.39	11	341.50	343.00	8	10,244	0.08%
2024/01/15	10.1	341.81	7.1	335.46	334.00	3.1	10,224	0.03%
2024/01/12	22	353.02	23.2	348.87	350.00	-1.2	10,164	-0.01%
2024/01/11	10	337.10	16.4	339.47	346.50	-6.4	9,909	-0.06%
2024/01/10	10.1	323.37	10	324.50	329.00	0.1	9,844	0.00%
2024/01/09	4.1	311.10	4.1	313.74	315.00	0	9,708	0.00%
2024/01/08	10.6	310.87	9	305.77	301.50	1.5	9,633	0.02%
2024/01/05	8	322.19	9	320.05	323.50	-1	9,475	-0.01%
2024/01/04	12.1	324.78	9	329.04	319.00	3.1	9,564	0.03%
2024/01/03	9	328.56	11.1	327.64	329.00	-2.1	9,628	-0.02%
2024/01/02	8.4	332.46	8	332.50	329.50	0.3	9,615	0.00%
2023/12/29	18.2	331.04	24.6	332.73	336.50	-6.4	9,631	-0.07%
2023/12/28	7	322.29	7	320.29	318.00	0	9,477	0.00%
2023/12/27	14.1	322.61	15.1	320.00	324.50	-1	9,478	-0.01%
2023/12/26	1	306.50	3	309.15	311.00	-2	9,542	-0.02%
2023/12/25	1	311.50	1	309.98	309.50	0	9,822	0.00%
2023/12/22	5	305.10	10	307.15	307.00	-5	9,954	-0.05%
2023/12/21	2	295.51	4	296.63	301.50	-2	10,189	-0.02%
2023/12/20	4	303.87	2.3	305.87	299.50	1.7	10,278	0.02%
2023/12/19	2	297.56	1	296.50	302.50	1	10,483	0.01%
2023/12/18	5	300.20	3	296.83	299.50	2	10,603	0.02%
2023/12/15	5.1	300.59	2	304.00	298.00	3.1	10,803	0.03%
2023/12/14	4	307.00	10	308.80	306.00	-6	10,986	-0.05%
2023/12/13	6.2	302.64	3.1	301.08	300.50	3.1	11,067	0.03%
2023/12/12	0.1	308.50	1	310.99	306.50	-1	11,063	-0.01%
2023/12/11	5.1	305.03	5.1	308.48	308.00	0	11,153	0.00%
2023/12/08	3	306.33	5	306.80	304.50	-2	11,191	-0.02%
2023/12/07	11.1	301.36	11	292.73	301.50	0.1	11,204	0.00%
2023/12/06	11	295.59	10.2	298.35	296.50	0.8	11,269	0.01%
2023/12/05	17.2	282.85	12	285.91	286.00	5.2	11,267	0.05%
2023/12/04	9.5	291.09	9.5	289.05	290.50	0	11,225	0.00%
2023/12/01	3.1	303.49	15	302.63	302.50	-12	11,216	-0.11%
2023/11/30	2	300.50	1.1	308.99	308.00	0.9	11,223	0.01%
2023/11/29	4	302.88	1	308.00	301.00	3	11,179	0.03%
2023/11/28	6	299.34	14	300.25	300.50	-8	11,199	-0.07%
2023/11/27	6.7	303.40	5	301.91	298.00	1.7	11,295	0.01%
2023/11/24	1	321.50	5	322.40	322.50	-4	11,225	-0.04%
2023/11/22	10	327.15	20	325.83	327.00	-10	11,240	-0.09%
2023/11/21	7.2	332.49	20.3	330.67	327.00	-13.1	11,394	-0.12%
2023/11/20	4	323.00	7	329.43	329.50	-3	11,601	-0.03%
2023/11/17	15.2	319.15	2	318.50	318.00	13.2	11,533	0.11%
2023/11/16	9	315.89	9	311.11	316.00	0	11,591	0.00%
2023/11/15	33.2	328.82	24.3	332.70	313.50	8.9	11,587	0.08%
2023/11/14	9	326.50	9.1	327.06	325.00	-0.1	11,556	0.00%
2023/11/13	9	316.34	11	314.14	318.50	-2	11,586	-0.02%
2023/11/10	4.1	317.30	5	317.00	314.50	-0.9	11,647	-0.01%
2023/11/09	15	317.60	14.2	316.52	316.50	0.8	11,745	0.01%
2023/11/08	22	315.59	15.1	318.08	313.00	6.9	11,836	0.06%
2023/11/07	12	310.83	5	310.40	311.00	7	11,949	0.06%
2023/11/06	6	309.10	8.1	310.48	315.00	-2.1	12,182	-0.02%
2023/11/03	16	298.87	16	299.59	297.00	0	12,505	0.00%
2023/11/02	5	298.00	6.1	298.07	299.50	-1.1	12,747	-0.01%
2023/11/01	5	286.40	5	285.79	285.50	0	13,055	0.00%
2023/10/31	7.3	293.75	6	296.28	283.50	1.3	13,293	0.01%
2023/10/30	4	303.11	3	303.33	298.50	1	13,521	0.01%
2023/10/27	6	301.25	7	300.69	296.50	-1	13,680	-0.01%
2023/10/26	14	307.43	8	302.82	301.50	6	13,925	0.04%
2023/10/25	13	316.23	14	316.21	313.00	-1	14,064	-0.01%
2023/10/24	13	310.50	11	310.36	318.00	2	14,224	0.01%
2023/10/23	23	303.76	19	304.95	297.00	4	14,195	0.03%
2023/10/20	6	299.83	3	300.07	308.50	3	14,432	0.02%
2023/10/19	8	294.19	9	295.22	299.00	-1	14,621	-0.01%
2023/10/18	11.1	307.23	15	310.66	294.00	-3.9	14,918	-0.03%
2023/10/17	4	327.24	4	324.25	319.50	0	15,011	0.00%
2023/10/16	4.1	331.59	3	325.01	325.50	1.1	15,049	0.01%
2023/10/13	4.1	339.04	4	337.88	337.00	0.1	15,194	0.00%
2023/10/12	12	342.54	13	344.23	342.00	-1	15,286	-0.01%
2023/10/11	11	341.49	11.2	338.27	336.50	-0.2	15,413	0.00%
2023/10/06	12	348.04	11	348.45	348.50	1	15,690	0.01%
2023/10/05	7	347.29	7	347.86	344.00	0	15,923	0.00%
2023/10/04	22	339.57	21	340.12	345.00	1	15,976	0.01%
2023/10/03	5	341.90	8	342.69	340.00	-3	15,965	-0.02%
2023/10/02	15	347.07	15	346.33	342.50	0	16,091	0.00%
2023/09/28	10.7	330.99	11	333.96	341.00	-0.4	16,017	0.00%
2023/09/27	10	314.80	12	314.58	321.00	-2	15,898	-0.01%
2023/09/26	5	310.81	9.4	313.29	313.50	-4.4	15,995	-0.03%
2023/09/25	9.2	298.28	5	300.20	297.00	4.2	16,091	0.03%
2023/09/22	20.1	292.15	17	283.15	297.50	3.1	16,369	0.02%
2023/09/21	18.1	278.67	18	276.50	280.00	0.1	16,169	0.00%
2023/09/20	40.1	280.99	42.1	278.92	281.00	-2	16,119	-0.01%
2023/09/19	7	284.81	13.2	278.31	278.00	-6.2	16,033	-0.04%
2023/09/18	14	305.38	16.2	303.59	293.50	-2.2	15,942	-0.01%
2023/09/15	2	318.50	2	320.00	320.00	0	15,953	0.00%
2023/09/14	4	314.50	2.1	320.00	318.00	1.9	16,122	0.01%
2023/09/13	10	301.55	12.1	303.59	304.00	-2.1	16,333	-0.01%
2023/09/12	7	308.21	6.2	306.31	306.00	0.9	16,622	0.01%
2023/09/11	17	322.59	15.1	319.24	311.50	1.9	16,910	0.01%
2023/09/08	5.5	345.31	15.1	340.99	337.00	-9.6	16,934	-0.06%
2023/09/07	7.3	340.14	6.1	341.61	342.00	1.2	17,183	0.01%
2023/09/06	4	342.25	3.1	344.65	343.50	0.9	17,207	0.01%
2023/09/05	0	326.30	0	0.00	330.50	0	17,309	0.00%
2023/09/04	10	325.75	8.1	328.01	328.50	1.9	17,401	0.01%
2023/09/01	4.4	330.35	2	329.75	329.00	2.4	17,523	0.01%
2023/08/31	4	330.88	7.1	328.41	334.50	-3	17,651	-0.02%
2023/08/30	15	346.97	15	339.37	335.50	0	17,734	0.00%
2023/08/29	8	340.31	4	340.63	335.00	4	17,933	0.02%
2023/08/28	8	344.86	4.2	339.14	338.50	3.9	18,015	0.02%
2023/08/25	11.2	359.28	10.4	357.00	354.00	0.8	18,063	0.00%
2023/08/24	10.3	372.26	7.1	382.84	387.00	3.1	17,950	0.02%
2023/08/23	2	361.50	3.1	360.96	356.00	-1.1	17,909	-0.01%
2023/08/22	6	359.33	3	350.66	350.50	3	18,218	0.02%
2023/08/21	6.2	356.48	5.1	353.31	353.50	1.1	18,518	0.01%
2023/08/18	10	356.57	13.1	352.07	352.00	-3	18,472	-0.02%
2023/08/17	12.2	354.89	6.5	355.40	363.00	5.7	18,342	0.03%
2023/08/16	5	342.70	4.1	346.19	350.00	0.9	18,270	0.00%
2023/08/15	8.3	339.39	4.1	341.77	343.50	4.2	18,323	0.02%
2023/08/14	11	323.45	11.2	318.66	319.00	-0.2	18,425	0.00%
2023/08/11	17.1	318.95	23.2	316.86	321.00	-6.1	18,409	-0.03%
2023/08/10	8.1	318.44	9.7	323.75	314.50	-1.6	18,368	-0.01%
2023/08/09	27.2	359.94	30	358.90	349.00	-2.8	18,241	-0.02%
2023/08/08	13.2	355.04	25.4	356.03	358.00	-12.2	17,976	-0.07%
2023/08/07	32.5	350.69	22	351.20	349.50	10.5	17,883	0.06%
2023/08/04	28.1	322.04	28	321.80	338.00	0.1	17,657	0.00%
2023/08/02	26	316.04	18.5	318.88	315.50	7.5	17,537	0.04%
2023/08/01	16	319.06	16	323.44	328.00	0	17,424	0.00%
2023/07/31	14.3	344.90	12.3	332.29	322.00	2	17,773	0.01%
2023/07/28	9.1	340.01	14.1	345.32	352.00	-5	17,986	-0.03%
2023/07/27	42.3	353.46	43.1	355.30	340.00	-0.8	17,903	0.00%
2023/07/26	4.3	344.74	6.4	346.13	343.50	-2.1	17,910	-0.01%
2023/07/25	10.1	351.79	5.2	350.70	340.50	4.9	17,963	0.03%
2023/07/24	10.2	349.30	6.1	348.38	344.00	4.1	17,926	0.02%
2023/07/21	20.2	315.20	29.4	316.12	339.00	-9.2	17,679	-0.05%
2023/07/20	17.3	304.40	47.4	305.67	308.50	-30.2	17,321	-0.17%
2023/07/19	9.2	293.02	8.3	292.48	291.50	0.9	17,096	0.01%
2023/07/18	29.4	288.75	3.4	285.15	293.00	25.9	17,121	0.15%
2023/07/17	9.2	285.32	13	283.97	285.00	-3.9	17,009	-0.02%
2023/07/14	11.1	292.96	11.4	292.33	293.50	-0.3	16,859	0.00%
2023/07/13	18.2	299.00	15.3	300.99	288.00	2.9	16,774	0.02%
2023/07/12	5.5	290.29	7.3	289.64	287.50	-1.8	16,420	-0.01%
2023/07/11	11.3	282.00	8	282.00	283.50	3.3	16,252	0.02%
2023/07/10	4.3	277.85	4.2	273.53	273.00	0.2	16,127	0.00%
2023/07/07	10.1	274.31	9.3	274.44	270.00	0.8	16,187	0.01%
2023/07/06	44.1	273.28	45.6	272.60	273.50	-1.6	16,032	-0.01%
2023/07/05	7.3	284.59	2	280.00	280.50	5.3	15,958	0.03%
2023/07/04	15.1	290.69	14.1	292.07	292.00	1	15,805	0.01%
2023/07/03	12.5	288.27	11	291.63	293.00	1.4	15,627	0.01%
2023/06/30	19.4	248.69	32.1	252.33	271.00	-12.8	15,257	-0.08%
2023/06/29	11.2	245.38	1	246.50	246.50	10.2	14,969	0.07%
2023/06/28	54.1	242.59	56	243.46	241.50	-1.9	15,263	-0.01%
2023/06/27	7.1	235.90	26.1	235.01	235.00	-19	15,506	-0.12%
2023/06/26	1.3	246.64	5	247.00	250.00	-3.7	15,806	-0.02%
2023/06/21	4	251.50	4	251.37	249.50	0	15,760	0.00%
2023/06/20	5.2	253.60	5.1	252.22	252.00	0	16,021	0.00%
2023/06/19	15	255.99	16.2	254.77	254.50	-1.2	16,419	-0.01%
2023/06/16	19.1	244.53	26	244.65	247.00	-6.9	16,302	-0.04%
2023/06/15	13.4	232.10	11	234.05	237.00	2.4	16,089	0.02%
2023/06/14	9	221.16	4	223.00	224.00	5	15,750	0.03%
2023/06/13	24.2	218.60	27.3	214.88	219.50	-3.1	15,654	-0.02%
2023/06/12	21	204.88	20	206.93	205.50	1	15,370	0.01%
2023/06/09	5.1	208.63	6	208.92	209.50	-0.9	15,293	-0.01%
2023/06/08	8.2	200.63	7	202.71	200.50	1.2	15,073	0.01%
2023/06/07	41.2	208.52	15	205.87	208.00	26.2	14,973	0.17%
