奇鋐 (3017)-臺銀-高雄券商分點個股進出

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
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股
1331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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/26	13.1	655.38	14.3	657.04	642.00	-1.2	17,374	-0.01%
2024/04/25	22.4	637.51	7.1	637.27	620.00	15.2	17,079	0.09%
2024/04/24	9	624.67	18.5	625.61	634.00	-9.5	16,953	-0.06%
2024/04/23	20	583.85	20.2	583.97	577.00	-0.2	17,056	0.00%
2024/04/22	21.9	586.57	10	581.40	567.00	11.9	16,992	0.07%
2024/04/19	32.8	642.39	12	632.75	630.00	20.8	16,950	0.12%
2024/04/18	14	661.64	36.4	678.85	680.00	-22.4	16,936	-0.13%
2024/04/17	5.2	624.07	12.3	632.11	638.00	-7.1	16,835	-0.04%
2024/04/16	11	602.69	5.3	604.58	606.00	5.7	16,828	0.03%
2024/04/15	13	626.46	4.2	623.40	616.00	8.8	16,832	0.05%
2024/04/12	4	611.29	12	623.00	628.00	-7.9	16,897	-0.05%
2024/04/11	1	571.00	15.5	579.07	584.00	-14.5	16,653	-0.09%
2024/04/10	13.6	570.17	6.1	567.82	555.00	7.5	16,608	0.05%
2024/04/09	17	572.41	19.4	577.88	577.00	-2.4	16,586	-0.01%
2024/04/08	14.3	575.05	12	572.67	570.00	2.3	16,528	0.01%
2024/04/03	10	552.80	8.7	546.97	546.00	1.3	16,589	0.01%
2024/04/02	13.7	541.13	10.1	540.40	533.00	3.6	16,497	0.02%
2024/04/01	10	557.80	10.3	557.64	554.00	-0.3	16,476	0.00%
2024/03/29	2	550.02	3.5	554.40	546.00	-1.5	16,382	-0.01%
2024/03/28	6.5	525.98	8.1	527.75	542.00	-1.6	16,272	-0.01%
2024/03/27	6.3	536.19	12	536.75	534.00	-5.7	16,176	-0.04%
2024/03/26	17.9	550.98	21	548.19	541.00	-3.1	16,093	-0.02%
2024/03/25	8	589.85	6.1	583.01	583.00	2	15,929	0.01%
2024/03/22	10	589.20	7.1	586.73	589.00	3	15,868	0.02%
2024/03/21	10.4	583.22	9.3	587.93	585.00	1.1	15,767	0.01%
2024/03/20	13.3	572.08	10	570.00	567.00	3.3	15,677	0.02%
2024/03/19	14.2	598.61	6.2	583.76	569.00	8	15,465	0.05%
2024/03/18	9	620.76	8.5	615.24	623.00	0.6	15,226	0.00%
2024/03/15	18.2	572.65	19.3	578.67	599.00	-1	15,013	-0.01%
2024/03/14	12.1	559.04	4	562.00	556.00	8.1	14,674	0.05%
2024/03/13	18.7	633.36	11.1	632.29	617.00	7.6	14,414	0.05%
2024/03/12	5.1	628.32	27.5	631.46	643.00	-22.4	13,964	-0.16%
2024/03/11	14	604.27	5.2	593.70	585.00	8.9	13,651	0.07%
2024/03/08	13.2	596.65	6.1	579.47	574.00	7.1	13,426	0.05%
2024/03/07	6.5	617.16	12.3	608.84	599.00	-5.8	13,269	-0.04%
2024/03/06	12	611.25	11.2	619.41	630.00	0.8	12,946	0.01%
2024/03/05	6.1	573.21	7.2	573.08	585.00	-1.1	12,713	-0.01%
2024/03/04	3.3	553.31	3.4	556.31	554.00	-0.1	12,560	0.00%
2024/03/01	8	539.50	9.3	542.79	539.00	-1.3	12,472	-0.01%
2024/02/29	9.1	522.48	25.5	524.37	532.00	-16.3	12,399	-0.13%
2024/02/27	7.3	506.14	6.3	511.68	508.00	1	12,167	0.01%
2024/02/26	6	495.75	5	491.80	500.00	1	12,143	0.01%
2024/02/23	27.5	509.42	4.5	510.12	498.50	23	12,107	0.19%
2024/02/22	1	510.00	0.3	515.19	520.00	0.7	12,045	0.01%
2024/02/21	2.2	486.90	2	494.67	495.00	0.1	12,019	0.00%
2024/02/20	2.7	480.92	4	477.63	483.00	-1.3	11,975	-0.01%
2024/02/19	6.7	490.68	2.2	494.69	486.00	4.4	11,954	0.04%
2024/02/16	6.3	513.95	1.2	505.48	510.00	5.1	12,023	0.04%
2024/02/15	6	523.50	26.1	528.44	534.00	-20.1	12,017	-0.17%
2024/02/05	19.1	486.97	12	486.33	485.50	7.1	11,947	0.06%
2024/02/02	6.2	476.79	4.2	478.28	478.00	2	11,799	0.02%
2024/02/01	12.2	448.21	14	450.39	457.50	-1.9	11,601	-0.02%
2024/01/31	3.2	421.35	1.2	424.63	425.50	2	11,272	0.02%
2024/01/30	2	407.50	10.4	417.62	429.50	-8.4	11,110	-0.08%
2024/01/29	19	388.82	10.2	388.87	390.50	8.8	10,854	0.08%
2024/01/26	6.2	382.06	7	383.43	386.00	-0.8	10,868	-0.01%
2024/01/25	7.2	391.46	10	391.90	389.50	-2.8	10,898	-0.03%
2024/01/24	1.1	385.73	2.1	386.45	387.50	-1	10,774	-0.01%
2024/01/23	5	384.00	5.1	381.93	386.50	-0.1	10,805	0.00%
2024/01/22	12	366.13	29.2	371.01	380.50	-17.2	10,603	-0.16%
2024/01/19	5.5	343.16	28	343.46	346.00	-22.6	10,366	-0.22%
2024/01/18	13.7	339.94	5.1	337.97	334.50	8.6	10,347	0.08%
2024/01/17	7	348.64	10.2	349.53	343.50	-3.2	10,285	-0.03%
2024/01/16	2	340.25	13.2	338.75	343.00	-11.2	10,244	-0.11%
2024/01/15	32.3	339.56	5	335.40	334.00	27.3	10,224	0.27%
2024/01/12	10	351.80	11	350.23	350.00	-1	10,164	-0.01%
2024/01/11	13	331.40	12.8	335.00	346.50	0.2	9,909	0.00%
2024/01/10	6	323.26	9.9	324.18	329.00	-3.9	9,844	-0.04%
2024/01/09	2	312.75	16.7	314.76	315.00	-14.7	9,708	-0.15%
2024/01/08	19.5	309.63	2	304.99	301.50	17.5	9,633	0.18%
2024/01/05	1	323.50	3	322.50	323.50	-2	9,475	-0.02%
2024/01/04	5.4	320.12	3.1	319.54	319.00	2.4	9,564	0.02%
2024/01/03	4.3	327.07	5.5	329.40	329.00	-1.2	9,628	-0.01%
2024/01/02	4.1	332.34	0	328.50	329.50	4	9,615	0.04%
2023/12/29	1	325.22	23.7	331.40	336.50	-22.6	9,631	-0.23%
2023/12/28	18.3	324.04	13	323.18	318.00	5.2	9,477	0.06%
2023/12/27	3.1	324.64	22.6	318.84	324.50	-19.5	9,478	-0.21%
2023/12/26	0.1	306.85	1	310.00	311.00	-0.9	9,542	-0.01%
2023/12/25	3	309.82	1.6	310.96	309.50	1.4	9,822	0.01%
2023/12/22	6	305.16	9.3	306.82	307.00	-3.3	9,954	-0.03%
2023/12/21	1.1	298.68	0	0.00	301.50	1.1	10,189	0.01%
2023/12/20	4	301.75	0.2	303.05	299.50	3.8	10,278	0.04%
2023/12/19	1.2	298.47	1	301.00	302.50	0.2	10,483	0.00%
2023/12/18	1.1	303.24	1	299.50	299.50	0.1	10,603	0.00%
2023/12/15	3.5	300.87	0	0.00	298.00	3.5	10,803	0.03%
2023/12/14	1	305.50	11.2	308.75	306.00	-10.2	10,986	-0.09%
2023/12/13	13.2	302.36	2	300.50	300.50	11.2	11,067	0.10%
2023/12/12	0.2	307.79	2.5	308.18	306.50	-2.3	11,063	-0.02%
2023/12/11	2	307.25	10.3	309.47	308.00	-8.3	11,153	-0.07%
2023/12/08	2.2	304.80	2.1	305.22	304.50	0.1	11,191	0.00%
2023/12/07	2	302.50	0.3	301.30	301.50	1.7	11,204	0.02%
2023/12/06	12.4	297.42	3.2	297.27	296.50	9.3	11,269	0.08%
2023/12/05	5.3	281.33	1.1	284.55	286.00	4.2	11,267	0.04%
2023/12/04	3.7	290.67	0	0.00	290.50	3.7	11,225	0.03%
2023/12/01	0.2	303.50	0	0.00	302.50	0.2	11,216	0.00%
2023/11/30	4.1	302.85	1	306.50	308.00	3.1	11,223	0.03%
2023/11/29	18	304.05	3.2	303.41	301.00	14.8	11,179	0.13%
2023/11/28	1.1	301.01	1	299.00	300.50	0.1	11,199	0.00%
2023/11/27	9.7	305.47	8.1	303.65	298.00	1.6	11,295	0.01%
2023/11/24	0	323.00	12	323.42	322.50	-12	11,225	-0.11%
2023/11/22	1	327.50	0.2	326.26	327.00	0.8	11,240	0.01%
2023/11/21	1	327.62	1	332.01	327.00	0	11,394	0.00%
2023/11/20	11.1	321.14	0.7	319.13	329.50	10.4	11,601	0.09%
2023/11/17	3	318.51	2	318.75	318.00	1	11,533	0.01%
2023/11/16	4.2	315.73	3	316.00	316.00	1.2	11,591	0.01%
2023/11/15	9.2	327.45	8.2	331.07	313.50	1.1	11,587	0.01%
2023/11/14	8.2	326.37	14.3	325.33	325.00	-6.1	11,556	-0.05%
2023/11/13	3	313.33	3	315.34	318.50	0	11,586	0.00%
2023/11/10	5	316.60	0	0.00	314.50	5	11,647	0.04%
2023/11/09	8	317.19	14	318.68	316.50	-6	11,745	-0.05%
2023/11/08	2.1	316.76	1	314.01	313.00	1	11,836	0.01%
2023/11/07	9	311.11	1	310.96	311.00	8	11,949	0.07%
2023/11/06	5.1	307.06	7.5	309.37	315.00	-2.4	12,182	-0.02%
2023/11/03	16.1	299.00	14.1	300.64	297.00	2	12,505	0.02%
2023/11/02	7	294.86	19.2	299.10	299.50	-12.2	12,747	-0.10%
2023/11/01	8.1	283.78	5	285.60	285.50	3.1	13,055	0.02%
2023/10/31	23.4	292.07	6	296.58	283.50	17.4	13,293	0.13%
2023/10/30	4	300.13	12	304.13	298.50	-8	13,521	-0.06%
2023/10/27	19.2	300.45	7	302.86	296.50	12.2	13,680	0.09%
2023/10/26	2.1	304.09	1	307.00	301.50	1.1	13,925	0.01%
2023/10/25	1	316.02	4.1	314.04	313.00	-3	14,064	-0.02%
2023/10/24	4	311.88	13.2	309.32	318.00	-9.2	14,224	-0.06%
2023/10/23	17.2	304.12	12	306.59	297.00	5.2	14,195	0.04%
2023/10/20	3.1	306.81	10.2	298.94	308.50	-7.1	14,432	-0.05%
2023/10/19	1.3	290.83	0	0.00	299.00	1.3	14,621	0.01%
2023/10/18	3.3	296.71	12.1	310.70	294.00	-8.8	14,918	-0.06%
2023/10/17	4	324.61	0	0.00	319.50	4	15,011	0.03%
2023/10/16	4.2	327.56	0	0.00	325.50	4.2	15,049	0.03%
2023/10/13	6.1	339.54	5.1	343.29	337.00	1	15,194	0.01%
2023/10/12	8	344.88	9	348.17	342.00	-1	15,286	-0.01%
2023/10/11	13.1	343.72	1.1	362.73	336.50	12	15,413	0.08%
2023/10/06	0	0.00	6.3	349.40	348.50	-6.3	15,690	-0.04%
2023/10/05	20	346.23	14.3	348.91	344.00	5.7	15,923	0.04%
2023/10/04	3.1	340.26	9	343.78	345.00	-5.9	15,976	-0.04%
2023/10/03	6.2	345.15	3.1	342.38	340.00	3.1	15,965	0.02%
2023/10/02	16	346.16	8.1	346.12	342.50	7.9	16,091	0.05%
2023/09/28	6	327.83	21.3	330.53	341.00	-15.3	16,017	-0.10%
2023/09/27	11	316.64	7.2	316.73	321.00	3.8	15,898	0.02%
2023/09/26	3	314.17	3.2	316.22	313.50	-0.2	15,995	0.00%
2023/09/25	1	300.00	1.1	298.26	297.00	-0.1	16,091	0.00%
2023/09/22	12.1	291.17	8.2	291.20	297.50	3.9	16,369	0.02%
2023/09/21	9	279.50	0	0.00	280.00	9	16,169	0.06%
2023/09/20	7	281.50	15	285.53	281.00	-8	16,119	-0.05%
2023/09/19	10.1	279.95	6	282.25	278.00	4.1	16,033	0.03%
2023/09/18	3.4	302.95	1.2	299.04	293.50	2.2	15,942	0.01%
2023/09/15	11	319.82	14	319.00	320.00	-3	15,953	-0.02%
2023/09/14	2.3	318.23	5.2	313.88	318.00	-2.9	16,122	-0.02%
2023/09/13	29.1	301.43	27	303.65	304.00	2.1	16,333	0.01%
2023/09/12	8.1	306.68	7.1	308.89	306.00	1.1	16,622	0.01%
2023/09/11	14.8	331.03	11.1	317.88	311.50	3.7	16,910	0.02%
