奇鋐 (3017)-凱基-彰化券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/03	2	663.95	4	662.25	662.00	-2	17,273	-0.01%
2024/05/02	6	642.17	6	648.00	656.00	0	17,248	0.00%
2024/04/30	6	653.83	10.1	652.76	654.00	-4.1	17,183	-0.02%
2024/04/29	3.1	638.91	1	632.98	626.00	2	17,187	0.01%
2024/04/26	10	652.03	11.2	653.12	642.00	-1.1	17,374	-0.01%
2024/04/25	37.1	640.13	35	642.51	620.00	2.1	17,079	0.01%
2024/04/24	3	619.05	6	623.17	634.00	-3	16,953	-0.02%
2024/04/23	20	582.50	10	574.64	577.00	10	17,056	0.06%
2024/04/22	20.1	588.17	18.1	579.31	567.00	2	16,992	0.01%
2024/04/19	27.3	645.34	24.4	638.94	630.00	2.9	16,950	0.02%
2024/04/18	22.1	670.45	25	673.04	680.00	-2.9	16,936	-0.02%
2024/04/17	5	622.45	6.2	637.35	638.00	-1.2	16,835	-0.01%
2024/04/16	6	602.50	15	607.40	606.00	-9	16,828	-0.05%
2024/04/15	17	629.35	19.1	621.93	616.00	-2.1	16,832	-0.01%
2024/04/12	17.1	616.88	19.6	620.43	628.00	-2.5	16,897	-0.01%
2024/04/11	2.1	562.71	9.5	585.47	584.00	-7.5	16,653	-0.04%
2024/04/10	9.5	562.84	1	572.00	555.00	8.5	16,608	0.05%
2024/04/09	1	571.06	2.1	573.45	577.00	-1	16,586	-0.01%
2024/04/08	10	573.70	9.8	581.08	570.00	0.3	16,528	0.00%
2024/04/03	9.1	546.81	8.3	548.48	546.00	0.8	16,589	0.01%
2024/04/02	10.5	545.55	5	537.40	533.00	5.5	16,497	0.03%
2024/04/01	3	553.67	6	558.33	554.00	-3	16,476	-0.02%
2024/03/29	7	548.70	6.4	551.31	546.00	0.6	16,382	0.00%
2024/03/28	6.3	526.38	5.3	530.86	542.00	1	16,272	0.01%
2024/03/27	8.1	540.99	7	536.14	534.00	1.1	16,176	0.01%
2024/03/26	10.5	550.60	12.1	545.50	541.00	-1.6	16,093	-0.01%
2024/03/25	2.1	586.96	2	583.50	583.00	0.1	15,929	0.00%
2024/03/22	6	586.00	5.3	587.64	589.00	0.7	15,868	0.00%
2024/03/21	13	584.76	9	588.00	585.00	4	15,767	0.03%
2024/03/20	12.1	575.57	17.2	571.44	567.00	-5	15,677	-0.03%
2024/03/19	13.5	601.26	10	593.70	569.00	3.5	15,465	0.02%
2024/03/18	5.3	613.60	4	620.50	623.00	1.3	15,226	0.01%
2024/03/15	11.1	585.17	12.4	587.13	599.00	-1.3	15,013	-0.01%
2024/03/14	11.4	565.69	10	557.10	556.00	1.4	14,674	0.01%
2024/03/13	31.9	647.48	25.3	630.82	617.00	6.6	14,414	0.05%
2024/03/12	13.6	620.41	15.2	629.32	643.00	-1.6	13,964	-0.01%
2024/03/11	15.1	598.62	12	598.33	585.00	3.1	13,651	0.02%
2024/03/08	5.4	584.00	9.3	594.95	574.00	-3.8	13,426	-0.03%
2024/03/07	15.1	617.04	10	618.50	599.00	5.1	13,269	0.04%
2024/03/06	15.1	623.10	10.2	625.35	630.00	4.9	12,946	0.04%
2024/03/05	6.1	564.43	12.1	575.46	585.00	-6	12,713	-0.05%
2024/03/04	8.3	555.82	10	557.80	554.00	-1.7	12,560	-0.01%
2024/03/01	12	537.75	14.3	541.78	539.00	-2.3	12,472	-0.02%
2024/02/29	6	522.83	6	533.82	532.00	0	12,399	0.00%
2024/02/27	3	503.03	4.1	513.44	508.00	-1.1	12,167	-0.01%
2024/02/26	6	496.42	2	497.50	500.00	4	12,143	0.03%
2024/02/23	8	510.62	7	504.21	498.50	1	12,107	0.01%
2024/02/22	4.1	521.96	4	522.02	520.00	0.1	12,045	0.00%
2024/02/21	3.2	494.16	3.1	490.57	495.00	0.1	12,019	0.00%
2024/02/20	2.1	485.47	0.1	476.00	483.00	2.1	11,975	0.02%
2024/02/19	6.3	498.56	5	491.10	486.00	1.3	11,954	0.01%
2024/02/16	3.1	516.76	3	519.00	510.00	0.1	12,023	0.00%
2024/02/15	0	0.00	2	534.00	534.00	-2	12,017	-0.02%
2024/02/05	4	486.25	4	489.13	485.50	0	11,947	0.00%
2024/02/02	8	476.06	9	477.89	478.00	-1	11,799	-0.01%
2024/02/01	14	446.78	17	449.15	457.50	-3	11,601	-0.03%
2024/01/31	1	424.50	1.5	422.85	425.50	-0.5	11,272	0.00%
2024/01/30	6	409.25	12	418.04	429.50	-6	11,110	-0.05%
2024/01/29	2	388.00	0	387.00	390.50	2	10,854	0.02%
2024/01/26	4	384.37	4.1	383.26	386.00	-0.1	10,868	0.00%
2024/01/25	8	391.56	12	393.21	389.50	-4	10,898	-0.04%
2024/01/24	5	384.90	6	386.82	387.50	-1	10,774	-0.01%
2024/01/23	9	383.44	12.2	383.96	386.50	-3.1	10,805	-0.03%
2024/01/22	2.1	365.48	12	367.55	380.50	-9.9	10,603	-0.09%
2024/01/19	3	343.33	3	343.16	346.00	0	10,366	0.00%
2024/01/18	6	346.83	8	343.56	334.50	-2	10,347	-0.02%
2024/01/17	7.1	352.05	9.2	350.78	343.50	-2	10,285	-0.02%
2024/01/16	4.2	340.35	12	339.71	343.00	-7.9	10,244	-0.08%
2024/01/15	23	337.13	12	339.04	334.00	11	10,224	0.11%
2024/01/12	4	346.75	8.4	351.22	350.00	-4.4	10,164	-0.04%
2024/01/11	5.4	335.88	5.6	340.81	346.50	-0.2	9,909	0.00%
2024/01/10	5	324.60	6.2	327.14	329.00	-1.2	9,844	-0.01%
2024/01/09	18	313.19	24	310.58	315.00	-6	9,708	-0.06%
2024/01/08	18	315.52	10.2	318.21	301.50	7.8	9,633	0.08%
2024/01/05	2.2	319.73	7	320.14	323.50	-4.8	9,475	-0.05%
2024/01/04	9	321.83	4.1	319.07	319.00	4.9	9,564	0.05%
2024/01/03	1.2	327.39	1	328.50	329.00	0.2	9,628	0.00%
2024/01/02	11.2	330.36	10	332.40	329.50	1.2	9,615	0.01%
2023/12/29	3	325.21	11.3	334.16	336.50	-8.3	9,631	-0.09%
2023/12/28	6	325.75	6.8	325.09	318.00	-0.8	9,477	-0.01%
2023/12/27	2.8	317.14	10.9	315.41	324.50	-8.1	9,478	-0.09%
2023/12/26	7.8	306.09	5	309.20	311.00	2.8	9,542	0.03%
2023/12/25	6	308.92	7.5	310.20	309.50	-1.5	9,822	-0.02%
2023/12/22	1	305.00	9	305.94	307.00	-8	9,954	-0.08%
2023/12/21	4.5	295.33	5	298.90	301.50	-0.5	10,189	0.00%
2023/12/20	6	301.33	9	303.33	299.50	-3	10,278	-0.03%
2023/12/19	5	298.20	5	299.80	302.50	0	10,483	0.00%
2023/12/18	3	299.17	3.1	299.02	299.50	-0.1	10,603	0.00%
2023/12/15	6.1	299.83	0	0.00	298.00	6.1	10,803	0.06%
2023/12/14	5	308.30	5.1	309.12	306.00	-0.1	10,986	0.00%
2023/12/13	5	302.40	7	304.14	300.50	-2	11,067	-0.02%
2023/12/12	4.1	310.33	7	309.00	306.50	-3	11,063	-0.03%
2023/12/11	3	305.17	6.1	309.25	308.00	-3.1	11,153	-0.03%
2023/12/08	6	305.75	6	305.08	304.50	0	11,191	0.00%
2023/12/07	14.3	296.45	18.1	299.45	301.50	-3.8	11,204	-0.03%
2023/12/06	19.1	296.58	29.3	298.09	296.50	-10.2	11,269	-0.09%
2023/12/05	16.1	284.37	5	283.50	286.00	11.1	11,267	0.10%
2023/12/04	15.3	290.73	1	293.00	290.50	14.3	11,225	0.13%
2023/12/01	4	304.11	1	303.50	302.50	3	11,216	0.03%
2023/11/30	4.3	303.91	3	306.17	308.00	1.3	11,223	0.01%
2023/11/29	3.1	301.50	2.1	301.76	301.00	1	11,179	0.01%
2023/11/28	6	298.33	2	299.50	300.50	4	11,199	0.04%
2023/11/27	14.1	304.72	17	304.59	298.00	-2.9	11,295	-0.03%
2023/11/24	0.1	322.44	0	0.00	322.50	0.1	11,225	0.00%
2023/11/22	1	323.00	5	327.50	327.00	-4	11,240	-0.04%
2023/11/21	2	335.00	4	332.37	327.00	-2	11,394	-0.02%
2023/11/20	3	326.00	3	323.17	329.50	0	11,601	0.00%
2023/11/17	4	316.75	4	317.77	318.00	0	11,533	0.00%
2023/11/16	15	314.46	13	314.73	316.00	2	11,591	0.02%
2023/11/15	9	329.44	6.6	324.97	313.50	2.4	11,587	0.02%
2023/11/14	1	324.00	3	327.33	325.00	-2	11,556	-0.02%
2023/11/13	5	316.20	2	317.48	318.50	3	11,586	0.03%
2023/11/10	4	317.50	2	313.50	314.50	2	11,647	0.02%
2023/11/09	10	317.40	7	317.64	316.50	3	11,745	0.03%
2023/11/08	6	318.58	5	313.30	313.00	1	11,836	0.01%
2023/11/07	1.2	310.58	25	311.26	311.00	-23.8	11,949	-0.20%
2023/11/06	32	312.44	3	309.83	315.00	29	12,182	0.24%
2023/11/03	1	301.00	1	296.50	297.00	0	12,505	0.00%
2023/11/02	1	295.00	1	299.00	299.50	0	12,747	0.00%
2023/11/01	1	284.50	1	287.50	285.50	0	13,055	0.00%
2023/10/31	13	295.14	13	288.46	283.50	0	13,293	0.00%
2023/10/30	2	302.25	2	301.50	298.50	0	13,521	0.00%
2023/10/27	8.1	300.54	6	297.33	296.50	2.1	13,680	0.02%
2023/10/26	1	303.02	10	307.50	301.50	-9	13,925	-0.06%
2023/10/25	7	315.64	5.1	314.46	313.00	1.9	14,064	0.01%
2023/10/24	13	304.92	7	312.07	318.00	6	14,224	0.04%
2023/10/23	4.1	302.26	1	298.50	297.00	3.1	14,195	0.02%
2023/10/20	2	301.75	5	307.20	308.50	-3	14,432	-0.02%
2023/10/19	1	297.50	1	299.50	299.00	0	14,621	0.00%
2023/10/18	4.2	305.61	2.1	305.11	294.00	2.2	14,918	0.01%
2023/10/17	1.2	325.92	1.2	327.54	319.50	0.1	15,011	0.00%
2023/10/16	1	326.50	1	335.00	325.50	0	15,049	0.00%
2023/10/13	2	337.25	2.1	337.17	337.00	-0.1	15,194	0.00%
2023/10/12	6	346.00	4	343.50	342.00	2	15,286	0.01%
2023/10/11	10	344.50	15	340.50	336.50	-5	15,413	-0.03%
2023/10/06	4	349.63	5	348.30	348.50	-1	15,690	-0.01%
2023/10/05	4	348.00	7	346.86	344.00	-3	15,923	-0.02%
2023/10/04	3	340.17	3	338.17	345.00	0	15,976	0.00%
2023/10/03	4	341.25	4	347.06	340.00	0	15,965	0.00%
2023/10/02	9	346.33	10	346.05	342.50	-1	16,091	-0.01%
2023/09/28	8	336.54	7.1	333.63	341.00	0.9	16,017	0.01%
2023/09/27	4	314.63	4	317.38	321.00	0	15,898	0.00%
2023/09/26	4	313.88	31	312.34	313.50	-27	15,995	-0.17%
2023/09/25	9	300.50	3	296.19	297.00	6	16,091	0.04%
2023/09/22	5	290.50	7	292.43	297.50	-2	16,369	-0.01%
2023/09/21	2.3	277.91	1	279.49	280.00	1.3	16,169	0.01%
2023/09/20	6	283.08	6	286.33	281.00	0	16,119	0.00%
2023/09/19	9	284.61	2	284.50	278.00	7	16,033	0.04%
2023/09/18	26	298.35	1	307.50	293.50	25	15,942	0.16%
2023/09/15	7	317.29	4	319.00	320.00	3	15,953	0.02%
2023/09/14	3	316.50	2	318.00	318.00	1	16,122	0.01%
2023/09/13	2.1	296.57	2	297.50	304.00	0.1	16,333	0.00%
2023/09/12	4	306.75	2	308.50	306.00	2	16,622	0.01%
2023/09/11	2	315.00	8	316.94	311.50	-6	16,910	-0.04%
2023/09/08	2	347.73	2	342.25	337.00	0	16,934	0.00%
2023/09/07	17	339.27	15	341.17	342.00	2	17,183	0.01%
2023/09/06	4.1	343.62	5	343.30	343.50	-0.9	17,207	-0.01%
2023/09/05	5	327.50	1	330.00	330.50	4	17,309	0.02%
2023/09/04	1	329.00	2	328.75	328.50	-1	17,401	-0.01%
2023/09/01	5	331.70	4	328.51	329.00	1	17,523	0.01%
2023/08/31	4	327.50	4	329.53	334.50	0	17,651	0.00%
2023/08/30	10	343.75	3	341.17	335.50	7	17,734	0.04%