2023/06/06	7	204.49	7	203.07	203.50	0	14,812	0.00%
2023/06/05	7	198.93	7	197.43	200.00	0	14,614	0.00%
2023/06/02	11	206.68	13.1	204.16	202.00	-2	14,364	-0.01%
2023/06/01	18.1	202.11	8	204.50	207.00	10.1	14,049	0.07%
2023/05/31	1	200.00	10	197.65	197.50	-9	13,851	-0.07%
2023/05/30	19.1	201.82	21	201.79	201.50	-2	13,707	-0.01%
2023/05/29	9.1	207.42	11.1	208.67	206.00	-2	13,717	-0.01%
2023/05/26	19.1	203.01	31	205.95	208.00	-12	13,795	-0.09%
2023/05/25	23	197.41	17	198.59	197.50	6	13,401	0.04%
2023/05/24	4	183.88	17	184.68	187.00	-13	12,993	-0.10%
2023/05/23	23	182.76	7	182.07	182.50	16	12,930	0.12%
2023/05/22	1.3	183.35	0	0.00	182.50	1.3	12,861	0.01%
2023/05/19	6	183.92	14	182.11	184.00	-8	12,758	-0.06%
2023/05/18	21	185.12	14	185.92	186.00	7	12,576	0.06%
2023/05/17	6	178.92	6.1	179.09	178.00	-0.1	12,319	0.00%
2023/05/16	14.1	174.55	10	174.45	175.50	4.1	12,170	0.03%
2023/05/15	4	170.13	1.2	171.33	171.00	2.8	11,977	0.02%
2023/05/12	6	176.25	0.8	177.00	177.50	5.2	11,896	0.04%
2023/05/11	16	180.31	47	176.94	174.50	-31	11,760	-0.26%
2023/05/10	15	178.40	13	178.77	178.50	2	11,609	0.02%
2023/05/09	7	181.21	9	180.94	183.00	-2	11,432	-0.02%
2023/05/08	34.2	183.15	13	182.73	181.50	21.2	11,312	0.19%
2023/05/05	25	179.14	22	179.14	181.00	3	11,073	0.03%
2023/05/04	41	173.10	40	173.49	175.50	1	10,617	0.01%
2023/05/03	13.4	165.62	11.1	163.39	163.00	2.3	10,134	0.02%
2023/05/02	14	163.64	2.1	162.69	166.00	11.9	10,026	0.12%
2023/04/28	2	156.50	5	156.40	157.50	-3	9,717	-0.03%
2023/04/27	12.4	152.50	9	152.22	153.50	3.4	9,459	0.04%
2023/04/26	2.1	144.74	3	142.83	146.00	-0.9	9,136	-0.01%
2023/04/25	0	141.00	4	138.38	141.50	-4	9,007	-0.04%
2023/04/24	2	144.75	2	145.00	144.00	0	8,916	0.00%
2023/04/21	3	144.31	9.2	145.05	143.00	-6.1	8,814	-0.07%
2023/04/20	1	147.45	2.1	147.91	147.50	-1	8,651	-0.01%
2023/04/19	3.1	151.80	4	151.25	151.00	-0.9	8,530	-0.01%
2023/04/18	3.2	158.48	9	152.89	152.50	-5.8	8,516	-0.07%
2023/04/17	1.1	157.91	2	156.00	156.00	-1	8,347	-0.01%
2023/04/14	5	153.60	7	153.44	153.00	-2	8,208	-0.02%
2023/04/13	5	148.60	8	149.81	149.50	-3	8,043	-0.04%
2023/04/12	18	153.56	4	154.49	154.50	14	7,957	0.18%
2023/04/11	3	150.00	7	150.43	149.50	-4	7,732	-0.05%
2023/04/10	4	146.75	3	145.50	148.50	1	7,604	0.01%
2023/04/07	2	143.75	2	143.00	144.50	0	7,470	0.00%
2023/04/06	2	139.56	0	142.50	142.00	2	7,388	0.03%
2023/03/31	6	140.83	4	141.63	141.00	2	7,282	0.03%
2023/03/30	8	143.50	5.1	142.44	142.00	2.9	7,269	0.04%
2023/03/29	10	141.90	7.1	141.70	142.50	3	7,205	0.04%
2023/03/28	2	140.00	3	141.33	142.00	-1	6,912	-0.01%
2023/03/27	33.1	147.03	26.1	145.72	148.50	7	6,662	0.10%
2023/03/24	0	0.00	1	140.50	142.50	-1	6,298	-0.02%
2023/03/23	8	139.19	8	139.25	138.50	0	6,175	0.00%
2023/03/22	18	134.00	15.2	135.06	136.50	2.9	5,757	0.05%
2023/03/21	4	125.25	7	125.71	126.50	-3	5,149	-0.06%
2023/03/20	9.1	120.27	14	120.50	119.00	-4.9	4,971	-0.10%
2023/03/17	1.1	116.04	1	116.50	115.50	0.1	4,812	0.00%
2023/03/16	1	116.95	2.5	115.40	115.00	-1.5	4,838	-0.03%
2023/03/15	0	116.00	2	114.75	114.50	-2	5,047	-0.04%
2023/03/14	2	110.50	0	0.00	109.50	2	5,272	0.04%
2023/03/13	0	115.00	0	0.00	112.50	0	5,747	0.00%
2023/03/10	1.1	113.94	0	0.00	113.50	1.1	5,772	0.02%
2023/03/08	1	117.00	0	0.00	119.00	1	5,795	0.02%
2023/03/07	2	118.00	1	118.00	118.00	1	5,778	0.02%
2023/03/06	1	119.50	0.2	119.06	119.50	0.8	5,804	0.01%
2023/03/02	0.3	119.00	1	118.00	119.00	-0.7	5,902	-0.01%
2023/03/01	13	118.42	12	118.42	119.00	1	6,022	0.02%
2023/02/24	18.2	122.11	21	120.98	120.50	-2.8	6,042	-0.05%
2023/02/23	6	116.58	6	116.08	116.50	0	5,673	0.00%
2023/02/22	1	113.00	0	0.00	115.00	1	5,678	0.02%
2023/02/21	2.1	114.50	6	114.50	115.00	-3.9	5,652	-0.07%
2023/02/17	3.1	115.49	1	115.00	114.50	2.1	5,774	0.04%
2023/02/15	1	115.00	0.1	115.00	115.00	0.9	5,991	0.01%
2023/02/13	1	117.00	0	0.00	117.50	1	5,961	0.02%
2023/02/10	1	116.50	2	116.50	115.50	-1	5,934	-0.02%
2023/02/09	3	116.50	1	116.50	116.00	2	5,894	0.03%
2023/02/08	1	111.50	2	113.75	115.00	-1	5,839	-0.02%
2023/02/06	5	109.50	3	111.50	111.50	2	5,778	0.03%
2023/02/03	0	0.00	13	112.73	112.00	-13	5,698	-0.23%
2023/02/02	0.1	111.00	50	110.11	112.00	-49.9	5,683	-0.88%
2023/02/01	45.1	104.31	3	107.00	107.50	42.1	5,661	0.74%
2023/01/31	18	106.19	1	109.00	106.00	17	5,633	0.30%
2023/01/30	1	109.00	2	109.50	109.50	-1	5,610	-0.02%
2023/01/13	2	108.00	0	0.00	107.00	2	5,815	0.03%
2023/01/12	1	109.50	0	0.00	109.50	1	5,908	0.02%
2023/01/11	0	0.00	3	110.17	110.50	-3	5,982	-0.05%
2023/01/10	1	108.50	0	0.00	109.50	1	6,087	0.02%
2023/01/09	0	0.00	4	109.63	110.50	-4	6,199	-0.06%
2023/01/06	1	106.50	4	107.25	107.50	-3	6,241	-0.05%
2023/01/05	3	109.17	0.1	112.50	108.50	3	6,307	0.05%
2023/01/04	1	112.00	0	0.00	112.00	1	6,428	0.02%
2023/01/03	2	111.25	1	113.00	112.50	1	6,547	0.02%
2022/12/30	0	0.00	2	111.75	112.00	-2	6,705	-0.03%
2022/12/29	0	0.00	1	110.50	110.00	-1	6,950	-0.01%
2022/12/28	3	109.67	0	0.00	108.50	3	7,231	0.04%
2022/12/27	0	0.00	3	112.67	112.00	-3	7,296	-0.04%
2022/12/23	2	110.50	0	0.00	111.00	2	7,421	0.03%
2022/12/22	2	110.50	3	112.17	113.00	-1	7,479	-0.01%
2022/12/21	12	110.21	10	109.15	109.00	2	7,492	0.03%
2022/12/20	1	111.50	3	112.33	111.50	-2	7,465	-0.03%
2022/12/19	4	111.88	2	111.03	112.00	2	7,423	0.03%
2022/12/16	1	116.00	3	115.84	115.00	-2	7,354	-0.03%
2022/12/15	1	117.50	1	116.50	116.50	0	7,274	0.00%
2022/12/14	2	115.50	1	115.50	116.00	1	7,307	0.01%
2022/12/13	0	0.00	1	115.50	114.00	-1	7,378	-0.01%
2022/12/12	10	114.05	8	114.25	114.50	2	7,364	0.03%
2022/12/09	10.1	114.20	11	114.77	115.50	-1	7,331	-0.01%
2022/12/08	2	112.50	1	113.50	113.50	1	7,301	0.01%
2022/12/07	9	115.11	4	115.88	112.50	5	7,291	0.07%
2022/12/06	6	126.42	9	126.22	124.00	-3	7,067	-0.04%
2022/12/05	5.3	122.40	11.1	124.46	127.00	-5.8	6,830	-0.08%
2022/12/02	1	114.50	5	115.50	115.50	-4	6,412	-0.06%
2022/12/01	2	114.00	3	115.00	114.50	-1	6,418	-0.02%
2022/11/30	2	112.25	3	113.33	113.00	-1	6,380	-0.02%
2022/11/29	3	111.50	3	111.83	112.00	0	6,350	0.00%
2022/11/28	4	110.00	7	111.29	111.50	-3	6,341	-0.05%
2022/11/25	6	110.33	4	110.88	109.00	2	6,329	0.03%
2022/11/24	9	110.11	9.1	110.99	111.00	-0.1	6,331	0.00%
2022/11/23	7	109.29	7	109.71	110.00	0	6,288	0.00%
2022/11/22	3	107.00	8.1	106.87	106.00	-5.1	6,203	-0.08%
2022/11/21	2	102.75	4	103.75	104.00	-2	6,102	-0.03%
2022/11/18	5.4	102.62	5	102.80	102.00	0.4	6,164	0.01%
2022/11/17	1	101.50	2	102.75	103.00	-1	6,154	-0.02%
2022/11/16	5	102.20	4	102.25	102.00	1	6,146	0.02%
2022/11/15	14	102.86	10	102.05	102.00	4	6,109	0.07%
2022/11/14	12.1	104.63	4	104.25	104.50	8.1	6,180	0.13%
2022/11/11	2	111.00	1.5	111.36	110.00	0.6	6,032	0.01%
2022/11/10	0	0.00	0.1	106.00	106.00	-0.1	5,932	0.00%
2022/11/08	0	0.00	3	106.50	106.00	-3	6,054	-0.05%
2022/11/07	6	106.25	4	108.13	107.50	2	6,090	0.03%
2022/11/04	3.1	104.98	5	106.10	106.00	-1.9	6,176	-0.03%
2022/11/03	2	104.00	3	104.83	106.50	-1	6,505	-0.02%
2022/11/02	3	102.83	3	103.67	104.00	0	6,677	0.00%
2022/11/01	3	101.50	4	102.63	102.50	-1	6,835	-0.01%
2022/10/31	3	102.50	5	102.90	102.00	-2	7,005	-0.03%
2022/10/28	4	100.48	6.1	101.16	101.00	-2.1	7,098	-0.03%
2022/10/27	4	97.73	8	97.53	99.90	-4	7,025	-0.06%
2022/10/26	7	93.77	14.3	94.05	93.60	-7.3	6,961	-0.10%
2022/10/25	14	94.26	16	94.53	94.50	-2	7,021	-0.03%
2022/10/24	7.1	97.09	8	97.06	96.30	-0.9	7,034	-0.01%
2022/10/21	8	96.66	7.2	95.81	95.40	0.8	7,232	0.01%
2022/10/20	12.3	98.39	10	99.29	98.80	2.3	7,298	0.03%
2022/10/19	10	101.55	8	102.44	100.50	2	7,443	0.03%
2022/10/18	8	101.50	9	102.17	101.50	-1	7,728	-0.01%
2022/10/17	12.1	100.63	19	101.24	101.50	-6.9	7,676	-0.09%
2022/10/14	18.1	106.22	9	106.50	105.00	9.1	7,668	0.12%
2022/10/13	10	104.45	10	104.85	103.50	0	7,679	0.00%
2022/10/12	10	103.55	13.2	105.37	107.00	-3.2	7,677	-0.04%
2022/10/11	18.1	105.61	16	105.34	104.00	2.1	7,667	0.03%
2022/10/07	14.1	112.95	2	112.25	110.50	12.1	7,651	0.16%
2022/10/06	5	114.60	2	114.75	116.00	3	7,630	0.04%
2022/10/05	19	120.66	15.5	120.39	119.50	3.5	7,570	0.05%
2022/10/04	2	112.25	2	111.75	114.00	0	7,428	0.00%
2022/10/03	2	108.50	2	108.25	108.00	0	7,618	0.00%
2022/09/30	1	106.50	2	105.75	111.50	-1	7,715	-0.01%
2022/09/29	4.1	111.45	2	110.25	108.00	2.1	7,874	0.03%
2022/09/28	0	0.00	4	111.25	109.00	-4	7,978	-0.05%
2022/09/27	3	115.33	0	0.00	116.00	3	7,948	0.04%
2022/09/26	3.1	113.46	3	113.33	111.00	0.1	8,022	0.00%
2022/09/23	1	117.50	2.1	116.71	115.50	-1.1	8,156	-0.01%
2022/09/22	1	116.00	2	114.50	115.00	-1	8,172	-0.01%
2022/09/21	3	117.33	2	117.00	116.00	1	8,174	0.01%
2022/09/20	1	116.00	2	116.00	117.00	-1	8,159	-0.01%
2022/09/19	1	112.99	1.1	113.47	113.50	0	8,142	0.00%