2023/09/08	5.1	342.69	3.1	343.98	337.00	2	16,934	0.01%
2023/09/07	3.1	337.19	2	339.47	342.00	1	17,183	0.01%
2023/09/06	3.1	340.93	1.5	341.36	343.50	1.6	17,207	0.01%
2023/09/05	4	326.50	4	328.00	330.50	0	17,309	0.00%
2023/09/04	2	328.75	2	330.00	328.50	0	17,401	0.00%
2023/09/01	2.1	328.45	2	336.50	329.00	0.1	17,523	0.00%
2023/08/31	4.1	329.35	4	327.25	334.50	0.1	17,651	0.00%
2023/08/30	7	340.72	5	343.80	335.50	2	17,734	0.01%
2023/08/29	2.5	346.00	2	349.50	335.00	0.5	17,933	0.00%
2023/08/28	2.6	350.63	2.1	347.12	338.50	0.5	18,015	0.00%
2023/08/25	31	358.15	13.9	360.66	354.00	17.1	18,063	0.09%
2023/08/24	13.9	385.61	21.7	382.21	387.00	-7.8	17,950	-0.04%
2023/08/23	14	358.50	22.1	361.69	356.00	-8.1	17,909	-0.05%
2023/08/22	23	358.41	23.3	362.79	350.50	-0.3	18,218	0.00%
2023/08/21	13	353.15	14.1	355.15	353.50	-1.1	18,518	-0.01%
2023/08/18	22.3	359.90	10.1	353.86	352.00	12.1	18,472	0.07%
2023/08/17	8.1	354.35	18	358.25	363.00	-9.9	18,342	-0.05%
2023/08/16	6	343.67	5.3	344.98	350.00	0.7	18,270	0.00%
2023/08/15	4	338.51	4.1	344.05	343.50	-0.1	18,323	0.00%
2023/08/14	4.3	320.49	3.1	320.87	319.00	1.2	18,425	0.01%
2023/08/11	5.2	317.09	6.1	318.11	321.00	-1	18,409	-0.01%
2023/08/10	7.3	325.65	6.2	320.91	314.50	1.1	18,368	0.01%
2023/08/09	16.2	359.03	8.1	368.54	349.00	8.2	18,241	0.04%
2023/08/08	13	353.35	19	359.66	358.00	-6	17,976	-0.03%
2023/08/07	17.1	350.73	16	351.94	349.50	1.1	17,883	0.01%
2023/08/04	8.1	328.19	8.2	330.16	338.00	-0.1	17,657	0.00%
2023/08/02	4.1	316.00	1	312.96	315.50	3.1	17,537	0.02%
2023/08/01	8	323.20	7.1	323.83	328.00	0.9	17,424	0.01%
2023/07/31	3.3	350.39	2.1	354.82	322.00	1.3	17,773	0.01%
2023/07/28	12	338.06	14	341.89	352.00	-2	17,986	-0.01%
2023/07/27	13	352.72	12	353.50	340.00	1	17,903	0.01%
2023/07/26	5	347.90	3	344.17	343.50	2	17,910	0.01%
2023/07/25	17.1	355.09	15.2	356.38	340.50	1.9	17,963	0.01%
2023/07/24	14.2	346.56	13	347.69	344.00	1.2	17,926	0.01%
2023/07/21	5.4	314.30	8.4	323.37	339.00	-2.9	17,679	-0.02%
2023/07/20	0	309.02	5	308.60	308.50	-5	17,321	-0.03%
2023/07/19	4.1	295.32	11.3	290.86	291.50	-7.2	17,096	-0.04%
2023/07/18	7.1	289.26	12.3	290.09	293.00	-5.2	17,121	-0.03%
2023/07/17	9.3	285.88	9	286.33	285.00	0.3	17,009	0.00%
2023/07/14	2	293.00	4.1	297.70	293.50	-2.1	16,859	-0.01%
2023/07/13	14.2	300.40	16.2	303.02	288.00	-2	16,774	-0.01%
2023/07/12	11	291.18	21.1	287.13	287.50	-10.1	16,420	-0.06%
2023/07/11	8.1	281.51	16.2	283.93	283.50	-8.1	16,252	-0.05%
2023/07/10	3	274.71	3.1	275.50	273.00	-0.1	16,127	0.00%
2023/07/07	29.1	274.15	23	275.35	270.00	6.1	16,187	0.04%
2023/07/06	3.5	275.43	0.3	272.60	273.50	3.2	16,032	0.02%
2023/07/05	10.5	287.40	1	282.50	280.50	9.5	15,958	0.06%
2023/07/04	9.2	290.58	8.1	291.32	292.00	1.1	15,805	0.01%
2023/07/03	8	288.19	4.4	291.80	293.00	3.6	15,627	0.02%
2023/06/30	5	259.10	14.3	263.67	271.00	-9.3	15,257	-0.06%
2023/06/29	1	248.00	2.1	246.50	246.50	-1.1	14,969	-0.01%
2023/06/28	0.1	241.00	3.1	244.86	241.50	-3.1	15,263	-0.02%
2023/06/27	4.2	241.34	17	238.59	235.00	-12.8	15,506	-0.08%
2023/06/26	2.1	243.31	4	249.50	250.00	-1.9	15,806	-0.01%
2023/06/21	9.1	250.57	5	252.50	249.50	4.1	15,760	0.03%
2023/06/20	6.1	253.39	1.1	252.14	252.00	5.1	16,021	0.03%
2023/06/19	15.1	251.84	10.2	256.11	254.50	4.8	16,419	0.03%
2023/06/16	17	242.85	11	243.86	247.00	6	16,302	0.04%
2023/06/15	14	228.79	10	231.95	237.00	4	16,089	0.02%
2023/06/14	3.1	219.77	3.1	223.52	224.00	0	15,750	0.00%
2023/06/13	6	215.92	7	216.64	219.50	-1	15,654	-0.01%
2023/06/12	3	205.50	3	206.50	205.50	0	15,370	0.00%
2023/06/09	6	208.58	9	208.83	209.50	-3	15,293	-0.02%
2023/06/08	11	203.82	7.1	200.51	200.50	3.9	15,073	0.03%
2023/06/07	9.1	206.07	6.1	208.08	208.00	3	14,973	0.02%
2023/06/06	2	203.00	2	204.48	203.50	0	14,812	0.00%
2023/06/05	14.1	197.44	12.1	199.30	200.00	2	14,614	0.01%
2023/06/02	9.3	206.35	7	206.14	202.00	2.3	14,364	0.02%
2023/06/01	3.1	203.57	13	203.42	207.00	-9.9	14,049	-0.07%
2023/05/31	5.1	198.83	3	203.17	197.50	2.1	13,851	0.02%
2023/05/30	10.1	202.00	2.2	201.35	201.50	7.8	13,707	0.06%
2023/05/29	23	210.52	10	208.05	206.00	13	13,717	0.09%
2023/05/26	6.1	203.39	20.2	205.25	208.00	-14.1	13,795	-0.10%
2023/05/25	13.1	200.04	5	199.29	197.50	8	13,401	0.06%
2023/05/24	2	183.52	3	185.33	187.00	-1	12,993	-0.01%
2023/05/23	3.1	182.68	1	184.00	182.50	2.1	12,930	0.02%
2023/05/22	10	181.20	10	182.55	182.50	0	12,861	0.00%
2023/05/19	8	183.56	9	184.50	184.00	-1	12,758	-0.01%
2023/05/18	9	183.50	9.1	183.99	186.00	-0.1	12,576	0.00%
2023/05/17	2.2	177.34	3	178.17	178.00	-0.8	12,319	-0.01%
2023/05/16	12	175.38	15	176.27	175.50	-3	12,170	-0.02%
2023/05/12	4.1	174.31	4	173.75	177.50	0.1	11,896	0.00%
2023/05/11	5	177.88	1	174.50	174.50	4	11,760	0.03%
2023/05/10	10.2	179.12	8	179.69	178.50	2.2	11,609	0.02%
2023/05/09	3.2	182.43	4.1	181.73	183.00	-1	11,432	-0.01%
2023/05/08	4	182.88	4	182.13	181.50	0	11,312	0.00%
2023/05/05	15	178.30	14	179.57	181.00	1	11,073	0.01%
2023/05/04	5	172.00	7	174.71	175.50	-2	10,617	-0.02%
2023/05/03	2	164.00	1	163.00	163.00	1	10,134	0.01%
2023/05/02	3	161.33	4	164.00	166.00	-1	10,026	-0.01%
2023/04/28	4	153.75	8.3	154.97	157.50	-4.3	9,717	-0.04%
2023/04/27	8	150.31	8	152.31	153.50	0	9,459	0.00%
2023/04/24	4	145.00	2	144.75	144.00	2	8,916	0.02%
2023/04/21	0	0.00	1.1	145.29	143.00	-1.1	8,814	-0.01%
2023/04/20	1	148.00	6	147.08	147.50	-5	8,651	-0.06%
2023/04/19	1	151.00	1	153.00	151.00	0	8,530	0.00%
2023/04/18	6	152.42	4	150.88	152.50	2	8,516	0.02%
2023/04/17	4	155.25	5	156.00	156.00	-1	8,347	-0.01%
2023/04/14	2	154.50	1	154.50	153.00	1	8,208	0.01%
2023/04/13	1	148.00	1	152.00	149.50	0	8,043	0.00%
2023/04/12	5	153.40	4	155.88	154.50	1	7,957	0.01%
2023/04/10	1	145.00	3.2	147.19	148.50	-2.2	7,604	-0.03%
2023/04/07	2.2	143.91	2	146.00	144.50	0.2	7,470	0.00%
2023/04/06	2	141.50	1	144.00	142.00	1	7,388	0.01%
2023/03/31	0	0.00	1	140.50	141.00	-1	7,282	-0.01%
2023/03/30	3	143.17	2	143.03	142.00	1	7,269	0.01%
2023/03/29	7	143.93	8	143.13	142.50	-1	7,205	-0.01%
2023/03/28	2	139.25	3	141.00	142.00	-1	6,912	-0.01%
2023/03/27	8.1	147.94	7	149.00	148.50	1.1	6,662	0.02%
2023/03/24	1	139.50	4	140.25	142.50	-3	6,298	-0.05%
2023/03/23	8	139.38	11	138.92	138.50	-3	6,175	-0.05%
2023/03/22	15	132.97	18.8	133.71	136.50	-3.8	5,757	-0.07%
2023/03/21	11	125.73	8	124.06	126.50	3	5,149	0.06%
2023/03/20	3	120.50	1	121.50	119.00	2	4,971	0.04%
2023/03/15	0	0.00	7	113.93	114.50	-7	5,047	-0.14%
2023/03/14	5	109.80	0	0.00	109.50	5	5,272	0.09%
2023/03/13	1	111.50	1	112.50	112.50	0	5,747	0.00%
2023/03/10	2	113.75	0	0.00	113.50	2	5,772	0.03%
2023/03/08	0	0.00	1	117.50	119.00	-1	5,795	-0.02%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/03	2	119.75	1	119.00	118.50	1	5,809	0.02%
2023/03/02	0	0.00	3	118.67	119.00	-3	5,902	-0.05%
2023/03/01	1	116.00	0	0.00	119.00	1	6,022	0.02%
2023/02/24	10	122.85	6	121.92	120.50	4	6,042	0.07%
2023/02/22	1	112.50	3	113.83	115.00	-2	5,678	-0.04%
2023/02/14	0	0.00	2	116.00	115.50	-2	5,955	-0.03%
2023/02/10	1	118.00	0	0.00	115.50	1	5,934	0.02%
2023/02/09	1	116.00	1	116.00	116.00	0	5,894	0.00%
2023/02/08	4	115.13	7.9	113.98	115.00	-3.9	5,839	-0.07%
2023/02/07	2	109.00	0	0.00	110.50	2	5,763	0.03%
2023/02/06	3	108.50	3	111.50	111.50	0	5,778	0.00%
2023/02/03	5	112.20	3	112.67	112.00	2	5,698	0.04%
2023/02/02	6	108.58	8.2	110.46	112.00	-2.2	5,683	-0.04%
2023/02/01	9.2	104.51	11	106.41	107.50	-1.8	5,661	-0.03%
2023/01/31	6	106.42	0	0.00	106.00	6	5,633	0.11%
2023/01/16	0.1	107.00	0	0.00	107.50	0.1	5,740	0.00%
2023/01/11	0.1	109.54	0	0.00	110.50	0.1	5,982	0.00%
2023/01/09	4	109.63	4	109.38	110.50	0	6,199	0.00%
2023/01/06	0.1	106.17	1	106.50	107.50	-0.9	6,241	-0.01%
2023/01/05	1.1	108.11	0	0.00	108.50	1.1	6,307	0.02%
2023/01/04	0	0.00	0.1	113.50	112.00	-0.1	6,428	0.00%
2022/12/29	0	0.00	2	109.50	110.00	-2	6,950	-0.03%
2022/12/26	0	110.50	0	111.00	111.50	0	7,356	0.00%
2022/12/19	0.1	111.00	0	0.00	112.00	0.1	7,423	0.00%
2022/12/16	1	115.50	0	0.00	115.00	1	7,354	0.01%
2022/12/15	0	0.00	1	118.00	116.50	-1	7,274	-0.01%
2022/12/13	0	0.00	0	114.50	114.00	0	7,378	0.00%
2022/12/09	1	114.00	1	115.00	115.50	0	7,331	0.00%
2022/12/08	0.1	112.50	2	113.25	113.50	-1.9	7,301	-0.03%
2022/12/07	6.1	115.40	5	116.79	112.50	1.1	7,291	0.01%
2022/12/06	4.2	125.22	3	124.83	124.00	1.2	7,067	0.02%
2022/12/05	2	122.73	19	125.95	127.00	-17	6,830	-0.25%
2022/12/02	1	115.50	1	117.00	115.50	0	6,412	0.00%
2022/12/01	0	0.00	4	114.75	114.50	-4	6,418	-0.06%
2022/11/30	2	112.75	2	113.00	113.00	0	6,380	0.00%
2022/11/29	1	111.00	1	112.00	112.00	0	6,350	0.00%
2022/11/28	2	110.25	2	112.00	111.50	0	6,341	0.00%
2022/11/25	1	110.50	0	0.00	109.00	1	6,329	0.02%
2022/11/24	4	111.75	3	111.17	111.00	1	6,331	0.02%
2022/11/23	4	108.88	4	110.00	110.00	0	6,288	0.00%
2022/11/22	3	107.17	3	107.50	106.00	0	6,203	0.00%
2022/11/21	1	102.50	10	102.20	104.00	-9	6,102	-0.15%