2023/08/29	15	338.70	14	334.04	335.00	1	17,933	0.01%
2023/08/28	2	344.51	0	0.00	338.50	2	18,015	0.01%
2023/08/25	8.1	358.10	5	360.00	354.00	3.1	18,063	0.02%
2023/08/24	3	381.33	11	386.32	387.00	-8	17,950	-0.04%
2023/08/23	0	0.00	1	363.00	356.00	-1	17,909	-0.01%
2023/08/22	6	360.75	2	364.00	350.50	4	18,218	0.02%
2023/08/21	6	353.33	4	355.50	353.50	2	18,518	0.01%
2023/08/18	6	359.17	5	353.40	352.00	1	18,472	0.01%
2023/08/17	4	351.38	4	355.13	363.00	0	18,342	0.00%
2023/08/16	14	344.04	13.2	347.59	350.00	0.8	18,270	0.00%
2023/08/15	10	339.70	8	341.13	343.50	2	18,323	0.01%
2023/08/14	4	319.63	4	320.50	319.00	0	18,425	0.00%
2023/08/11	5.1	317.74	8.1	318.04	321.00	-3	18,409	-0.02%
2023/08/10	5	327.98	3	333.83	314.50	2	18,368	0.01%
2023/08/09	33.1	360.65	30.2	353.51	349.00	2.9	18,241	0.02%
2023/08/08	6	355.00	14	357.75	358.00	-8	17,976	-0.04%
2023/08/07	33.1	350.92	27	354.41	349.50	6.1	17,883	0.03%
2023/08/04	8	320.88	8	328.94	338.00	0	17,657	0.00%
2023/08/02	9	317.39	21.8	312.93	315.50	-12.8	17,537	-0.07%
2023/08/01	10	325.85	14	320.82	328.00	-4	17,424	-0.02%
2023/07/31	23	353.35	21	338.57	322.00	2	17,773	0.01%
2023/07/28	23	341.83	23.1	346.38	352.00	-0.1	17,986	0.00%
2023/07/27	16	353.65	13	355.12	340.00	3	17,903	0.02%
2023/07/26	19	344.92	18.2	345.52	343.50	0.8	17,910	0.00%
2023/07/25	13.1	356.60	11.1	355.45	340.50	2	17,963	0.01%
2023/07/24	8	346.81	7	347.93	344.00	1	17,926	0.01%
2023/07/21	7	315.52	10	325.40	339.00	-3	17,679	-0.02%
2023/07/20	5	308.00	17	308.88	308.50	-12	17,321	-0.07%
2023/07/19	8	292.75	9	292.00	291.50	-1	17,096	-0.01%
2023/07/18	15	289.93	15	293.07	293.00	0	17,121	0.00%
2023/07/17	9	285.39	7	285.36	285.00	2	17,009	0.01%
2023/07/14	31	291.11	27	291.35	293.50	4	16,859	0.02%
2023/07/13	15	299.55	18	294.69	288.00	-3	16,774	-0.02%
2023/07/12	7	291.57	7	291.93	287.50	0	16,420	0.00%
2023/07/11	1	279.00	2	281.25	283.50	-1	16,252	-0.01%
2023/07/10	7	277.36	1	275.99	273.00	6	16,127	0.04%
2023/07/07	2	273.25	0	0.00	270.00	2	16,187	0.01%
2023/07/06	1	273.00	0	274.25	273.50	1	16,032	0.01%
2023/07/05	6.1	284.27	5	280.50	280.50	1.1	15,958	0.01%
2023/07/04	3	292.50	6	292.83	292.00	-3	15,805	-0.02%
2023/07/03	16	290.25	14	290.14	293.00	2	15,627	0.01%
2023/06/30	7	261.00	8	263.83	271.00	-1	15,257	-0.01%
2023/06/28	6	242.42	2	242.24	241.50	4	15,263	0.03%
2023/06/27	1	237.54	1	241.00	235.00	0	15,506	0.00%
2023/06/26	0	0.00	8.1	244.03	250.00	-8.1	15,806	-0.05%
2023/06/21	1	250.50	0	252.00	249.50	1	15,760	0.01%
2023/06/20	5	253.70	3	252.50	252.00	2	16,021	0.01%
2023/06/19	17	249.97	23	248.25	254.50	-6	16,419	-0.04%
2023/06/16	20.2	243.26	15	246.13	247.00	5.2	16,302	0.03%
2023/06/15	10	234.20	16	234.53	237.00	-6	16,089	-0.04%
2023/06/14	14	222.53	14	222.75	224.00	0	15,750	0.00%
2023/06/13	5	216.30	7	217.50	219.50	-2	15,654	-0.01%
2023/06/12	1	205.00	4	205.50	205.50	-3	15,370	-0.02%
2023/06/09	15	205.70	24	210.13	209.50	-9	15,293	-0.06%
2023/06/08	2	205.45	0	0.00	200.50	2	15,073	0.01%
2023/06/07	6	206.75	4	208.75	208.00	2	14,973	0.01%
2023/06/06	14	202.82	21	203.93	203.50	-7	14,812	-0.05%
2023/06/05	19	197.61	15	198.60	200.00	4	14,614	0.03%
2023/06/02	24	204.21	17	205.15	202.00	7	14,364	0.05%
2023/06/01	7	201.14	8.3	202.82	207.00	-1.3	14,049	-0.01%
2023/05/31	24	201.48	22	196.80	197.50	2	13,851	0.01%
2023/05/30	10.1	202.31	6	202.42	201.50	4.1	13,707	0.03%
2023/05/29	24.3	209.57	12	207.63	206.00	12.3	13,717	0.09%
2023/05/26	18	202.53	19	203.74	208.00	-1	13,795	-0.01%
2023/05/25	25	197.94	19.1	198.81	197.50	5.9	13,401	0.04%
2023/05/24	1	182.50	1	184.50	187.00	0	12,993	0.00%
2023/05/23	0	0.00	4	183.25	182.50	-4	12,930	-0.03%
2023/05/22	2	181.76	0	0.00	182.50	2	12,861	0.02%
2023/05/19	6	182.42	3	184.17	184.00	3	12,758	0.02%
2023/05/18	3	182.17	6	183.50	186.00	-3	12,576	-0.02%
2023/05/17	1	180.00	1	180.00	178.00	0	12,319	0.00%
2023/05/16	5	176.00	2	177.50	175.50	3	12,170	0.02%
2023/05/15	2	170.00	0	0.00	171.00	2	11,977	0.02%
2023/05/11	3	175.83	2	175.25	174.50	1	11,760	0.01%
2023/05/10	2	179.75	2	179.00	178.50	0	11,609	0.00%
2023/05/09	1	180.00	3	183.17	183.00	-2	11,432	-0.02%
2023/05/08	20	182.00	19	183.79	181.50	1	11,312	0.01%
2023/05/05	9	179.22	9	179.61	181.00	0	11,073	0.00%
2023/05/04	11	172.82	16.3	174.05	175.50	-5.3	10,617	-0.05%
2023/05/03	1	165.00	2	166.50	163.00	-1	10,134	-0.01%
2023/05/02	3	162.00	3	164.17	166.00	0	10,026	0.00%
2023/04/28	0	0.00	0.1	153.00	157.50	-0.1	9,717	0.00%
2023/04/27	1	154.86	1	152.50	153.50	0	9,459	0.00%
2023/04/26	1.1	142.10	10	139.80	146.00	-9	9,136	-0.10%
2023/04/25	0.1	139.50	0	0.00	141.50	0.1	9,007	0.00%
2023/04/24	0	0.00	1	145.00	144.00	-1	8,916	-0.01%
2023/04/21	2.1	145.93	1.1	145.44	143.00	0.9	8,814	0.01%
2023/04/20	5	145.20	7	147.29	147.50	-2	8,651	-0.02%
2023/04/19	0	0.00	1	153.00	151.00	-1	8,530	-0.01%
2023/04/18	12	152.33	10	152.50	152.50	2	8,516	0.02%
2023/04/17	1	158.00	3	157.00	156.00	-2	8,347	-0.02%
2023/04/13	1	151.50	0	0.00	149.50	1	8,043	0.01%
2023/04/12	0	0.00	2	153.75	154.50	-2	7,957	-0.03%
2023/04/11	2	151.25	2	150.50	149.50	0	7,732	0.00%
2023/04/10	2	146.00	3	149.00	148.50	-1	7,604	-0.01%
2023/04/07	10	145.20	2	143.00	144.50	8	7,470	0.11%
2023/04/06	8	141.19	1	140.00	142.00	7	7,388	0.09%
2023/03/30	5	143.00	50	143.00	142.00	-45	7,269	-0.62%
2023/03/29	34	143.40	21	145.55	142.50	13	7,205	0.18%
2023/03/28	61	141.70	43	142.94	142.00	18	6,912	0.26%
2023/03/27	34	149.76	26	148.69	148.50	8	6,662	0.12%
2023/03/24	3	137.33	10	139.95	142.50	-7	6,298	-0.11%
2023/03/23	41	138.28	33	138.71	138.50	8	6,175	0.13%
2023/03/22	23	132.85	17	132.18	136.50	6	5,757	0.10%
2023/03/21	10	122.60	6	125.75	126.50	4	5,149	0.08%
2023/03/20	12	119.96	12	120.33	119.00	0	4,971	0.00%
2023/03/14	0	0.00	2	110.00	109.50	-2	5,272	-0.04%
2023/03/10	0	0.00	13	114.50	113.50	-13	5,772	-0.23%
2023/03/09	0	0.00	5	117.50	117.50	-5	5,772	-0.09%
2023/03/08	0	0.00	16	116.91	119.00	-16	5,795	-0.28%
2023/03/07	5	119.00	1	118.50	118.00	4	5,778	0.07%
2023/03/06	0	0.00	1.1	119.89	119.50	-1.1	5,804	-0.02%
2023/03/03	7.1	120.06	0	0.00	118.50	7.1	5,809	0.12%
2023/03/02	14	118.25	5	118.00	119.00	9	5,902	0.15%
2023/03/01	17	116.82	17.1	118.33	119.00	-0.1	6,022	0.00%
2023/02/24	8.1	121.88	4	121.00	120.50	4.1	6,042	0.07%
2023/02/22	6	113.00	6	113.50	115.00	0	5,678	0.00%
2023/02/20	6	114.50	6	115.00	114.50	0	5,686	0.00%
2023/02/17	6	115.00	6	115.00	114.50	0	5,774	0.00%
2023/02/10	5	116.00	7	115.64	115.50	-2	5,934	-0.03%
2023/02/09	0	0.00	5	116.70	116.00	-5	5,894	-0.08%
2023/02/08	2	115.00	2	113.00	115.00	0	5,839	0.00%
2023/02/07	1	110.50	0	0.00	110.50	1	5,763	0.02%
2023/02/06	5	109.00	5	111.50	111.50	0	5,778	0.00%
2023/02/03	3	112.17	2.3	112.28	112.00	0.7	5,698	0.01%
2023/02/02	17	109.50	27	110.83	112.00	-10	5,683	-0.18%
2023/02/01	9.1	105.07	7	105.57	107.50	2.1	5,661	0.04%
2023/01/31	12	107.46	2	106.00	106.00	10	5,633	0.18%
2023/01/30	7	109.00	6	109.00	109.50	1	5,610	0.02%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/16	0	0.00	1	107.00	107.50	-1	5,740	-0.02%
2023/01/13	22	109.18	23	107.00	107.00	-1	5,815	-0.02%
2023/01/12	4	110.50	5	109.00	109.50	-1	5,908	-0.02%
2023/01/10	18	108.50	19	109.03	109.50	-1	6,087	-0.02%
2023/01/09	3	109.00	0	0.00	110.50	3	6,199	0.05%
2023/01/06	4	108.00	4	107.50	107.50	0	6,241	0.00%
2023/01/03	0	0.00	1	113.00	112.50	-1	6,547	-0.02%
2022/12/30	1	112.00	1	111.50	112.00	0	6,705	0.00%
2022/12/29	0	0.00	1	110.00	110.00	-1	6,950	-0.01%
2022/12/28	5	109.70	5.1	108.50	108.50	-0.1	7,231	0.00%
2022/12/27	0	0.00	1	111.50	112.00	-1	7,296	-0.01%
2022/12/26	5	110.30	4	111.50	111.50	1	7,356	0.01%
2022/12/22	18	111.00	28	110.86	113.00	-10	7,479	-0.13%
2022/12/21	11.1	111.04	7	108.57	109.00	4.1	7,492	0.05%
2022/12/19	10	111.80	9	111.56	112.00	1	7,423	0.01%
2022/12/16	7	114.71	5	116.50	115.00	2	7,354	0.03%
2022/12/15	10	116.25	5	117.00	116.50	5	7,274	0.07%
2022/12/14	10	114.50	6	115.58	116.00	4	7,307	0.05%
2022/12/13	5	114.90	4	114.50	114.00	1	7,378	0.01%
2022/12/12	4	114.50	4	114.00	114.50	0	7,364	0.00%
2022/12/09	5	114.20	4	115.50	115.50	1	7,331	0.01%
2022/12/08	0	0.00	2	112.25	113.50	-2	7,301	-0.03%
2022/12/07	13.1	115.91	10	114.95	112.50	3.1	7,291	0.04%
2022/12/06	15	127.40	18	125.08	124.00	-3	7,067	-0.04%
2022/12/05	2	124.00	4	126.38	127.00	-2	6,830	-0.03%
2022/12/02	0	0.00	1	116.00	115.50	-1	6,412	-0.02%
2022/12/01	4	113.50	10	114.55	114.50	-6	6,418	-0.09%
2022/11/30	5.1	113.00	0	0.00	113.00	5.1	6,380	0.08%
2022/11/29	0	0.00	3	112.00	112.00	-3	6,350	-0.05%
2022/11/28	1	110.50	1	112.00	111.50	0	6,341	0.00%
2022/11/24	6	109.17	5	111.00	111.00	1	6,331	0.02%
2022/11/23	3	109.33	10.1	109.75	110.00	-7.1	6,288	-0.11%
2022/11/22	6	107.25	2	106.50	106.00	4	6,203	0.06%
2022/11/21	5	104.00	0	0.00	104.00	5	6,102	0.08%
2022/11/17	1	103.00	2	103.00	103.00	-1	6,154	-0.02%
2022/11/16	1	102.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	6	101.00	9	102.56	102.00	-3	6,109	-0.05%
2022/11/14	20.1	106.05	16	104.50	104.50	4.1	6,180	0.07%
2022/11/11	1	109.00	3	110.17	110.00	-2	6,032	-0.03%
2022/11/10	6	106.00	16.1	105.54	106.00	-10.1	5,932	-0.17%
2022/11/09	1	107.50	2	109.25	108.00	-1	6,009	-0.02%