2022/09/16	1	114.00	2	114.00	113.50	-1	8,157	-0.01%
2022/09/15	10	113.70	10	114.25	113.50	0	8,205	0.00%
2022/09/14	2	108.75	1	113.00	113.50	1	8,289	0.01%
2022/09/13	7	113.36	4	113.00	113.00	3	8,435	0.04%
2022/09/12	4	112.13	5.1	112.49	112.00	-1.1	8,485	-0.01%
2022/09/08	6	107.25	3	106.67	107.50	3	8,486	0.04%
2022/09/07	0	106.50	1.2	105.50	105.50	-1.2	8,494	-0.01%
2022/09/06	1	102.00	2	102.75	102.00	-1	8,492	-0.01%
2022/09/02	2	105.75	0	0.00	105.50	2	8,634	0.02%
2022/08/31	0	0.00	0	110.00	108.50	0	8,743	0.00%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	5.1	108.31	1	109.00	108.00	4.1	8,954	0.05%
2022/08/26	2.1	110.54	3	113.00	113.00	-1	8,986	-0.01%
2022/08/25	3.2	112.84	2	115.00	112.00	1.2	8,989	0.01%
2022/08/23	0	0.00	1	117.50	117.50	-1	9,067	-0.01%
2022/08/22	1.1	117.90	2	116.75	117.00	-1	9,174	-0.01%
2022/08/19	8	118.75	4.1	117.59	117.00	3.9	9,415	0.04%
2022/08/17	0	0.00	2	119.50	119.00	-2	10,238	-0.02%
2022/08/16	1	118.50	1	121.00	119.00	0	10,639	0.00%
2022/08/15	2.1	119.00	3.2	119.34	119.50	-1.2	10,651	-0.01%
2022/08/12	1	113.50	4.2	115.07	117.50	-3.2	10,695	-0.03%
2022/08/11	13	113.54	12	113.88	114.50	1	10,707	0.01%
2022/08/10	14	115.07	11	113.27	112.50	3	10,693	0.03%
2022/08/09	8	118.06	10.2	120.08	119.00	-2.2	10,339	-0.02%
2022/08/08	5	114.50	8.1	116.57	118.00	-3.1	10,169	-0.03%
2022/08/05	13	111.31	12.1	112.66	112.50	0.9	10,008	0.01%
2022/08/04	0.5	113.00	1.2	112.33	113.00	-0.7	9,857	-0.01%
2022/08/02	2	113.50	0.1	113.00	115.00	1.9	9,884	0.02%
2022/08/01	2.1	116.46	1	115.50	115.50	1.1	9,904	0.01%
2022/07/29	4	118.00	4.1	117.74	118.00	-0.1	9,828	0.00%
2022/07/28	0	0.00	3	117.33	117.00	-3	9,825	-0.03%
2022/07/27	8	114.69	7	115.07	116.00	1	9,627	0.01%
2022/07/26	10.2	113.35	11	113.36	114.00	-0.8	9,545	-0.01%
2022/07/25	1	110.50	11.5	110.50	112.50	-10.5	9,366	-0.11%
2022/07/22	1	103.50	2.1	104.50	104.50	-1.1	9,081	-0.01%
2022/07/21	3	104.00	5	104.30	105.50	-2	9,142	-0.02%
2022/07/20	2	104.50	5	106.20	105.00	-3	9,118	-0.03%
2022/07/19	2	104.00	2.3	105.22	105.00	-0.3	9,191	0.00%
2022/07/18	1.1	104.53	2	102.25	104.00	-0.9	9,222	-0.01%
2022/07/15	4	99.70	5	101.40	101.00	-1	9,329	-0.01%
2022/07/14	7	99.96	10	99.80	101.00	-3	9,371	-0.03%
2022/07/13	8.4	98.37	7	99.37	96.80	1.4	9,530	0.01%
2022/07/12	8	96.13	5	97.18	96.00	3	9,385	0.03%
2022/07/11	15	97.19	15	98.27	98.40	0	9,361	0.00%
2022/07/08	7	93.47	12	94.79	96.10	-5	9,174	-0.05%
2022/07/07	24	83.28	69	83.13	87.40	-45	9,072	-0.50%
2022/07/06	86	84.12	47	83.65	82.60	39	8,964	0.44%
2022/07/05	1	84.50	3	85.61	87.20	-2	9,052	-0.02%
2022/07/04	1	85.00	3	85.73	85.30	-2	9,143	-0.02%
2022/07/01	8	91.33	11	89.27	86.90	-3	9,169	-0.03%
2022/06/30	3	94.10	15	93.27	93.10	-12	9,079	-0.13%
2022/06/29	3	97.03	1	96.20	97.10	2	9,182	0.02%
2022/06/28	2	98.35	26	98.66	98.60	-24	9,461	-0.25%
2022/06/27	2	98.70	8.3	98.96	99.90	-6.3	10,427	-0.06%
2022/06/24	1.1	94.61	2	94.90	95.40	-0.9	10,640	-0.01%
2022/06/23	5	92.78	6.2	94.27	93.90	-1.2	10,989	-0.01%
2022/06/22	29	94.50	4.2	94.98	92.60	24.8	11,371	0.22%
2022/06/21	15	96.63	9.3	97.05	98.10	5.8	11,436	0.05%
2022/06/20	6	100.40	9	100.17	98.00	-3	11,817	-0.03%
2022/06/17	12.1	102.92	13	102.81	103.00	-1	12,397	-0.01%
2022/06/16	5	107.30	9	105.67	103.50	-4	12,956	-0.03%
2022/06/15	3	108.00	2	106.25	106.00	1	13,337	0.01%
2022/06/14	3	105.02	4.2	107.66	108.00	-1.1	13,563	-0.01%
2022/06/13	3.2	102.31	6	104.42	106.00	-2.8	13,810	-0.02%
2022/06/10	2	104.25	0	0.00	105.00	2	14,157	0.01%
2022/06/09	3	104.67	0	0.00	105.00	3	14,408	0.02%
2022/06/08	1	107.50	1.2	107.42	107.50	-0.2	14,810	0.00%
2022/06/07	10	107.35	0	0.00	108.00	10	15,523	0.06%
2022/06/06	4	111.01	1	111.00	111.00	3	15,767	0.02%
2022/06/02	1	112.50	1	114.00	112.00	0	16,055	0.00%
2022/06/01	1	112.50	1	114.00	112.50	0	16,225	0.00%
2022/05/31	8.1	113.18	0	0.00	113.00	8.1	16,439	0.05%
2022/05/30	2	114.00	1	114.00	114.50	1	16,554	0.01%
2022/05/27	16.3	115.72	7.1	115.41	113.50	9.2	16,680	0.06%
2022/05/26	44	118.09	36	117.36	117.00	8	16,551	0.05%
2022/05/25	33	114.92	59	116.11	118.00	-26	16,330	-0.16%
2022/05/24	31.1	111.56	39	113.18	109.00	-7.9	16,110	-0.05%
2022/05/23	4	110.50	9	112.22	112.00	-5	16,307	-0.03%
2022/05/20	12.1	111.00	2.1	111.22	109.50	10.1	16,605	0.06%
2022/05/19	1	107.00	4	108.38	111.00	-3	16,725	-0.02%
2022/05/18	0.1	109.00	4	109.13	109.00	-3.9	17,036	-0.02%
2022/05/17	0	0.00	1	105.50	105.00	-1	17,376	-0.01%
2022/05/16	3	105.50	3	107.00	104.50	0	17,465	0.00%
2022/05/13	0	0.00	1	104.50	105.00	-1	17,601	-0.01%
2022/05/12	2	102.50	2	102.25	102.00	0	17,747	0.00%
2022/05/11	3	104.17	1	104.00	103.50	2	18,072	0.01%
2022/05/10	1	106.00	19	103.03	105.50	-18	18,149	-0.10%
2022/05/09	8	101.31	1	101.00	101.00	7	18,376	0.04%
2022/05/06	5	105.10	1	105.50	105.50	4	18,654	0.02%
2022/05/05	7	108.29	10	108.50	108.00	-3	18,938	-0.02%
2022/05/04	1.2	104.58	0	0.00	105.00	1.2	19,012	0.01%
2022/05/03	6	108.33	8	106.38	106.00	-2	19,277	-0.01%
2022/04/29	16	106.16	13	105.50	104.50	3	19,729	0.02%
2022/04/28	4	102.75	4	103.50	103.50	0	20,507	0.00%
2022/04/27	5	100.28	7	101.57	104.00	-2	21,072	-0.01%
2022/04/26	9	106.33	10	106.35	103.00	-1	21,428	0.00%
2022/04/25	9	104.89	12.5	104.86	105.00	-3.5	21,669	-0.02%
2022/04/22	21	109.74	13.1	109.14	107.00	7.9	21,647	0.04%
2022/04/21	6.2	111.56	13	112.65	113.50	-6.9	21,616	-0.03%
2022/04/20	3.2	107.71	4	108.00	107.50	-0.9	21,379	0.00%
2022/04/19	9.2	107.72	11.2	108.10	106.00	-2	21,257	-0.01%
2022/04/18	1	104.50	0	0.00	103.50	1	20,999	0.00%
2022/04/15	4	105.25	1	107.50	104.50	3	20,972	0.01%
2022/04/14	0	0.00	5.2	107.90	108.00	-5.2	20,931	-0.02%
2022/04/13	3	105.33	9	105.39	105.50	-6	20,946	-0.03%
2022/04/12	5.1	107.00	3.1	106.65	105.50	2.1	20,977	0.01%
2022/04/11	15	106.20	28.3	105.73	106.50	-13.3	20,947	-0.06%
2022/04/08	12	112.04	9.2	113.30	112.00	2.8	20,789	0.01%
2022/04/07	6	112.25	8	113.44	111.00	-2	20,651	-0.01%
2022/04/06	5	113.21	2	113.75	113.00	3	20,526	0.01%
2022/04/01	10	114.55	1	114.00	114.50	9	20,440	0.04%
2022/03/31	19	118.68	22	118.77	116.50	-3	20,269	-0.01%
2022/03/30	58.1	121.71	62.5	121.76	117.00	-4.4	19,995	-0.02%
2022/03/29	18	117.64	33	119.47	116.50	-15	19,004	-0.08%
2022/03/28	19	117.61	29	117.78	119.00	-10	18,706	-0.05%
2022/03/25	22.1	113.48	34	115.07	117.00	-12	18,350	-0.07%
2022/03/24	16.1	112.56	7	112.36	111.50	9.1	17,934	0.05%
2022/03/23	69.1	116.64	51.2	115.99	115.00	17.9	17,788	0.10%
2022/03/22	56.2	116.45	51.2	116.14	118.00	5	17,269	0.03%
2022/03/21	61.1	109.84	59.2	110.97	112.50	1.9	16,587	0.01%
2022/03/18	15	107.80	23.2	108.93	110.00	-8.2	15,987	-0.05%
2022/03/17	11	106.41	7	106.79	106.50	4	15,551	0.03%
2022/03/16	13	105.96	13	106.46	106.00	0	15,400	0.00%
2022/03/15	32	109.86	24.1	110.88	106.00	8	15,788	0.05%
2022/03/14	28.1	120.31	29	119.98	117.00	-0.9	15,461	-0.01%
2022/03/11	39	121.73	43	121.91	122.50	-4	15,218	-0.03%
2022/03/10	83.5	120.84	59	119.38	119.50	24.5	14,819	0.17%
2022/03/09	16	109.94	28	113.27	116.00	-12	14,134	-0.08%
2022/03/08	15	106.80	23	108.22	105.50	-8	13,742	-0.06%
2022/03/07	14	106.71	55.1	105.44	105.50	-41.1	13,508	-0.30%
2022/03/04	14.1	113.79	16	114.63	113.00	-1.9	13,440	-0.01%
2022/03/03	13	109.00	28	112.05	112.00	-15	13,288	-0.11%
2022/03/02	26	110.77	18	108.14	108.50	8	13,178	0.06%
2022/03/01	15	110.83	16	111.97	111.00	-1	13,077	-0.01%
2022/02/25	8	112.49	5	111.50	110.00	3	13,177	0.02%
2022/02/24	18	113.06	17	113.62	113.00	1	13,279	0.01%
2022/02/23	35	114.51	34	115.15	114.50	1	13,465	0.01%
2022/02/22	20	110.45	20.1	110.58	110.00	-0.1	13,330	0.00%
2022/02/21	25	110.98	20	111.23	110.00	5	13,121	0.04%
2022/02/18	77	111.74	28	111.68	114.00	49	12,934	0.38%
2022/02/17	3	109.67	24	111.67	112.50	-21	12,625	-0.17%
2022/02/16	14	103.93	5	103.00	103.00	9	12,365	0.07%
2022/02/15	29	103.84	17	105.35	103.00	12	12,811	0.09%
2022/02/14	16	105.69	13	106.31	105.50	3	13,044	0.02%
2022/02/11	12	106.67	17	105.85	106.00	-5	13,289	-0.04%
2022/02/10	3.1	104.30	21	104.40	104.00	-18	13,683	-0.13%
2022/02/09	43	104.46	36.1	103.67	106.00	6.9	13,551	0.05%
2022/02/08	40	97.96	49	99.27	101.50	-9	13,291	-0.07%
2022/02/07	24	93.38	20	94.82	95.40	4	12,990	0.03%
2022/01/26	11	92.08	7.3	91.80	92.80	3.7	12,748	0.03%
2022/01/25	59	94.36	56.1	92.44	92.30	2.9	12,853	0.02%
2022/01/24	60.1	95.69	49.2	96.86	95.00	10.9	12,721	0.09%
2022/01/21	107.1	99.42	133	99.46	99.20	-25.9	12,384	-0.21%	大買/大賣/
2022/01/20	50.1	97.11	50	96.61	98.00	0.1	11,863	0.00%
2022/01/19	14	93.81	29	92.63	95.70	-15	11,540	-0.13%
2022/01/18	18	90.58	25	91.50	91.20	-7	11,474	-0.06%
2022/01/17	0	0.00	32.2	88.75	89.20	-32.2	11,991	-0.27%