2022/11/18	0	0.00	0	103.50	102.00	0	6,164	0.00%
2022/11/17	0	0.00	8	103.00	103.00	-8	6,154	-0.13%
2022/11/16	0.1	102.38	1	102.50	102.00	-0.9	6,146	-0.01%
2022/11/15	4.1	101.78	2	102.25	102.00	2.1	6,109	0.03%
2022/11/14	15.3	105.22	10	109.00	104.50	5.3	6,180	0.09%
2022/11/11	26	110.50	2	110.25	110.00	24	6,032	0.40%
2022/11/10	0.2	106.75	0	0.00	106.00	0.2	5,932	0.00%
2022/11/09	1	107.50	1	109.00	108.00	0	6,009	0.00%
2022/11/08	1	109.00	0	0.00	106.00	1	6,054	0.02%
2022/11/07	1	106.50	2	107.50	107.50	-1	6,090	-0.02%
2022/11/04	1	106.00	0	0.00	106.00	1	6,176	0.02%
2022/11/02	2	103.50	3	104.17	104.00	-1	6,677	-0.01%
2022/11/01	0	0.00	3	102.00	102.50	-3	6,835	-0.04%
2022/10/31	1	103.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	0	0.00	4	102.38	101.00	-4	7,098	-0.06%
2022/10/27	6	98.83	8	97.88	99.90	-2	7,025	-0.03%
2022/10/26	1	93.70	3	93.80	93.60	-2	6,961	-0.03%
2022/10/24	2	97.40	2	98.50	96.30	0	7,034	0.00%
2022/10/21	2	96.30	1	98.00	95.40	1	7,232	0.01%
2022/10/20	6	99.00	3	98.27	98.80	3	7,298	0.04%
2022/10/19	3	102.83	2	101.00	100.50	1	7,443	0.01%
2022/10/18	3	101.27	1	101.00	101.50	2	7,728	0.03%
2022/10/17	2	100.50	1	100.50	101.50	1	7,676	0.01%
2022/10/13	3	105.83	1	103.00	103.50	2	7,679	0.03%
2022/10/12	3	104.17	3	105.33	107.00	0	7,677	0.00%
2022/10/11	5	105.20	3	105.17	104.00	2	7,667	0.03%
2022/10/07	12	111.46	5	111.60	110.50	7	7,651	0.09%
2022/10/06	12	114.67	10	115.45	116.00	2	7,630	0.03%
2022/10/05	2	121.00	9	120.50	119.50	-7	7,570	-0.09%
2022/10/04	2	111.50	7	112.71	114.00	-5	7,428	-0.07%
2022/10/03	5	108.30	3	108.67	108.00	2	7,618	0.03%
2022/09/30	3	107.00	6	105.83	111.50	-3	7,715	-0.04%
2022/09/29	9	111.56	1	109.50	108.00	8	7,874	0.10%
2022/09/28	4	111.50	4	111.25	109.00	0	7,978	0.00%
2022/09/27	2	115.00	5	114.90	116.00	-3	7,948	-0.04%
2022/09/26	1	111.50	0	0.00	111.00	1	8,022	0.01%
2022/09/20	1	114.00	2	115.50	117.00	-1	8,159	-0.01%
2022/09/19	2	113.00	2	113.75	113.50	0	8,142	0.00%
2022/09/16	2	113.25	3	114.50	113.50	-1	8,157	-0.01%
2022/09/15	2	113.75	6	114.50	113.50	-4	8,205	-0.05%
2022/09/14	0	0.00	6	111.75	113.50	-6	8,289	-0.07%
2022/09/13	8	113.81	5	113.00	113.00	3	8,435	0.04%
2022/09/12	4	111.00	4	112.00	112.00	0	8,485	0.00%
2022/09/08	6	107.50	5.2	108.12	107.50	0.8	8,486	0.01%
2022/09/06	2	104.00	2	102.50	102.00	0	8,492	0.00%
2022/09/05	1.1	103.95	0	0.00	103.50	1.1	8,586	0.01%
2022/09/01	0.1	106.04	0	0.00	105.50	0.1	8,692	0.00%
2022/08/31	0.1	108.00	0	0.00	108.50	0.1	8,743	0.00%
2022/08/30	1	107.50	0	0.00	107.50	1	8,780	0.01%
2022/08/29	1	107.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	6.1	112.08	2	113.00	113.00	4.1	8,986	0.05%
2022/08/25	2	113.25	2	112.50	112.00	0	8,989	0.00%
2022/08/23	0	0.00	3	117.50	117.50	-3	9,067	-0.03%
2022/08/22	3	117.00	0	0.00	117.00	3	9,174	0.03%
2022/08/19	5	118.50	8	119.63	117.00	-3	9,415	-0.03%
2022/08/18	5	119.30	3.1	119.16	119.50	1.9	9,735	0.02%
2022/08/17	3.1	119.15	5	118.70	119.00	-1.9	10,238	-0.02%
2022/08/16	2	119.75	1	121.00	119.00	1	10,639	0.01%
2022/08/15	1	117.50	10	119.20	119.50	-9	10,651	-0.08%
2022/08/12	2	113.75	3	116.49	117.50	-1	10,695	-0.01%
2022/08/11	2	114.00	3	113.50	114.50	-1	10,707	-0.01%
2022/08/10	15	114.63	2.1	113.00	112.50	12.9	10,693	0.12%
2022/08/09	6	118.58	8	119.44	119.00	-2	10,339	-0.02%
2022/08/08	1	113.00	6.6	116.45	118.00	-5.6	10,169	-0.06%
2022/08/05	7.6	112.45	6	112.17	112.50	1.6	10,008	0.02%
2022/08/04	3	112.67	4	112.88	113.00	-1	9,857	-0.01%
2022/08/02	1	114.00	1	114.00	115.00	0	9,884	0.00%
2022/08/01	2	116.75	2	115.25	115.50	0	9,904	0.00%
2022/07/29	3	117.83	3	118.00	118.00	0	9,828	0.00%
2022/07/28	16	116.22	20	116.25	117.00	-4	9,825	-0.04%
2022/07/27	4	114.13	7	115.14	116.00	-3	9,627	-0.03%
2022/07/26	8	113.19	23	113.33	114.00	-15	9,545	-0.16%
2022/07/25	5	110.60	10.5	110.96	112.50	-5.5	9,366	-0.06%
2022/07/22	1	104.50	2	105.00	104.50	-1	9,081	-0.01%
2022/07/21	5	103.60	8	104.19	105.50	-3	9,142	-0.03%
2022/07/20	4	105.75	3	104.83	105.00	1	9,118	0.01%
2022/07/19	2	103.75	2	106.00	105.00	0	9,191	0.00%
2022/07/18	4	102.00	4	103.50	104.00	0	9,222	0.00%
2022/07/15	9	100.71	7	101.21	101.00	2	9,329	0.02%
2022/07/14	10	99.05	11.7	99.73	101.00	-1.7	9,371	-0.02%
2022/07/13	13	98.36	11	98.27	96.80	2	9,530	0.02%
2022/07/12	9.7	96.33	9	96.52	96.00	0.7	9,385	0.01%
2022/07/11	10	97.76	9	98.00	98.40	1	9,361	0.01%
2022/07/08	1	93.60	6	94.22	96.10	-5	9,174	-0.05%
2022/07/07	3	85.37	4	87.25	87.40	-1	9,072	-0.01%
2022/07/06	2	84.55	0	0.00	82.60	2	8,964	0.02%
2022/07/05	3	85.77	1	86.40	87.20	2	9,052	0.02%
2022/07/04	5	87.00	1	86.20	85.30	4	9,143	0.04%
2022/07/01	6	90.40	2	86.90	86.90	4	9,169	0.04%
2022/06/30	2	95.10	3	93.30	93.10	-1	9,079	-0.01%
2022/06/29	3	97.50	2	97.10	97.10	1	9,182	0.01%
2022/06/28	4.2	99.28	2.2	98.68	98.60	2	9,461	0.02%
2022/06/27	1.2	99.92	1	99.90	99.90	0.2	10,427	0.00%
2022/06/24	1	95.30	0	0.00	95.40	1	10,640	0.01%
2022/06/23	3	93.40	3	94.23	93.90	0	10,989	0.00%
2022/06/22	3	97.77	10	94.48	92.60	-7	11,371	-0.06%
2022/06/21	29	96.76	28	95.68	98.10	1	11,436	0.01%
2022/06/20	5	99.32	4.2	100.62	98.00	0.8	11,817	0.01%
2022/06/17	1	105.00	3	104.17	103.00	-2	12,397	-0.02%
2022/06/16	2	106.75	1	108.00	103.50	1	12,956	0.01%
2022/06/15	4	107.00	5	106.70	106.00	-1	13,337	-0.01%
2022/06/14	1.2	107.48	1.3	107.54	108.00	-0.1	13,563	0.00%
2022/06/13	2	104.25	1	105.00	106.00	1	13,810	0.01%
2022/06/10	3	104.50	0	0.00	105.00	3	14,157	0.02%
2022/06/09	0.3	105.00	3	105.50	105.00	-2.7	14,408	-0.02%
2022/06/08	1	107.50	0	0.00	107.50	1	14,810	0.01%
2022/06/07	6.1	106.68	4	107.13	108.00	2.1	15,523	0.01%
2022/06/06	4.2	110.55	1	110.50	111.00	3.2	15,767	0.02%
2022/06/02	3	113.50	4	113.13	112.00	-1	16,055	-0.01%
2022/06/01	3	112.67	3	113.00	112.50	0	16,225	0.00%
2022/05/31	6.1	113.07	3	112.50	113.00	3.1	16,439	0.02%
2022/05/30	9	114.11	8	114.56	114.50	1	16,554	0.01%
2022/05/27	15	117.73	10	116.25	113.50	5	16,680	0.03%
2022/05/26	19	117.95	19	118.34	117.00	0	16,551	0.00%
2022/05/25	12	114.00	27.3	116.27	118.00	-15.3	16,330	-0.09%
2022/05/24	17.7	112.81	16.1	113.88	109.00	1.6	16,110	0.01%
2022/05/23	8	110.69	8	111.63	112.00	0	16,307	0.00%
2022/05/20	5	110.50	3	110.17	109.50	2	16,605	0.01%
2022/05/19	2	107.00	4	109.13	111.00	-2	16,725	-0.01%
2022/05/18	4	108.75	5	109.10	109.00	-1	17,036	-0.01%
2022/05/17	2	105.00	1	105.00	105.00	1	17,376	0.01%
2022/05/16	3	106.33	3	104.67	104.50	0	17,465	0.00%
2022/05/13	1	103.50	6	104.33	105.00	-5	17,601	-0.03%
2022/05/12	2	103.25	3	102.33	102.00	-1	17,747	-0.01%
2022/05/11	10	104.35	3	103.67	103.50	7	18,072	0.04%
2022/05/09	0	0.00	1	101.50	101.00	-1	18,376	-0.01%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	6	107.75	16	108.97	108.00	-10	18,938	-0.05%
2022/05/04	7	105.86	7	105.36	105.00	0	19,012	0.00%
2022/05/03	0	0.00	2	105.75	106.00	-2	19,277	-0.01%
2022/04/29	1	105.50	3	105.67	104.50	-2	19,729	-0.01%
2022/04/28	4	102.13	1	103.50	103.50	3	20,507	0.01%
2022/04/27	1	100.00	0	0.00	104.00	1	21,072	0.00%
2022/04/26	3	106.67	4	106.00	103.00	-1	21,428	0.00%
2022/04/25	6	104.67	3	104.00	105.00	3	21,669	0.01%
2022/04/22	5	109.60	1	107.00	107.00	4	21,647	0.02%
2022/04/21	7	112.21	5	112.30	113.50	2	21,616	0.01%
2022/04/20	5	108.40	5	107.00	107.50	0	21,379	0.00%
2022/04/19	8	109.06	7	109.07	106.00	1	21,257	0.00%
2022/04/18	2	106.25	0	0.00	103.50	2	20,999	0.01%
2022/04/15	1.2	107.17	2	105.50	104.50	-0.8	20,972	0.00%
2022/04/14	4	107.25	3	107.67	108.00	1	20,931	0.00%
2022/04/13	2	106.25	2	105.75	105.50	0	20,946	0.00%
2022/04/12	3.2	107.40	2	105.50	105.50	1.2	20,977	0.01%
2022/04/11	1.4	107.88	4	106.00	106.50	-2.6	20,947	-0.01%
2022/04/08	9	112.00	5.1	111.99	112.00	3.9	20,789	0.02%
2022/04/07	4	114.38	7	114.14	111.00	-3	20,651	-0.01%
2022/04/06	6.3	113.24	6	113.92	113.00	0.3	20,526	0.00%
2022/04/01	15	114.17	6	114.42	114.50	9	20,440	0.04%
2022/03/31	24.3	118.73	25	118.32	116.50	-0.7	20,269	0.00%
2022/03/30	37	121.91	32.3	122.44	117.00	4.8	19,995	0.02%
2022/03/29	25.1	118.52	20	117.68	116.50	5.1	19,004	0.03%
2022/03/28	19	116.74	24.2	117.13	119.00	-5.2	18,706	-0.03%
2022/03/25	13	113.92	23	115.02	117.00	-10	18,350	-0.05%
2022/03/24	15.3	112.83	9	112.50	111.50	6.3	17,934	0.04%
2022/03/23	23.1	116.65	15	116.77	115.00	8.1	17,788	0.05%
2022/03/22	25	116.20	20.2	116.74	118.00	4.8	17,269	0.03%
2022/03/21	11.3	111.01	19	112.37	112.50	-7.7	16,587	-0.05%
2022/03/18	16	106.69	16	107.78	110.00	0	15,987	0.00%
2022/03/17	14.3	106.43	13	106.38	106.50	1.3	15,551	0.01%
2022/03/16	5.3	106.15	5	106.00	106.00	0.3	15,400	0.00%
2022/03/15	13.8	110.77	6	108.17	106.00	7.8	15,788	0.05%
2022/03/14	29.3	118.81	25	117.32	117.00	4.3	15,461	0.03%
2022/03/11	19	121.71	28	122.07	122.50	-9	15,218	-0.06%
2022/03/10	34	120.01	22	120.07	119.50	12	14,819	0.08%
2022/03/09	15	110.80	19.5	111.94	116.00	-4.5	14,134	-0.03%
2022/03/08	11.2	107.85	13.1	109.27	105.50	-1.9	13,742	-0.01%