2022/11/08	1	109.50	2	108.00	106.00	-1	6,054	-0.02%
2022/11/07	7	106.64	16	107.63	107.50	-9	6,090	-0.15%
2022/11/03	0	0.00	1.1	106.38	106.50	-1.1	6,505	-0.02%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,677	-0.01%
2022/11/01	2	103.00	1	103.00	102.50	1	6,835	0.01%
2022/10/31	1	101.50	0	0.00	102.00	1	7,005	0.01%
2022/10/28	2	101.50	2	102.00	101.00	0	7,098	0.00%
2022/10/27	2	97.15	1	94.50	99.90	1	7,025	0.01%
2022/10/26	7	94.51	6	93.70	93.60	1	6,961	0.01%
2022/10/25	10.1	95.92	6	94.50	94.50	4.1	7,021	0.06%
2022/10/24	21	98.17	23	98.49	96.30	-2	7,034	-0.03%
2022/10/21	14.1	96.29	14	97.09	95.40	0.1	7,232	0.00%
2022/10/20	2.1	97.95	3	98.60	98.80	-1	7,298	-0.01%
2022/10/18	8	101.45	7	101.36	101.50	1	7,728	0.01%
2022/10/17	9	100.21	7	101.00	101.50	2	7,676	0.03%
2022/10/14	1	107.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	11	106.86	16	106.16	103.50	-5	7,679	-0.07%
2022/10/12	5	105.70	3	103.17	107.00	2	7,677	0.03%
2022/10/11	17	105.32	13	104.69	104.00	4	7,667	0.05%
2022/10/07	13	112.31	11	110.50	110.50	2	7,651	0.03%
2022/10/06	19	116.03	18	115.64	116.00	1	7,630	0.01%
2022/10/05	6	120.17	10	120.10	119.50	-4	7,570	-0.05%
2022/10/04	1	113.50	1	114.00	114.00	0	7,428	0.00%
2022/10/03	6	108.50	6	108.00	108.00	0	7,618	0.00%
2022/09/30	1	108.50	1	108.00	111.50	0	7,715	0.00%
2022/09/29	8	109.06	8	109.38	108.00	0	7,874	0.00%
2022/09/28	8	114.44	6	110.00	109.00	2	7,978	0.03%
2022/09/27	6	111.00	8	114.00	116.00	-2	7,948	-0.03%
2022/09/26	7	112.50	8	111.38	111.00	-1	8,022	-0.01%
2022/09/23	0	0.00	3	117.00	115.50	-3	8,156	-0.04%
2022/09/22	6	114.50	6	114.50	115.00	0	8,172	0.00%
2022/09/21	12	117.25	12	117.25	116.00	0	8,174	0.00%
2022/09/20	0	0.00	4	116.63	117.00	-4	8,159	-0.05%
2022/09/19	6	113.50	8	113.38	113.50	-2	8,142	-0.02%
2022/09/16	2	113.00	0	0.00	113.50	2	8,157	0.02%
2022/09/15	7	113.71	7	114.00	113.50	0	8,205	0.00%
2022/09/14	11	110.59	16	111.94	113.50	-5	8,289	-0.06%
2022/09/13	57	115.31	48.1	112.57	113.00	9	8,435	0.11%
2022/09/12	0.1	113.00	1	112.00	112.00	-1	8,485	-0.01%
2022/09/08	16	107.25	17	108.24	107.50	-1	8,486	-0.01%
2022/09/07	17	104.68	16.2	104.57	105.50	0.8	8,494	0.01%
2022/09/06	6	103.50	6	102.50	102.00	0	8,492	0.00%
2022/09/05	0	0.00	2	103.50	103.50	-2	8,586	-0.02%
2022/09/02	6	105.50	6	106.50	105.50	0	8,634	0.00%
2022/09/01	6	106.00	6	107.50	105.50	0	8,692	0.00%
2022/08/30	8	108.25	6	107.50	107.50	2	8,780	0.02%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	11	111.32	11	112.50	113.00	0	8,986	0.00%
2022/08/25	8	113.56	7	113.00	112.00	1	8,989	0.01%
2022/08/23	6	116.50	6	117.50	117.50	0	9,067	0.00%
2022/08/22	0	0.00	0	117.50	117.00	0	9,174	0.00%
2022/08/19	23	119.91	23	117.57	117.00	0	9,415	0.00%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/16	6	118.00	6	119.00	119.00	0	10,639	0.00%
2022/08/15	10	119.50	18	120.19	119.50	-8	10,651	-0.08%
2022/08/12	19	115.61	11	116.86	117.50	8	10,695	0.07%
2022/08/11	10	113.60	9	113.39	114.50	1	10,707	0.01%
2022/08/10	23	114.78	14	112.89	112.50	9	10,693	0.08%
2022/08/09	6	117.00	12	118.83	119.00	-6	10,339	-0.06%
2022/08/08	6	118.25	9	116.56	118.00	-3	10,169	-0.03%
2022/08/05	13	112.08	22	111.55	112.50	-9	10,008	-0.09%
2022/08/04	1	111.00	0	0.00	113.00	1	9,857	0.01%
2022/08/03	15	114.23	6	114.58	115.00	9	9,804	0.09%
2022/08/02	11	115.32	0	0.00	115.00	11	9,884	0.11%
2022/08/01	21	117.33	29	115.71	115.50	-8	9,904	-0.08%
2022/07/29	11	117.00	6.2	118.45	118.00	4.8	9,828	0.05%
2022/07/28	10.2	113.99	13	116.31	117.00	-2.8	9,825	-0.03%
2022/07/27	2	114.50	1	115.00	116.00	1	9,627	0.01%
2022/07/26	7	111.64	11.7	113.53	114.00	-4.7	9,545	-0.05%
2022/07/25	36	110.00	43	110.15	112.50	-7	9,366	-0.07%
2022/07/22	5	103.50	5	104.00	104.50	0	9,081	0.00%
2022/07/21	6	103.67	5	104.00	105.50	1	9,142	0.01%
2022/07/20	10	105.50	11	104.64	105.00	-1	9,118	-0.01%
2022/07/19	5	105.60	5	105.80	105.00	0	9,191	0.00%
2022/07/18	6	101.92	7	102.71	104.00	-1	9,222	-0.01%
2022/07/15	6	100.58	6	101.00	101.00	0	9,329	0.00%
2022/07/14	11	100.00	12	100.25	101.00	-1	9,371	-0.01%
2022/07/13	6	99.67	4	98.53	96.80	2	9,530	0.02%
2022/07/12	5	96.92	1	95.40	96.00	4	9,385	0.04%
2022/07/11	13	97.97	6	98.32	98.40	7	9,361	0.07%
2022/07/08	0	0.00	15	94.34	96.10	-15	9,174	-0.16%
2022/07/07	2	83.20	9	85.67	87.40	-7	9,072	-0.08%
2022/07/06	7	85.21	13	83.50	82.60	-6	8,964	-0.07%
2022/07/05	2	87.25	1	85.30	87.20	1	9,052	0.01%
2022/07/04	6	85.80	18	86.28	85.30	-12	9,143	-0.13%
2022/07/01	0	0.00	2	90.25	86.90	-2	9,169	-0.02%
2022/06/30	0	0.00	1	93.20	93.10	-1	9,079	-0.01%
2022/06/29	0	0.00	2	97.00	97.10	-2	9,182	-0.02%
2022/06/28	2	98.75	2	100.25	98.60	0	9,461	0.00%
2022/06/27	3	99.60	1	97.50	99.90	2	10,427	0.02%
2022/06/24	1	94.30	1	95.40	95.40	0	10,640	0.00%
2022/06/23	2	95.20	2	94.00	93.90	0	10,989	0.00%
2022/06/22	9	95.72	5	93.10	92.60	4	11,371	0.04%
2022/06/21	9	96.24	12	96.73	98.10	-3	11,436	-0.03%
2022/06/20	7	100.27	6	99.00	98.00	1	11,817	0.01%
2022/06/17	1	102.50	2	104.50	103.00	-1	12,397	-0.01%
2022/06/16	1.1	104.50	0.5	105.50	103.50	0.6	12,956	0.00%
2022/06/15	6.5	107.46	4.1	106.52	106.00	2.4	13,337	0.02%
2022/06/14	18.1	106.09	15	107.00	108.00	3.1	13,563	0.02%
2022/06/13	1	102.50	0	0.00	106.00	1	13,810	0.01%
2022/06/10	5	103.70	4	104.50	105.00	1	14,157	0.01%
2022/06/09	1	105.00	1	104.50	105.00	0	14,408	0.00%
2022/06/08	6	106.58	5	107.50	107.50	1	14,810	0.01%
2022/06/07	10.1	108.50	12	107.00	108.00	-1.9	15,523	-0.01%
2022/06/06	10.4	111.24	2	110.50	111.00	8.4	15,767	0.05%
2022/06/02	3	112.50	3	113.83	112.00	0	16,055	0.00%
2022/06/01	2	112.50	0	0.00	112.50	2	16,225	0.01%
2022/05/31	1.1	112.14	0	0.00	113.00	1.1	16,439	0.01%
2022/05/30	10	113.95	8	113.88	114.50	2	16,554	0.01%
2022/05/27	34	115.90	41	113.76	113.50	-7	16,680	-0.04%
2022/05/26	35	117.83	20	118.08	117.00	15	16,551	0.09%
2022/05/25	12	114.50	31	117.02	118.00	-19	16,330	-0.12%
2022/05/24	26	112.92	12	112.46	109.00	14	16,110	0.09%
2022/05/23	0	0.00	1	113.00	112.00	-1	16,307	-0.01%
2022/05/20	11	110.64	9	109.50	109.50	2	16,605	0.01%
2022/05/19	3	109.50	3	106.83	111.00	0	16,725	0.00%
2022/05/18	4	109.25	6.4	109.00	109.00	-2.4	17,036	-0.01%
2022/05/13	1	105.00	2	104.50	105.00	-1	17,601	-0.01%
2022/05/12	1	102.00	6	103.83	102.00	-5	17,747	-0.03%
2022/05/11	11.1	104.77	5	104.50	103.50	6.1	18,072	0.03%
2022/05/10	2	104.00	3	104.33	105.50	-1	18,149	-0.01%
2022/05/06	7	104.64	4	105.00	105.50	3	18,654	0.02%
2022/05/05	2	107.50	9	107.89	108.00	-7	18,938	-0.04%
2022/05/04	3.1	104.82	1	104.50	105.00	2.1	19,012	0.01%
2022/05/03	1	106.00	1	107.00	106.00	0	19,277	0.00%
2022/04/29	1	105.50	1	106.47	104.50	0	19,729	0.00%
2022/04/28	4	103.50	4	104.00	103.50	0	20,507	0.00%
2022/04/27	11	101.68	12	102.88	104.00	-1	21,072	0.00%
2022/04/26	5	104.90	2	103.00	103.00	3	21,428	0.01%
2022/04/25	1.1	105.95	2	104.00	105.00	-0.9	21,669	0.00%
2022/04/22	8.1	109.46	5	107.50	107.00	3.1	21,647	0.01%
2022/04/21	10	112.20	9.4	112.34	113.50	0.6	21,616	0.00%
2022/04/20	2	108.00	3	108.67	107.50	-1	21,379	0.00%
2022/04/19	9	108.28	8	107.50	106.00	1	21,257	0.00%
2022/04/18	0	0.00	9	105.50	103.50	-9	20,999	-0.04%
2022/04/15	18.2	105.10	6	106.92	104.50	12.2	20,972	0.06%
2022/04/14	1	108.00	5	107.30	108.00	-4	20,931	-0.02%
2022/04/13	6	105.33	4	105.38	105.50	2	20,946	0.01%
2022/04/12	9	107.33	7.1	108.50	105.50	1.9	20,977	0.01%
2022/04/11	10	106.40	20	107.15	106.50	-10	20,947	-0.05%
2022/04/08	16.2	111.78	12	112.04	112.00	4.2	20,789	0.02%
2022/04/07	0	0.00	1	111.50	111.00	-1	20,651	0.00%
2022/04/06	4	113.75	3	114.00	113.00	1	20,526	0.00%
2022/04/01	16	114.09	6	114.25	114.50	10	20,440	0.05%
2022/03/31	14	118.29	11	119.55	116.50	3	20,269	0.01%
2022/03/30	36	124.39	46	122.83	117.00	-10	19,995	-0.05%
2022/03/29	15.2	118.43	6	117.75	116.50	9.2	19,004	0.05%
2022/03/28	40	118.06	40	116.80	119.00	0	18,706	0.00%
2022/03/25	38	114.97	48	115.40	117.00	-10	18,350	-0.05%
2022/03/24	23	113.52	18	113.47	111.50	5	17,934	0.03%
2022/03/23	9.8	116.03	12	119.75	115.00	-2.2	17,788	-0.01%
2022/03/22	27	116.33	41.2	116.82	118.00	-14.2	17,269	-0.08%
2022/03/21	14.2	111.24	15	112.27	112.50	-0.8	16,587	0.00%
2022/03/18	18.4	107.82	26	108.46	110.00	-7.6	15,987	-0.05%
2022/03/17	26	106.69	16.2	106.23	106.50	9.9	15,551	0.06%
2022/03/16	3.1	105.16	5	106.60	106.00	-1.9	15,400	-0.01%
2022/03/15	49.2	111.34	42.1	112.89	106.00	7.1	15,788	0.04%
2022/03/14	23.2	119.66	9.1	122.69	117.00	14.2	15,461	0.09%
2022/03/11	44.1	122.53	54	120.46	122.50	-10	15,218	-0.07%
2022/03/10	31.2	120.08	18	118.56	119.50	13.2	14,819	0.09%
2022/03/09	27.1	111.53	31.2	112.89	116.00	-4.2	14,134	-0.03%
2022/03/08	10.1	108.31	10.1	108.14	105.50	0.1	13,742	0.00%
2022/03/07	6.1	107.81	3	106.17	105.50	3.1	13,508	0.02%
2022/03/04	19	114.08	19	115.21	113.00	0	13,440	0.00%
2022/03/03	10	112.90	14	111.64	112.00	-4	13,288	-0.03%
2022/03/02	5.1	108.49	2	112.50	108.50	3.1	13,178	0.02%
2022/03/01	3	110.67	4.2	112.00	111.00	-1.2	13,077	-0.01%
2022/02/25	11.2	112.32	6	110.58	110.00	5.2	13,177	0.04%
2022/02/24	4	112.50	5	113.80	113.00	-1	13,279	-0.01%
2022/02/23	11	114.00	13.3	114.99	114.50	-2.3	13,465	-0.02%