2022/01/14	7.3	82.70	5.1	83.47	83.90	2.2	13,041	0.02%
2022/01/13	1	87.37	6	86.43	86.10	-5	13,178	-0.04%
2022/01/12	0	87.00	6	86.38	87.00	-6	13,220	-0.05%
2022/01/11	0	86.90	2	88.40	86.90	-2	13,280	-0.01%
2022/01/10	2	87.01	2.2	87.38	87.40	-0.2	13,273	0.00%
2022/01/07	22.1	87.63	21.6	86.58	86.30	0.5	13,285	0.00%
2022/01/06	22.5	88.21	10	88.82	89.50	12.5	13,263	0.09%
2022/01/05	4	88.95	9	89.79	90.20	-5	13,306	-0.04%
2022/01/04	22	89.40	9	89.44	88.80	13	13,290	0.10%
2022/01/03	10	89.39	36	89.73	89.00	-26	13,260	-0.20%
2021/12/30	6.1	88.33	0	0.00	88.20	6.1	13,268	0.05%
2021/12/29	5	88.42	18	88.34	88.70	-13	13,371	-0.10%
2021/12/28	0.5	87.85	6	88.13	87.70	-5.5	13,504	-0.04%
2021/12/27	8	87.78	7	87.56	87.50	1	13,660	0.01%
2021/12/24	0	0.00	12	88.07	87.70	-12	13,957	-0.09%
2021/12/23	16	87.23	7	87.69	87.00	9	14,098	0.06%
2021/12/22	2	86.55	2	86.85	87.10	0	14,289	0.00%
2021/12/21	8	85.90	2.3	85.11	86.00	5.7	14,801	0.04%
2021/12/20	3.1	85.88	7	85.31	85.10	-3.9	15,089	-0.03%
2021/12/17	6	87.90	13	86.99	86.90	-7	15,701	-0.04%
2021/12/16	5	88.70	5	88.66	89.20	0	16,278	0.00%
2021/12/15	1	86.81	6	86.47	86.70	-5	16,645	-0.03%
2021/12/14	9	87.35	13	86.78	87.00	-4	16,959	-0.02%
2021/12/13	4	87.80	3	88.33	89.10	1	17,018	0.01%
2021/12/10	12	88.38	13	87.74	87.80	-1	16,987	-0.01%
2021/12/09	65.1	91.52	55.4	93.20	88.70	9.7	16,870	0.06%
2021/12/08	11	88.31	23	89.03	89.30	-12	16,151	-0.07%
2021/12/07	21	88.58	6.6	88.21	87.60	14.5	16,191	0.09%
2021/12/06	13	88.01	14	89.11	89.20	-1	16,177	-0.01%
2021/12/03	2	87.90	12	87.98	87.70	-10	16,217	-0.06%
2021/12/02	13	87.01	4	87.53	86.00	9	16,447	0.05%
2021/12/01	14.2	88.70	16	88.77	88.50	-1.8	16,551	-0.01%
2021/11/30	3.1	87.58	15	88.23	88.40	-11.9	16,673	-0.07%
2021/11/29	9.9	84.70	8.2	85.27	86.50	1.7	16,724	0.01%
2021/11/26	5	84.54	13	84.65	85.40	-8	16,819	-0.05%
2021/11/25	10	86.33	23	85.28	85.80	-13	16,717	-0.08%
2021/11/24	64	88.54	60.5	89.23	87.30	3.5	16,584	0.02%
2021/11/23	29.4	89.37	28.1	89.93	89.50	1.3	16,358	0.01%
2021/11/22	63	88.72	45	88.92	88.40	18	15,994	0.11%
2021/11/19	28.1	86.73	34.8	88.05	87.60	-6.7	15,509	-0.04%
2021/11/18	13	84.34	14	84.24	83.50	-1	15,085	-0.01%
2021/11/17	10	82.11	8	81.90	82.50	2	14,939	0.01%
2021/11/16	5	81.36	15	81.37	82.00	-10	14,907	-0.07%
2021/11/15	15	81.12	35.2	80.99	81.20	-20.2	14,880	-0.14%
2021/11/12	87.4	82.82	20	84.65	81.50	67.4	14,743	0.46%
2021/11/11	31.2	89.81	41	89.34	89.40	-9.8	14,245	-0.07%
2021/11/10	40	87.82	27.3	87.95	88.40	12.7	14,017	0.09%
2021/11/09	18.2	85.86	23	85.54	87.50	-4.8	13,647	-0.04%
2021/11/08	1.3	80.09	0	0.00	80.40	1.3	12,955	0.01%
2021/11/05	11	79.81	7	79.73	80.90	4	13,030	0.03%
2021/11/04	0	80.40	0	0.00	80.10	0	13,254	0.00%
2021/11/03	12	80.90	20	80.33	81.30	-8	13,560	-0.06%
2021/11/02	4	81.91	16.3	80.94	80.20	-12.3	13,624	-0.09%
2021/11/01	8	82.91	21.6	82.55	82.20	-13.6	13,410	-0.10%
2021/10/29	14.1	82.25	10	81.90	82.90	4.1	13,341	0.03%
2021/10/28	26.3	82.42	19	81.75	81.00	7.3	13,297	0.06%
2021/10/27	39	80.99	23.4	81.34	82.10	15.7	13,022	0.12%
2021/10/26	43	81.53	43	81.49	82.10	0	12,753	0.00%
2021/10/25	95.3	84.45	67	84.46	84.30	28.3	12,388	0.23%
2021/10/22	26	82.73	74	82.15	85.00	-48	11,636	-0.41%
2021/10/21	16	77.79	26	77.45	77.30	-10	10,514	-0.10%
2021/10/20	3	75.27	3	75.80	75.50	0	10,320	0.00%
2021/10/19	4	75.03	3	75.17	75.60	1	10,344	0.01%
2021/10/18	1	73.30	0	0.00	73.10	1	10,344	0.01%
2021/10/15	1	72.70	0	0.00	72.90	1	10,439	0.01%
2021/10/14	3	71.63	3	72.17	71.40	0	10,632	0.00%
2021/10/13	14	74.06	12	72.27	71.80	2	10,700	0.02%
2021/10/12	9	73.57	13	73.62	73.00	-4	10,765	-0.04%
2021/10/08	3.2	76.21	6	76.03	75.90	-2.8	10,816	-0.03%
2021/10/07	6.4	75.85	10.3	76.42	76.50	-4	10,886	-0.04%
2021/10/06	9	74.68	4	74.08	73.80	5	11,078	0.05%
2021/10/05	4	72.75	6	73.03	75.60	-2	11,232	-0.02%
2021/10/04	4.1	73.93	2	74.30	73.60	2.1	11,267	0.02%
2021/10/01	60	76.18	40	75.30	73.60	20	11,609	0.17%
2021/09/30	20	78.56	15	78.85	79.20	5	11,868	0.04%
2021/09/29	10	78.93	9	79.13	79.00	1	11,895	0.01%
2021/09/28	54.6	81.11	24.6	82.42	79.80	30	11,976	0.25%
2021/09/27	26	84.03	31	84.42	84.30	-5	11,730	-0.04%
2021/09/24	62.6	84.10	47	83.76	83.70	15.6	11,591	0.13%
2021/09/23	31	81.50	68	81.16	83.30	-37	11,156	-0.33%
2021/09/22	95.1	79.07	64	79.70	79.80	31.1	10,860	0.29%
2021/09/17	4	77.40	13	78.41	78.80	-9	10,794	-0.08%
2021/09/16	0	0.00	7	75.89	76.30	-7	10,785	-0.06%
2021/09/15	1	73.40	2	74.90	73.90	-1	11,133	-0.01%
2021/09/14	0.1	75.00	1	74.90	74.70	-0.9	11,581	-0.01%
2021/09/13	8.2	75.00	5	74.42	74.30	3.2	12,616	0.03%
2021/09/10	13	75.82	7	75.53	75.30	6	13,771	0.04%
2021/09/09	2	74.00	2	75.00	75.10	0	14,436	0.00%
2021/09/08	16.1	74.26	18	74.12	73.50	-1.9	14,454	-0.01%
2021/09/07	31	76.52	38	77.04	76.60	-7	14,388	-0.05%
2021/09/06	18	76.17	14	76.53	76.40	4	14,153	0.03%
2021/09/03	19	75.77	3	75.57	75.30	16	14,045	0.11%
2021/09/02	6	74.28	19	74.97	74.90	-13	14,085	-0.09%
2021/09/01	5	72.78	18	72.58	73.10	-13	14,587	-0.09%
2021/08/31	0	0.00	2	69.40	69.50	-2	15,460	-0.01%
2021/08/30	6	68.80	1	68.90	69.70	5	15,755	0.03%
2021/08/26	2	69.80	0	0.00	69.80	2	15,894	0.01%
2021/08/25	0	0.00	2	70.35	70.50	-2	16,004	-0.01%
2021/08/24	1	70.50	2	69.10	69.80	-1	16,100	-0.01%
2021/08/23	1	71.90	2	72.35	72.40	-1	16,291	-0.01%
2021/08/20	2	70.25	6	70.42	70.90	-4	16,409	-0.02%
2021/08/19	0	0.00	14	70.15	69.80	-14	16,604	-0.08%
2021/08/18	1	68.60	3	69.43	70.70	-2	16,603	-0.01%
2021/08/17	4	68.60	8	68.89	67.80	-4	16,693	-0.02%
2021/08/16	10	68.27	7	68.40	69.50	3	16,721	0.02%
2021/08/13	2	71.70	1	71.90	71.00	1	16,674	0.01%
2021/08/12	5	72.68	1	72.30	72.50	4	16,647	0.02%
2021/08/11	2	72.55	16	72.46	72.30	-14	16,658	-0.08%
2021/08/10	50.1	73.27	5	72.42	73.00	45.1	16,637	0.27%
2021/08/09	22	77.67	15	77.37	76.80	7	16,444	0.04%
2021/08/06	0	0.00	7	78.63	79.40	-7	16,208	-0.04%
2021/08/05	2	76.45	1	77.30	76.80	1	16,215	0.01%
2021/08/04	3	78.47	4	78.33	77.80	-1	16,376	-0.01%
2021/08/03	4	76.23	10	77.20	77.70	-6	16,493	-0.04%
2021/08/02	7	74.71	1	74.30	75.00	6	16,477	0.04%
2021/07/30	2	74.20	0.3	75.10	75.20	1.7	16,684	0.01%
2021/07/29	6	74.60	3	74.83	74.90	3	16,839	0.02%
2021/07/28	3	72.87	3	74.20	74.80	0	17,040	0.00%
2021/07/27	4	75.13	0	0.00	75.10	4	17,077	0.02%
2021/07/26	0	0.00	2	76.00	75.60	-2	17,193	-0.01%
2021/07/23	4	75.00	1	75.00	74.80	3	17,292	0.02%
2021/07/22	13	75.88	13	75.04	75.00	0	17,352	0.00%
2021/07/21	19	76.24	25	75.35	74.60	-6	17,580	-0.03%
2021/07/20	42.3	74.94	26.1	74.69	75.30	16.2	17,663	0.09%
2021/07/19	12.3	77.92	2.1	77.75	77.70	10.2	17,492	0.06%
2021/07/16	24	79.33	20	79.76	79.30	4	17,445	0.02%
2021/07/15	14	79.32	8	79.03	79.10	6	17,289	0.03%
2021/07/14	17	80.13	13	80.28	80.50	4	17,237	0.02%
2021/07/13	9	80.43	23.2	81.18	79.80	-14.2	17,153	-0.08%
2021/07/12	29.1	78.70	88	78.65	79.00	-58.9	16,887	-0.35%
2021/07/09	45	80.90	24	80.80	80.40	21	16,634	0.13%
2021/07/08	53.2	82.92	46.5	83.26	82.70	6.7	16,545	0.04%
2021/07/07	83.3	81.20	39	80.76	82.10	44.3	16,131	0.27%
2021/07/06	30	78.24	8	77.60	77.60	22	15,659	0.14%
2021/07/05	15.1	80.37	46	80.18	79.00	-30.9	15,786	-0.20%
2021/07/02	20	78.10	6	78.30	78.70	14	15,915	0.09%
2021/07/01	2.1	80.01	9.1	80.57	79.50	-7	15,787	-0.04%
2021/06/30	39	81.39	35	80.12	80.70	4	15,668	0.03%
2021/06/29	8.1	82.10	8	81.88	81.00	0.1	15,594	0.00%
2021/06/28	44.2	81.12	160	80.98	81.10	-115.8	15,419	-0.75%	大賣/鉅額交易
2021/06/25	39	81.27	60	80.17	80.70	-21	15,092	-0.14%
2021/06/24	26	83.97	22	83.76	82.30	4	14,843	0.03%
2021/06/23	34.1	82.42	16.2	81.36	82.00	17.9	14,480	0.12%
2021/06/22	97	83.37	73	83.68	82.00	24	14,077	0.17%
2021/06/21	126.2	78.42	132	78.54	82.00	-5.9	13,136	-0.04%	大買/大賣/
2021/06/18	163	75.26	99.5	75.38	77.20	63.5	12,122	0.52%	大買/
2021/06/17	4	69.40	4	69.90	70.70	0	11,358	0.00%
2021/06/16	1	70.90	3	70.63	69.90	-2	11,289	-0.02%
2021/06/15	7.1	70.23	9	70.96	70.90	-2	11,253	-0.02%
2021/06/11	29	70.73	15	70.55	70.30	14	11,191	0.13%
2021/06/10	55.5	70.89	51	71.46	71.60	4.5	11,122	0.04%
2021/06/09	72	72.54	40	71.64	71.10	32	10,849	0.29%
2021/06/08	44	76.18	43.1	76.23	75.20	0.9	10,195	0.01%
2021/06/07	45	73.14	12	72.27	72.00	33	9,144	0.36%
2021/06/04	36	71.09	36.1	70.58	70.30	-0.1	8,890	0.00%
2021/06/03	21	72.23	11	72.57	72.70	10	8,864	0.11%
2021/06/02	5	71.78	3	71.30	71.60	2	8,812	0.02%
2021/06/01	17	72.11	21.1	72.19	72.40	-4.1	8,693	-0.05%
2021/05/31	33	72.70	35	72.65	73.40	-2	8,592	-0.02%
2021/05/28	3	71.53	8.3	71.79	71.60	-5.3	8,360	-0.06%
2021/05/27	18	68.96	39.9	71.12	70.30	-21.9	8,232	-0.27%
2021/05/26	2	68.25	2	69.10	68.60	0	8,139	0.00%
2021/05/25	21	67.60	25	68.22	68.00	-4	8,104	-0.05%
2021/05/24	13	66.26	7	66.23	66.70	6	7,970	0.08%