2022/03/07	7.7	108.64	3	106.67	105.50	4.7	13,508	0.03%
2022/03/04	6.2	114.68	12.1	114.78	113.00	-5.9	13,440	-0.04%
2022/03/03	7	112.21	6.3	112.16	112.00	0.8	13,288	0.01%
2022/03/02	8.1	111.90	5.7	107.97	108.50	2.5	13,178	0.02%
2022/03/01	6.2	110.97	6	111.33	111.00	0.2	13,077	0.00%
2022/02/25	5.2	112.85	6.3	110.96	110.00	-1.1	13,177	-0.01%
2022/02/24	8	113.25	7	113.29	113.00	1	13,279	0.01%
2022/02/23	8.3	115.06	9	114.56	114.50	-0.8	13,465	-0.01%
2022/02/22	7.5	111.18	8	111.31	110.00	-0.5	13,330	0.00%
2022/02/21	9	112.06	9	110.00	110.00	0	13,121	0.00%
2022/02/18	7	112.43	4	112.50	114.00	3	12,934	0.02%
2022/02/17	9	111.50	8	110.94	112.50	1	12,625	0.01%
2022/02/16	2	104.50	2	103.00	103.00	0	12,365	0.00%
2022/02/15	2.2	105.27	1	103.00	103.00	1.2	12,811	0.01%
2022/02/14	2	105.50	7	106.13	105.50	-5	13,044	-0.04%
2022/02/11	6	105.67	3	106.67	106.00	3	13,289	0.02%
2022/02/10	7.2	104.82	5	104.00	104.00	2.2	13,683	0.02%
2022/02/09	4	103.50	4	103.88	106.00	0	13,551	0.00%
2022/02/08	7	98.50	8	99.49	101.50	-1	13,291	-0.01%
2022/02/07	2	94.10	2	95.05	95.40	0	12,990	0.00%
2022/01/26	2	91.85	1.1	92.18	92.80	0.9	12,748	0.01%
2022/01/25	18.3	94.97	18	93.24	92.30	0.3	12,853	0.00%
2022/01/24	57.5	95.75	58.1	95.22	95.00	-0.6	12,721	0.00%
2022/01/21	18.1	98.90	27.5	99.10	99.20	-9.5	12,384	-0.08%
2022/01/20	34.1	97.62	34	96.19	98.00	0.1	11,863	0.00%
2022/01/19	5	94.32	14	93.08	95.70	-9	11,540	-0.08%
2022/01/18	8	91.48	7	91.31	91.20	1	11,474	0.01%
2022/01/17	0	0.00	3	87.83	89.20	-3	11,991	-0.03%
2022/01/14	4	83.40	3	82.57	83.90	1	13,041	0.01%
2022/01/13	0	0.00	30	86.10	86.10	-30	13,178	-0.23%
2022/01/11	20	88.40	0	0.00	86.90	20	13,280	0.15%
2022/01/10	2	87.15	1	87.40	87.40	1	13,273	0.01%
2022/01/07	2	87.95	25	87.98	86.30	-23	13,285	-0.17%
2022/01/06	1	87.80	0	0.00	89.50	1	13,263	0.01%
2022/01/05	0	0.00	3	89.63	90.20	-3	13,306	-0.02%
2022/01/04	23	90.13	0	0.00	88.80	23	13,290	0.17%
2022/01/03	10	89.48	12	89.88	89.00	-2	13,260	-0.02%
2021/12/29	0	0.00	1	88.90	88.70	-1	13,371	-0.01%
2021/12/24	5	87.80	5	88.08	87.70	0	13,957	0.00%
2021/12/23	9	87.16	0	0.00	87.00	9	14,098	0.06%
2021/12/20	5.7	85.63	2	85.30	85.10	3.7	15,089	0.02%
2021/12/17	1.2	87.60	0	0.00	86.90	1.2	15,701	0.01%
2021/12/16	0	0.00	1.1	88.92	89.20	-1.1	16,278	-0.01%
2021/12/14	1.1	88.20	1	86.80	87.00	0.1	16,959	0.00%
2021/12/13	1	87.50	0	0.00	89.10	1	17,018	0.01%
2021/12/10	5	88.54	4	88.35	87.80	1	16,987	0.01%
2021/12/09	12.5	93.22	10	93.08	88.70	2.5	16,870	0.01%
2021/12/08	3	89.30	4.4	89.16	89.30	-1.4	16,151	-0.01%
2021/12/07	1	88.50	0	0.00	87.60	1	16,191	0.01%
2021/12/06	3	88.30	3	88.87	89.20	0	16,177	0.00%
2021/12/03	4	87.98	5	88.38	87.70	-1	16,217	-0.01%
2021/12/02	3	86.23	0	0.00	86.00	3	16,447	0.02%
2021/12/01	0	0.00	13	88.77	88.50	-13	16,551	-0.08%
2021/11/30	0	0.00	3	88.70	88.40	-3	16,673	-0.02%
2021/11/29	3	85.37	1	86.50	86.50	2	16,724	0.01%
2021/11/26	4	84.55	0	0.00	85.40	4	16,819	0.02%
2021/11/25	5	86.20	1	87.20	85.80	4	16,717	0.02%
2021/11/24	7	88.00	2	88.15	87.30	5	16,584	0.03%
2021/11/23	8	89.50	9	90.32	89.50	-1	16,358	-0.01%
2021/11/22	7.4	87.71	4	88.91	88.40	3.4	15,994	0.02%
2021/11/19	14	88.16	20	87.53	87.60	-6	15,509	-0.04%
2021/11/18	1	85.10	5	83.78	83.50	-4	15,085	-0.03%
2021/11/17	2	82.40	4	82.25	82.50	-2	14,939	-0.01%
2021/11/16	6	81.43	1	81.50	82.00	5	14,907	0.03%
2021/11/15	3	81.30	28	81.51	81.20	-25	14,880	-0.17%
2021/11/12	27	83.01	16.5	83.18	81.50	10.5	14,743	0.07%
2021/11/11	7	89.71	32	89.23	89.40	-25	14,245	-0.18%
2021/11/10	6	87.20	21	87.80	88.40	-15	14,017	-0.11%
2021/11/09	11	86.90	100	85.36	87.50	-89	13,647	-0.65%
2021/11/05	9.5	79.90	4	80.00	80.90	5.5	13,030	0.04%
2021/11/04	0	0.00	1	80.20	80.10	-1	13,254	-0.01%
2021/11/02	4	80.90	9	83.11	80.20	-5	13,624	-0.04%
2021/11/01	4	82.63	5	82.90	82.20	-1	13,410	-0.01%
2021/10/29	16	81.58	8	82.15	82.90	8	13,341	0.06%
2021/10/28	13	82.28	27	82.60	81.00	-14	13,297	-0.11%
2021/10/27	16	80.53	18	81.23	82.10	-2	13,022	-0.02%
2021/10/26	61	81.49	25	81.93	82.10	36	12,753	0.28%
2021/10/25	131	84.43	26	84.87	84.30	105	12,388	0.85%	大買/鉅額交易
2021/10/22	30	83.62	54.1	82.83	85.00	-24.1	11,636	-0.21%
2021/10/21	3	78.17	7	77.29	77.30	-4	10,514	-0.04%
2021/10/20	0	0.00	3	75.57	75.50	-3	10,320	-0.03%
2021/10/19	1	74.90	4	75.33	75.60	-3	10,344	-0.03%
2021/10/14	3	71.57	1	72.00	71.40	2	10,632	0.02%
2021/10/13	1	71.50	3	74.50	71.80	-2	10,700	-0.02%
2021/10/12	2	73.10	0	0.00	73.00	2	10,765	0.02%
2021/10/07	2	76.25	3	76.37	76.50	-1	10,886	-0.01%
2021/10/06	1	76.00	0	0.00	73.80	1	11,078	0.01%
2021/10/05	0	0.00	1	75.60	75.60	-1	11,232	-0.01%
2021/10/04	3	73.80	1	73.60	73.60	2	11,267	0.02%
2021/10/01	27	74.76	28	76.05	73.60	-1	11,609	-0.01%
2021/09/30	10	78.49	3	79.30	79.20	7	11,868	0.06%
2021/09/29	7	79.27	7	79.80	79.00	0	11,895	0.00%
2021/09/28	30	80.11	23	80.51	79.80	7	11,976	0.06%
2021/09/27	6	84.28	7	84.34	84.30	-1	11,730	-0.01%
2021/09/24	31	83.12	24	83.53	83.70	7	11,591	0.06%
2021/09/23	10	82.11	25	81.77	83.30	-15	11,156	-0.13%
2021/09/22	19	79.44	27.1	79.48	79.80	-8.1	10,860	-0.07%
2021/09/17	12.1	77.39	31	78.30	78.80	-18.9	10,794	-0.18%
2021/09/16	3	75.33	11	75.99	76.30	-8	10,785	-0.07%
2021/09/15	2	73.60	2	74.60	73.90	0	11,133	0.00%
2021/09/14	0	0.00	1.3	75.07	74.70	-1.3	11,581	-0.01%
2021/09/13	1	74.90	0	0.00	74.30	1	12,616	0.01%
2021/09/10	22	75.86	20	75.00	75.30	2	13,771	0.01%
2021/09/09	1.4	74.86	1.2	75.02	75.10	0.2	14,436	0.00%
2021/09/08	5	74.88	4.2	74.37	73.50	0.8	14,454	0.01%
2021/09/07	11	76.23	8	76.75	76.60	3	14,388	0.02%
2021/09/06	9	76.29	23	76.25	76.40	-14	14,153	-0.10%
2021/09/03	11	76.18	4	76.08	75.30	7	14,045	0.05%
2021/09/02	4	74.40	13	74.18	74.90	-9	14,085	-0.06%
2021/09/01	2.2	73.14	1	71.00	73.10	1.2	14,587	0.01%
2021/08/30	1	69.10	0	0.00	69.70	1	15,755	0.01%
2021/08/27	10	68.80	4	69.10	69.00	6	15,842	0.04%
2021/08/26	2	69.80	0	0.00	69.80	2	15,894	0.01%
2021/08/25	0	0.00	1	70.10	70.50	-1	16,004	-0.01%
2021/08/24	1	70.70	1	69.00	69.80	0	16,100	0.00%
2021/08/23	11	71.55	1	72.10	72.40	10	16,291	0.06%
2021/08/20	3	70.80	2	70.10	70.90	1	16,409	0.01%
2021/08/19	1	70.70	10	69.85	69.80	-9	16,604	-0.05%
2021/08/18	10	70.60	1	69.10	70.70	9	16,603	0.05%
2021/08/17	1	67.60	0	0.00	67.80	1	16,693	0.01%
2021/08/16	12	68.50	0	0.00	69.50	12	16,721	0.07%
2021/08/13	3	71.17	0	0.00	71.00	3	16,674	0.02%
2021/08/12	0	0.00	1	73.80	72.50	-1	16,647	-0.01%
2021/08/11	3	72.47	2	73.10	72.30	1	16,658	0.01%
2021/08/10	20	73.29	21	72.28	73.00	-1	16,637	-0.01%
2021/08/09	20	79.51	37	77.72	76.80	-17	16,444	-0.10%
2021/08/06	9	77.90	11	78.60	79.40	-2	16,208	-0.01%
2021/08/05	7	76.89	4	76.63	76.80	3	16,215	0.02%
2021/08/04	18	78.28	5	78.42	77.80	13	16,376	0.08%
2021/08/03	4	77.78	7	77.00	77.70	-3	16,493	-0.02%
2021/08/02	4	74.93	1	74.30	75.00	3	16,477	0.02%
2021/07/30	0	0.00	1	75.20	75.20	-1	16,684	-0.01%
2021/07/29	1	74.10	0	0.00	74.90	1	16,839	0.01%
2021/07/28	3	73.07	5	73.66	74.80	-2	17,040	-0.01%
2021/07/27	5	74.84	1	75.10	75.10	4	17,077	0.02%
2021/07/26	2	75.90	8	75.79	75.60	-6	17,193	-0.03%
2021/07/23	7	74.97	0	0.00	74.80	7	17,292	0.04%
2021/07/22	1.1	75.14	1.1	76.03	75.00	0	17,352	0.00%
2021/07/21	4	75.50	25	75.69	74.60	-21	17,580	-0.12%
2021/07/20	10	74.50	2	74.85	75.30	8	17,663	0.05%
2021/07/19	1	77.50	4	77.70	77.70	-3	17,492	-0.02%
2021/07/16	2	79.55	2	79.65	79.30	0	17,445	0.00%
2021/07/15	3	79.23	1	79.80	79.10	2	17,289	0.01%
2021/07/14	14	80.29	11	80.28	80.50	3	17,237	0.02%
2021/07/13	19	80.62	17	81.15	79.80	2	17,153	0.01%
2021/07/12	11	78.94	8.2	78.63	79.00	2.8	16,887	0.02%
2021/07/09	1	81.00	1	80.70	80.40	0	16,634	0.00%
2021/07/08	16	83.08	24	82.83	82.70	-8	16,545	-0.05%
2021/07/07	15.2	81.76	31	81.12	82.10	-15.8	16,131	-0.10%
2021/07/06	7	77.70	12.3	77.79	77.60	-5.3	15,659	-0.03%
2021/07/05	17	80.55	7	80.47	79.00	10	15,786	0.06%
2021/07/02	4	77.75	2	78.20	78.70	2	15,915	0.01%
2021/07/01	1	79.50	7	79.91	79.50	-6	15,787	-0.04%
2021/06/30	3	80.90	2	80.45	80.70	1	15,668	0.01%
2021/06/29	2	80.55	16.1	81.52	81.00	-14.1	15,594	-0.09%
2021/06/28	25	81.67	8	81.10	81.10	17	15,419	0.11%
2021/06/25	13.1	82.07	8	80.83	80.70	5.1	15,092	0.03%
2021/06/24	7.2	82.65	9	84.51	82.30	-1.9	14,843	-0.01%
2021/06/23	15	82.91	15	82.22	82.00	0	14,480	0.00%
2021/06/22	40.3	83.32	34	82.90	82.00	6.3	14,077	0.04%
2021/06/21	27	78.38	22.3	79.52	82.00	4.7	13,136	0.04%
2021/06/18	20	75.60	36	74.81	77.20	-16	12,122	-0.13%
2021/06/17	4	70.10	2	70.20	70.70	2	11,358	0.02%
2021/06/16	1	70.30	10	70.60	69.90	-9	11,289	-0.08%
2021/06/15	4	70.18	1	70.50	70.90	3	11,253	0.03%
2021/06/11	10	71.47	2	70.70	70.30	8	11,191	0.07%
2021/06/10	19	71.05	20	70.99	71.60	-1	11,122	-0.01%
2021/06/09	51	72.26	24	71.71	71.10	27	10,849	0.25%
2021/06/08	24	75.02	58.3	76.53	75.20	-34.3	10,195	-0.34%
2021/06/07	15	73.30	8	72.99	72.00	7	9,144	0.08%
2021/06/04	2	70.45	2	72.60	70.30	0	8,890	0.00%