2022/02/22	34	111.32	33.1	109.69	110.00	1	13,330	0.01%
2022/02/21	13	111.73	10.1	112.44	110.00	3	13,121	0.02%
2022/02/18	12.2	111.02	10.1	112.28	114.00	2.1	12,934	0.02%
2022/02/17	6.1	110.11	12	111.42	112.50	-5.9	12,625	-0.05%
2022/02/16	4.1	104.86	0	0.00	103.00	4.1	12,365	0.03%
2022/02/15	1	103.50	5	104.40	103.00	-4	12,811	-0.03%
2022/02/14	32	106.38	30	105.75	105.50	2	13,044	0.01%
2022/02/11	41	107.18	42	106.88	106.00	-1	13,289	-0.01%
2022/02/10	27.3	104.52	26	104.35	104.00	1.3	13,683	0.01%
2022/02/09	14	104.93	15	103.80	106.00	-1	13,551	-0.01%
2022/02/08	15	100.01	18	99.11	101.50	-3	13,291	-0.02%
2022/02/07	19	95.06	25	95.06	95.40	-6	12,990	-0.05%
2022/01/26	2	91.40	2	91.70	92.80	0	12,748	0.00%
2022/01/25	5	95.30	4	94.65	92.30	1	12,853	0.01%
2022/01/24	35	95.60	30	96.12	95.00	5	12,721	0.04%
2022/01/21	77	100.14	86	99.24	99.20	-9	12,384	-0.07%
2022/01/20	34	96.19	30	96.84	98.00	4	11,863	0.03%
2022/01/19	10	93.96	22.1	95.00	95.70	-12.1	11,540	-0.10%
2022/01/18	4	91.03	6	90.87	91.20	-2	11,474	-0.02%
2022/01/17	2.1	88.90	2	89.20	89.20	0.1	11,991	0.00%
2022/01/14	1	81.90	0	0.00	83.90	1	13,041	0.01%
2022/01/12	1	86.00	4	87.18	87.00	-3	13,220	-0.02%
2022/01/10	0	0.00	0	87.30	87.40	0	13,273	0.00%
2022/01/07	1	86.50	1	86.90	86.30	0	13,285	0.00%
2022/01/06	3	88.57	2	87.95	89.50	1	13,263	0.01%
2022/01/05	1	89.70	2	90.05	90.20	-1	13,306	-0.01%
2022/01/04	1	90.10	4	89.60	88.80	-3	13,290	-0.02%
2022/01/03	1	89.90	1	89.70	89.00	0	13,260	0.00%
2021/12/29	0	0.00	1	89.00	88.70	-1	13,371	-0.01%
2021/12/27	1	88.00	0	0.00	87.50	1	13,660	0.01%
2021/12/24	0	0.00	1	88.20	87.70	-1	13,957	-0.01%
2021/12/23	5	86.90	2	87.55	87.00	3	14,098	0.02%
2021/12/22	3	86.50	0	0.00	87.10	3	14,289	0.02%
2021/12/21	2	85.50	2	85.40	86.00	0	14,801	0.00%
2021/12/20	1.5	85.78	0	0.00	85.10	1.5	15,089	0.01%
2021/12/17	2.5	87.28	2	87.10	86.90	0.5	15,701	0.00%
2021/12/16	5	88.80	5	88.60	89.20	0	16,278	0.00%
2021/12/15	1.5	86.67	1	87.10	86.70	0.5	16,645	0.00%
2021/12/10	2.5	88.43	3	88.20	87.80	-0.5	16,987	0.00%
2021/12/09	28	92.23	22.1	92.88	88.70	5.9	16,870	0.04%
2021/12/08	0	0.00	1	89.50	89.30	-1	16,151	-0.01%
2021/12/07	1	88.90	1	87.60	87.60	0	16,191	0.00%
2021/12/06	0	0.00	1	89.20	89.20	-1	16,177	-0.01%
2021/12/03	1	88.30	4	88.00	87.70	-3	16,217	-0.02%
2021/12/02	2	86.20	1	86.70	86.00	1	16,447	0.01%
2021/12/01	1	87.73	4	89.05	88.50	-3	16,551	-0.02%
2021/11/30	4	88.25	4	88.20	88.40	0	16,673	0.00%
2021/11/29	1	85.80	6	83.85	86.50	-5	16,724	-0.03%
2021/11/25	3	85.60	1	85.70	85.80	2	16,717	0.01%
2021/11/24	6	87.43	0.2	89.50	87.30	5.8	16,584	0.03%
2021/11/23	34	88.74	61	90.13	89.50	-27	16,358	-0.17%
2021/11/22	54	89.15	31.5	88.96	88.40	22.5	15,994	0.14%
2021/11/19	30.5	87.14	39	87.07	87.60	-8.5	15,509	-0.05%
2021/11/18	4	83.73	1	84.90	83.50	3	15,085	0.02%
2021/11/17	1	82.60	1	82.60	82.50	0	14,939	0.00%
2021/11/16	1	81.12	1	81.80	82.00	0	14,907	0.00%
2021/11/15	2	81.50	10	81.10	81.20	-8	14,880	-0.05%
2021/11/12	18	83.51	8	82.89	81.50	10	14,743	0.07%
2021/11/11	15.2	89.00	17	89.42	89.40	-1.9	14,245	-0.01%
2021/11/10	11	87.68	11	87.86	88.40	0	14,017	0.00%
2021/11/09	67	85.08	71.3	85.92	87.50	-4.3	13,647	-0.03%
2021/11/08	1	80.20	2	80.30	80.40	-1	12,955	-0.01%
2021/11/03	0	0.00	2	80.60	81.30	-2	13,560	-0.01%
2021/11/02	6	81.48	10	80.57	80.20	-4	13,624	-0.03%
2021/11/01	2	82.60	3.3	82.72	82.20	-1.2	13,410	-0.01%
2021/10/29	13	82.75	2	82.60	82.90	11	13,341	0.08%
2021/10/28	8	82.39	12.3	82.95	81.00	-4.3	13,297	-0.03%
2021/10/27	8	81.64	5	80.64	82.10	3	13,022	0.02%
2021/10/26	6	81.50	8	81.79	82.10	-2	12,753	-0.02%
2021/10/25	41	85.02	27	84.33	84.30	14	12,388	0.11%
2021/10/22	18	81.89	30.6	83.17	85.00	-12.6	11,636	-0.11%
2021/10/21	1	77.40	9	78.22	77.30	-8	10,514	-0.08%
2021/10/19	3	75.50	1	75.50	75.60	2	10,344	0.02%
2021/10/18	0	0.00	1	73.40	73.10	-1	10,344	-0.01%
2021/10/15	2	73.10	1	72.90	72.90	1	10,439	0.01%
2021/10/14	1	72.90	1	71.40	71.40	0	10,632	0.00%
2021/10/13	1	72.00	0	0.00	71.80	1	10,700	0.01%
2021/10/12	0	0.00	3	73.20	73.00	-3	10,765	-0.03%
2021/10/08	2	75.90	0	0.00	75.90	2	10,816	0.02%
2021/10/07	4	75.75	9	76.47	76.50	-5	10,886	-0.05%
2021/10/06	11	74.21	1	76.00	73.80	10	11,078	0.09%
2021/10/05	0	0.00	1	71.70	75.60	-1	11,232	-0.01%
2021/10/04	1	74.30	14	74.69	73.60	-13	11,267	-0.12%
2021/10/01	17.5	74.29	3	75.47	73.60	14.5	11,609	0.12%
2021/09/30	5	78.86	5	79.14	79.20	0	11,868	0.00%
2021/09/29	32	79.52	33	79.03	79.00	-1	11,895	-0.01%
2021/09/28	33	82.27	17	79.78	79.80	16	11,976	0.13%
2021/09/27	33	84.37	33	83.97	84.30	0	11,730	0.00%
2021/09/24	24	83.17	28.5	83.51	83.70	-4.5	11,591	-0.04%
2021/09/23	19	80.53	47	81.67	83.30	-28	11,156	-0.25%
2021/09/22	16.1	79.47	15.1	79.64	79.80	1.1	10,860	0.01%
2021/09/17	4	77.85	20	78.30	78.80	-16	10,794	-0.15%
2021/09/16	1	76.30	2	75.50	76.30	-1	10,785	-0.01%
2021/09/13	1	75.80	1	75.30	74.30	0	12,616	0.00%
2021/09/10	2	75.35	0	0.00	75.30	2	13,771	0.01%
2021/09/09	0	0.00	1	74.80	75.10	-1	14,436	-0.01%
2021/09/08	1	75.60	13	73.85	73.50	-12	14,454	-0.08%
2021/09/07	18	75.82	13	77.11	76.60	5	14,388	0.03%
2021/09/06	11	75.96	11	76.51	76.40	0	14,153	0.00%
2021/09/03	4	76.38	4	76.65	75.30	0	14,045	0.00%
2021/09/02	4	74.05	17	74.94	74.90	-13	14,085	-0.09%
2021/09/01	1	73.90	0	0.00	73.10	1	14,587	0.01%
2021/08/30	3	69.50	0	0.00	69.70	3	15,755	0.02%
2021/08/24	3	70.13	2	69.05	69.80	1	16,100	0.01%
2021/08/23	0	0.00	2	72.10	72.40	-2	16,291	-0.01%
2021/08/20	0	0.00	2	70.35	70.90	-2	16,409	-0.01%
2021/08/19	2	70.55	1	71.60	69.80	1	16,604	0.01%
2021/08/18	4	69.10	0	0.00	70.70	4	16,603	0.02%
2021/08/13	0	0.00	1	71.00	71.00	-1	16,674	-0.01%
2021/08/12	1	73.40	0	0.00	72.50	1	16,647	0.01%
2021/08/11	0	0.00	3	72.73	72.30	-3	16,658	-0.02%
2021/08/10	6	72.98	5	72.64	73.00	1	16,637	0.01%
2021/08/09	18	77.72	9	79.43	76.80	9	16,444	0.05%
2021/08/06	0	0.00	8	79.13	79.40	-8	16,208	-0.05%
2021/08/05	0	0.00	1.2	77.15	76.80	-1.2	16,215	-0.01%
2021/08/04	4	78.58	1	78.50	77.80	3	16,376	0.02%
2021/08/03	2	77.70	1	76.70	77.70	1	16,493	0.01%
2021/07/30	1	74.00	0	0.00	75.20	1	16,684	0.01%
2021/07/29	0	0.00	1	74.90	74.90	-1	16,839	-0.01%
2021/07/28	0	0.00	4	72.50	74.80	-4	17,040	-0.02%
2021/07/27	1	75.50	0	0.00	75.10	1	17,077	0.01%
2021/07/26	1	75.70	1	75.60	75.60	0	17,193	0.00%
2021/07/23	0	0.00	3	75.37	74.80	-3	17,292	-0.02%
2021/07/21	9	76.07	1	74.80	74.60	8	17,580	0.05%
2021/07/20	4	74.38	5	75.42	75.30	-1	17,663	-0.01%
2021/07/19	7.1	77.90	5	77.70	77.70	2.1	17,492	0.01%
2021/07/16	1	79.50	1	79.30	79.30	0	17,445	0.00%
2021/07/15	3.1	79.82	1	79.90	79.10	2.1	17,289	0.01%
2021/07/14	4	80.38	6	80.63	80.50	-2	17,237	-0.01%
2021/07/13	11	80.89	11	80.82	79.80	0	17,153	0.00%
2021/07/12	4	78.75	6	79.32	79.00	-2	16,887	-0.01%
2021/07/09	8.1	80.80	4	81.20	80.40	4.1	16,634	0.02%
2021/07/08	28	82.69	37	83.23	82.70	-9	16,545	-0.05%
2021/07/07	20	81.64	19	81.62	82.10	1	16,131	0.01%
2021/07/06	3	77.50	2	78.10	77.60	1	15,659	0.01%
2021/07/05	1	79.60	10	79.70	79.00	-9	15,786	-0.06%
2021/07/02	7	77.61	6	78.58	78.70	1	15,915	0.01%
2021/07/01	2	80.35	126	80.26	79.50	-124	15,787	-0.79%	大賣/鉅額交易
2021/06/30	17	80.96	6	81.30	80.70	11	15,668	0.07%
2021/06/29	128	82.87	16	80.68	81.00	112	15,594	0.72%	大買/鉅額交易
2021/06/28	11	80.95	15	81.01	81.10	-4	15,419	-0.03%
2021/06/25	12	80.70	8	81.83	80.70	4	15,092	0.03%
2021/06/24	19	83.54	7	83.64	82.30	12	14,843	0.08%
2021/06/23	27	82.47	20	81.93	82.00	7	14,480	0.05%
2021/06/22	47	83.73	47	83.67	82.00	0	14,077	0.00%
2021/06/21	48	79.16	44.1	79.57	82.00	3.9	13,136	0.03%
2021/06/18	64.1	74.67	79	74.95	77.20	-14.9	12,122	-0.12%
2021/06/16	0	0.00	1	71.60	69.90	-1	11,289	-0.01%
2021/06/15	3	70.37	4	70.30	70.90	-1	11,253	-0.01%
2021/06/11	1	70.50	0	0.00	70.30	1	11,191	0.01%
2021/06/10	15	71.65	4	69.98	71.60	11	11,122	0.10%
2021/06/09	18	72.76	8	72.90	71.10	10	10,849	0.09%
2021/06/08	27	77.32	48	77.07	75.20	-21	10,195	-0.21%
2021/06/07	10	74.33	1	74.00	72.00	9	9,144	0.10%
2021/06/04	4	70.73	0	0.00	70.30	4	8,890	0.04%
2021/06/03	0	0.00	1	72.60	72.70	-1	8,864	-0.01%
2021/06/02	0	0.00	2	71.95	71.60	-2	8,812	-0.02%
2021/06/01	9	72.58	8	72.14	72.40	1	8,693	0.01%
2021/05/31	5	73.06	6	73.25	73.40	-1	8,592	-0.01%
2021/05/28	0	0.00	4	71.55	71.60	-4	8,360	-0.05%
2021/05/27	1	69.70	1	71.10	70.30	0	8,232	0.00%
2021/05/26	1	67.80	1	68.10	68.60	0	8,139	0.00%
2021/05/25	2	67.45	10	68.47	68.00	-8	8,104	-0.10%
2021/05/24	2	64.90	0	0.00	66.70	2	7,970	0.03%
2021/05/21	1	62.60	14	63.54	64.90	-13	7,908	-0.16%
2021/05/19	3	60.63	2	61.45	62.20	1	7,825	0.01%
2021/05/18	28	60.18	4	60.25	61.70	24	7,774	0.31%
2021/05/17	6	57.83	3	58.57	57.00	3	7,724	0.04%
2021/05/14	4	60.45	8	60.23	60.30	-4	7,623	-0.05%
2021/05/13	6	56.88	5	55.42	58.30	1	7,523	0.01%
2021/05/12	5	60.98	12	58.58	57.60	-7	7,390	-0.09%
2021/05/11	10	66.20	29	65.02	63.80	-19	7,200	-0.26%
2021/05/10	2	68.30	2	68.70	69.20	0	7,016	0.00%
2021/05/07	8	69.84	10	71.22	69.90	-2	6,945	-0.03%
2021/05/06	7	70.07	9	68.88	69.30	-2	6,817	-0.03%
2021/05/05	2	69.40	15	70.00	69.20	-13	6,649	-0.20%
2021/05/04	10	66.95	5	67.38	67.60	5	6,458	0.08%
2021/05/03	3	69.33	10	71.00	68.10	-7	6,366	-0.11%