2021/05/21	5	63.99	8	64.34	64.90	-3	7,908	-0.04%
2021/05/20	2.1	61.60	1	62.10	60.90	1.1	7,816	0.01%
2021/05/19	2	61.75	11	61.23	62.20	-9	7,825	-0.12%
2021/05/18	21.1	59.12	29	61.71	61.70	-8	7,774	-0.10%
2021/05/17	2	57.85	16	56.72	57.00	-14	7,724	-0.18%
2021/05/14	17.1	60.91	19	60.21	60.30	-1.9	7,623	-0.03%
2021/05/13	31.1	53.67	33	57.22	58.30	-1.9	7,523	-0.03%
2021/05/12	17	58.72	1	62.80	57.60	16	7,390	0.22%
2021/05/11	31	65.26	44	65.04	63.80	-13	7,200	-0.18%
2021/05/10	30.6	69.77	19	68.98	69.20	11.6	7,016	0.17%
2021/05/07	18.6	70.68	8.2	70.65	69.90	10.4	6,945	0.15%
2021/05/06	7	70.07	5	69.70	69.30	2	6,817	0.03%
2021/05/05	3.3	70.58	15	70.42	69.20	-11.7	6,649	-0.18%
2021/05/04	5.2	66.68	21	66.44	67.60	-15.8	6,458	-0.24%
2021/05/03	18.2	70.20	13.4	69.27	68.10	4.8	6,366	0.07%
2021/04/29	10	71.20	3	71.17	71.20	7	6,258	0.11%
2021/04/28	10.2	70.45	0.8	70.60	71.70	9.4	6,246	0.15%
2021/04/27	45	71.12	33	70.69	70.50	12	6,318	0.19%
2021/04/26	3.2	69.76	3	69.83	69.60	0.2	6,166	0.00%
2021/04/23	0.1	66.80	1	66.50	66.60	-0.9	6,249	-0.01%
2021/04/22	50	68.36	53	67.06	66.60	-3	6,534	-0.05%
2021/04/21	11	69.24	11	68.92	69.10	0	7,234	0.00%
2021/04/20	2	69.75	7.5	69.42	69.90	-5.5	7,608	-0.07%
2021/04/19	1.2	68.75	1	68.50	69.20	0.2	7,852	0.00%
2021/04/16	0.2	68.70	0	0.00	68.40	0.2	7,881	0.00%
2021/04/15	0.4	68.35	0	0.00	68.30	0.4	8,132	0.00%
2021/04/14	9	67.31	12	68.02	67.80	-3	8,175	-0.04%
2021/04/13	1	69.90	5	69.70	69.10	-4	8,190	-0.05%
2021/04/12	6	69.05	6	69.07	68.70	0	8,233	0.00%
2021/04/09	45	70.93	24	69.70	69.50	21	8,411	0.25%
2021/04/08	14.4	72.03	18	71.60	72.40	-3.6	8,130	-0.04%
2021/04/07	7	68.50	3	67.74	68.90	4	7,746	0.05%
2021/04/06	4.8	67.54	6	67.75	67.70	-1.2	7,634	-0.02%
2021/04/01	11.7	68.61	1	68.20	67.40	10.7	7,628	0.14%
2021/03/31	12	67.45	23	67.32	68.20	-11	7,490	-0.15%
2021/03/30	6	66.70	15	66.86	66.70	-9	7,394	-0.12%
2021/03/29	3	67.00	2	66.95	66.50	1	7,363	0.01%
2021/03/26	6	67.58	0	0.00	67.20	6	7,317	0.08%
2021/03/25	4	66.90	0	0.00	67.20	4	7,256	0.06%
2021/03/24	10	66.69	11	66.84	66.20	-1	7,234	-0.01%
2021/03/23	3	66.93	1	67.30	67.80	2	7,203	0.03%
2021/03/22	1	65.50	12	65.60	65.50	-11	7,134	-0.15%
2021/03/18	0	0.00	1	64.50	65.20	-1	7,232	-0.01%
2021/03/17	1	64.60	2	64.35	64.40	-1	7,289	-0.01%
2021/03/15	6	63.52	0	0.00	63.60	6	7,609	0.08%
2021/03/12	7	63.79	2	64.30	64.20	5	7,722	0.06%
2021/03/11	6	62.50	0	0.00	63.00	6	7,805	0.08%
2021/03/10	0	0.00	10	61.40	61.30	-10	7,857	-0.13%
2021/03/09	39	61.96	0	0.00	61.40	39	7,927	0.49%
2021/03/08	1	63.30	5.2	63.77	63.20	-4.2	8,023	-0.05%
2021/03/05	4	63.70	0	0.00	63.70	4	8,172	0.05%
2021/03/04	1	64.40	8	64.88	64.50	-7	8,237	-0.08%
2021/03/03	0	0.00	2	65.70	65.50	-2	8,315	-0.02%
2021/03/02	2	66.20	12	66.63	65.60	-10	8,419	-0.12%
2021/02/26	21	67.26	31	66.52	66.40	-10	8,549	-0.12%
2021/02/25	1	67.00	13	67.05	66.90	-12	8,558	-0.14%
2021/02/24	1	66.80	0	0.00	66.80	1	8,717	0.01%
2021/02/23	2	67.85	0	0.00	68.20	2	9,257	0.02%
2021/02/22	4	67.98	1	68.50	68.70	3	9,584	0.03%
2021/02/19	2	68.85	3	68.30	68.30	-1	9,872	-0.01%
2021/02/18	20	67.40	4	67.55	67.60	16	10,254	0.16%
2021/02/17	18	66.30	5	65.74	66.90	13	10,855	0.12%
2021/02/05	1	64.60	5	64.30	64.40	-4	11,866	-0.03%
2021/02/04	9	64.30	10	64.51	64.30	-1	12,974	-0.01%
2021/02/03	3	65.67	0	0.00	65.40	3	13,374	0.02%
2021/02/02	2	66.15	17	65.66	65.90	-15	13,777	-0.11%
2021/02/01	1	65.20	8	65.24	65.20	-7	14,253	-0.05%
2021/01/29	6	67.47	28	66.67	65.90	-22	14,457	-0.15%
2021/01/28	2	66.85	6	67.33	66.10	-4	14,525	-0.03%
2021/01/27	1	68.50	5	69.00	68.80	-4	14,495	-0.03%
2021/01/26	3	68.67	1	69.10	68.30	2	14,520	0.01%
2021/01/25	2	69.15	19	69.65	69.60	-17	14,546	-0.12%
2021/01/22	1	68.60	2	70.15	70.20	-1	14,602	-0.01%
2021/01/21	17	69.48	16	70.18	69.30	1	14,671	0.01%
2021/01/20	34	70.25	9	69.63	68.20	25	14,673	0.17%
2021/01/19	19	73.91	20	73.79	72.90	-1	14,604	-0.01%
2021/01/18	22	74.34	37	74.61	73.50	-15	14,768	-0.10%
2021/01/15	51	74.93	25.3	73.80	74.70	25.7	14,622	0.18%
2021/01/14	31	74.30	61	74.36	75.50	-30	14,387	-0.21%
2021/01/13	30	70.46	21	70.86	71.00	9	13,677	0.07%
2021/01/12	11	68.01	27	68.08	68.10	-16	13,374	-0.12%
2021/01/11	10	66.78	1	67.00	67.00	9	13,214	0.07%
2021/01/08	20	67.50	22	67.77	67.90	-2	13,389	-0.01%
2021/01/07	2	65.20	7	65.51	65.40	-5	13,648	-0.04%
2021/01/06	5	65.78	3	66.89	64.30	2	14,153	0.01%
2021/01/05	5	65.68	0	0.00	65.70	5	14,123	0.04%
2021/01/04	9	65.15	8	64.75	67.50	1	14,245	0.01%
2020/12/31	7	66.20	0	0.00	66.10	7	14,178	0.05%
2020/12/30	6	66.38	0	0.00	66.50	6	14,273	0.04%
2020/12/29	1	66.80	0	0.00	67.00	1	14,523	0.01%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/25	2	67.80	15	67.95	67.60	-13	14,938	-0.09%
2020/12/24	0	0.00	5	68.72	68.60	-5	15,244	-0.03%
2020/12/23	9	66.90	5	67.52	67.60	4	15,581	0.03%
2020/12/22	3	66.50	0	0.00	66.10	3	16,127	0.02%
2020/12/21	0	0.00	5	66.70	66.70	-5	16,746	-0.03%
2020/12/18	1	67.50	4	67.40	67.40	-3	17,535	-0.02%
2020/12/17	9	68.07	8	67.63	68.10	1	17,866	0.01%
2020/12/16	2	66.90	2	67.40	67.10	0	18,054	0.00%
2020/12/15	1	68.00	3	67.43	67.10	-2	18,176	-0.01%
2020/12/14	1	69.80	2	69.70	69.40	-1	18,524	-0.01%
2020/12/11	6	69.10	2	68.70	69.00	4	18,674	0.02%
2020/12/10	9	69.04	8	69.06	69.00	1	18,797	0.01%
2020/12/09	24	71.70	10	71.63	71.40	14	18,740	0.07%
2020/12/08	9	71.61	11	71.64	72.70	-2	18,731	-0.01%
2020/12/07	4	70.80	1	71.10	70.70	3	18,804	0.02%
2020/12/04	1	71.80	1	71.00	71.00	0	18,833	0.00%
2020/12/03	9	71.60	2	70.90	71.90	7	19,037	0.04%
2020/12/02	29	72.74	27	72.43	72.20	2	19,184	0.01%
2020/12/01	12	72.31	7.2	72.29	72.50	4.8	19,539	0.02%
2020/11/30	3	74.50	2.1	74.09	73.90	0.9	19,890	0.00%
2020/11/27	12	73.90	1	74.40	75.00	11	20,117	0.05%
2020/11/26	23	74.63	1	75.30	74.80	22	20,501	0.11%
2020/11/25	6	76.15	16	74.81	74.90	-10	21,382	-0.05%
2020/11/24	8	76.93	7	76.37	76.50	1	21,732	0.00%
2020/11/23	1	75.70	5	76.80	77.20	-4	22,195	-0.02%
2020/11/20	13.2	78.01	33	77.57	76.50	-19.8	22,460	-0.09%
2020/11/19	35	77.04	26.3	77.01	77.00	8.7	22,771	0.04%
2020/11/18	6	75.28	15.3	75.32	75.60	-9.3	23,466	-0.04%
2020/11/17	27	74.76	31	74.82	73.90	-4	24,136	-0.02%
2020/11/16	41	76.52	37	76.86	77.30	4	25,310	0.02%
2020/11/13	106	75.94	99	75.72	74.90	7	25,493	0.03%	大買/
2020/11/12	87	73.12	128	74.42	77.00	-41	24,786	-0.17%	大賣/
2020/11/11	51	71.36	45	71.36	70.00	6	24,383	0.02%
2020/11/10	21	72.63	27	72.63	71.80	-6	25,039	-0.02%
2020/11/09	20	71.46	40	72.04	71.70	-20	25,864	-0.08%
2020/11/06	77	69.62	53	68.93	68.00	24	26,161	0.09%
2020/11/05	6	68.93	11.1	69.11	69.00	-5.1	26,226	-0.02%
2020/11/04	2	67.55	6	68.13	68.40	-4	26,856	-0.01%
2020/11/03	2	66.70	6	67.22	67.30	-4	26,893	-0.01%
2020/11/02	25	66.51	16	66.29	66.10	9	26,996	0.03%
2020/10/30	2	67.65	5	66.78	67.30	-3	27,133	-0.01%
2020/10/29	17	67.42	21	66.71	68.00	-4	27,175	-0.01%
2020/10/28	13	69.40	10	68.83	68.10	3	27,176	0.01%
2020/10/27	11	70.00	8	70.06	70.10	3	27,215	0.01%
2020/10/26	77	71.25	74	71.77	70.70	3	27,195	0.01%
2020/10/23	12	69.70	17	69.76	69.60	-5	27,086	-0.02%
2020/10/22	4	67.68	2	68.30	68.00	2	27,254	0.01%
2020/10/21	2	69.10	3	68.30	68.60	-1	27,374	0.00%
2020/10/20	5	69.96	4	69.33	69.20	1	27,694	0.00%
2020/10/19	30	70.19	32.1	70.24	70.40	-2.1	28,158	-0.01%
2020/10/16	10	68.92	5	68.96	68.10	5	28,794	0.02%
2020/10/15	115	72.32	111	70.95	70.00	4	29,137	0.01%	大買/大賣/
2020/10/14	69	72.35	51	73.01	74.50	18	28,840	0.06%
2020/10/13	2	69.45	3	70.00	69.90	-1	28,733	0.00%
2020/10/12	48.2	69.32	60	69.78	69.80	-11.8	29,228	-0.04%
2020/10/08	9	68.78	25	68.71	68.00	-16	29,995	-0.05%
2020/10/07	10	68.53	17	68.96	69.20	-7	30,206	-0.02%
2020/10/06	19	68.42	28	68.46	68.40	-9	30,579	-0.03%
2020/10/05	17	67.14	13	67.69	68.00	4	31,163	0.01%
2020/09/30	23	65.33	22	65.83	67.10	1	31,334	0.00%
2020/09/29	56	65.96	51	66.23	66.40	5	31,472	0.02%
2020/09/28	47	64.62	44	65.42	65.00	3	31,283	0.01%
2020/09/25	88	65.70	92	65.78	65.20	-4	31,030	-0.01%
2020/09/24	39	69.96	29	68.39	65.30	10	30,665	0.03%
2020/09/23	21.1	70.50	26	70.73	71.00	-4.9	30,315	-0.02%
2020/09/22	26	69.29	11	69.11	68.70	15	29,766	0.05%
2020/09/21	23	68.99	25	68.84	68.40	-2	29,502	-0.01%
2020/09/18	5	68.70	17	68.45	67.30	-12	29,308	-0.04%
2020/09/17	29	68.06	93	67.85	67.60	-64	29,221	-0.22%
2020/09/16	8	66.76	15	66.39	66.40	-7	28,932	-0.02%
2020/09/15	62	65.98	13	65.22	65.30	49	28,897	0.17%
2020/09/14	30	64.68	11	64.05	64.60	19	28,820	0.07%
2020/09/11	84	62.93	87	63.30	62.50	-3	28,735	-0.01%
2020/09/10	60	64.89	48	65.38	64.10	12	28,654	0.04%
2020/09/09	84.3	64.42	90	64.07	64.20	-5.7	28,507	-0.02%
2020/09/08	21	64.68	14	64.53	65.00	7	28,407	0.02%