2021/06/03	6	71.97	5	72.50	72.70	1	8,864	0.01%
2021/06/02	7	71.57	9	71.73	71.60	-2	8,812	-0.02%
2021/06/01	9	72.70	10	73.78	72.40	-1	8,693	-0.01%
2021/05/31	5	72.84	7	73.40	73.40	-2	8,592	-0.02%
2021/05/28	0	0.00	6	70.88	71.60	-6	8,360	-0.07%
2021/05/27	10	70.15	10	70.30	70.30	0	8,232	0.00%
2021/05/26	1	68.10	6	68.38	68.60	-5	8,139	-0.06%
2021/05/25	7	67.41	3	68.07	68.00	4	8,104	0.05%
2021/05/24	11	65.55	7	65.44	66.70	4	7,970	0.05%
2021/05/21	2	63.95	3	64.23	64.90	-1	7,908	-0.01%
2021/05/20	4	61.35	2	62.30	60.90	2	7,816	0.03%
2021/05/19	1	61.40	0	0.00	62.20	1	7,825	0.01%
2021/05/18	2	61.80	3	61.50	61.70	-1	7,774	-0.01%
2021/05/17	0	0.00	6	56.60	57.00	-6	7,724	-0.08%
2021/05/14	1	60.20	4	60.40	60.30	-3	7,623	-0.04%
2021/05/13	2	58.30	11	55.13	58.30	-9	7,523	-0.12%
2021/05/12	5.2	58.72	4	58.50	57.60	1.2	7,390	0.02%
2021/05/11	5	64.62	1	62.70	63.80	4	7,200	0.06%
2021/05/10	5	69.06	0	0.00	69.20	5	7,016	0.07%
2021/05/07	7	70.23	5	71.06	69.90	2	6,945	0.03%
2021/05/06	11	69.22	7	69.91	69.30	4	6,817	0.06%
2021/05/05	2	69.60	7	70.29	69.20	-5	6,649	-0.08%
2021/05/04	2	67.30	5	66.46	67.60	-3	6,458	-0.05%
2021/05/03	4	70.58	1	71.30	68.10	3	6,366	0.05%
2021/04/29	8	70.78	0	0.00	71.20	8	6,258	0.13%
2021/04/28	1	71.30	5	71.48	71.70	-4	6,246	-0.06%
2021/04/27	2	71.00	13.2	71.27	70.50	-11.2	6,318	-0.18%
2021/04/26	0	0.00	12	69.63	69.60	-12	6,166	-0.19%
2021/04/23	4	66.45	5	66.40	66.60	-1	6,249	-0.02%
2021/04/22	4	67.23	1	67.90	66.60	3	6,534	0.05%
2021/04/21	0	0.00	5	68.96	69.10	-5	7,234	-0.07%
2021/04/20	4	69.33	0	0.00	69.90	4	7,608	0.05%
2021/04/19	0	0.00	4	68.90	69.20	-4	7,852	-0.05%
2021/04/16	6	68.13	2	68.10	68.40	4	7,881	0.05%
2021/04/15	5	68.30	2	68.40	68.30	3	8,132	0.04%
2021/04/14	3	68.20	0	0.00	67.80	3	8,175	0.04%
2021/04/13	3	69.43	7	69.80	69.10	-4	8,190	-0.05%
2021/04/12	6	68.90	5	69.34	68.70	1	8,233	0.01%
2021/04/09	15	71.21	11	69.73	69.50	4	8,411	0.05%
2021/04/08	14	72.12	10	71.76	72.40	4	8,130	0.05%
2021/04/07	7	68.80	24	68.98	68.90	-17	7,746	-0.22%
2021/04/06	7	67.67	1	67.70	67.70	6	7,634	0.08%
2021/04/01	8	67.78	5	68.32	67.40	3	7,628	0.04%
2021/03/31	6	67.05	8.5	67.78	68.20	-2.5	7,490	-0.03%
2021/03/30	0	0.00	10	67.10	66.70	-10	7,394	-0.14%
2021/03/29	49	67.03	37.1	67.27	66.50	11.9	7,363	0.16%
2021/03/26	3	67.07	0.1	68.00	67.20	2.9	7,317	0.04%
2021/03/25	1	66.80	5	67.18	67.20	-4	7,256	-0.06%
2021/03/24	6	67.03	7	67.06	66.20	-1	7,234	-0.01%
2021/03/23	13	67.12	6	67.30	67.80	7	7,203	0.10%
2021/03/22	6	65.58	1	65.40	65.50	5	7,134	0.07%
2021/03/19	0	0.00	1	64.50	64.80	-1	7,195	-0.01%
2021/03/18	1	64.70	1	64.90	65.20	0	7,232	0.00%
2021/03/17	0	0.00	4	64.50	64.40	-4	7,289	-0.05%
2021/03/16	5	63.80	0	0.00	63.80	5	7,470	0.07%
2021/03/15	2.3	63.51	0	0.00	63.60	2.3	7,609	0.03%
2021/03/12	2.3	64.11	2	63.95	64.20	0.3	7,722	0.00%
2021/03/11	5	63.00	4	62.00	63.00	1	7,805	0.01%
2021/03/10	5.3	61.73	5	62.20	61.30	0.3	7,857	0.00%
2021/03/09	6	61.57	0	0.00	61.40	6	7,927	0.08%
2021/03/08	4	63.63	0	0.00	63.20	4	8,023	0.05%
2021/03/05	1	63.90	0	0.00	63.70	1	8,172	0.01%
2021/03/04	3	64.60	2	64.50	64.50	1	8,237	0.01%
2021/03/03	1	65.70	1	65.30	65.50	0	8,315	0.00%
2021/03/02	2	66.00	0	0.00	65.60	2	8,419	0.02%
2021/02/25	3	67.50	5	67.58	66.90	-2	8,558	-0.02%
2021/02/24	1	68.00	1	67.00	66.80	0	8,717	0.00%
2021/02/23	7	67.60	0	0.00	68.20	7	9,257	0.08%
2021/02/22	4	68.23	10	68.40	68.70	-6	9,584	-0.06%
2021/02/19	0	0.00	2	68.35	68.30	-2	9,872	-0.02%
2021/02/18	0	0.00	3	67.40	67.60	-3	10,254	-0.03%
2021/02/17	0	0.00	6	66.60	66.90	-6	10,855	-0.06%
2021/02/05	1	64.30	3	64.60	64.40	-2	11,866	-0.02%
2021/02/04	4	64.55	2	64.40	64.30	2	12,974	0.02%
2021/02/03	2	65.80	1	65.40	65.40	1	13,374	0.01%
2021/02/02	1	65.00	2.1	66.02	65.90	-1.1	13,777	-0.01%
2021/02/01	7	64.83	3.2	64.79	65.20	3.8	14,253	0.03%
2021/01/29	0	0.00	2	66.95	65.90	-2	14,457	-0.01%
2021/01/28	15.2	66.63	3	66.23	66.10	12.2	14,525	0.08%
2021/01/27	4	68.15	4	68.68	68.80	0	14,495	0.00%
2021/01/26	7	69.61	3	69.10	68.30	4	14,520	0.03%
2021/01/25	0	0.00	5	70.20	69.60	-5	14,546	-0.03%
2021/01/22	1	68.50	1	68.90	70.20	0	14,602	0.00%
2021/01/21	3	70.49	3	69.70	69.30	0	14,671	0.00%
2021/01/20	5	70.10	1	68.20	68.20	4	14,673	0.03%
2021/01/19	12	73.66	11	73.19	72.90	1	14,604	0.01%
2021/01/18	12	74.28	9	74.17	73.50	3	14,768	0.02%
2021/01/15	23	74.32	15	74.76	74.70	8	14,622	0.05%
2021/01/14	31	74.40	51	74.16	75.50	-20	14,387	-0.14%
2021/01/13	30	70.15	11	70.94	71.00	19	13,677	0.14%
2021/01/12	5	68.32	7	68.43	68.10	-2	13,374	-0.02%
2021/01/11	2	66.55	2	66.95	67.00	0	13,214	0.00%
2021/01/08	11	67.43	15	67.53	67.90	-4	13,389	-0.03%
2021/01/07	1	65.30	2	65.65	65.40	-1	13,648	-0.01%
2021/01/06	2	64.70	5	64.86	64.30	-3	14,153	-0.02%
2021/01/05	1	65.70	0	0.00	65.70	1	14,123	0.01%
2021/01/04	11	66.15	8	66.58	67.50	3	14,245	0.02%
2020/12/31	6	66.03	1	66.90	66.10	5	14,178	0.04%
2020/12/30	6	66.53	1	66.50	66.50	5	14,273	0.04%
2020/12/29	1	67.00	2	67.30	67.00	-1	14,523	-0.01%
2020/12/28	5	66.96	1	66.80	66.80	4	14,671	0.03%
2020/12/25	2	67.70	2	67.70	67.60	0	14,938	0.00%
2020/12/24	1	68.00	1	68.20	68.60	0	15,244	0.00%
2020/12/23	2	67.35	4	67.30	67.60	-2	15,581	-0.01%
2020/12/22	5	67.26	9	67.42	66.10	-4	16,127	-0.02%
2020/12/21	0	0.00	3	66.63	66.70	-3	16,746	-0.02%
2020/12/18	5	67.66	1	67.40	67.40	4	17,535	0.02%
2020/12/17	1	67.70	2	67.80	68.10	-1	17,866	-0.01%
2020/12/16	7	67.37	3	67.90	67.10	4	18,054	0.02%
2020/12/15	7	67.96	5	67.78	67.10	2	18,176	0.01%
2020/12/14	1	69.60	1	69.60	69.40	0	18,524	0.00%
2020/12/11	2	69.20	4	69.05	69.00	-2	18,674	-0.01%
2020/12/10	9	69.09	3	68.77	69.00	6	18,797	0.03%
2020/12/09	18	71.38	12	71.97	71.40	6	18,740	0.03%
2020/12/08	8	71.11	6	72.33	72.70	2	18,731	0.01%
2020/12/07	8	70.60	2	71.95	70.70	6	18,804	0.03%
2020/12/04	2	71.30	6	72.23	71.00	-4	18,833	-0.02%
2020/12/03	6	71.33	3	71.97	71.90	3	19,037	0.02%
2020/12/02	4	72.45	2	72.95	72.20	2	19,184	0.01%
2020/12/01	2	72.20	2	72.40	72.50	0	19,539	0.00%
2020/11/30	3	74.07	1	73.90	73.90	2	19,890	0.01%
2020/11/27	12	74.07	2	74.50	75.00	10	20,117	0.05%
2020/11/26	1	74.70	2	74.60	74.80	-1	20,501	0.00%
2020/11/25	6	75.95	6	75.62	74.90	0	21,382	0.00%
2020/11/24	4	76.10	2	76.35	76.50	2	21,732	0.01%
2020/11/23	5	76.70	5	77.20	77.20	0	22,195	0.00%
2020/11/20	25	77.69	16	78.09	76.50	9	22,460	0.04%
2020/11/19	6	76.77	2	77.15	77.00	4	22,771	0.02%
2020/11/18	11	75.02	10	74.79	75.60	1	23,466	0.00%
2020/11/17	7	74.16	4.5	74.42	73.90	2.5	24,136	0.01%
2020/11/16	9.5	77.16	16.2	76.42	77.30	-6.7	25,310	-0.03%
2020/11/13	67	76.41	34	75.52	74.90	33	25,493	0.13%
2020/11/12	14	74.19	33	75.25	77.00	-19	24,786	-0.08%
2020/11/11	11	70.17	3	70.23	70.00	8	24,383	0.03%
2020/11/10	13	72.25	21	72.71	71.80	-8	25,039	-0.03%
2020/11/09	13	72.31	26	71.85	71.70	-13	25,864	-0.05%
2020/11/06	7	69.11	6	70.50	68.00	1	26,161	0.00%
2020/11/05	0	0.00	3	69.50	69.00	-3	26,226	-0.01%
2020/11/04	0	0.00	2	67.00	68.40	-2	26,856	-0.01%
2020/11/03	5	66.50	8	67.15	67.30	-3	26,893	-0.01%
2020/10/30	1	66.30	1.2	67.84	67.30	-0.2	27,133	0.00%
2020/10/29	2	66.60	2	67.45	68.00	0	27,175	0.00%
2020/10/28	1	68.00	6	68.92	68.10	-5	27,176	-0.02%
2020/10/26	5	71.58	1	70.90	70.70	4	27,195	0.01%
2020/10/23	3	68.77	9	69.28	69.60	-6	27,086	-0.02%
2020/10/22	2	67.50	1	67.80	68.00	1	27,254	0.00%
2020/10/21	1	68.30	7	69.11	68.60	-6	27,374	-0.02%
2020/10/20	6	69.67	3	69.93	69.20	3	27,694	0.01%
2020/10/19	3	69.73	13.3	69.64	70.40	-10.3	28,158	-0.04%
2020/10/16	4	68.45	9	68.77	68.10	-5	28,794	-0.02%
2020/10/15	29	71.54	16	72.04	70.00	13	29,137	0.04%
2020/10/14	11	72.64	52	72.89	74.50	-41	28,840	-0.14%
2020/10/13	6	69.12	3	69.33	69.90	3	28,733	0.01%
2020/10/12	17	69.28	14	69.74	69.80	3	29,228	0.01%
2020/10/08	6	68.58	11	68.32	68.00	-5	29,995	-0.02%
2020/10/07	1	68.50	4	68.88	69.20	-3	30,206	-0.01%
2020/10/06	7.2	67.92	2	68.55	68.40	5.2	30,579	0.02%
2020/10/05	12.2	67.27	13	67.21	68.00	-0.8	31,163	0.00%
2020/09/30	17.2	65.87	17	65.14	67.10	0.2	31,334	0.00%
2020/09/29	8	66.36	8	66.15	66.40	0	31,472	0.00%
2020/09/28	5	65.66	5	65.62	65.00	0	31,283	0.00%
2020/09/25	56	66.40	42	65.84	65.20	14	31,030	0.05%
2020/09/24	26	68.12	23	67.18	65.30	3	30,665	0.01%
2020/09/23	52	71.93	17.1	71.32	71.00	34.9	30,315	0.12%
2020/09/22	12	69.35	12	69.60	68.70	0	29,766	0.00%
2020/09/21	4	68.90	11	68.86	68.40	-7	29,502	-0.02%
2020/09/18	5	67.98	3	68.53	67.30	2	29,308	0.01%
2020/09/17	15	68.17	15	67.95	67.60	0	29,221	0.00%
2020/09/16	6	66.40	10	66.72	66.40	-4	28,932	-0.01%
2020/09/15	6	65.83	6	65.80	65.30	0	28,897	0.00%
2020/09/14	2	64.45	5	64.42	64.60	-3	28,820	-0.01%
2020/09/11	3	63.57	3	62.70	62.50	0	28,735	0.00%
2020/09/10	5	66.00	14	64.53	64.10	-9	28,654	-0.03%
2020/09/09	2	64.50	5	64.26	64.20	-3	28,507	-0.01%
2020/09/08	12	64.29	18	64.51	65.00	-6	28,407	-0.02%
2020/09/07	13	67.05	4	66.68	66.20	9	28,177	0.03%
2020/09/04	4	68.28	10	68.35	68.10	-6	28,119	-0.02%