2021/04/29	26	70.93	3	70.90	71.20	23	6,258	0.37%
2021/04/28	2	69.85	2	71.25	71.70	0	6,246	0.00%
2021/04/27	4	70.83	13.7	71.20	70.50	-9.7	6,318	-0.15%
2021/04/26	4.3	69.31	9	68.81	69.60	-4.7	6,166	-0.08%
2021/04/23	3	66.60	3	66.17	66.60	0	6,249	0.00%
2021/04/22	7	68.31	9	67.79	66.60	-2	6,534	-0.03%
2021/04/21	3.1	69.16	3	69.00	69.10	0.1	7,234	0.00%
2021/04/20	6.2	69.78	3	69.70	69.90	3.2	7,608	0.04%
2021/04/19	13	68.85	7	68.86	69.20	6	7,852	0.08%
2021/04/16	4	67.80	2	68.00	68.40	2	7,881	0.03%
2021/04/15	0	0.00	2	68.65	68.30	-2	8,132	-0.02%
2021/04/14	4	67.05	2	67.95	67.80	2	8,175	0.02%
2021/04/13	7	69.04	23	69.61	69.10	-16	8,190	-0.20%
2021/04/12	9	68.68	1	68.70	68.70	8	8,233	0.10%
2021/04/09	20	70.49	9	69.68	69.50	11	8,411	0.13%
2021/04/08	15	71.54	22	71.79	72.40	-7	8,130	-0.09%
2021/04/07	2	68.15	8	68.64	68.90	-6	7,746	-0.08%
2021/04/06	0	0.00	4	67.80	67.70	-4	7,634	-0.05%
2021/04/01	16	68.63	1	68.30	67.40	15	7,628	0.20%
2021/03/31	3	67.90	6	67.75	68.20	-3	7,490	-0.04%
2021/03/30	1	66.90	0	0.00	66.70	1	7,394	0.01%
2021/03/29	7	67.03	2	66.80	66.50	5	7,363	0.07%
2021/03/26	3	67.57	6	67.38	67.20	-3	7,317	-0.04%
2021/03/25	0	0.00	1	67.30	67.20	-1	7,256	-0.01%
2021/03/24	14.1	66.96	8	66.30	66.20	6.1	7,234	0.08%
2021/03/23	2.2	67.51	9	67.23	67.80	-6.8	7,203	-0.09%
2021/03/22	0.1	65.60	1	65.50	65.50	-0.9	7,134	-0.01%
2021/03/19	0	0.00	1	64.50	64.80	-1	7,195	-0.01%
2021/03/18	2.2	64.63	1	65.00	65.20	1.2	7,232	0.02%
2021/03/17	3	64.33	4	64.40	64.40	-1	7,289	-0.01%
2021/03/16	1	63.50	0	0.00	63.80	1	7,470	0.01%
2021/03/15	4	63.65	0	0.00	63.60	4	7,609	0.05%
2021/03/12	6	64.03	6	64.10	64.20	0	7,722	0.00%
2021/03/11	4	62.35	8	62.65	63.00	-4	7,805	-0.05%
2021/03/10	5	61.42	0	0.00	61.30	5	7,857	0.06%
2021/03/09	6	61.68	0	0.00	61.40	6	7,927	0.08%
2021/03/08	4	63.68	1	62.90	63.20	3	8,023	0.04%
2021/03/05	2	63.65	12	63.69	63.70	-10	8,172	-0.12%
2021/03/04	4	64.48	1	64.50	64.50	3	8,237	0.04%
2021/03/03	2	64.90	0	0.00	65.50	2	8,315	0.02%
2021/03/02	7	66.07	0	0.00	65.60	7	8,419	0.08%
2021/02/26	19.2	67.69	37	68.27	66.40	-17.8	8,549	-0.21%
2021/02/25	1	67.30	0	0.00	66.90	1	8,558	0.01%
2021/02/24	2	67.35	2	67.70	66.80	0	8,717	0.00%
2021/02/23	8	67.96	3	67.70	68.20	5	9,257	0.05%
2021/02/22	4	68.33	1	68.30	68.70	3	9,584	0.03%
2021/02/19	2.1	68.46	12	67.87	68.30	-9.9	9,872	-0.10%
2021/02/18	1	67.30	0	0.00	67.60	1	10,254	0.01%
2021/02/17	0	0.00	2	66.35	66.90	-2	10,855	-0.02%
2021/02/05	2	64.50	1	64.50	64.40	1	11,866	0.01%
2021/02/04	3	64.67	9	64.44	64.30	-6	12,974	-0.05%
2021/02/03	2	65.75	4	65.48	65.40	-2	13,374	-0.01%
2021/02/02	2	65.45	2	65.85	65.90	0	13,777	0.00%
2021/02/01	2	65.30	0	0.00	65.20	2	14,253	0.01%
2021/01/29	22	66.62	4	66.95	65.90	18	14,457	0.12%
2021/01/28	4	66.95	9	66.02	66.10	-5	14,525	-0.03%
2021/01/27	28	68.34	7	68.34	68.80	21	14,495	0.14%
2021/01/26	1	70.20	0	0.00	68.30	1	14,520	0.01%
2021/01/25	1	70.00	0	0.00	69.60	1	14,546	0.01%
2021/01/22	11	69.16	0	0.00	70.20	11	14,602	0.08%
2021/01/21	3	69.37	1	71.70	69.30	2	14,671	0.01%
2021/01/20	11	71.27	5	69.92	68.20	6	14,673	0.04%
2021/01/19	0	0.00	2	74.80	72.90	-2	14,604	-0.01%
2021/01/18	26	74.34	235.8	74.61	73.50	-209.8	14,768	-1.42%	大賣/鉅額交易
2021/01/15	116	74.13	24	74.11	74.70	92	14,622	0.63%	大買/
2021/01/14	181.1	74.16	43	74.81	75.50	138.1	14,387	0.96%	大買/鉅額交易
2021/01/13	30	70.38	25	70.80	71.00	5	13,677	0.04%
2021/01/12	4	68.35	22	68.55	68.10	-18	13,374	-0.13%
2021/01/11	3	66.67	0	0.00	67.00	3	13,214	0.02%
2021/01/08	15	67.69	16	67.61	67.90	-1	13,389	-0.01%
2021/01/07	11	65.76	1	65.40	65.40	10	13,648	0.07%
2021/01/06	5	65.60	6	66.37	64.30	-1	14,153	-0.01%
2021/01/05	10	65.61	5	65.70	65.70	5	14,123	0.04%
2021/01/04	3	65.17	7	66.61	67.50	-4	14,245	-0.03%
2020/12/31	4	66.10	0	0.00	66.10	4	14,178	0.03%
2020/12/30	2	66.65	14	66.67	66.50	-12	14,273	-0.08%
2020/12/28	6	66.93	0	0.00	66.80	6	14,671	0.04%
2020/12/25	3	68.27	0.2	67.80	67.60	2.8	14,938	0.02%
2020/12/24	1	68.00	2	68.70	68.60	-1	15,244	-0.01%
2020/12/22	0	0.00	11.8	66.80	66.10	-11.8	16,127	-0.07%
2020/12/21	0	0.00	2	66.50	66.70	-2	16,746	-0.01%
2020/12/18	15	67.52	0	0.00	67.40	15	17,535	0.09%
2020/12/17	1	67.60	2	68.30	68.10	-1	17,866	-0.01%
2020/12/16	2	67.30	7	67.07	67.10	-5	18,054	-0.03%
2020/12/15	5	67.50	3	67.87	67.10	2	18,176	0.01%
2020/12/14	1	69.60	1	70.00	69.40	0	18,524	0.00%
2020/12/11	2	69.65	6	69.42	69.00	-4	18,674	-0.02%
2020/12/10	7	69.06	3	68.77	69.00	4	18,797	0.02%
2020/12/09	9	71.83	7	71.39	71.40	2	18,740	0.01%
2020/12/08	5	71.26	5	72.28	72.70	0	18,731	0.00%
2020/12/07	1	70.60	1	72.10	70.70	0	18,804	0.00%
2020/12/04	4	72.23	2	71.80	71.00	2	18,833	0.01%
2020/12/03	3	71.40	1	71.30	71.90	2	19,037	0.01%
2020/12/02	13	72.58	11	72.37	72.20	2	19,184	0.01%
2020/12/01	4	72.33	0	0.00	72.50	4	19,539	0.02%
2020/11/26	1	74.70	2	74.60	74.80	-1	20,501	0.00%
2020/11/25	3	76.10	1	77.10	74.90	2	21,382	0.01%
2020/11/24	2	76.65	18	76.54	76.50	-16	21,732	-0.07%
2020/11/23	7	76.56	11	77.05	77.20	-4	22,195	-0.02%
2020/11/20	28	77.49	8	78.61	76.50	20	22,460	0.09%
2020/11/19	9	76.42	7	76.97	77.00	2	22,771	0.01%
2020/11/18	8	74.91	14	75.23	75.60	-6	23,466	-0.03%
2020/11/17	13	74.57	5	74.92	73.90	8	24,136	0.03%
2020/11/16	27	76.54	23	77.21	77.30	4	25,310	0.02%
2020/11/13	52	76.32	47	76.29	74.90	5	25,493	0.02%
2020/11/12	24	74.22	56.3	74.37	77.00	-32.3	24,786	-0.13%
2020/11/11	26	71.06	8	71.19	70.00	18	24,383	0.07%
2020/11/10	20	72.54	38.1	72.42	71.80	-18.1	25,039	-0.07%
2020/11/09	22	71.70	27	71.79	71.70	-5	25,864	-0.02%
2020/11/06	9	70.03	13	68.81	68.00	-4	26,161	-0.02%
2020/11/05	3	69.17	3	69.47	69.00	0	26,226	0.00%
2020/11/04	5	68.30	1	68.30	68.40	4	26,856	0.01%
2020/11/03	5.1	67.30	3	66.77	67.30	2.1	26,893	0.01%
2020/11/02	5	66.24	3	66.67	66.10	2	26,996	0.01%
2020/10/30	5	67.24	9	67.52	67.30	-4	27,133	-0.01%
2020/10/29	7	66.90	12	67.07	68.00	-5	27,175	-0.02%
2020/10/28	6	68.73	1	68.10	68.10	5	27,176	0.02%
2020/10/27	3	69.83	3	70.77	70.10	0	27,215	0.00%
2020/10/26	18.1	71.12	39	71.40	70.70	-21	27,195	-0.08%
2020/10/23	6	69.75	16	69.45	69.60	-10	27,086	-0.04%
2020/10/22	6	67.58	2	67.25	68.00	4	27,254	0.01%
2020/10/21	10	69.49	1	69.10	68.60	9	27,374	0.03%
2020/10/20	8	69.89	12	69.47	69.20	-4	27,694	-0.01%
2020/10/19	8	69.43	7	70.01	70.40	1	28,158	0.00%
2020/10/16	8	68.99	8	68.96	68.10	0	28,794	0.00%
2020/10/15	29	72.52	20	71.96	70.00	9	29,137	0.03%
2020/10/14	21	72.73	36	72.74	74.50	-15	28,840	-0.05%
2020/10/13	1	70.00	0	0.00	69.90	1	28,733	0.00%
2020/10/12	7	69.44	20	69.43	69.80	-13	29,228	-0.04%
2020/10/08	15	68.69	10	68.75	68.00	5	29,995	0.02%
2020/10/07	7	68.44	11	69.02	69.20	-4	30,206	-0.01%
2020/10/06	19	68.56	15	68.75	68.40	4	30,579	0.01%
2020/10/05	4	66.98	7	67.89	68.00	-3	31,163	-0.01%
2020/09/30	10	65.67	10	66.29	67.10	0	31,334	0.00%
2020/09/29	7	66.06	13	66.23	66.40	-6	31,472	-0.02%
2020/09/28	30	65.09	28	65.31	65.00	2	31,283	0.01%
2020/09/25	28	66.30	33	66.19	65.20	-5	31,030	-0.02%
2020/09/24	62	68.77	36	68.10	65.30	26	30,665	0.08%
2020/09/23	35	70.00	46	70.90	71.00	-11	30,315	-0.04%
2020/09/22	35	69.33	24	69.34	68.70	11	29,766	0.04%
2020/09/21	6	68.80	10	69.12	68.40	-4	29,502	-0.01%
2020/09/18	6	68.00	28	68.70	67.30	-22	29,308	-0.08%
2020/09/17	22	68.14	20	67.98	67.60	2	29,221	0.01%
2020/09/16	7	66.67	8	66.71	66.40	-1	28,932	0.00%
2020/09/15	10	65.89	11	65.40	65.30	-1	28,897	0.00%
2020/09/14	10	64.04	11	64.60	64.60	-1	28,820	0.00%
2020/09/11	5	62.36	7	62.77	62.50	-2	28,735	-0.01%
2020/09/10	15	65.53	14	64.77	64.10	1	28,654	0.00%
2020/09/09	2	63.85	9	64.43	64.20	-7	28,507	-0.02%
2020/09/08	12	64.88	21	64.24	65.00	-9	28,407	-0.03%
2020/09/07	12	67.58	6	66.85	66.20	6	28,177	0.02%
2020/09/04	27	68.06	38	66.88	68.10	-11	28,119	-0.04%
2020/09/03	38	69.05	29	68.06	67.10	9	27,748	0.03%
2020/09/02	17	67.91	11	67.44	67.80	6	27,642	0.02%
2020/09/01	13	67.79	24	67.20	67.20	-11	27,412	-0.04%
2020/08/31	48	68.99	52	69.02	70.20	-4	27,002	-0.01%
2020/08/28	21	65.22	18	64.53	64.60	3	26,195	0.01%
2020/08/27	34	68.66	46	68.18	67.40	-12	25,895	-0.05%
2020/08/26	26	67.90	24	68.11	67.70	2	25,662	0.01%
2020/08/25	45	66.89	66	67.29	68.50	-21	25,463	-0.08%
2020/08/24	62	65.62	62	65.44	64.70	0	24,705	0.00%
2020/08/21	56	62.33	53	61.77	63.80	3	24,012	0.01%
2020/08/20	64	60.45	115	58.91	58.50	-51	23,083	-0.22%	大賣/
2020/08/19	37	59.97	61	61.11	62.90	-24	21,579	-0.11%
2020/08/18	23	56.90	15	57.23	57.20	8	20,906	0.04%
2020/08/17	26	57.64	44	58.10	56.50	-18	20,757	-0.09%
2020/08/14	39	55.83	21	55.73	56.60	18	20,204	0.09%
2020/08/13	39	54.50	96	54.82	55.60	-57	19,182	-0.30%
2020/08/12	42	49.12	63	48.93	50.60	-21	18,005	-0.12%
2020/08/11	23	46.38	19	46.46	46.05	4	17,380	0.02%
2020/08/10	66	49.28	35	50.03	47.20	31	17,219	0.18%
2020/08/07	5	47.04	15	46.97	47.05	-10	16,564	-0.06%
2020/08/06	12	46.56	13	46.43	46.55	-1	16,500	-0.01%
2020/08/05	27	46.37	37	46.85	47.30	-10	16,438	-0.06%
2020/08/04	8	45.31	8	45.30	45.30	0	16,386	0.00%
2020/08/03	21	46.00	2	45.90	45.85	19	16,611	0.11%
2020/07/31	31	46.81	11	46.83	47.20	20	16,589	0.12%
2020/07/30	19	46.41	8	46.61	46.25	11	16,571	0.07%