2020/09/07	45	67.96	28	68.28	66.20	17	28,177	0.06%
2020/09/04	59	67.76	84	67.91	68.10	-25	28,119	-0.09%
2020/09/03	81.3	69.42	89	68.97	67.10	-7.7	27,748	-0.03%
2020/09/02	66	67.31	45	67.41	67.80	21	27,642	0.08%
2020/09/01	33	67.54	32	67.84	67.20	1	27,412	0.00%
2020/08/31	122	68.45	130	67.94	70.20	-8	27,002	-0.03%	大買/大賣/
2020/08/28	21	64.93	20	65.34	64.60	1	26,195	0.00%
2020/08/27	23	67.81	18	68.49	67.40	5	25,895	0.02%
2020/08/26	115	68.00	113	68.18	67.70	2	25,662	0.01%	大買/大賣/
2020/08/25	162	66.93	175	66.78	68.50	-13	25,463	-0.05%	大買/大賣/
2020/08/24	79	65.74	65	65.70	64.70	14	24,705	0.06%
2020/08/21	52	62.13	52	61.70	63.80	0	24,012	0.00%
2020/08/20	174	62.17	191	62.45	58.50	-17	23,083	-0.07%	大買/大賣/
2020/08/19	58	60.07	58	59.09	62.90	0	21,579	0.00%
2020/08/18	85	56.53	85	56.95	57.20	0	20,906	0.00%
2020/08/17	129	57.08	124	57.63	56.50	5	20,757	0.02%	大買/大賣/
2020/08/14	142	55.92	117	55.79	56.60	25	20,204	0.12%	大買/大賣/
2020/08/13	68	53.84	85	54.91	55.60	-17	19,182	-0.09%
2020/08/12	46	47.81	46	48.76	50.60	0	18,005	0.00%
2020/08/11	189	46.66	187	45.72	46.05	2	17,380	0.01%	大買/大賣/
2020/08/10	186	50.02	193	48.54	47.20	-7	17,219	-0.04%	大買/大賣/
2020/08/07	7	47.11	15	46.71	47.05	-8	16,564	-0.05%
2020/08/06	9	46.59	3	46.43	46.55	6	16,500	0.04%
2020/08/05	5	46.66	5	46.68	47.30	0	16,438	0.00%
2020/08/04	13	45.13	2	45.20	45.30	11	16,386	0.07%
2020/08/03	4	46.00	3	46.02	45.85	1	16,611	0.01%
2020/07/31	5	47.23	8	46.63	47.20	-3	16,589	-0.02%
2020/07/30	27	46.32	26	46.15	46.25	1	16,571	0.01%
2020/07/29	2	46.50	6	46.80	46.20	-4	16,763	-0.02%
2020/07/28	8	46.68	4	47.83	46.00	4	16,880	0.02%
2020/07/27	8	48.47	6	48.38	47.95	2	16,831	0.01%
2020/07/24	13	49.72	9	48.86	48.55	4	16,843	0.02%
2020/07/23	110	51.11	160	51.13	50.90	-50	16,970	-0.29%	大買/大賣/
2020/07/22	168	50.02	159	50.55	52.30	9	16,677	0.05%	大買/大賣/
2020/07/21	160	48.27	137	48.84	48.30	23	16,103	0.14%	大買/大賣/
2020/07/20	63	47.07	68	46.63	46.90	-5	15,716	-0.03%
2020/07/17	84	47.19	104	46.59	46.45	-20	15,672	-0.13%	大賣/
2020/07/16	13	46.44	33.1	46.18	47.45	-20.1	15,488	-0.13%
2020/07/15	188	46.30	220	46.88	45.20	-32	15,185	-0.21%	大買/大賣/
2020/07/14	70	44.92	53	45.48	45.00	17	14,389	0.12%
2020/07/13	51	44.27	35.5	44.02	45.40	15.5	14,459	0.11%
2020/07/10	26	43.96	142	44.38	42.00	-116	14,131	-0.82%	大賣/鉅額交易
2020/07/09	25	42.98	98	43.07	43.15	-73	13,294	-0.55%
2020/07/08	4	41.60	37	42.55	42.60	-33	12,977	-0.25%
2020/07/07	5	40.69	0	0.00	40.60	5	12,567	0.04%
2020/07/06	5	41.27	0	0.00	41.35	5	12,500	0.04%
2020/07/03	8	40.76	1	41.25	40.85	7	12,477	0.06%
2020/07/02	14	42.23	3	42.32	41.85	11	12,472	0.09%
2020/07/01	7	42.56	37	42.83	42.45	-30	12,266	-0.24%
2020/06/30	1	41.75	4	41.50	41.75	-3	12,036	-0.02%
2020/06/29	2	41.25	21	40.55	40.75	-19	11,980	-0.16%
2020/06/24	7	40.97	0	0.00	40.95	7	11,969	0.06%
2020/06/23	2	41.25	3	41.35	41.25	-1	11,948	-0.01%
2020/06/22	8	41.68	1	42.25	41.25	7	11,901	0.06%
2020/06/19	1	41.60	13	41.64	41.35	-12	11,909	-0.10%
2020/06/18	4	41.13	3	41.48	41.40	1	11,970	0.01%
2020/06/17	1	41.05	2	41.20	40.95	-1	12,031	-0.01%
2020/06/16	2	39.80	7	40.29	40.70	-5	12,087	-0.04%
2020/06/15	8	39.14	1	39.40	39.40	7	12,332	0.06%
2020/06/12	3	38.95	1	38.90	39.30	2	12,463	0.02%
2020/06/11	10	40.24	4	40.60	39.75	6	12,588	0.05%
2020/06/10	2	40.85	25	41.51	41.70	-23	12,541	-0.18%
2020/06/09	32.1	41.41	39	42.03	41.00	-6.9	12,650	-0.05%
2020/06/08	16	41.23	1	41.60	40.85	15	12,472	0.12%
2020/06/05	6	40.72	2	41.20	40.90	4	12,897	0.03%
2020/06/04	18	41.56	13	41.46	40.85	5	13,067	0.04%
2020/06/03	4	41.73	9	42.07	42.10	-5	13,037	-0.04%
2020/06/02	5	41.19	24	41.29	41.70	-19	12,930	-0.15%
2020/06/01	12	40.17	9	40.21	40.55	3	12,683	0.02%
2020/05/29	16	38.74	0	0.00	39.95	16	12,475	0.13%
2020/05/28	0	0.00	5	38.78	38.60	-5	12,399	-0.04%
2020/05/27	2	37.93	2	38.20	37.60	0	12,113	0.00%
2020/05/26	19	37.58	7	38.00	37.90	12	12,229	0.10%
2020/05/25	3	36.92	1	37.60	37.55	2	12,468	0.02%
2020/05/22	4	37.90	11	38.46	37.35	-7	12,402	-0.06%
2020/05/21	11	38.23	17	39.11	39.50	-6	12,280	-0.05%
2020/05/20	6	37.20	5	37.67	37.80	1	12,207	0.01%
2020/05/19	4	37.28	1.7	37.38	37.20	2.3	12,193	0.02%
2020/05/18	7	37.00	0	0.00	36.95	7	12,157	0.06%
2020/05/15	15	38.71	8	38.98	38.40	7	12,003	0.06%
2020/05/14	11	40.27	3	40.20	39.15	8	11,890	0.07%
2020/05/13	1	40.50	1	40.65	40.55	0	11,850	0.00%
2020/05/12	7	40.88	12	40.25	40.55	-5	12,061	-0.04%
2020/05/11	3	41.03	19	40.96	40.85	-16	12,049	-0.13%
2020/05/08	17	40.86	13	41.22	40.70	4	11,921	0.03%
2020/05/07	14	41.84	4	41.65	41.95	10	11,597	0.09%
2020/05/06	2	41.55	11	41.36	41.50	-9	11,546	-0.08%
2020/05/05	15	42.36	10	42.13	42.00	5	11,485	0.04%
2020/05/04	4	41.76	7	41.69	41.80	-3	11,259	-0.03%
2020/04/30	4	40.71	2	40.80	40.80	2	11,025	0.02%
2020/04/29	4	40.21	6	40.41	40.30	-2	10,904	-0.02%
2020/04/28	23	39.84	28	40.18	39.75	-5	10,784	-0.05%
2020/04/27	17	38.46	17	38.32	38.65	0	10,366	0.00%
2020/04/24	5	37.46	19	37.40	37.30	-14	10,092	-0.14%
2020/04/23	6.7	36.52	8	37.50	36.60	-1.3	9,900	-0.01%
2020/04/22	2.1	37.03	1	36.40	36.95	1.1	9,717	0.01%
2020/04/21	38	37.14	5	37.20	35.70	33	9,526	0.35%
2020/04/20	16	36.08	26	36.61	37.50	-10	9,273	-0.11%
2020/04/17	13	35.54	15	35.68	35.25	-2	9,003	-0.02%
2020/04/16	1	35.35	14	35.74	35.10	-13	8,806	-0.15%
2020/04/15	1	34.15	8	33.55	33.75	-7	8,357	-0.08%
2020/04/14	2	32.55	6	32.55	32.60	-4	8,259	-0.05%
2020/04/13	0	0.00	31	32.46	32.10	-31	8,284	-0.37%
2020/04/10	0	0.00	10	31.95	32.15	-10	8,352	-0.12%
2020/04/09	19	31.99	1	32.10	31.75	18	8,484	0.21%
2020/04/08	15	32.17	76	32.23	32.50	-61	8,949	-0.68%
2020/04/07	11	32.67	10	32.98	32.80	1	8,900	0.01%
2020/04/06	16	30.62	25	30.57	31.30	-9	8,739	-0.10%
2020/04/01	3	30.15	2	30.20	30.25	1	8,689	0.01%
2020/03/31	1	29.80	0	0.00	30.15	1	8,806	0.01%
2020/03/30	3	29.95	0	0.00	29.95	3	8,808	0.03%
2020/03/27	3	29.30	1	29.45	29.00	2	8,801	0.02%
2020/03/26	0	0.00	9	29.68	30.10	-9	8,744	-0.10%
2020/03/25	20	30.24	25	29.84	29.55	-5	8,716	-0.06%
2020/03/24	13	29.48	12	29.39	29.10	1	8,576	0.01%
2020/03/23	8	28.64	0	0.00	28.55	8	8,410	0.10%
2020/03/20	45	27.69	44	28.01	28.40	1	8,459	0.01%
2020/03/19	9	25.71	61	25.94	25.85	-52	8,513	-0.61%
2020/03/18	11	27.53	11	28.55	27.50	0	8,237	0.00%
2020/03/17	11	27.03	14	27.51	27.00	-3	8,057	-0.04%
2020/03/16	27	30.19	15	30.67	28.75	12	7,850	0.15%
2020/03/13	34	29.56	12	30.31	30.20	22	7,705	0.29%
2020/03/12	3	33.63	7	32.36	32.20	-4	7,463	-0.05%
2020/03/11	23	35.65	36	35.58	34.50	-13	7,255	-0.18%
2020/03/10	7	34.30	11	34.24	35.15	-4	6,764	-0.06%
2020/03/09	48	34.43	9	33.47	32.45	39	6,540	0.60%
2020/03/06	87	34.07	8	34.19	34.45	79	6,403	1.23%
2020/03/05	5	34.21	12	33.81	34.10	-7	6,383	-0.11%
2020/03/04	22	32.80	0	0.00	32.95	22	6,317	0.35%
2020/03/03	0	0.00	7	33.05	33.00	-7	6,295	-0.11%
2020/03/02	1	31.85	1	32.95	32.55	0	6,250	0.00%
2020/02/27	16	34.37	16	33.37	33.00	0	6,202	0.00%
2020/02/26	8	34.71	28	33.48	34.80	-20	6,050	-0.33%
2020/02/25	29	33.49	2	33.60	33.60	27	5,733	0.47%
2020/02/24	8	32.81	8	32.99	33.00	0	5,674	0.00%
2020/02/21	12	33.80	8	34.08	33.80	4	5,650	0.07%
2020/02/20	2	34.60	2	34.50	34.45	0	5,563	0.00%
2020/02/19	7	34.79	1	34.85	34.75	6	5,557	0.11%
2020/02/18	1	34.60	1	34.85	34.80	0	5,584	0.00%
2020/02/17	2	34.45	2	34.55	34.55	0	5,624	0.00%
2020/02/13	19	35.31	3	35.47	35.00	16	5,576	0.29%
2020/02/11	0	0.00	1	33.50	33.55	-1	5,358	-0.02%
2020/02/10	3	33.25	5	32.48	33.20	-2	5,433	-0.04%
2020/02/07	3	33.00	0	0.00	33.05	3	5,485	0.05%
2020/02/06	1	33.75	0	0.00	34.00	1	5,502	0.02%
2020/02/05	0	0.00	3	33.40	33.75	-3	5,462	-0.05%
2020/02/04	8	33.86	6	33.43	34.00	2	5,462	0.04%
2020/02/03	9	31.98	6	31.98	32.45	3	5,470	0.05%
2020/01/31	28	34.24	24	34.50	34.15	4	5,387	0.07%
2020/01/30	27	36.15	22	36.35	36.00	5	5,441	0.09%
2020/01/20	0	0.00	3	39.97	40.00	-3	5,421	-0.06%
2020/01/17	1	39.75	0	0.00	39.75	1	5,642	0.02%
2020/01/16	0	0.00	1	40.05	40.00	-1	5,792	-0.02%
2020/01/15	3	39.87	1	40.00	40.00	2	5,982	0.03%
2020/01/14	0	0.00	2	40.10	40.10	-2	6,268	-0.03%
2020/01/13	2	39.55	3	39.80	39.70	-1	6,312	-0.02%
2020/01/10	2	39.30	1	39.25	39.15	1	6,470	0.02%
2020/01/09	1	39.45	0	0.00	39.40	1	6,519	0.02%
2020/01/08	1	39.55	0	0.00	39.20	1	6,725	0.01%
2020/01/07	2	39.73	120	39.57	39.65	-118	6,833	-1.73%	大賣/鉅額交易
2020/01/06	53	40.05	30	40.30	39.90	23	7,035	0.33%
2020/01/03	15	41.96	16	42.36	41.25	-1	7,078	-0.01%
2020/01/02	40	43.19	95	43.61	42.75	-55	7,238	-0.76%
2019/12/31	0	0.00	10	41.58	41.65	-10	7,322	-0.14%
2019/12/30	11	41.09	1	41.00	41.00	10	7,451	0.13%
2019/12/27	17	41.44	0	0.00	41.35	17	7,669	0.22%
2019/12/26	5	42.00	15	42.20	42.00	-10	7,832	-0.13%
2019/12/24	0	0.00	5	41.65	41.65	-5	7,883	-0.06%