2020/09/03	29	68.62	23	69.19	67.10	6	27,748	0.02%
2020/09/02	28	67.58	24.1	67.66	67.80	3.9	27,642	0.01%
2020/09/01	21	67.51	17	67.36	67.20	4	27,412	0.01%
2020/08/31	34	68.15	52	68.84	70.20	-18	27,002	-0.07%
2020/08/28	11	65.13	21	64.54	64.60	-10	26,195	-0.04%
2020/08/27	35	68.28	23	68.64	67.40	12	25,895	0.05%
2020/08/26	16	68.00	15	67.92	67.70	1	25,662	0.00%
2020/08/25	23	66.96	19	67.37	68.50	4	25,463	0.02%
2020/08/24	48	65.24	42	65.45	64.70	6	24,705	0.02%
2020/08/21	34	62.90	32	62.98	63.80	2	24,012	0.01%
2020/08/20	49	62.32	45	60.50	58.50	4	23,083	0.02%
2020/08/19	21	59.48	119	60.48	62.90	-98	21,579	-0.45%	大賣/
2020/08/18	9	56.78	10	56.61	57.20	-1	20,906	0.00%
2020/08/17	95	57.24	12	57.98	56.50	83	20,757	0.40%
2020/08/14	66	55.62	148	55.61	56.60	-82	20,204	-0.41%	大賣/
2020/08/13	32	54.80	25	55.07	55.60	7	19,182	0.04%
2020/08/12	4	47.86	26	49.53	50.60	-22	18,005	-0.12%
2020/08/11	34	45.84	6	46.34	46.05	28	17,380	0.16%
2020/08/10	52	49.75	48	49.61	47.20	4	17,219	0.02%
2020/08/07	34	47.08	1	46.95	47.05	33	16,564	0.20%
2020/08/06	13	46.32	1	46.50	46.55	12	16,500	0.07%
2020/08/05	29	46.75	9	46.63	47.30	20	16,438	0.12%
2020/08/04	9	45.47	12	45.08	45.30	-3	16,386	-0.02%
2020/08/03	5	46.14	6	46.05	45.85	-1	16,611	-0.01%
2020/07/31	3	46.80	3	46.93	47.20	0	16,589	0.00%
2020/07/30	1	46.30	0	0.00	46.25	1	16,571	0.01%
2020/07/29	11	47.39	2	46.95	46.20	9	16,763	0.05%
2020/07/28	4	47.36	3	47.03	46.00	1	16,880	0.01%
2020/07/27	4	48.09	0	0.00	47.95	4	16,831	0.02%
2020/07/24	22	49.83	9	49.67	48.55	13	16,843	0.08%
2020/07/23	25	51.87	32	51.07	50.90	-7	16,970	-0.04%
2020/07/22	8	50.94	27	50.88	52.30	-19	16,677	-0.11%
2020/07/21	21	48.72	23	48.85	48.30	-2	16,103	-0.01%
2020/07/20	9	46.38	21	46.44	46.90	-12	15,716	-0.08%
2020/07/17	8	46.36	3	46.93	46.45	5	15,672	0.03%
2020/07/16	15	46.54	20	46.50	47.45	-5	15,488	-0.03%
2020/07/15	105	47.18	99	47.49	45.20	6	15,185	0.04%	大買/
2020/07/14	14	45.23	16	45.00	45.00	-2	14,389	-0.01%
2020/07/13	15	44.21	140	44.98	45.40	-125	14,459	-0.86%	大賣/鉅額交易
2020/07/10	47	43.63	19	43.61	42.00	28	14,131	0.20%
2020/07/09	38	43.08	53	42.94	43.15	-15	13,294	-0.11%
2020/07/08	13	42.63	20	42.08	42.60	-7	12,977	-0.05%
2020/07/07	1	40.80	1	41.00	40.60	0	12,567	0.00%
2020/07/06	7	41.40	1	41.35	41.35	6	12,500	0.05%
2020/07/03	26	41.30	15	40.96	40.85	11	12,477	0.09%
2020/07/02	28	41.91	3	43.10	41.85	25	12,472	0.20%
2020/07/01	5	42.80	4	42.70	42.45	1	12,266	0.01%
2020/06/30	0	0.00	3	41.50	41.75	-3	12,036	-0.02%
2020/06/29	21	40.89	2	40.85	40.75	19	11,980	0.16%
2020/06/24	56	41.11	3	41.12	40.95	53	11,969	0.44%
2020/06/23	6	41.37	2	42.00	41.25	4	11,948	0.03%
2020/06/22	10	41.86	4	42.06	41.25	6	11,901	0.05%
2020/06/19	3	41.52	10	41.82	41.35	-7	11,909	-0.06%
2020/06/18	1	41.00	2	41.20	41.40	-1	11,970	-0.01%
2020/06/17	6	41.03	6	41.24	40.95	0	12,031	0.00%
2020/06/16	2	40.50	0	0.00	40.70	2	12,087	0.02%
2020/06/15	4	39.13	2	40.00	39.40	2	12,332	0.02%
2020/06/12	1	38.20	1	39.30	39.30	0	12,463	0.00%
2020/06/11	4	40.50	1	39.85	39.75	3	12,588	0.02%
2020/06/10	4	41.05	1	41.15	41.70	3	12,541	0.02%
2020/06/09	25	42.02	7	41.83	41.00	18	12,650	0.14%
2020/06/08	0	0.00	2	41.45	40.85	-2	12,472	-0.02%
2020/06/05	2	40.73	2	41.15	40.90	0	12,897	0.00%
2020/06/04	3	41.03	26	40.93	40.85	-23	13,067	-0.18%
2020/06/03	1	41.95	4	41.94	42.10	-3	13,037	-0.02%
2020/06/02	1	41.60	30	41.63	41.70	-29	12,930	-0.22%
2020/06/01	0	0.00	2	40.20	40.55	-2	12,683	-0.02%
2020/05/29	1	38.55	38	38.81	39.95	-37	12,475	-0.30%
2020/05/28	6	38.51	7	39.06	38.60	-1	12,399	-0.01%
2020/05/27	2	37.70	10	37.93	37.60	-8	12,113	-0.07%
2020/05/26	6	37.81	2	38.33	37.90	4	12,229	0.03%
2020/05/25	3	36.95	21	36.83	37.55	-18	12,468	-0.14%
2020/05/22	10	38.04	12	37.65	37.35	-2	12,402	-0.02%
2020/05/21	23	38.89	4	38.83	39.50	19	12,280	0.15%
2020/05/20	22	37.60	6	37.83	37.80	16	12,207	0.13%
2020/05/19	6	37.15	2	37.33	37.20	4	12,193	0.03%
2020/05/18	3	37.13	2	37.03	36.95	1	12,157	0.01%
2020/05/15	16	38.69	12	38.44	38.40	4	12,003	0.03%
2020/05/14	7	39.51	0	0.00	39.15	7	11,890	0.06%
2020/05/12	4	40.45	3	40.57	40.55	1	12,061	0.01%
2020/05/11	6	40.80	3	40.88	40.85	3	12,049	0.02%
2020/05/08	49	40.94	45	40.86	40.70	4	11,921	0.03%
2020/05/07	1	41.55	4	41.69	41.95	-3	11,597	-0.03%
2020/05/06	1	41.50	35	41.82	41.50	-34	11,546	-0.29%
2020/05/05	8	42.59	17	42.04	42.00	-9	11,485	-0.08%
2020/05/04	6	41.44	10	41.54	41.80	-4	11,259	-0.04%
2020/04/30	20.2	40.65	13	40.65	40.80	7.2	11,025	0.07%
2020/04/29	29.3	40.35	44	40.42	40.30	-14.7	10,904	-0.13%
2020/04/28	15	39.84	23	39.87	39.75	-8	10,784	-0.07%
2020/04/27	17.5	38.38	17	38.59	38.65	0.5	10,366	0.00%
2020/04/24	4	37.15	9	37.39	37.30	-5	10,092	-0.05%
2020/04/23	8	37.05	10	37.04	36.60	-2	9,900	-0.02%
2020/04/22	20	35.79	7	36.36	36.95	13	9,717	0.13%
2020/04/21	8	36.54	4	36.55	35.70	4	9,526	0.04%
2020/04/20	2	36.95	16	36.86	37.50	-14	9,273	-0.15%
2020/04/17	14	35.65	15	36.01	35.25	-1	9,003	-0.01%
2020/04/16	41	34.83	26	34.98	35.10	15	8,806	0.17%
2020/04/15	0	0.00	7	33.56	33.75	-7	8,357	-0.08%
2020/04/10	2	32.15	10	31.95	32.15	-8	8,352	-0.10%
2020/04/09	0	0.00	6	31.82	31.75	-6	8,484	-0.07%
2020/04/08	15	32.23	2	32.20	32.50	13	8,949	0.15%
2020/04/07	16	32.76	2	32.85	32.80	14	8,900	0.16%
2020/04/06	0	0.00	7	30.85	31.30	-7	8,739	-0.08%
2020/04/01	5	29.95	6	30.14	30.25	-1	8,689	-0.01%
2020/03/30	4	29.00	5	29.48	29.95	-1	8,808	-0.01%
2020/03/27	3	30.57	1	29.75	29.00	2	8,801	0.02%
2020/03/26	1	29.25	3	29.68	30.10	-2	8,744	-0.02%
2020/03/25	20	29.96	13	29.43	29.55	7	8,716	0.08%
2020/03/24	12	29.25	12	29.13	29.10	0	8,576	0.00%
2020/03/23	10	28.23	6	28.36	28.55	4	8,410	0.05%
2020/03/20	0	0.00	5	28.02	28.40	-5	8,459	-0.06%
2020/03/19	3	25.73	0	0.00	25.85	3	8,513	0.04%
2020/03/18	1	28.00	2	28.25	27.50	-1	8,237	-0.01%
2020/03/17	3	27.43	2	28.63	27.00	1	8,057	0.01%
2020/03/16	11	29.51	38	28.99	28.75	-27	7,850	-0.34%
2020/03/13	17	29.34	8	30.14	30.20	9	7,705	0.12%
2020/03/12	5	33.11	2	32.65	32.20	3	7,463	0.04%
2020/03/11	37	35.93	40	35.32	34.50	-3	7,255	-0.04%
2020/03/10	0	0.00	20	33.94	35.15	-20	6,764	-0.30%
2020/03/09	25	34.14	1	34.50	32.45	24	6,540	0.37%
2020/03/06	3	34.28	2	34.40	34.45	1	6,403	0.02%
2020/03/05	5	33.95	10	33.99	34.10	-5	6,383	-0.08%
2020/03/03	5	33.25	1	33.60	33.00	4	6,295	0.06%
2020/03/02	15.1	32.50	1	32.65	32.55	14.1	6,250	0.23%
2020/02/27	31	34.09	25	33.87	33.00	6	6,202	0.10%
2020/02/26	2	35.23	13	34.84	34.80	-11	6,050	-0.18%
2020/02/25	0	0.00	1	33.45	33.60	-1	5,733	-0.02%
2020/02/24	14.1	32.93	0	0.00	33.00	14.1	5,674	0.25%
2020/02/21	5.1	33.84	11	34.11	33.80	-5.9	5,650	-0.10%
2020/02/20	6.1	34.45	7	35.03	34.45	-0.9	5,563	-0.02%
2020/02/19	0.1	34.80	35	34.84	34.75	-34.9	5,557	-0.63%
2020/02/18	34	34.99	0	0.00	34.80	34	5,584	0.61%
2020/02/17	19	34.52	5	35.00	34.55	14	5,624	0.25%
2020/02/14	8	34.85	0	0.00	34.95	8	5,613	0.14%
2020/02/13	27	34.92	31	35.50	35.00	-4	5,576	-0.07%
2020/02/12	0	0.00	21	33.40	33.80	-21	5,354	-0.39%
2020/02/11	11.2	33.50	1	33.60	33.55	10.2	5,358	0.19%
2020/02/10	1	31.80	1	32.95	33.20	0	5,433	0.00%
2020/02/06	1	33.60	0	0.00	34.00	1	5,502	0.02%
2020/02/05	1.1	33.46	2	33.60	33.75	-0.9	5,462	-0.02%
2020/02/04	0	0.00	6	33.44	34.00	-6	5,462	-0.11%
2020/02/03	3	32.18	11	31.07	32.45	-8	5,470	-0.15%
2020/01/31	17.1	34.40	1	34.55	34.15	16.1	5,387	0.30%
2020/01/30	12	36.22	0	0.00	36.00	12	5,441	0.22%
2020/01/17	4	39.79	0	0.00	39.75	4	5,642	0.07%
2020/01/16	2	40.00	0	0.00	40.00	2	5,792	0.03%
2020/01/15	6	39.87	0	0.00	40.00	6	5,982	0.10%
2020/01/14	0	0.00	2	39.95	40.10	-2	6,268	-0.03%
2020/01/13	1	39.50	0	0.00	39.70	1	6,312	0.02%
2020/01/10	3	39.17	0	0.00	39.15	3	6,470	0.05%
2020/01/09	2	39.45	0	0.00	39.40	2	6,519	0.03%
2020/01/08	1	39.75	0	0.00	39.20	1	6,725	0.01%
2020/01/07	1	39.45	0	0.00	39.65	1	6,833	0.01%
2020/01/06	11	40.18	0	0.00	39.90	11	7,035	0.16%
2020/01/03	2	41.63	2	42.38	41.25	0	7,078	0.00%
2020/01/02	72	43.25	70	43.24	42.75	2	7,238	0.03%
2019/12/31	1	41.10	2	41.80	41.65	-1	7,322	-0.01%
2019/12/30	1	41.05	20	40.80	41.00	-19	7,451	-0.25%
2019/12/27	2	41.78	16	41.55	41.35	-14	7,669	-0.18%
2019/12/26	6	42.17	12	42.38	42.00	-6	7,832	-0.08%
2019/12/25	0	0.00	3	41.98	41.70	-3	7,730	-0.04%
2019/12/24	0	0.00	5	41.66	41.65	-5	7,883	-0.06%
2019/12/23	8	41.28	1	41.25	41.25	7	7,908	0.09%
2019/12/19	3	40.23	2	40.75	40.80	1	7,920	0.01%
2019/12/18	17	40.63	0	0.00	40.20	17	7,939	0.21%
2019/12/17	13	41.24	10	41.62	40.50	3	8,126	0.04%
2019/12/16	3	41.00	18	41.05	41.00	-15	8,033	-0.19%
2019/12/13	2	39.20	1	39.20	39.20	1	7,981	0.01%
2019/12/12	2	40.20	0	0.00	39.90	2	8,314	0.02%
2019/12/11	1	40.10	0	0.00	40.00	1	8,393	0.01%
2019/12/10	0	0.00	1	40.35	40.10	-1	8,477	-0.01%
2019/12/06	12	39.90	1	39.90	39.95	11	8,664	0.13%
2019/12/05	3	39.38	1	39.50	39.40	2	8,762	0.02%
2019/12/04	0.1	39.25	0	0.00	39.10	0.1	9,005	0.00%
2019/12/02	2	38.80	0	0.00	39.00	2	9,258	0.02%