2020/07/29	12	46.50	11	47.07	46.20	1	16,763	0.01%
2020/07/28	53	47.00	35	46.60	46.00	18	16,880	0.11%
2020/07/27	21	48.28	34	47.88	47.95	-13	16,831	-0.08%
2020/07/24	40	49.06	28	49.44	48.55	12	16,843	0.07%
2020/07/23	32	51.57	67	52.18	50.90	-35	16,970	-0.21%
2020/07/22	41	50.30	59	50.38	52.30	-18	16,677	-0.11%
2020/07/21	62	48.48	34	48.51	48.30	28	16,103	0.17%
2020/07/20	31	46.26	21	46.35	46.90	10	15,716	0.06%
2020/07/17	36	46.95	31	47.08	46.45	5	15,672	0.03%
2020/07/16	49	46.11	49	46.56	47.45	0	15,488	0.00%
2020/07/15	170	46.63	83	46.74	45.20	87	15,185	0.57%	大買/
2020/07/14	61	45.22	12	45.13	45.00	49	14,389	0.34%
2020/07/13	10	43.38	26	44.08	45.40	-16	14,459	-0.11%
2020/07/10	34	43.49	19	43.89	42.00	15	14,131	0.11%
2020/07/09	44	42.89	37	42.90	43.15	7	13,294	0.05%
2020/07/08	5	41.38	26	42.04	42.60	-21	12,977	-0.16%
2020/07/07	14	40.83	2	41.10	40.60	12	12,567	0.10%
2020/07/06	4	41.35	5	41.54	41.35	-1	12,500	-0.01%
2020/07/03	8	41.14	2	41.25	40.85	6	12,477	0.05%
2020/07/02	17	42.10	7	42.29	41.85	10	12,472	0.08%
2020/07/01	53	42.43	70	42.37	42.45	-17	12,266	-0.14%
2020/06/30	5	41.65	3	41.25	41.75	2	12,036	0.02%
2020/06/29	13	40.77	12	40.47	40.75	1	11,980	0.01%
2020/06/24	7	40.99	0	0.00	40.95	7	11,969	0.06%
2020/06/23	0	0.00	7	41.68	41.25	-7	11,948	-0.06%
2020/06/22	8	41.79	3	42.07	41.25	5	11,901	0.04%
2020/06/19	12	41.58	0	0.00	41.35	12	11,909	0.10%
2020/06/18	3	41.08	10	41.26	41.40	-7	11,970	-0.06%
2020/06/17	5	41.14	2	41.45	40.95	3	12,031	0.02%
2020/06/16	1	40.70	5	40.66	40.70	-4	12,087	-0.03%
2020/06/15	0	0.00	1	39.90	39.40	-1	12,332	-0.01%
2020/06/12	5	38.84	4	39.00	39.30	1	12,463	0.01%
2020/06/11	12	40.47	0	0.00	39.75	12	12,588	0.10%
2020/06/10	3	41.03	14	41.21	41.70	-11	12,541	-0.09%
2020/06/09	15	41.73	17	41.78	41.00	-2	12,650	-0.02%
2020/06/08	6	41.11	3	41.47	40.85	3	12,472	0.02%
2020/06/05	2	40.45	5	40.84	40.90	-3	12,897	-0.02%
2020/06/04	19	41.22	16	40.83	40.85	3	13,067	0.02%
2020/06/03	6	41.68	17	41.95	42.10	-11	13,037	-0.08%
2020/06/02	6	41.23	29	41.35	41.70	-23	12,930	-0.18%
2020/06/01	6	39.62	14	40.28	40.55	-8	12,683	-0.06%
2020/05/29	2	38.43	1	38.90	39.95	1	12,475	0.01%
2020/05/28	25	38.84	67	39.03	38.60	-42	12,399	-0.34%
2020/05/27	15	37.94	10	37.70	37.60	5	12,113	0.04%
2020/05/26	35	37.81	4	38.21	37.90	31	12,229	0.25%
2020/05/25	8	37.30	2	37.43	37.55	6	12,468	0.05%
2020/05/22	13	38.10	6	38.99	37.35	7	12,402	0.06%
2020/05/21	13	38.83	8	39.24	39.50	5	12,280	0.04%
2020/05/20	4	37.09	3	37.43	37.80	1	12,207	0.01%
2020/05/19	1	37.35	4	37.34	37.20	-3	12,193	-0.02%
2020/05/18	7	37.11	10	37.10	36.95	-3	12,157	-0.02%
2020/05/15	2	39.00	4	39.90	38.40	-2	12,003	-0.02%
2020/05/14	10	40.04	5	40.29	39.15	5	11,890	0.04%
2020/05/13	8	40.59	5	40.53	40.55	3	11,850	0.03%
2020/05/12	4	40.53	4	40.88	40.55	0	12,061	0.00%
2020/05/11	8	40.86	6	40.92	40.85	2	12,049	0.02%
2020/05/08	30	41.38	14	41.27	40.70	16	11,921	0.13%
2020/05/07	5	41.67	2	41.75	41.95	3	11,597	0.03%
2020/05/06	14	41.50	16	41.50	41.50	-2	11,546	-0.02%
2020/05/05	21	42.36	21	42.51	42.00	0	11,485	0.00%
2020/05/04	16	41.32	17	41.25	41.80	-1	11,259	-0.01%
2020/04/30	15	40.47	25	40.78	40.80	-10	11,025	-0.09%
2020/04/29	9	40.48	24	40.37	40.30	-15	10,904	-0.14%
2020/04/28	15	40.24	15	40.02	39.75	0	10,784	0.00%
2020/04/27	11	38.40	13	38.62	38.65	-2	10,366	-0.02%
2020/04/24	13	37.47	10	37.48	37.30	3	10,092	0.03%
2020/04/23	5	36.83	2	37.33	36.60	3	9,900	0.03%
2020/04/22	1	36.75	18	36.16	36.95	-17	9,717	-0.17%
2020/04/21	5	36.53	22	35.85	35.70	-17	9,526	-0.18%
2020/04/20	31	36.77	14	36.84	37.50	17	9,273	0.18%
2020/04/17	19	35.93	8	36.28	35.25	11	9,003	0.12%
2020/04/16	66	35.75	77	35.46	35.10	-11	8,806	-0.12%
2020/04/15	16	33.51	14	33.55	33.75	2	8,357	0.02%
2020/04/14	2	32.50	2	32.48	32.60	0	8,259	0.00%
2020/04/13	3	32.18	3	32.27	32.10	0	8,284	0.00%
2020/04/10	0	0.00	5	32.01	32.15	-5	8,352	-0.06%
2020/04/09	4	32.21	12	32.42	31.75	-8	8,484	-0.09%
2020/04/08	25	32.23	8	32.41	32.50	17	8,949	0.19%
2020/04/07	10	32.96	17	32.92	32.80	-7	8,900	-0.08%
2020/04/06	6	30.98	35	30.51	31.30	-29	8,739	-0.33%
2020/04/01	3	30.13	3	30.15	30.25	0	8,689	0.00%
2020/03/31	9	30.03	6	30.33	30.15	3	8,806	0.03%
2020/03/30	1	29.95	5	28.83	29.95	-4	8,808	-0.05%
2020/03/27	14	30.00	5	29.49	29.00	9	8,801	0.10%
2020/03/26	3	29.63	16	29.75	30.10	-13	8,744	-0.15%
2020/03/25	15	29.72	12	29.83	29.55	3	8,716	0.03%
2020/03/24	11	29.36	9	29.53	29.10	2	8,576	0.02%
2020/03/23	9	28.08	7	28.57	28.55	2	8,410	0.02%
2020/03/20	7	27.81	14	28.01	28.40	-7	8,459	-0.08%
2020/03/19	13	26.11	20	26.92	25.85	-7	8,513	-0.08%
2020/03/18	19	28.07	26	27.86	27.50	-7	8,237	-0.08%
2020/03/17	18	27.18	18	27.37	27.00	0	8,057	0.00%
2020/03/16	40	29.14	25	30.60	28.75	15	7,850	0.19%
2020/03/13	30	29.15	4	29.79	30.20	26	7,705	0.34%
2020/03/12	12	32.98	13	33.34	32.20	-1	7,463	-0.01%
2020/03/11	11	35.85	6	35.89	34.50	5	7,255	0.07%
2020/03/10	6	33.87	55	33.23	35.15	-49	6,764	-0.72%
2020/03/09	14	33.80	10	33.10	32.45	4	6,540	0.06%
2020/03/06	8	34.10	6	34.25	34.45	2	6,403	0.03%
2020/03/05	3	33.88	5	34.02	34.10	-2	6,383	-0.03%
2020/03/04	1	32.90	1	32.95	32.95	0	6,317	0.00%
2020/03/03	6	33.04	2	33.00	33.00	4	6,295	0.06%
2020/03/02	6	32.84	3	32.60	32.55	3	6,250	0.05%
2020/02/27	14	34.20	2	32.95	33.00	12	6,202	0.19%
2020/02/26	18	34.63	43	34.94	34.80	-25	6,050	-0.41%
2020/02/25	5	33.10	1	33.50	33.60	4	5,733	0.07%
2020/02/24	5	32.83	1	33.00	33.00	4	5,674	0.07%
2020/02/21	2	33.93	1	33.80	33.80	1	5,650	0.02%
2020/02/20	1	35.10	1	34.45	34.45	0	5,563	0.00%
2020/02/19	4	34.81	1	34.80	34.75	3	5,557	0.05%
2020/02/18	10	34.65	0	0.00	34.80	10	5,584	0.18%
2020/02/17	0	0.00	3	34.90	34.55	-3	5,624	-0.05%
2020/02/14	25	35.07	1	35.05	34.95	24	5,613	0.43%
2020/02/13	6	35.78	8	35.43	35.00	-2	5,576	-0.04%
2020/02/12	5	33.58	4	33.75	33.80	1	5,354	0.02%
2020/02/11	2	33.60	0	0.00	33.55	2	5,358	0.04%
2020/02/10	0	0.00	3	32.45	33.20	-3	5,433	-0.06%
2020/02/07	3	33.18	0	0.00	33.05	3	5,485	0.05%
2020/02/06	14	33.85	2	33.75	34.00	12	5,502	0.22%
2020/02/05	1	33.30	3	33.55	33.75	-2	5,462	-0.04%
2020/02/04	11	33.52	3	33.72	34.00	8	5,462	0.15%
2020/02/03	2	30.98	1	31.80	32.45	1	5,470	0.02%
2020/01/31	5	34.62	1	33.95	34.15	4	5,387	0.07%
2020/01/30	3	36.00	12	36.15	36.00	-9	5,441	-0.17%
2020/01/20	0	0.00	4	39.85	40.00	-4	5,421	-0.07%
2020/01/17	1	39.75	0	0.00	39.75	1	5,642	0.02%
2020/01/16	7	40.04	1	40.10	40.00	6	5,792	0.10%
2020/01/15	1	39.95	0	0.00	40.00	1	5,982	0.02%
2020/01/14	1	40.05	2	40.10	40.10	-1	6,268	-0.02%
2020/01/13	1	39.65	8	39.56	39.70	-7	6,312	-0.11%
2020/01/10	2	39.23	4	39.23	39.15	-2	6,470	-0.03%
2020/01/09	11	39.60	2	39.78	39.40	9	6,519	0.14%
2020/01/08	24	39.76	21	39.95	39.20	3	6,725	0.04%
2020/01/07	1	39.65	0	0.00	39.65	1	6,833	0.01%
2020/01/06	17	40.12	1	40.15	39.90	16	7,035	0.23%
2020/01/03	4	41.98	12	42.05	41.25	-8	7,078	-0.11%
2020/01/02	20	43.20	22	43.28	42.75	-2	7,238	-0.03%
2019/12/31	2	41.70	17	41.31	41.65	-15	7,322	-0.20%
2019/12/30	4	40.78	2	41.05	41.00	2	7,451	0.03%
2019/12/27	56	41.97	43	41.56	41.35	13	7,669	0.17%
2019/12/26	7	42.41	10	42.33	42.00	-3	7,832	-0.04%
2019/12/25	0	0.00	3	41.80	41.70	-3	7,730	-0.04%
2019/12/24	4	41.55	5	41.49	41.65	-1	7,883	-0.01%
2019/12/23	0	0.00	1	41.30	41.25	-1	7,908	-0.01%
2019/12/20	4	41.18	5	41.11	41.15	-1	7,907	-0.01%
2019/12/19	2	40.25	0	0.00	40.80	2	7,920	0.03%
2019/12/18	7	40.28	6	40.35	40.20	1	7,939	0.01%
2019/12/17	7	40.72	1	41.40	40.50	6	8,126	0.07%
2019/12/16	3	40.78	16	40.93	41.00	-13	8,033	-0.16%
2019/12/13	1	39.20	21	39.30	39.20	-20	7,981	-0.25%
2019/12/11	2	40.10	0	0.00	40.00	2	8,393	0.02%
2019/12/09	3	40.22	0	0.00	40.30	3	8,590	0.03%
2019/12/06	4	39.96	3.2	40.10	39.95	0.8	8,664	0.01%
2019/12/05	1	39.45	5	39.45	39.40	-4	8,762	-0.05%
2019/12/04	4	39.00	6	38.93	39.10	-2	9,005	-0.02%
2019/12/03	3	39.43	10	39.55	39.50	-7	9,121	-0.08%
2019/12/02	11	38.75	0	0.00	39.00	11	9,258	0.12%
2019/11/29	1	40.05	2	40.13	39.65	-1	9,350	-0.01%
2019/11/28	3	39.60	0	0.00	39.65	3	9,492	0.03%
2019/11/27	0	0.00	2	40.00	39.90	-2	9,802	-0.02%
2019/11/26	1	40.10	0	0.00	39.95	1	9,948	0.01%
2019/11/25	1	40.25	5	40.30	40.05	-4	10,174	-0.04%
2019/11/22	1	40.10	0	0.00	39.70	1	10,423	0.01%
2019/11/21	1	40.00	7	39.81	40.05	-6	10,597	-0.06%
2019/11/20	4	40.16	2	40.15	40.15	2	10,987	0.02%
2019/11/18	3	40.85	0	0.00	40.50	3	12,219	0.02%
2019/11/15	0	0.00	4	41.04	40.95	-4	12,525	-0.03%
2019/11/14	3	40.13	2	39.95	40.10	1	12,677	0.01%
2019/11/13	2	40.58	0	0.00	40.50	2	12,965	0.02%
2019/11/12	2	40.80	5	40.89	41.05	-3	13,248	-0.02%
2019/11/11	2	40.83	1	40.45	40.40	1	13,830	0.01%
2019/11/08	10	40.68	7	41.25	41.55	3	14,430	0.02%
2019/11/07	8	41.16	2	40.98	41.05	6	14,941	0.04%
2019/11/06	11	42.82	4	42.64	42.00	7	15,631	0.04%
2019/11/05	3	42.47	5	42.58	42.75	-2	15,919	-0.01%
2019/11/04	14	42.00	7	42.14	41.75	7	16,127	0.04%
2019/11/01	6	41.38	2	41.58	41.55	4	16,260	0.02%
2019/10/31	10	41.75	7	42.29	41.70	3	16,596	0.02%
2019/10/30	2	42.53	44	42.37	42.55	-42	17,041	-0.25%
2019/10/29	24	42.26	6	42.38	41.95	18	17,608	0.10%
2019/10/28	9	43.54	1	43.45	43.10	8	18,339	0.04%
2019/10/25	16	43.65	5	44.02	43.35	11	18,774	0.06%