2019/12/23	0	0.00	1	41.45	41.25	-1	7,908	-0.01%
2019/12/20	0	0.00	6	41.10	41.15	-6	7,907	-0.08%
2019/12/19	1	40.40	0	0.00	40.80	1	7,920	0.01%
2019/12/18	3	40.20	5	40.50	40.20	-2	7,939	-0.03%
2019/12/17	16	40.56	24	41.18	40.50	-8	8,126	-0.10%
2019/12/16	10	41.00	5	41.10	41.00	5	8,033	0.06%
2019/12/13	58	39.01	1	38.75	39.20	57	7,981	0.71%
2019/12/12	0	0.00	3	40.17	39.90	-3	8,314	-0.04%
2019/12/10	1	40.35	0	0.00	40.10	1	8,477	0.01%
2019/12/02	81	38.75	2	38.85	39.00	79	9,258	0.85%
2019/11/29	11	39.72	11	39.92	39.65	0	9,350	0.00%
2019/11/28	42	39.72	12	39.68	39.65	30	9,492	0.32%
2019/11/27	0	0.00	3	40.18	39.90	-3	9,802	-0.03%
2019/11/26	2	39.95	0	0.00	39.95	2	9,948	0.02%
2019/11/25	3	40.15	2	40.18	40.05	1	10,174	0.01%
2019/11/20	0	0.00	3	40.25	40.15	-3	10,987	-0.03%
2019/11/19	1	40.80	0	0.00	40.75	1	11,840	0.01%
2019/11/18	2	40.75	4	40.71	40.50	-2	12,219	-0.02%
2019/11/15	0	0.00	2	40.60	40.95	-2	12,525	-0.02%
2019/11/14	35	40.06	33	40.17	40.10	2	12,677	0.02%
2019/11/13	10	40.50	0	0.00	40.50	10	12,965	0.08%
2019/11/11	117	40.57	2	40.65	40.40	115	13,830	0.83%	大買/鉅額交易
2019/11/08	26	41.00	22	40.77	41.55	4	14,430	0.03%
2019/11/06	9	42.53	0	0.00	42.00	9	15,631	0.06%
2019/11/04	1	41.95	2	42.10	41.75	-1	16,127	-0.01%
2019/10/31	2	41.80	0	0.00	41.70	2	16,596	0.01%
2019/10/30	0	0.00	1	42.65	42.55	-1	17,041	-0.01%
2019/10/29	6	42.27	10	42.00	41.95	-4	17,608	-0.02%
2019/10/28	3	43.40	3	43.35	43.10	0	18,339	0.00%
2019/10/25	1	43.35	2	43.45	43.35	-1	18,774	-0.01%
2019/10/24	12	43.61	6	43.50	44.10	6	18,821	0.03%
2019/10/23	1	42.95	2	43.58	43.00	-1	19,290	-0.01%
2019/10/22	7	44.04	6	43.81	43.70	1	20,332	0.00%
2019/10/21	4	43.18	0	0.00	43.15	4	20,961	0.02%
2019/10/18	2	43.45	21	43.41	43.30	-19	21,070	-0.09%
2019/10/17	20	42.95	1	43.00	43.05	19	21,110	0.09%
2019/10/16	21	42.99	15	43.17	42.75	6	21,209	0.03%
2019/10/15	34	43.53	1	43.75	42.65	33	21,148	0.16%
2019/10/14	21	43.10	60	43.06	42.90	-39	21,185	-0.18%
2019/10/09	120	42.53	20	42.30	42.65	100	21,276	0.47%	大買/
2019/10/08	34	42.81	87	42.99	42.40	-53	21,402	-0.25%
2019/10/07	42	43.45	52	43.52	42.45	-10	21,383	-0.05%
2019/10/04	43	41.90	1	42.20	41.85	42	20,979	0.20%
2019/10/03	38	40.60	24	41.80	41.90	14	21,015	0.07%
2019/10/02	14	40.88	2	40.70	41.10	12	21,005	0.06%
2019/10/01	10	39.00	2	38.90	39.00	8	21,123	0.04%
2019/09/27	3	37.83	3	37.68	38.00	0	21,298	0.00%
2019/09/26	26	39.51	7	39.89	39.40	19	21,422	0.09%
2019/09/25	7	40.63	0	0.00	40.55	7	21,920	0.03%
2019/09/24	9	41.24	3	41.73	41.10	6	22,596	0.03%
2019/09/23	1	41.30	0	0.00	41.45	1	22,695	0.00%
2019/09/20	8	41.69	1	41.70	41.45	7	22,956	0.03%
2019/09/18	0	0.00	1	41.05	40.85	-1	23,695	0.00%
2019/09/17	16	40.71	29	41.93	40.70	-13	23,761	-0.05%
2019/09/16	4	42.76	2	43.15	42.55	2	23,913	0.01%
2019/09/12	2	42.93	1	43.20	42.85	1	24,520	0.00%
2019/09/11	5	42.76	0	0.00	42.45	5	25,611	0.02%
2019/09/10	3	42.57	1	42.40	42.00	2	25,918	0.01%
2019/09/09	1	43.50	1	43.40	42.65	0	25,965	0.00%
2019/09/06	5	42.72	6	42.63	43.25	-1	25,997	0.00%
2019/09/05	11	42.48	14	42.30	42.30	-3	25,903	-0.01%
2019/09/04	10	41.86	10	41.78	42.15	0	25,949	0.00%
2019/09/03	2	41.55	2	42.35	41.30	0	26,333	0.00%
2019/09/02	37	41.77	33	41.56	42.45	4	26,674	0.01%
2019/08/30	7	42.18	9	42.82	42.20	-2	26,552	-0.01%
2019/08/29	1	43.00	2	43.00	43.05	-1	26,357	0.00%
2019/08/28	9	42.96	20	43.61	42.90	-11	26,289	-0.04%
2019/08/27	1	44.70	16	44.46	43.70	-15	26,151	-0.06%
2019/08/26	0	0.00	14	43.72	44.00	-14	26,124	-0.05%
2019/08/23	44	45.54	41	45.13	44.90	3	26,066	0.01%
2019/08/22	112	46.01	81	46.12	44.85	31	25,859	0.12%	大買/
2019/08/21	43	43.53	58	43.43	44.55	-15	25,391	-0.06%
2019/08/20	46	44.08	34	44.62	42.80	12	25,310	0.05%
2019/08/19	16	44.28	11	43.85	43.55	5	25,354	0.02%
2019/08/16	6	43.48	13	43.87	43.45	-7	25,543	-0.03%
2019/08/15	1	42.90	7	42.76	42.90	-6	25,530	-0.02%
2019/08/14	2	43.63	11	44.85	43.75	-9	25,824	-0.03%
2019/08/13	21	43.27	49	43.43	43.70	-28	25,797	-0.11%
2019/08/12	39	43.08	42	43.25	42.40	-3	25,834	-0.01%
2019/08/08	38	41.51	38	41.95	42.30	0	25,657	0.00%
2019/08/07	0	0.00	1	39.40	39.20	-1	25,226	0.00%
2019/08/06	0	0.00	5	37.67	39.05	-5	25,345	-0.02%
2019/08/05	2	38.95	15	38.76	38.90	-13	25,307	-0.05%
2019/08/02	23	39.41	14	39.56	39.10	9	25,515	0.04%
2019/08/01	33	40.07	5.4	40.37	40.80	27.6	25,667	0.11%
2019/07/31	17	40.45	5.6	40.35	40.60	11.4	25,540	0.04%
2019/07/30	35.4	41.85	33	43.14	40.95	2.4	25,754	0.01%
2019/07/29	84	45.82	79	45.89	45.45	5	25,319	0.02%
2019/07/26	7	45.64	1	45.00	45.30	6	25,442	0.02%
2019/07/25	19	46.23	18	46.19	45.70	1	25,583	0.00%
2019/07/24	25	45.78	39	45.53	46.90	-14	25,527	-0.05%
2019/07/23	23	43.53	63	43.57	43.20	-40	24,542	-0.16%
2019/07/22	18	41.17	7	41.13	41.40	11	23,868	0.05%
2019/07/19	7	40.53	6	40.54	40.25	1	23,885	0.00%
2019/07/18	11	40.10	15	39.96	39.85	-4	23,960	-0.02%
2019/07/17	8	40.78	7	40.57	40.80	1	24,172	0.00%
2019/07/16	6	41.38	0	0.00	41.05	6	24,273	0.02%
2019/07/15	5	41.50	10	41.61	41.90	-5	25,003	-0.02%
2019/07/12	0	0.00	1	41.10	41.00	-1	25,090	0.00%
2019/07/11	18	41.24	7	41.30	41.45	11	25,498	0.04%
2019/07/10	4	40.66	2	40.65	40.80	2	25,661	0.01%
2019/07/09	4	39.88	21	39.68	39.90	-17	26,240	-0.06%
2019/07/08	7	40.29	0	0.00	40.20	7	26,796	0.03%
2019/07/05	4	40.74	7	41.26	40.55	-3	26,878	-0.01%
2019/07/04	20.6	41.26	15	41.00	41.15	5.6	26,671	0.02%
2019/07/03	35	41.45	34	41.04	41.00	1	26,902	0.00%
2019/07/02	19	42.75	16	42.83	42.80	3	26,904	0.01%
2019/07/01	16	42.16	35	41.69	42.25	-19	26,499	-0.07%
2019/06/28	3	38.62	4	38.94	38.45	-1	26,440	0.00%
2019/06/27	7	38.59	6	38.83	38.50	1	26,382	0.00%
2019/06/26	259	38.71	266	38.92	38.95	-7	26,184	-0.03%	大買/大賣/
2019/06/25	16	38.66	30	38.94	38.10	-14	25,692	-0.05%
2019/06/24	6	38.29	7	38.31	38.90	-1	25,466	0.00%
2019/06/21	30	39.25	73	39.15	38.00	-43	25,449	-0.17%
2019/06/20	56	38.52	55	38.71	39.00	1	25,223	0.00%
2019/06/19	14	38.15	14	37.43	37.90	0	25,180	0.00%
2019/06/18	60	35.61	58	36.00	35.35	2	24,982	0.01%
2019/06/17	0	0.00	6	35.20	35.60	-6	24,647	-0.02%
2019/06/14	4	35.94	72	35.64	35.10	-68	24,735	-0.27%
2019/06/13	27	35.91	0	0.00	35.95	27	24,689	0.11%
2019/06/12	7	35.59	0	0.00	35.55	7	24,771	0.03%
2019/06/11	86	36.38	63	35.77	36.15	23	24,897	0.09%
2019/06/10	23	35.59	33	34.28	35.90	-10	24,438	-0.04%
2019/06/06	25	32.80	25	32.50	32.80	0	24,129	0.00%
2019/06/05	8	32.58	4	32.69	32.30	4	24,125	0.02%
2019/06/04	8	32.54	8	32.57	32.45	0	24,182	0.00%
2019/05/31	6	33.50	0	0.00	33.60	6	24,420	0.02%
2019/05/30	14	32.56	65	32.51	32.55	-51	24,453	-0.21%
2019/05/29	15	31.84	14	31.79	32.30	1	24,765	0.00%
2019/05/28	23	32.68	45	33.07	32.60	-22	25,141	-0.09%
2019/05/27	53	32.38	143	31.64	32.50	-90	25,170	-0.36%	大賣/
2019/05/24	17	32.38	28	33.65	32.20	-11	25,386	-0.04%
2019/05/23	10	32.49	9	32.79	32.95	1	25,066	0.00%
2019/05/22	37	34.66	24	34.98	34.25	13	24,779	0.05%
2019/05/21	130	35.51	107.6	35.56	35.60	22.4	24,518	0.09%	大買/大賣/
2019/05/20	24	34.98	18	35.48	34.35	6	24,024	0.02%
2019/05/17	55	37.46	25	37.77	36.00	30	23,691	0.13%
2019/05/16	35	39.65	5	40.11	39.70	30	23,149	0.13%
2019/05/15	29	42.15	22	42.59	41.95	7	22,880	0.03%
2019/05/14	44	41.97	35	41.13	42.50	9	22,821	0.04%
2019/05/13	11	41.03	0	0.00	40.10	11	22,711	0.05%
2019/05/10	61	40.72	22	39.83	40.80	39	22,735	0.17%
2019/05/09	55	41.02	27	40.42	40.00	28	22,433	0.12%
2019/05/08	3.6	42.36	7.2	43.26	42.65	-3.6	21,888	-0.02%
2019/05/07	65	44.63	77	45.64	42.85	-12	21,520	-0.06%
2019/05/06	52	44.39	62	43.71	44.40	-10	20,771	-0.05%
2019/05/03	57	44.38	48	43.84	44.05	9	20,311	0.04%
2019/05/02	60	42.73	93	42.82	42.85	-33	19,694	-0.17%
2019/04/30	57	42.07	25	41.32	42.80	32	19,425	0.16%
2019/04/29	3	38.80	16	39.11	40.00	-13	18,879	-0.07%
2019/04/26	66	40.18	71	40.31	39.80	-5	18,621	-0.03%
2019/04/25	1	41.05	1	40.50	41.20	0	18,384	0.00%
2019/04/24	14	40.84	3	40.93	40.70	11	18,213	0.06%
2019/04/23	34	40.57	12	41.39	40.30	22	17,968	0.12%
2019/04/22	17	41.50	27	41.97	41.75	-10	17,814	-0.06%
2019/04/19	78	44.09	53	42.71	42.00	25	17,647	0.14%
2019/04/18	50	42.67	17	42.56	42.80	33	16,714	0.20%
2019/04/17	38	43.39	46	43.65	43.25	-8	16,338	-0.05%
2019/04/16	37	41.35	19	41.56	41.50	18	15,775	0.11%
2019/04/15	74	41.88	23	41.90	42.90	51	15,316	0.33%
2019/04/12	10	39.10	62	38.80	39.15	-52	14,558	-0.36%
2019/04/11	6	37.26	17.7	37.15	37.00	-11.7	13,796	-0.08%
2019/04/10	11.7	35.83	9	35.94	35.80	2.7	13,578	0.02%
2019/04/09	31	37.25	15	37.08	36.00	16	13,459	0.12%
2019/04/08	83	36.62	43	36.73	36.70	40	13,052	0.31%
2019/04/03	6	35.78	26	35.94	35.70	-20	12,792	-0.16%
2019/04/02	80	36.44	31	36.19	35.50	49	12,819	0.38%
2019/04/01	6	34.70	7	34.54	34.95	-1	12,422	-0.01%