2019/11/29	3.1	40.05	0	0.00	39.65	3.1	9,350	0.03%
2019/11/28	1.1	39.88	2	39.85	39.65	-0.9	9,492	-0.01%
2019/11/27	1.1	39.91	0	0.00	39.90	1.1	9,802	0.01%
2019/11/26	6	40.03	10	40.10	39.95	-4	9,948	-0.04%
2019/11/25	8	40.37	0	0.00	40.05	8	10,174	0.08%
2019/11/22	0	0.00	1	40.20	39.70	-1	10,423	-0.01%
2019/11/21	5	40.15	0	0.00	40.05	5	10,597	0.05%
2019/11/20	4	40.20	7	40.15	40.15	-3	10,987	-0.03%
2019/11/18	10	40.64	0	0.00	40.50	10	12,219	0.08%
2019/11/15	0	0.00	8	40.66	40.95	-8	12,525	-0.06%
2019/11/14	11	39.98	1	39.90	40.10	10	12,677	0.08%
2019/11/13	8	40.94	0	0.00	40.50	8	12,965	0.06%
2019/11/12	2	40.65	17	40.66	41.05	-15	13,248	-0.11%
2019/11/11	13	40.57	17	40.53	40.40	-4	13,830	-0.03%
2019/11/08	21	41.05	27	41.24	41.55	-6	14,430	-0.04%
2019/11/07	25	41.14	5	41.23	41.05	20	14,941	0.13%
2019/11/06	10	42.56	5	42.56	42.00	5	15,631	0.03%
2019/11/05	6	42.23	15	42.54	42.75	-9	15,919	-0.06%
2019/11/04	4	42.18	6	42.04	41.75	-2	16,127	-0.01%
2019/11/01	14	41.04	9	41.35	41.55	5	16,260	0.03%
2019/10/31	5	41.74	5	41.69	41.70	0	16,596	0.00%
2019/10/30	1	42.40	23	42.27	42.55	-22	17,041	-0.13%
2019/10/29	9	42.29	8	42.31	41.95	1	17,608	0.01%
2019/10/28	3	43.18	2	43.45	43.10	1	18,339	0.01%
2019/10/25	22	44.17	16	43.53	43.35	6	18,774	0.03%
2019/10/24	5	43.84	10	43.82	44.10	-5	18,821	-0.03%
2019/10/23	15	43.87	18	43.10	43.00	-3	19,290	-0.02%
2019/10/22	11	43.54	15	43.87	43.70	-4	20,332	-0.02%
2019/10/21	9	43.06	0	0.00	43.15	9	20,961	0.04%
2019/10/18	5	43.61	14	43.44	43.30	-9	21,070	-0.04%
2019/10/16	2	43.05	11	43.41	42.75	-9	21,209	-0.04%
2019/10/15	3	42.77	10	43.48	42.65	-7	21,148	-0.03%
2019/10/14	9	43.44	4	43.34	42.90	5	21,185	0.02%
2019/10/09	3	42.63	1	42.65	42.65	2	21,276	0.01%
2019/10/08	6	42.62	5	42.68	42.40	1	21,402	0.00%
2019/10/07	7.2	43.14	21	43.52	42.45	-13.8	21,383	-0.06%
2019/10/04	2	41.78	8	41.78	41.85	-6	20,979	-0.03%
2019/10/03	6	41.28	10	41.65	41.90	-4	21,015	-0.02%
2019/10/02	26	40.46	27	40.48	41.10	-1	21,005	0.00%
2019/10/01	12.5	38.88	19	38.72	39.00	-6.5	21,123	-0.03%
2019/09/27	32	38.25	10	38.43	38.00	22	21,298	0.10%
2019/09/26	7	39.73	0	0.00	39.40	7	21,422	0.03%
2019/09/25	8	40.60	5	40.80	40.55	3	21,920	0.01%
2019/09/24	13	41.65	0	0.00	41.10	13	22,596	0.06%
2019/09/23	6	41.58	6.2	41.58	41.45	-0.2	22,695	0.00%
2019/09/20	1	41.60	6	41.58	41.45	-5	22,956	-0.02%
2019/09/19	8	40.79	1	41.35	40.80	7	23,402	0.03%
2019/09/18	5	40.65	12	40.77	40.85	-7	23,695	-0.03%
2019/09/17	31.3	41.29	6	41.07	40.70	25.3	23,761	0.11%
2019/09/16	7	42.81	4	42.55	42.55	3	23,913	0.01%
2019/09/12	2	43.00	0	0.00	42.85	2	24,520	0.01%
2019/09/11	3	42.38	4	42.58	42.45	-1	25,611	0.00%
2019/09/10	4.4	42.24	1	42.90	42.00	3.4	25,918	0.01%
2019/09/09	9	43.18	2	43.35	42.65	7	25,965	0.03%
2019/09/06	12	42.68	25	42.87	43.25	-13	25,997	-0.05%
2019/09/05	8	42.38	1	42.90	42.30	7	25,903	0.03%
2019/09/04	1	41.50	19	41.88	42.15	-18	25,949	-0.07%
2019/09/03	16	41.33	1	41.65	41.30	15	26,333	0.06%
2019/09/02	1	41.60	4	41.63	42.45	-3	26,674	-0.01%
2019/08/30	31	42.37	20	42.40	42.20	11	26,552	0.04%
2019/08/29	6	43.11	19	43.08	43.05	-13	26,357	-0.05%
2019/08/28	10	42.93	1	42.90	42.90	9	26,289	0.03%
2019/08/27	26	44.28	23	44.64	43.70	3	26,151	0.01%
2019/08/26	12	43.81	2	43.60	44.00	10	26,124	0.04%
2019/08/23	14	45.44	5	44.99	44.90	9	26,066	0.03%
2019/08/22	33	45.65	38	45.67	44.85	-5	25,859	-0.02%
2019/08/21	6	43.49	22	43.51	44.55	-16	25,391	-0.06%
2019/08/20	5	43.59	3	43.85	42.80	2	25,310	0.01%
2019/08/19	4	43.78	1	44.60	43.55	3	25,354	0.01%
2019/08/16	3	43.67	11	43.22	43.45	-8	25,543	-0.03%
2019/08/15	6	42.81	3	43.03	42.90	3	25,530	0.01%
2019/08/14	6	44.48	9	43.88	43.75	-3	25,824	-0.01%
2019/08/13	6	42.97	8	43.29	43.70	-2	25,797	-0.01%
2019/08/12	8	42.83	8	43.36	42.40	0	25,834	0.00%
2019/08/08	7	40.95	21	41.32	42.30	-14	25,657	-0.05%
2019/08/07	6	39.48	20	39.80	39.20	-14	25,226	-0.06%
2019/08/06	34	38.81	19	39.13	39.05	15	25,345	0.06%
2019/08/05	3	38.88	1	38.90	38.90	2	25,307	0.01%
2019/08/02	12	39.59	20	39.49	39.10	-8	25,515	-0.03%
2019/08/01	22	41.19	12	40.14	40.80	10	25,667	0.04%
2019/07/31	33	40.87	30	40.52	40.60	3	25,540	0.01%
2019/07/30	40	42.36	18	41.42	40.95	22	25,754	0.09%
2019/07/29	19	46.29	5	46.51	45.45	14	25,319	0.06%
2019/07/26	0	0.00	7	45.76	45.30	-7	25,442	-0.03%
2019/07/25	27.5	46.03	22	45.84	45.70	5.5	25,583	0.02%
2019/07/24	48	45.17	32	46.21	46.90	16	25,527	0.06%
2019/07/23	17	44.05	21	43.82	43.20	-4	24,542	-0.02%
2019/07/22	0	0.00	34	41.00	41.40	-34	23,868	-0.14%
2019/07/19	8	40.41	9	40.85	40.25	-1	23,885	0.00%
2019/07/18	8	40.14	5	39.97	39.85	3	23,960	0.01%
2019/07/17	5	40.54	6	40.78	40.80	-1	24,172	0.00%
2019/07/16	19	41.19	12.2	41.49	41.05	6.8	24,273	0.03%
2019/07/15	0	0.00	4	41.80	41.90	-4	25,003	-0.02%
2019/07/12	11	41.63	5	42.16	41.00	6	25,090	0.02%
2019/07/11	2	40.90	7	41.30	41.45	-5	25,498	-0.02%
2019/07/10	9	40.42	14	40.60	40.80	-5	25,661	-0.02%
2019/07/09	10	39.64	14	39.84	39.90	-4	26,240	-0.02%
2019/07/08	24	40.40	17	40.34	40.20	7	26,796	0.03%
2019/07/05	9	41.01	5	41.48	40.55	4	26,878	0.01%
2019/07/04	11	41.13	10	41.29	41.15	1	26,671	0.00%
2019/07/03	11	41.23	15	41.97	41.00	-4	26,902	-0.01%
2019/07/02	19	42.56	12	42.78	42.80	7	26,904	0.03%
2019/07/01	2	41.43	12	41.93	42.25	-10	26,499	-0.04%
2019/06/28	22	38.89	21	38.70	38.45	1	26,440	0.00%
2019/06/27	3	38.88	3	38.77	38.50	0	26,382	0.00%
2019/06/26	8	37.20	12	37.25	38.95	-4	26,184	-0.02%
2019/06/25	2	38.98	0	0.00	38.10	2	25,692	0.01%
2019/06/24	25	38.61	23	37.92	38.90	2	25,466	0.01%
2019/06/21	7	38.91	15	38.91	38.00	-8	25,449	-0.03%
2019/06/20	9	38.33	9	38.47	39.00	0	25,223	0.00%
2019/06/19	34	37.55	39	37.44	37.90	-5	25,180	-0.02%
2019/06/18	59	36.56	59	35.65	35.35	0	24,982	0.00%
2019/06/17	11	35.35	3	35.05	35.60	8	24,647	0.03%
2019/06/14	12.1	35.80	9	35.72	35.10	3.1	24,735	0.01%
2019/06/13	5	35.56	15	35.86	35.95	-10	24,689	-0.04%
2019/06/12	12	35.64	3	35.82	35.55	9	24,771	0.04%
2019/06/11	40	36.34	40	35.99	36.15	0	24,897	0.00%
2019/06/10	10.1	35.56	10	34.93	35.90	0.1	24,438	0.00%
2019/06/06	2	32.45	4	32.49	32.80	-2	24,129	-0.01%
2019/06/05	12	33.00	1	33.15	32.30	11	24,125	0.05%
2019/06/04	2	32.78	1	32.85	32.45	1	24,182	0.00%
2019/06/03	1	32.70	0	0.00	32.70	1	24,303	0.00%
2019/05/31	8	33.53	13	33.59	33.60	-5	24,420	-0.02%
2019/05/30	8	32.59	7	32.70	32.55	1	24,453	0.00%
2019/05/29	2	31.93	5	31.93	32.30	-3	24,765	-0.01%
2019/05/28	3	32.78	2	32.88	32.60	1	25,141	0.00%
2019/05/27	10	31.95	12	31.99	32.50	-2	25,170	-0.01%
2019/05/24	4	33.59	15	33.24	32.20	-11	25,386	-0.04%
2019/05/23	16	32.78	16	32.46	32.95	0	25,066	0.00%
2019/05/22	34	34.39	45	34.81	34.25	-11	24,779	-0.04%
2019/05/21	24	35.44	12	34.62	35.60	12	24,518	0.05%
2019/05/20	43	35.37	43	35.66	34.35	0	24,024	0.00%
2019/05/17	31	37.50	32	38.41	36.00	-1	23,691	0.00%
2019/05/16	11	40.55	9	40.93	39.70	2	23,149	0.01%
2019/05/15	6	42.38	1	42.35	41.95	5	22,880	0.02%
2019/05/14	6	40.32	7	41.26	42.50	-1	22,821	0.00%
2019/05/13	8	40.57	7	40.72	40.10	1	22,711	0.00%
2019/05/10	25	40.37	26	40.70	40.80	-1	22,735	0.00%
2019/05/09	20	41.57	16	40.22	40.00	4	22,433	0.02%
2019/05/08	16	43.15	17	42.79	42.65	-1	21,888	0.00%
2019/05/07	42	44.51	17	44.89	42.85	25	21,520	0.12%
2019/05/06	8	43.61	10	43.87	44.40	-2	20,771	-0.01%
2019/05/03	25	44.38	44	44.14	44.05	-19	20,311	-0.09%
2019/05/02	22	42.15	41	42.62	42.85	-19	19,694	-0.10%
2019/04/30	26	40.99	30	41.32	42.80	-4	19,425	-0.02%
2019/04/29	6	39.33	3	39.02	40.00	3	18,879	0.02%
2019/04/26	6	40.45	1	39.95	39.80	5	18,621	0.03%
2019/04/25	1	40.10	2	40.23	41.20	-1	18,384	-0.01%
2019/04/24	7	41.25	8	41.15	40.70	-1	18,213	-0.01%
2019/04/23	11	40.17	10	40.35	40.30	1	17,968	0.01%
2019/04/22	1	41.60	4	42.23	41.75	-3	17,814	-0.02%
2019/04/19	89	43.34	75	43.16	42.00	14	17,647	0.08%
2019/04/18	32	43.25	9	43.05	42.80	23	16,714	0.14%
2019/04/17	56	43.79	69	43.13	43.25	-13	16,338	-0.08%
2019/04/16	1	41.00	6	41.26	41.50	-5	15,775	-0.03%
2019/04/15	91	41.61	98	42.42	42.90	-7	15,316	-0.05%
2019/04/12	74	39.27	129	39.35	39.15	-55	14,558	-0.38%	大賣/
2019/04/11	2	37.00	5	37.29	37.00	-3	13,796	-0.02%
2019/04/10	6	35.68	7	35.69	35.80	-1	13,578	-0.01%
2019/04/09	89	37.77	87	37.61	36.00	2	13,459	0.01%
2019/04/08	3	36.03	14	36.74	36.70	-11	13,052	-0.08%
2019/04/03	42	36.15	77	35.87	35.70	-35	12,792	-0.27%
2019/04/02	101	36.43	137	36.28	35.50	-36	12,819	-0.28%	大買/大賣/
2019/04/01	10	35.10	30	34.63	34.95	-20	12,422	-0.16%
2019/03/29	4	34.36	8	34.50	34.20	-4	12,350	-0.03%
2019/03/28	5	33.89	1	34.05	34.55	4	12,263	0.03%
2019/03/27	1	35.00	11	34.98	34.65	-10	12,117	-0.08%
2019/03/26	19	34.48	21	34.50	34.40	-2	12,030	-0.02%
2019/03/25	5	35.18	21	35.50	35.20	-16	11,929	-0.13%
2019/03/22	47	36.47	32	35.20	35.20	15	11,773	0.13%
2019/03/21	43	34.45	62	35.04	36.45	-19	11,187	-0.17%
2019/03/20	6	32.70	12	33.02	33.15	-6	10,221	-0.06%
2019/03/19	7	33.16	3	33.00	32.60	4	10,131	0.04%