2019/10/24	4	43.40	20	43.68	44.10	-16	18,821	-0.09%
2019/10/23	23	43.89	11	43.28	43.00	12	19,290	0.06%
2019/10/22	19	43.71	32	43.85	43.70	-13	20,332	-0.06%
2019/10/21	9	43.05	1	43.00	43.15	8	20,961	0.04%
2019/10/18	13	43.48	37	43.39	43.30	-24	21,070	-0.11%
2019/10/17	9	42.98	20	43.14	43.05	-11	21,110	-0.05%
2019/10/16	19	43.13	22	43.46	42.75	-3	21,209	-0.01%
2019/10/15	44	43.32	16	43.33	42.65	28	21,148	0.13%
2019/10/14	27	42.94	14	43.59	42.90	13	21,185	0.06%
2019/10/09	7	42.67	22	42.40	42.65	-15	21,276	-0.07%
2019/10/08	46	42.70	2	42.38	42.40	44	21,402	0.21%
2019/10/07	21	43.64	57	43.51	42.45	-36	21,383	-0.17%
2019/10/04	8	41.75	9	41.94	41.85	-1	20,979	0.00%
2019/10/03	23	41.26	13	41.02	41.90	10	21,015	0.05%
2019/10/02	2	40.80	15	40.57	41.10	-13	21,005	-0.06%
2019/10/01	0	0.00	3	38.93	39.00	-3	21,123	-0.01%
2019/09/27	14	38.15	5	38.25	38.00	9	21,298	0.04%
2019/09/26	3	39.77	3	40.02	39.40	0	21,422	0.00%
2019/09/25	4	40.59	1	40.55	40.55	3	21,920	0.01%
2019/09/24	1	41.10	3	42.05	41.10	-2	22,596	-0.01%
2019/09/23	0	0.00	3	41.55	41.45	-3	22,695	-0.01%
2019/09/20	8	41.57	16	41.45	41.45	-8	22,956	-0.03%
2019/09/19	11	40.85	1	41.35	40.80	10	23,402	0.04%
2019/09/18	9	40.94	10	40.80	40.85	-1	23,695	0.00%
2019/09/17	25	41.32	9	40.82	40.70	16	23,761	0.07%
2019/09/16	3	42.80	3	43.08	42.55	0	23,913	0.00%
2019/09/12	11	42.83	10	43.15	42.85	1	24,520	0.00%
2019/09/11	12	42.35	7	42.38	42.45	5	25,611	0.02%
2019/09/10	7	42.15	12	42.26	42.00	-5	25,918	-0.02%
2019/09/09	13	43.01	13	43.54	42.65	0	25,965	0.00%
2019/09/06	14	43.25	24	43.25	43.25	-10	25,997	-0.04%
2019/09/05	13	42.42	10	42.73	42.30	3	25,903	0.01%
2019/09/04	6	41.64	6	41.93	42.15	0	25,949	0.00%
2019/09/03	16	41.60	1	42.50	41.30	15	26,333	0.06%
2019/09/02	6	41.56	13	41.84	42.45	-7	26,674	-0.03%
2019/08/30	29	42.50	14	42.66	42.20	15	26,552	0.06%
2019/08/29	3	42.95	4	43.33	43.05	-1	26,357	0.00%
2019/08/28	16	43.21	9	43.56	42.90	7	26,289	0.03%
2019/08/27	27	44.69	25	44.50	43.70	2	26,151	0.01%
2019/08/26	20	43.77	17	44.14	44.00	3	26,124	0.01%
2019/08/23	18	45.15	19	45.30	44.90	-1	26,066	0.00%
2019/08/22	58	45.78	33	45.75	44.85	25	25,859	0.10%
2019/08/21	11	43.45	19	43.69	44.55	-8	25,391	-0.03%
2019/08/20	23	43.59	22	43.98	42.80	1	25,310	0.00%
2019/08/19	5	43.85	4	44.43	43.55	1	25,354	0.00%
2019/08/16	15	43.82	17	43.64	43.45	-2	25,543	-0.01%
2019/08/15	4	42.69	2	43.03	42.90	2	25,530	0.01%
2019/08/14	29	44.15	26	44.40	43.75	3	25,824	0.01%
2019/08/13	20	43.25	23	43.36	43.70	-3	25,797	-0.01%
2019/08/12	25	42.75	27	43.06	42.40	-2	25,834	-0.01%
2019/08/08	38	41.44	52	41.57	42.30	-14	25,657	-0.05%
2019/08/07	7	39.71	11	39.67	39.20	-4	25,226	-0.02%
2019/08/06	7	38.44	2	38.53	39.05	5	25,345	0.02%
2019/08/05	14	38.41	38	38.86	38.90	-24	25,307	-0.09%
2019/08/02	26	39.68	18	39.40	39.10	8	25,515	0.03%
2019/08/01	37	40.10	44	40.75	40.80	-7	25,667	-0.03%
2019/07/31	29	39.98	22	40.73	40.60	7	25,540	0.03%
2019/07/30	85	42.29	25	42.70	40.95	60	25,754	0.23%
2019/07/29	211	46.57	214	45.51	45.45	-3	25,319	-0.01%	大買/大賣/
2019/07/26	6	45.22	5	45.60	45.30	1	25,442	0.00%
2019/07/25	34	45.88	23	45.81	45.70	11	25,583	0.04%
2019/07/24	17	44.92	57	45.22	46.90	-40	25,527	-0.16%
2019/07/23	31	43.42	63	43.68	43.20	-32	24,542	-0.13%
2019/07/22	3	40.75	17	41.01	41.40	-14	23,868	-0.06%
2019/07/19	11	40.63	17	40.72	40.25	-6	23,885	-0.03%
2019/07/18	14	40.13	2	40.28	39.85	12	23,960	0.05%
2019/07/17	18	40.53	13	40.74	40.80	5	24,172	0.02%
2019/07/16	17	41.25	14	41.51	41.05	3	24,273	0.01%
2019/07/15	15	41.59	14	41.83	41.90	1	25,003	0.00%
2019/07/12	11	41.48	32	41.43	41.00	-21	25,090	-0.08%
2019/07/11	19	41.33	16	41.43	41.45	3	25,498	0.01%
2019/07/10	18	40.37	25	40.63	40.80	-7	25,661	-0.03%
2019/07/09	37	39.60	22	39.79	39.90	15	26,240	0.06%
2019/07/08	21	40.37	17	40.26	40.20	4	26,796	0.01%
2019/07/05	26	41.13	16	40.87	40.55	10	26,878	0.04%
2019/07/04	15	41.09	7	41.00	41.15	8	26,671	0.03%
2019/07/03	46	41.41	28	41.04	41.00	18	26,902	0.07%
2019/07/02	37	42.78	14	42.81	42.80	23	26,904	0.09%
2019/07/01	15	41.18	56	41.75	42.25	-41	26,499	-0.15%
2019/06/28	20	38.63	12	38.70	38.45	8	26,440	0.03%
2019/06/27	12	38.71	33	38.71	38.50	-21	26,382	-0.08%
2019/06/26	27	37.42	27	37.69	38.95	0	26,184	0.00%
2019/06/25	21	39.20	7	38.79	38.10	14	25,692	0.05%
2019/06/24	12	38.05	10	38.58	38.90	2	25,466	0.01%
2019/06/21	21	39.22	19	38.84	38.00	2	25,449	0.01%
2019/06/20	30	38.15	32	38.62	39.00	-2	25,223	-0.01%
2019/06/19	38	37.56	82	37.60	37.90	-44	25,180	-0.17%
2019/06/18	12	36.16	5	36.26	35.35	7	24,982	0.03%
2019/06/17	2	34.90	6	35.38	35.60	-4	24,647	-0.02%
2019/06/14	7	35.76	6	35.73	35.10	1	24,735	0.00%
2019/06/13	5	35.54	9	35.79	35.95	-4	24,689	-0.02%
2019/06/12	24	35.75	9	35.68	35.55	15	24,771	0.06%
2019/06/11	38	36.27	33	36.19	36.15	5	24,897	0.02%
2019/06/10	24	35.00	51	35.22	35.90	-27	24,438	-0.11%
2019/06/06	7	32.27	5	32.45	32.80	2	24,129	0.01%
2019/06/05	8	32.77	6	33.00	32.30	2	24,125	0.01%
2019/06/04	4	32.83	5	32.78	32.45	-1	24,182	0.00%
2019/06/03	27	32.79	6	32.84	32.70	21	24,303	0.09%
2019/05/31	12	33.15	17	33.60	33.60	-5	24,420	-0.02%
2019/05/30	8	32.72	3	32.65	32.55	5	24,453	0.02%
2019/05/29	1	31.80	1	32.05	32.30	0	24,765	0.00%
2019/05/28	21	32.92	21	32.96	32.60	0	25,141	0.00%
2019/05/27	7	32.27	6	31.99	32.50	1	25,170	0.00%
2019/05/24	11	33.47	6	33.71	32.20	5	25,386	0.02%
2019/05/23	12	32.86	9	32.84	32.95	3	25,066	0.01%
2019/05/22	17	34.68	12	34.73	34.25	5	24,779	0.02%
2019/05/21	118	34.80	114	34.93	35.60	4	24,518	0.02%	大買/大賣/
2019/05/20	24	35.23	21.2	34.97	34.35	2.8	24,024	0.01%
2019/05/17	86	38.30	45	37.38	36.00	41	23,691	0.17%
2019/05/16	32	41.00	50	40.46	39.70	-18	23,149	-0.08%
2019/05/15	39.2	42.49	33	42.55	41.95	6.2	22,880	0.03%
2019/05/14	69	40.53	74	41.09	42.50	-5	22,821	-0.02%
2019/05/13	19	40.81	28	40.37	40.10	-9	22,711	-0.04%
2019/05/10	55	40.49	61	40.78	40.80	-6	22,735	-0.03%
2019/05/09	37	41.35	19	41.22	40.00	18	22,433	0.08%
2019/05/08	41	42.59	40	42.79	42.65	1	21,888	0.00%
2019/05/07	79	44.76	71	44.85	42.85	8	21,520	0.04%
2019/05/06	24	43.82	43	43.82	44.40	-19	20,771	-0.09%
2019/05/03	45	43.70	92	44.31	44.05	-47	20,311	-0.23%
2019/05/02	61	42.69	29	42.69	42.85	32	19,694	0.16%
2019/04/30	47	41.35	52	41.52	42.80	-5	19,425	-0.03%
2019/04/29	24	39.52	26	39.44	40.00	-2	18,879	-0.01%
2019/04/26	20	40.01	32.3	39.75	39.80	-12.3	18,621	-0.07%
2019/04/25	13	40.33	23	40.39	41.20	-10	18,384	-0.05%
2019/04/24	1	40.85	10	41.23	40.70	-9	18,213	-0.05%
2019/04/23	13	41.25	7	40.30	40.30	6	17,968	0.03%
2019/04/22	11	41.58	10	42.14	41.75	1	17,814	0.01%
2019/04/19	47	43.48	57	43.86	42.00	-10	17,647	-0.06%
2019/04/18	24	43.02	40	42.78	42.80	-16	16,714	-0.10%
2019/04/17	57	43.40	63	43.33	43.25	-6	16,338	-0.04%
2019/04/16	51	41.67	37	41.29	41.50	14	15,775	0.09%
2019/04/15	61	41.64	59	41.88	42.90	2	15,316	0.01%
2019/04/12	53	38.83	37	39.05	39.15	16	14,558	0.11%
2019/04/11	16	37.02	27	37.02	37.00	-11	13,796	-0.08%
2019/04/10	12	35.97	15	35.71	35.80	-3	13,578	-0.02%
2019/04/09	36	37.69	14	37.82	36.00	22	13,459	0.16%
2019/04/08	6	36.40	14	36.61	36.70	-8	13,052	-0.06%
2019/04/03	10	35.86	11	36.00	35.70	-1	12,792	-0.01%
2019/04/02	21	36.35	37	36.74	35.50	-16	12,819	-0.12%
2019/04/01	11	34.94	17	34.74	34.95	-6	12,422	-0.05%
2019/03/29	18	34.25	10	34.54	34.20	8	12,350	0.06%
2019/03/28	19	34.26	13	34.21	34.55	6	12,263	0.05%
2019/03/27	22	34.95	9	35.04	34.65	13	12,117	0.11%
2019/03/26	20	34.91	1	34.40	34.40	19	12,030	0.16%
2019/03/25	13	35.22	33	35.32	35.20	-20	11,929	-0.17%
2019/03/22	48	35.65	40	35.46	35.20	8	11,773	0.07%
2019/03/21	61	34.55	145	34.69	36.45	-84	11,187	-0.75%	大賣/
2019/03/20	7	32.90	5.3	33.11	33.15	1.7	10,221	0.02%
2019/03/19	10	33.28	68	33.15	32.60	-58	10,131	-0.57%
2019/03/18	3	32.07	4	32.50	32.80	-1	9,959	-0.01%
2019/03/15	35	32.53	14	32.60	32.00	21	9,958	0.21%
2019/03/14	43	33.41	47	33.34	33.35	-4	9,769	-0.04%
2019/03/13	2	32.55	5	32.77	32.90	-3	9,497	-0.03%
2019/03/12	10	33.10	9	32.75	32.35	1	9,430	0.01%
2019/03/11	23	32.11	6	32.54	32.75	17	9,247	0.18%
2019/03/08	56	32.28	48	32.49	32.40	8	9,305	0.09%
2019/03/07	7	32.29	3	32.68	31.70	4	9,212	0.04%
2019/03/06	13	32.97	3	32.65	32.55	10	9,038	0.11%
2019/03/05	43	33.15	7	32.86	32.50	36	8,940	0.40%
2019/03/04	26	34.42	20	34.55	34.60	6	8,668	0.07%
2019/02/27	74	33.43	94	33.34	33.65	-20	8,208	-0.24%
2019/02/26	13	32.65	9	32.89	32.65	4	7,623	0.05%
2019/02/25	15	30.94	27	31.21	32.60	-12	7,160	-0.17%
2019/02/22	2	29.90	0.2	29.50	29.65	1.8	6,641	0.03%
2019/02/21	2	29.25	7	29.47	29.50	-5	6,597	-0.08%
2019/02/20	4	30.13	2	30.15	29.85	2	6,526	0.03%
2019/02/19	2	29.73	3	30.05	30.10	-1	6,514	-0.02%
2019/02/18	30	30.29	8	29.98	30.35	22	6,402	0.34%
2019/02/15	8	29.04	39	28.79	28.95	-31	6,161	-0.50%
2019/02/14	1	29.00	1	28.80	28.70	0	6,005	0.00%
2019/02/13	26	28.74	33	28.79	29.10	-7	5,835	-0.12%
2019/02/12	6	27.91	29	27.93	27.70	-23	5,516	-0.42%
2019/02/11	12	26.48	8	26.34	26.95	4	5,120	0.08%
2019/01/30	1	25.05	0	0.00	25.05	1	4,825	0.02%
2019/01/29	10	24.80	0	0.00	24.95	10	4,714	0.21%
2019/01/25	2	25.13	20	25.50	25.05	-18	4,631	-0.39%