2019/03/29	8	34.53	6	34.19	34.20	2	12,350	0.02%
2019/03/28	12	34.13	2	33.30	34.55	10	12,263	0.08%
2019/03/27	4	34.70	3	35.08	34.65	1	12,117	0.01%
2019/03/26	13	34.48	0	0.00	34.40	13	12,030	0.11%
2019/03/25	14	34.99	12	35.55	35.20	2	11,929	0.02%
2019/03/22	29	35.83	173	35.29	35.20	-144	11,773	-1.22%	大賣/鉅額交易
2019/03/21	9	34.73	15.7	35.58	36.45	-6.7	11,187	-0.06%
2019/03/20	100	33.30	3	33.08	33.15	97	10,221	0.95%
2019/03/19	5	33.21	38	33.20	32.60	-33	10,131	-0.33%
2019/03/15	46	32.37	3	32.85	32.00	43	9,958	0.43%
2019/03/14	31	33.67	16	33.18	33.35	15	9,769	0.15%
2019/03/13	1	32.25	30	32.80	32.90	-29	9,497	-0.31%
2019/03/12	1	32.10	2	32.35	32.35	-1	9,430	-0.01%
2019/03/11	12	32.07	5	32.55	32.75	7	9,247	0.08%
2019/03/08	16	32.26	16	32.46	32.40	0	9,305	0.00%
2019/03/07	23	32.25	12	32.43	31.70	11	9,212	0.12%
2019/03/06	7	32.60	6	33.00	32.55	1	9,038	0.01%
2019/03/05	14.7	32.95	8	33.00	32.50	6.7	8,940	0.08%
2019/03/04	24	34.35	3.8	34.48	34.60	20.2	8,668	0.23%
2019/02/27	14	33.60	17	33.69	33.65	-3	8,208	-0.04%
2019/02/26	9	32.36	21	32.71	32.65	-12	7,623	-0.16%
2019/02/25	9	31.63	2	32.33	32.60	7	7,160	0.10%
2019/02/21	0.8	29.50	7	29.60	29.50	-6.2	6,597	-0.09%
2019/02/20	8	30.12	0	0.00	29.85	8	6,526	0.12%
2019/02/19	1	30.05	7	29.80	30.10	-6	6,514	-0.09%
2019/02/18	7	30.06	121	30.23	30.35	-114	6,402	-1.78%	大賣/鉅額交易
2019/02/14	1	28.70	0	0.00	28.70	1	6,005	0.02%
2019/02/13	6	28.84	16	28.98	29.10	-10	5,835	-0.17%
2019/02/12	8	28.08	4	27.89	27.70	4	5,516	0.07%
2019/02/11	0	0.00	15	26.24	26.95	-15	5,120	-0.29%
2019/01/30	0	0.00	10	25.28	25.05	-10	4,825	-0.21%
2019/01/29	11	24.78	7	25.07	24.95	4	4,714	0.08%
2019/01/28	10	25.02	16	24.73	24.80	-6	4,675	-0.13%
2019/01/25	8	25.43	0	0.00	25.05	8	4,631	0.17%
2019/01/24	0	0.00	9	25.28	25.40	-9	4,551	-0.20%
2019/01/23	7	25.22	0	0.00	25.35	7	4,549	0.15%
2019/01/22	11	26.14	5	25.50	25.20	6	4,570	0.13%
2019/01/21	4	25.35	6	25.56	26.10	-2	4,428	-0.05%
2019/01/16	121	25.82	1	25.60	25.55	120	4,362	2.75%	大買/鉅額交易
2019/01/15	2	25.80	0	0.00	25.70	2	4,331	0.05%
2019/01/14	0	0.00	2	27.15	26.20	-2	4,274	-0.05%
2019/01/10	1	25.45	8	25.60	25.75	-7	3,931	-0.18%
2019/01/09	9	25.46	0	0.00	25.60	9	3,900	0.23%
2019/01/07	0	0.00	1	24.80	25.10	-1	3,713	-0.03%
2019/01/02	8	25.65	4	25.30	25.65	4	3,744	0.11%
2018/12/27	1	24.75	0	0.00	24.75	1	3,635	0.03%
2018/12/25	4	26.11	28	26.43	25.50	-24	3,481	-0.69%
2018/12/24	3	26.00	3	26.20	26.30	0	3,306	0.00%
2018/12/22	0	0.00	3	24.20	25.15	-3	3,061	-0.10%
2018/12/21	0	0.00	1	23.90	24.10	-1	3,010	-0.03%
2018/12/20	3	24.10	2	23.45	23.45	1	3,039	0.03%
2018/12/19	3	24.55	2	24.70	24.25	1	3,053	0.03%
2018/12/18	4	24.10	6	24.20	24.30	-2	3,002	-0.07%
2018/12/17	10	24.94	5	25.08	24.75	5	2,934	0.17%
2018/12/12	20	24.39	2	24.30	24.25	18	2,699	0.67%
2018/12/11	10	24.27	0	0.00	24.10	10	2,677	0.37%
2018/12/10	1	24.40	0	0.00	24.55	1	2,628	0.04%
2018/12/07	13	23.85	11	24.30	24.40	2	2,518	0.08%
2018/12/06	1	23.35	5	23.80	23.35	-4	2,449	-0.16%
2018/12/04	2	24.75	0	0.00	24.35	2	2,368	0.08%
2018/12/03	3	24.97	7	24.85	24.90	-4	2,341	-0.17%
2018/11/30	4	22.96	0	0.00	23.25	4	2,190	0.18%
2018/11/29	2	22.80	2	22.75	22.65	0	2,087	0.00%
2018/11/28	8	22.45	0	0.00	22.50	8	2,059	0.39%
2018/11/27	1	21.60	15	21.57	22.05	-14	2,185	-0.64%
2018/11/22	0	0.00	1	21.90	21.60	-1	2,481	-0.04%
2018/11/21	0	0.00	1	21.90	21.85	-1	2,486	-0.04%
2018/11/19	1	22.80	1	21.95	22.80	0	2,428	0.00%
2018/11/16	1	21.95	0	0.00	21.90	1	2,370	0.04%
2018/11/13	1	20.75	0	0.00	20.80	1	2,259	0.04%
2018/11/02	0	0.00	1	21.60	21.40	-1	2,549	-0.04%
2018/10/30	17	20.84	0	0.00	20.60	17	2,544	0.67%
2018/10/18	0	0.00	2	21.90	22.10	-2	2,710	-0.07%
2018/10/17	1	22.55	0	0.00	22.35	1	2,703	0.04%
2018/10/16	1	22.10	0	0.00	22.15	1	2,697	0.04%
2018/10/15	1	22.05	0	0.00	22.00	1	2,695	0.04%
2018/10/12	0	0.00	2	22.45	22.45	-2	2,691	-0.07%
2018/10/11	1	23.00	0	0.00	22.95	1	2,724	0.04%
2018/10/09	2	25.55	0	0.00	25.45	2	2,708	0.07%
2018/10/03	0	0.00	1	27.75	27.55	-1	2,591	-0.04%
2018/10/02	1	28.40	1	27.95	27.95	0	2,632	0.00%
2018/10/01	0	0.00	0.5	28.05	28.05	-0.5	2,591	-0.02%
2018/09/28	1	27.20	0	0.00	27.25	1	2,561	0.04%
2018/09/27	1	26.90	0	0.00	26.75	1	2,543	0.04%
2018/09/26	0	0.00	2	27.98	27.95	-2	2,481	-0.08%
2018/09/20	1	27.90	0	0.00	27.75	1	2,410	0.04%
2018/09/14	2	28.30	0	0.00	28.40	2	2,452	0.08%
2018/09/13	1	27.90	0	0.00	28.20	1	2,454	0.04%
2018/09/10	0	0.00	35	27.00	27.05	-35	2,687	-1.30%
2018/09/07	1	28.05	0	0.00	27.70	1	2,691	0.04%
2018/09/05	6	28.70	0	0.00	28.60	6	2,744	0.22%
2018/09/03	5	29.32	11	29.18	28.60	-6	2,875	-0.21%
2018/08/31	0	0.00	5	28.60	29.25	-5	2,797	-0.18%
2018/08/30	1	28.30	0	0.00	28.60	1	2,678	0.04%
2018/08/15	1	27.00	0	0.00	27.00	1	3,210	0.03%
2018/08/14	0	0.00	1	27.30	27.55	-1	3,246	-0.03%
2018/08/13	11	28.55	0	0.00	27.70	11	3,268	0.34%
2018/08/10	1	29.10	5	29.05	29.15	-4	3,206	-0.12%
2018/08/09	5	28.80	20	29.05	28.80	-15	3,120	-0.48%
2018/08/08	20	29.15	5	29.10	29.15	15	3,105	0.48%
2018/08/02	5	28.85	0	0.00	28.55	5	3,210	0.16%
2018/07/30	0	0.00	20	28.48	28.50	-20	3,174	-0.63%
2018/07/27	11	29.02	0	0.00	29.00	11	3,150	0.35%
2018/07/26	12	28.69	0	0.00	28.80	12	3,088	0.39%
2018/07/23	1	27.30	0	0.00	27.30	1	3,052	0.03%
2018/07/19	1	27.70	0	0.00	27.75	1	3,056	0.03%
2018/07/06	0	0.00	0.2	27.00	27.00	-0.2	2,981	-0.01%
2018/07/03	1	28.30	0	0.00	27.60	1	2,968	0.03%
2018/06/28	0	0.00	1	28.25	28.20	-1	2,964	-0.03%
2018/06/27	1	28.65	0	0.00	28.65	1	3,023	0.03%
2018/06/25	1	29.65	7	29.63	29.50	-6	2,989	-0.20%
2018/06/21	1	29.70	0	0.00	30.35	1	2,983	0.03%
2018/06/19	0	0.00	1	30.00	30.20	-1	2,875	-0.03%
2018/06/14	0	0.00	3	30.70	30.60	-3	2,873	-0.10%
2018/06/13	1	30.70	0	0.00	30.50	1	2,885	0.03%
2018/06/12	8	31.34	0	0.00	31.35	8	2,876	0.28%
2018/06/11	3	31.12	0	0.00	31.20	3	2,812	0.11%
2018/06/08	7	31.80	0	0.00	31.65	7	2,811	0.25%
2018/06/06	0	0.00	1	31.35	31.40	-1	2,640	-0.04%
2018/06/05	0	0.00	2	31.20	31.20	-2	2,628	-0.08%
2018/06/04	8	31.83	11	32.11	31.65	-3	2,549	-0.12%
2018/06/01	0	0.00	2	30.70	30.30	-2	2,257	-0.09%
2018/05/31	1	28.85	5	28.90	28.85	-4	2,139	-0.19%
2018/05/30	1	28.45	0	0.00	28.90	1	2,151	0.05%
2018/05/29	0	0.00	1	29.00	28.75	-1	2,157	-0.05%
2018/05/25	4	29.40	0	0.00	29.50	4	2,242	0.18%
2018/05/24	2	29.10	0	0.00	29.10	2	2,234	0.09%
2018/05/22	4	29.20	1	29.00	29.25	3	2,352	0.13%
2018/05/21	1	28.70	3	29.05	29.15	-2	2,324	-0.09%
2018/05/17	0	0.00	2	28.05	28.20	-2	2,331	-0.09%
2018/05/16	0	0.00	1	27.80	27.90	-1	2,346	-0.04%
2018/05/10	1	28.60	2	28.65	28.50	-1	2,502	-0.04%
2018/05/08	0	0.00	3	28.45	28.20	-3	2,506	-0.12%
2018/04/30	1	26.80	0	0.00	27.05	1	2,888	0.03%
2018/04/24	0	0.00	2	26.35	26.25	-2	2,944	-0.07%
2018/04/12	0	0.00	5	28.55	28.60	-5	3,375	-0.15%
2018/04/10	0	0.00	0	28.95	28.90	0	3,501	0.00%
2018/03/30	5	30.45	10	30.40	29.90	-5	4,279	-0.12%
2018/03/27	0	0.00	2	29.45	29.45	-2	4,517	-0.04%
2018/03/23	12	29.15	0	0.00	29.00	12	4,671	0.26%
2018/03/21	0	0.00	2	30.35	30.50	-2	4,818	-0.04%
2018/03/20	0	0.00	1	30.25	30.20	-1	4,910	-0.02%
2018/03/16	2	31.00	4	30.93	30.25	-2	5,265	-0.04%
2018/03/14	1	30.85	0	0.00	30.70	1	5,500	0.02%
2018/03/08	0	0.00	1	29.80	29.70	-1	6,287	-0.02%
2018/03/02	1	29.50	1	29.75	29.70	0	8,532	0.00%
2018/03/01	0	0.00	1	29.75	30.05	-1	9,335	-0.01%
2018/02/27	6	29.91	15	29.45	29.55	-9	9,780	-0.09%
2018/02/26	15	29.15	7	29.34	29.25	8	10,582	0.08%
2018/02/23	15	29.27	4	29.48	29.70	11	11,142	0.10%
2018/02/21	3	28.05	0	0.00	28.10	3	11,123	0.03%
2018/02/12	0	0.00	5	27.01	26.90	-5	11,121	-0.04%
2018/02/09	3	26.05	0	0.00	26.60	3	11,170	0.03%
2018/02/07	1	27.80	0	0.00	27.65	1	11,184	0.01%
2018/02/05	1	29.70	0	0.00	29.85	1	11,112	0.01%
2018/01/30	0	0.00	1	30.30	30.20	-1	11,213	-0.01%
2018/01/29	2	31.15	9	30.93	30.90	-7	11,289	-0.06%
2018/01/26	0	0.00	2	31.83	31.60	-2	11,299	-0.02%
2018/01/25	9	31.47	1	31.35	31.00	8	11,107	0.07%
2018/01/24	2	30.50	2	30.75	30.85	0	11,031	0.00%
2018/01/23	4	30.76	4	30.63	30.65	0	11,045	0.00%
2018/01/22	0	0.00	0.1	30.25	30.25	-0.1	11,088	0.00%
2018/01/19	1	30.40	5	30.50	30.30	-4	11,475	-0.03%
2018/01/18	1	30.35	0	0.00	30.30	1	11,552	0.01%
2018/01/17	10	30.73	8	30.60	30.60	2	11,573	0.02%
2018/01/16	2	31.05	1	31.30	30.95	1	11,591	0.01%
2018/01/15	10	31.00	10	31.03	31.00	0	11,592	0.00%
2018/01/12	2	30.78	1	30.55	30.65	1	11,600	0.01%
2018/01/11	4	29.76	0	0.00	29.90	4	11,760	0.03%
2018/01/09	0	0.00	1	31.35	31.30	-1	11,798	-0.01%
2018/01/08	5	31.52	13	31.16	31.00	-8	11,802	-0.07%
2018/01/05	0	0.00	4	32.64	32.30	-4	11,729	-0.03%
2018/01/04	0	0.00	2	32.30	32.20	-2	11,692	-0.02%
2018/01/03	8	33.33	1	34.00	32.55	7	11,661	0.06%
2018/01/02	20	32.66	23	33.24	33.50	-3	11,490	-0.03%