2019/03/18	0	0.00	1	32.70	32.80	-1	9,959	-0.01%
2019/03/15	8	32.43	39	32.40	32.00	-31	9,958	-0.31%
2019/03/14	10	33.39	11	33.95	33.35	-1	9,769	-0.01%
2019/03/13	0	0.00	1	32.75	32.90	-1	9,497	-0.01%
2019/03/12	31	32.60	1	32.35	32.35	30	9,430	0.32%
2019/03/11	1	31.90	21	32.63	32.75	-20	9,247	-0.22%
2019/03/08	5	32.35	8	32.18	32.40	-3	9,305	-0.03%
2019/03/07	8	32.98	5	31.65	31.70	3	9,212	0.03%
2019/03/06	6	32.95	56	32.87	32.55	-50	9,038	-0.55%
2019/03/05	22	33.13	12	32.98	32.50	10	8,940	0.11%
2019/03/04	30	34.72	64	34.55	34.60	-34	8,668	-0.39%
2019/02/27	42	33.55	88	33.37	33.65	-46	8,208	-0.56%
2019/02/26	17	32.67	38	32.71	32.65	-21	7,623	-0.28%
2019/02/25	24	31.87	14	31.50	32.60	10	7,160	0.14%
2019/02/22	7	29.75	7	29.98	29.65	0	6,641	0.00%
2019/02/21	0	0.00	1	29.25	29.50	-1	6,597	-0.02%
2019/02/20	9	30.12	1	30.10	29.85	8	6,526	0.12%
2019/02/18	13	29.71	11	29.85	30.35	2	6,402	0.03%
2019/02/15	10	28.80	25	28.88	28.95	-15	6,161	-0.24%
2019/02/14	1	28.75	0	0.00	28.70	1	6,005	0.02%
2019/02/13	15	28.70	27	28.93	29.10	-12	5,835	-0.21%
2019/02/12	27	27.80	14	27.54	27.70	13	5,516	0.24%
2019/02/11	1	25.50	20	26.45	26.95	-19	5,120	-0.37%
2019/01/30	5	25.35	19	25.41	25.05	-14	4,825	-0.29%
2019/01/28	4	24.78	0	0.00	24.80	4	4,675	0.09%
2019/01/25	10	25.25	0	0.00	25.05	10	4,631	0.22%
2019/01/17	0	0.00	12	25.65	25.50	-12	4,385	-0.27%
2019/01/16	10	25.55	5	25.55	25.55	5	4,362	0.11%
2019/01/15	5	25.85	5	26.10	25.70	0	4,331	0.00%
2019/01/14	16	26.60	13	26.67	26.20	3	4,274	0.07%
2019/01/11	9	25.86	25	26.21	26.40	-16	4,041	-0.40%
2019/01/10	8	25.50	25	25.74	25.75	-17	3,931	-0.43%
2019/01/09	26	25.44	25	25.62	25.60	1	3,900	0.03%
2019/01/08	20	25.86	32	25.53	25.75	-12	3,825	-0.31%
2019/01/07	0	0.00	1	24.90	25.10	-1	3,713	-0.03%
2019/01/04	17	24.27	5	24.00	24.20	12	3,713	0.32%
2019/01/03	25	25.18	11	25.36	24.95	14	3,699	0.38%
2019/01/02	16	25.40	21	25.56	25.65	-5	3,744	-0.13%
2018/12/27	21	25.13	0	0.00	24.75	21	3,635	0.58%
2018/12/26	2	25.10	1	25.85	24.65	1	3,569	0.03%
2018/12/25	1	25.20	1	26.15	25.50	0	3,481	0.00%
2018/12/24	1	26.00	1	25.95	26.30	0	3,306	0.00%
2018/12/21	0	0.00	1	23.80	24.10	-1	3,010	-0.03%
2018/12/20	1	23.35	0	0.00	23.45	1	3,039	0.03%
2018/12/19	0	0.00	1	24.45	24.25	-1	3,053	-0.03%
2018/12/18	6	24.19	26	24.43	24.30	-20	3,002	-0.67%
2018/12/17	2	25.10	0	0.00	24.75	2	2,934	0.07%
2018/12/14	0	0.00	2	25.08	25.10	-2	2,794	-0.07%
2018/12/07	0	0.00	7	23.79	24.40	-7	2,518	-0.28%
2018/12/06	6	23.42	15	24.04	23.35	-9	2,449	-0.37%
2018/12/05	1	23.75	0	0.00	24.50	1	2,391	0.04%
2018/12/04	2	24.50	1	24.55	24.35	1	2,368	0.04%
2018/12/03	11	24.95	8	24.65	24.90	3	2,341	0.13%
2018/11/30	0	0.00	1	23.10	23.25	-1	2,190	-0.05%
2018/11/29	0	0.00	4	22.70	22.65	-4	2,087	-0.19%
2018/11/28	5	22.61	2	22.73	22.50	3	2,059	0.15%
2018/11/21	0	0.00	1	21.75	21.85	-1	2,486	-0.04%
2018/11/20	1	22.25	0	0.00	22.00	1	2,474	0.04%
2018/11/19	1	22.35	2	22.23	22.80	-1	2,428	-0.04%
2018/11/16	43	22.42	36	21.81	21.90	7	2,370	0.30%
2018/11/15	15	20.80	0	0.00	20.90	15	2,274	0.66%
2018/11/13	5	20.80	0	0.00	20.80	5	2,259	0.22%
2018/10/29	1	20.10	2	20.40	20.45	-1	2,508	-0.04%
2018/10/26	1	20.05	1	20.45	20.25	0	2,516	0.00%
2018/10/25	3	20.13	4	20.15	20.00	-1	2,613	-0.04%
2018/10/23	1	21.10	0	0.00	21.10	1	2,624	0.04%
2018/10/19	2	21.25	1	21.40	21.20	1	2,714	0.04%
2018/10/18	1	21.90	1	22.10	22.10	0	2,710	0.00%
2018/10/17	6	22.39	1	22.80	22.35	5	2,703	0.18%
2018/10/15	1	22.35	0	0.00	22.00	1	2,695	0.04%
2018/10/12	3	22.22	0	0.00	22.45	3	2,691	0.11%
2018/10/11	4	22.98	0	0.00	22.95	4	2,724	0.15%
2018/10/09	6	25.25	3	25.30	25.45	3	2,708	0.11%
2018/10/08	3	26.08	0	0.00	26.15	3	2,631	0.11%
2018/10/05	5	26.72	0	0.00	26.50	5	2,617	0.19%
2018/10/04	2	27.43	0	0.00	27.25	2	2,592	0.08%
2018/10/02	2	27.88	1	28.05	27.95	1	2,632	0.04%
2018/09/28	1	27.00	3	27.23	27.25	-2	2,561	-0.08%
2018/09/27	6	26.72	1	26.75	26.75	5	2,543	0.20%
2018/09/26	1	28.00	0	0.00	27.95	1	2,481	0.04%
2018/09/21	1	27.85	0	0.00	28.00	1	2,424	0.04%
2018/09/17	0	0.00	1	28.20	28.25	-1	2,443	-0.04%
2018/09/13	1	28.20	2	28.08	28.20	-1	2,454	-0.04%
2018/09/12	1	27.50	0	0.00	27.60	1	2,485	0.04%
2018/09/10	1	27.05	0	0.00	27.05	1	2,687	0.04%
2018/09/07	1	27.55	0	0.00	27.70	1	2,691	0.04%
2018/09/06	0	0.00	5	28.35	28.25	-5	2,696	-0.19%
2018/09/04	6	28.62	0	0.00	28.85	6	2,835	0.21%
2018/09/03	14	29.44	10	29.20	28.60	4	2,875	0.14%
2018/08/31	0	0.00	1	28.90	29.25	-1	2,797	-0.04%
2018/08/30	0	0.00	1	28.45	28.60	-1	2,678	-0.04%
2018/08/29	20	28.30	20	28.65	28.40	0	2,701	0.00%
2018/08/27	0	0.00	29	27.22	27.50	-29	2,956	-0.98%
2018/08/24	29	26.88	20	27.17	27.00	9	3,136	0.29%
2018/08/23	0	0.00	21	27.10	27.05	-21	3,150	-0.67%
2018/08/20	40	26.92	0	0.00	26.90	40	3,207	1.25%
2018/08/17	3	27.53	20	27.38	27.45	-17	3,245	-0.52%
2018/08/16	21	26.50	30	26.81	27.10	-9	3,218	-0.28%
2018/08/15	25	27.15	0	0.00	27.00	25	3,210	0.78%
2018/08/14	1	27.45	45	27.72	27.55	-44	3,246	-1.36%
2018/08/13	50	27.52	10	27.60	27.70	40	3,268	1.22%
2018/08/10	15	29.12	15	29.00	29.15	0	3,206	0.00%
2018/08/09	0	0.00	2	28.75	28.80	-2	3,120	-0.06%
2018/08/07	0	0.00	8	28.82	28.75	-8	3,101	-0.26%
2018/08/03	0	0.00	3	28.80	28.70	-3	3,124	-0.10%
2018/08/01	30	29.57	7	29.39	29.30	23	3,200	0.72%
2018/07/27	0	0.00	1	29.10	29.00	-1	3,150	-0.03%
2018/07/26	0	0.00	1	28.75	28.80	-1	3,088	-0.03%
2018/07/25	0	0.00	1	28.20	28.00	-1	3,050	-0.03%
2018/07/23	2	27.15	0	0.00	27.30	2	3,052	0.07%
2018/07/20	3	27.78	0	0.00	27.60	3	3,053	0.10%
2018/07/18	2	28.10	0	0.00	28.25	2	3,068	0.07%
2018/07/13	1	27.95	0	0.00	28.00	1	2,996	0.03%
2018/07/11	2	27.23	0	0.00	27.25	2	3,014	0.07%
2018/07/05	0	0.00	2	27.50	27.40	-2	2,965	-0.07%
2018/07/04	1	27.65	0	0.00	27.60	1	2,968	0.03%
2018/06/29	3	28.68	2	28.65	28.65	1	2,968	0.03%
2018/06/28	1	28.35	0	0.00	28.20	1	2,964	0.03%
2018/06/26	0	0.00	10	28.90	29.00	-10	3,000	-0.33%
2018/06/20	25	30.61	2.2	30.02	29.60	22.8	2,984	0.77%
2018/06/19	4	29.93	0	0.00	30.20	4	2,875	0.14%
2018/06/13	3	30.70	0	0.00	30.50	3	2,885	0.10%
2018/06/12	11	30.99	0	0.00	31.35	11	2,876	0.38%
2018/06/11	2	31.10	0	0.00	31.20	2	2,812	0.07%
2018/06/08	4	31.75	5	31.82	31.65	-1	2,811	-0.04%
2018/06/06	3	31.35	3.3	31.52	31.40	-0.3	2,640	-0.01%
2018/06/05	12	31.47	21	31.11	31.20	-9	2,628	-0.34%
2018/06/04	9.2	31.89	9	31.89	31.65	0.2	2,549	0.01%
2018/06/01	1	30.45	13	30.31	30.30	-12	2,257	-0.53%
2018/05/31	1	28.80	0	0.00	28.85	1	2,139	0.05%
2018/05/29	1	29.00	0	0.00	28.75	1	2,157	0.05%
2018/05/28	0	0.00	2	29.30	29.25	-2	2,168	-0.09%
2018/05/25	6	29.55	9	29.61	29.50	-3	2,242	-0.13%
2018/05/22	0	0.00	3	29.28	29.25	-3	2,352	-0.13%
2018/05/21	0	0.00	2	28.85	29.15	-2	2,324	-0.09%
2018/05/08	1	28.25	0	0.00	28.20	1	2,506	0.04%
2018/05/07	0	27.90	0	0.00	28.00	0	2,537	0.00%
2018/04/27	1	26.05	0	0.00	26.20	1	2,909	0.03%
2018/04/26	2	26.40	0	0.00	26.10	2	2,923	0.07%
2018/04/25	2	26.00	2	26.30	26.80	0	2,926	0.00%
2018/04/24	9	26.32	5	26.49	26.25	4	2,944	0.14%
2018/04/23	4	27.35	0	0.00	27.30	4	2,950	0.14%
2018/04/18	2	27.35	0	0.00	27.35	2	3,051	0.07%
2018/04/17	3	27.98	1	27.85	27.70	2	3,112	0.06%
2018/04/12	0	0.00	1	28.50	28.60	-1	3,375	-0.03%
2018/03/30	3	30.43	2	30.60	29.90	1	4,279	0.02%
2018/03/29	0	0.00	3	29.30	29.10	-3	4,356	-0.07%
2018/03/28	0	0.00	1	29.25	29.00	-1	4,469	-0.02%
2018/03/22	3	30.83	0	0.00	30.30	3	4,828	0.06%
2018/03/21	0	0.00	100	30.70	30.50	-100	4,818	-2.08%
2018/03/20	0	0.00	2	30.33	30.20	-2	4,910	-0.04%
2018/03/19	1	30.25	0	0.00	30.35	1	5,214	0.02%
2018/03/16	4	31.04	0	0.00	30.25	4	5,265	0.08%
2018/03/15	2	30.60	2	30.80	30.80	0	5,355	0.00%
2018/03/14	2	30.60	2	30.80	30.70	0	5,500	0.00%
2018/03/12	1	29.90	0	0.00	29.80	1	5,707	0.02%
2018/03/07	0	0.00	10	29.95	29.50	-10	6,570	-0.15%
2018/03/06	0	0.00	1	30.15	29.90	-1	7,139	-0.01%
2018/02/23	0	0.00	1	28.35	29.70	-1	11,142	-0.01%
2018/02/09	2	25.80	10	26.35	26.60	-8	11,170	-0.07%
2018/02/08	3	27.15	20	27.40	27.30	-17	11,187	-0.15%
2018/02/07	0	0.00	4	27.98	27.65	-4	11,184	-0.04%
2018/02/06	56	28.05	0	0.00	27.00	56	11,193	0.50%
2018/01/31	12	30.85	3	30.77	30.95	9	11,212	0.08%
2018/01/29	6	31.31	5	30.90	30.90	1	11,289	0.01%
2018/01/26	4	31.50	13	32.02	31.60	-9	11,299	-0.08%
2018/01/25	10	31.03	6	31.35	31.00	4	11,107	0.04%
2018/01/24	0	0.00	1	30.75	30.85	-1	11,031	-0.01%
2018/01/19	0	0.00	10	30.25	30.30	-10	11,475	-0.09%
2018/01/17	20	30.73	0	0.00	30.60	20	11,573	0.17%
2018/01/16	0	0.00	1	31.00	30.95	-1	11,591	-0.01%
2018/01/15	40	30.88	0	0.00	31.00	40	11,592	0.35%
2018/01/12	21	30.45	0	0.00	30.65	21	11,600	0.18%
2018/01/11	38	29.86	5	29.80	29.90	33	11,760	0.28%
2018/01/10	7	30.47	0	0.00	30.20	7	11,766	0.06%
2018/01/08	9	31.46	0.3	31.00	31.00	8.7	11,802	0.07%
2018/01/05	6	32.38	0	0.00	32.30	6	11,729	0.05%
2018/01/04	3	32.27	0	0.00	32.20	3	11,692	0.03%
2018/01/03	41	33.76	5	32.78	32.55	36	11,661	0.31%
2018/01/02	1	32.65	7.2	32.89	33.50	-6.2	11,490	-0.05%