2019/01/24	1	25.25	0	0.00	25.40	1	4,551	0.02%
2019/01/22	33	25.74	1	25.70	25.20	32	4,570	0.70%
2019/01/21	0	0.00	6	25.45	26.10	-6	4,428	-0.14%
2019/01/17	1	25.40	0	0.00	25.50	1	4,385	0.02%
2019/01/15	2	25.70	5	25.74	25.70	-3	4,331	-0.07%
2019/01/14	25	26.97	41	27.03	26.20	-16	4,274	-0.37%
2019/01/11	16	26.19	23	25.95	26.40	-7	4,041	-0.17%
2019/01/10	6	25.48	18	25.67	25.75	-12	3,931	-0.31%
2019/01/09	18	25.78	1	25.65	25.60	17	3,900	0.44%
2019/01/08	4	25.46	3	25.75	25.75	1	3,825	0.03%
2019/01/07	1	24.75	0	0.00	25.10	1	3,713	0.03%
2019/01/04	2	24.25	1	24.15	24.20	1	3,713	0.03%
2019/01/03	1	24.95	0	0.00	24.95	1	3,699	0.03%
2019/01/02	12	25.43	9	25.54	25.65	3	3,744	0.08%
2018/12/28	0	0.00	18	24.88	25.25	-18	3,649	-0.49%
2018/12/27	10	25.25	0	0.00	24.75	10	3,635	0.28%
2018/12/26	0	0.00	3	24.75	24.65	-3	3,569	-0.08%
2018/12/25	20	26.11	42	26.06	25.50	-22	3,481	-0.63%
2018/12/24	57	26.14	61	26.11	26.30	-4	3,306	-0.12%
2018/12/22	2	24.53	1	24.85	25.15	1	3,061	0.03%
2018/12/20	12	24.03	5	23.50	23.45	7	3,039	0.23%
2018/12/19	20	24.39	20	24.43	24.25	0	3,053	0.00%
2018/12/18	2	23.95	5	24.30	24.30	-3	3,002	-0.10%
2018/12/17	16	25.04	21	24.91	24.75	-5	2,934	-0.17%
2018/12/14	7	24.94	14	24.59	25.10	-7	2,794	-0.25%
2018/12/13	1	24.20	21	24.36	24.20	-20	2,719	-0.74%
2018/12/12	0	0.00	4	24.40	24.25	-4	2,699	-0.15%
2018/12/11	14	24.06	5	24.15	24.10	9	2,677	0.34%
2018/12/10	54	24.27	10	24.58	24.55	44	2,628	1.67%
2018/12/07	4	23.71	5	23.80	24.40	-1	2,518	-0.04%
2018/12/06	5	23.55	0	0.00	23.35	5	2,449	0.20%
2018/12/05	1	24.10	11	23.77	24.50	-10	2,391	-0.42%
2018/12/04	0	0.00	1	24.50	24.35	-1	2,368	-0.04%
2018/12/03	31	24.95	33	24.77	24.90	-2	2,341	-0.09%
2018/11/30	10	22.80	4	22.95	23.25	6	2,190	0.27%
2018/11/29	0	0.00	5	22.70	22.65	-5	2,087	-0.24%
2018/11/28	12	22.63	0	0.00	22.50	12	2,059	0.58%
2018/11/26	0	0.00	1	21.60	21.50	-1	2,336	-0.04%
2018/11/23	0	0.00	1	21.40	21.25	-1	2,359	-0.04%
2018/11/21	2	21.80	0	0.00	21.85	2	2,486	0.08%
2018/11/19	5	22.41	13	22.76	22.80	-8	2,428	-0.33%
2018/11/16	11	22.35	0	0.00	21.90	11	2,370	0.46%
2018/11/08	2	21.48	0	0.00	21.30	2	2,341	0.09%
2018/11/01	1	21.55	0	0.00	21.55	1	2,552	0.04%
2018/10/30	0	0.00	2	20.70	20.60	-2	2,544	-0.08%
2018/10/29	3	20.35	0	0.00	20.45	3	2,508	0.12%
2018/10/26	1	20.25	0	0.00	20.25	1	2,516	0.04%
2018/10/25	1	20.20	1	20.15	20.00	0	2,613	0.00%
2018/10/24	2	21.08	0	0.00	21.05	2	2,603	0.08%
2018/10/19	1	21.20	0	0.00	21.20	1	2,714	0.04%
2018/10/18	1	21.95	0	0.00	22.10	1	2,710	0.04%
2018/10/16	9	22.06	0	0.00	22.15	9	2,697	0.33%
2018/10/12	3	22.15	0	0.00	22.45	3	2,691	0.11%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/09	4.1	25.44	0	0.00	25.45	4.1	2,708	0.15%
2018/10/08	5	26.02	0	0.00	26.15	5	2,631	0.19%
2018/10/05	10	26.61	8	26.73	26.50	2	2,617	0.08%
2018/10/04	1	27.40	0	0.00	27.25	1	2,592	0.04%
2018/10/03	3	27.65	0	0.00	27.55	3	2,591	0.12%
2018/10/02	3	28.27	4	27.95	27.95	-1	2,632	-0.04%
2018/10/01	0	0.00	5	27.95	28.05	-5	2,591	-0.19%
2018/09/28	5	27.30	16	27.06	27.25	-11	2,561	-0.43%
2018/09/27	9	26.77	0	0.00	26.75	9	2,543	0.35%
2018/09/26	16	27.90	0	0.00	27.95	16	2,481	0.64%
2018/09/25	2	27.85	0	0.00	27.90	2	2,447	0.08%
2018/09/20	3	27.75	0	0.00	27.75	3	2,410	0.12%
2018/09/18	2	27.85	0	0.00	27.75	2	2,437	0.08%
2018/09/17	2	28.48	0	0.00	28.25	2	2,443	0.08%
2018/09/13	1	27.90	0	0.00	28.20	1	2,454	0.04%
2018/09/12	1	27.60	0	0.00	27.60	1	2,485	0.04%
2018/09/07	0	0.00	5	27.65	27.70	-5	2,691	-0.19%
2018/09/04	1	28.60	0	0.00	28.85	1	2,835	0.04%
2018/09/03	12	29.43	2	29.15	28.60	10	2,875	0.35%
2018/08/31	0	0.00	14	28.99	29.25	-14	2,797	-0.50%
2018/08/29	1	28.20	2	28.45	28.40	-1	2,701	-0.04%
2018/08/24	0	0.00	10	27.00	27.00	-10	3,136	-0.32%
2018/08/20	5	26.90	4	27.00	26.90	1	3,207	0.03%
2018/08/17	2	27.50	1	27.30	27.45	1	3,245	0.03%
2018/08/16	3	26.67	0	0.00	27.10	3	3,218	0.09%
2018/08/15	2	27.00	0	0.00	27.00	2	3,210	0.06%
2018/08/14	2	27.65	0	0.00	27.55	2	3,246	0.06%
2018/08/13	5	27.77	0	0.00	27.70	5	3,268	0.15%
2018/08/10	5	29.10	5	29.10	29.15	0	3,206	0.00%
2018/08/08	0	0.00	8	29.18	29.15	-8	3,105	-0.26%
2018/08/06	0	0.00	4	28.99	28.95	-4	3,107	-0.13%
2018/08/03	6	28.63	0	0.00	28.70	6	3,124	0.19%
2018/08/02	1	28.85	11	28.87	28.55	-10	3,210	-0.31%
2018/08/01	15	29.55	1	29.40	29.30	14	3,200	0.44%
2018/07/31	0	0.00	4	28.45	28.90	-4	3,125	-0.13%
2018/07/30	5	28.30	1	28.35	28.50	4	3,174	0.13%
2018/07/27	0	0.00	2	29.15	29.00	-2	3,150	-0.06%
2018/07/26	4	28.20	0	0.00	28.80	4	3,088	0.13%
2018/07/25	1	28.10	11	28.18	28.00	-10	3,050	-0.33%
2018/07/23	5	27.15	0	0.00	27.30	5	3,052	0.16%
2018/07/20	2	28.00	1	27.90	27.60	1	3,053	0.03%
2018/07/19	1	27.80	0	0.00	27.75	1	3,056	0.03%
2018/07/18	5	28.23	1	28.15	28.25	4	3,068	0.13%
2018/07/16	1	27.70	5	27.90	27.70	-4	2,983	-0.13%
2018/07/12	2	27.63	0	0.00	27.60	2	2,998	0.07%
2018/07/11	6	27.25	0	0.00	27.25	6	3,014	0.20%
2018/07/06	3	26.80	2	27.08	27.00	1	2,981	0.03%
2018/07/03	2	28.05	0	0.00	27.60	2	2,968	0.07%
2018/07/02	1	28.40	0	0.00	28.40	1	2,960	0.03%
2018/06/28	1	28.30	0	0.00	28.20	1	2,964	0.03%
2018/06/26	1	28.85	20	28.93	29.00	-19	3,000	-0.63%
2018/06/25	1	29.55	25	29.55	29.50	-24	2,989	-0.80%
2018/06/22	1	29.75	0	0.00	29.80	1	2,994	0.03%
2018/06/21	0	0.00	5	30.00	30.35	-5	2,983	-0.17%
2018/06/20	33	30.53	10	30.40	29.60	23	2,984	0.77%
2018/06/19	2	29.90	5	30.00	30.20	-3	2,875	-0.10%
2018/06/15	0	0.00	6	30.73	30.65	-6	2,881	-0.21%
2018/06/13	1	30.55	3	30.55	30.50	-2	2,885	-0.07%
2018/06/12	11	31.48	1	31.30	31.35	10	2,876	0.35%
2018/06/11	7	31.38	0	0.00	31.20	7	2,812	0.25%
2018/06/08	11	32.01	8	32.00	31.65	3	2,811	0.11%
2018/06/06	5	31.70	0	0.00	31.40	5	2,640	0.19%
2018/06/05	1	30.85	1	31.25	31.20	0	2,628	0.00%
2018/06/04	24	32.01	27	31.81	31.65	-3	2,549	-0.12%
2018/06/01	10	29.65	15	30.11	30.30	-5	2,257	-0.22%
2018/05/30	2	28.68	1	28.55	28.90	1	2,151	0.05%
2018/05/29	8	28.94	1	29.00	28.75	7	2,157	0.32%
2018/05/28	1	29.25	0	0.00	29.25	1	2,168	0.05%
2018/05/25	23	29.57	4	29.59	29.50	19	2,242	0.85%
2018/05/23	1	28.80	0	0.00	28.85	1	2,352	0.04%
2018/05/22	0	0.00	1	29.00	29.25	-1	2,352	-0.04%
2018/05/21	4	28.79	3	28.87	29.15	1	2,324	0.04%
2018/05/18	3	28.30	1	28.25	28.30	2	2,300	0.09%
2018/05/16	0	0.00	1	28.10	27.90	-1	2,346	-0.04%
2018/05/15	1	27.60	1	27.75	27.60	0	2,385	0.00%
2018/05/11	2	27.83	0	0.00	27.75	2	2,518	0.08%
2018/05/10	7	28.57	5	28.50	28.50	2	2,502	0.08%
2018/05/08	1	28.10	0	0.00	28.20	1	2,506	0.04%
2018/05/07	1	28.05	1	28.05	28.00	0	2,537	0.00%
2018/04/30	0	0.00	1	27.00	27.05	-1	2,888	-0.03%
2018/04/12	1	28.60	0	0.00	28.60	1	3,375	0.03%
2018/04/03	1	29.00	0	0.00	29.00	1	3,846	0.03%
2018/04/02	0	0.00	1	29.65	29.30	-1	4,074	-0.02%
2018/03/30	1	30.40	1	29.90	29.90	0	4,279	0.00%
2018/03/29	0	31.20	2	29.20	29.10	-2	4,356	-0.05%
2018/03/28	0	29.00	1	29.05	29.00	-1	4,469	-0.02%
2018/03/23	2	29.13	10	29.20	29.00	-8	4,671	-0.17%
2018/03/22	1	30.35	0	0.00	30.30	1	4,828	0.02%
2018/03/21	5	30.80	5	30.60	30.50	0	4,818	0.00%
2018/03/20	10	30.40	0	0.00	30.20	10	4,910	0.20%
2018/03/19	1	30.10	3	30.35	30.35	-2	5,214	-0.04%
2018/03/16	1	30.50	6	30.88	30.25	-5	5,265	-0.09%
2018/03/14	5	30.43	50	30.72	30.70	-45	5,500	-0.82%
2018/03/13	5	30.31	3	30.57	30.20	2	5,568	0.04%
2018/03/09	1	30.00	0	0.00	29.80	1	5,995	0.02%
2018/03/08	5	29.70	0	0.00	29.70	5	6,287	0.08%
2018/03/07	8	29.95	8	29.93	29.50	0	6,570	0.00%
2018/03/06	1	29.90	0	0.00	29.90	1	7,139	0.01%
2018/03/05	5	30.20	22	29.89	29.50	-17	7,613	-0.22%
2018/03/02	1	29.55	11	29.69	29.70	-10	8,532	-0.12%
2018/03/01	5	29.80	2	29.80	30.05	3	9,335	0.03%
2018/02/27	11	29.60	5	29.94	29.55	6	9,780	0.06%
2018/02/26	2	29.20	0	0.00	29.25	2	10,582	0.02%
2018/02/23	2	29.35	12	28.85	29.70	-10	11,142	-0.09%
2018/02/22	0	0.00	1	28.20	28.15	-1	11,083	-0.01%
2018/02/12	0	0.00	3	26.95	26.90	-3	11,121	-0.03%
2018/02/09	2	26.10	1	25.80	26.60	1	11,170	0.01%
2018/02/06	3	27.88	21	28.00	27.00	-18	11,193	-0.16%
2018/02/05	1	29.50	50	29.54	29.85	-49	11,112	-0.44%
2018/02/02	70	30.32	0	0.00	30.30	70	11,130	0.63%
2018/02/01	3	30.80	10	31.20	30.55	-7	11,193	-0.06%
2018/01/31	1	31.00	3	30.95	30.95	-2	11,212	-0.02%
2018/01/30	2	30.30	2	30.45	30.20	0	11,213	0.00%
2018/01/29	37	30.99	78	30.91	30.90	-41	11,289	-0.36%
2018/01/26	41	31.92	44	31.95	31.60	-3	11,299	-0.03%
2018/01/25	26	31.23	212	31.28	31.00	-186	11,107	-1.67%	大賣/鉅額交易
2018/01/24	46	30.77	2	30.83	30.85	44	11,031	0.40%
2018/01/23	12	30.48	0	0.00	30.65	12	11,045	0.11%
2018/01/19	7.6	30.46	0	0.00	30.30	7.6	11,475	0.07%
2018/01/18	5	30.52	0	0.00	30.30	5	11,552	0.04%
2018/01/17	0	0.00	3	30.60	30.60	-3	11,573	-0.03%
2018/01/16	9	31.09	0	0.00	30.95	9	11,591	0.08%
2018/01/15	0	0.00	2	31.03	31.00	-2	11,592	-0.02%
2018/01/12	0	0.00	20	30.55	30.65	-20	11,600	-0.17%
2018/01/11	0	0.00	1	29.90	29.90	-1	11,760	-0.01%
2018/01/10	61	30.25	1	31.10	30.20	60	11,766	0.51%
2018/01/09	0	0.00	9	31.30	31.30	-9	11,798	-0.08%
2018/01/08	4	31.04	0	0.00	31.00	4	11,802	0.03%
2018/01/05	1	32.40	2.2	32.39	32.30	-1.2	11,729	-0.01%
2018/01/04	5	32.25	1	32.30	32.20	4	11,692	0.03%
2018/01/03	2	32.88	28	33.94	32.55	-26	11,661	-0.22%
2018/01/02	26	32.76	1	32.65	33.50	25	11,490	0.22%