奇鋐 (3017)-日盛-板橋券商分點個股進出

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
769
漲跌
▼12
漲幅
-1.54%
成交量
41,481張
產業
上市電腦週邊類股
1348人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	1	143.00	3	144.50	144.50	-2	7,470	-0.03%
2023/04/06	7	141.36	7	142.29	142.00	0	7,388	0.00%
2023/03/31	6	140.92	4	140.88	141.00	2	7,282	0.03%
2023/03/30	8	142.06	4	142.25	142.00	4	7,269	0.06%
2023/03/29	11	142.14	10	143.10	142.50	1	7,205	0.01%
2023/03/28	14	143.43	12.5	139.96	142.00	1.5	6,912	0.02%
2023/03/27	8	147.06	24	147.98	148.50	-16	6,662	-0.24%
2023/03/24	12	137.58	6	139.50	142.50	6	6,298	0.10%
2023/03/23	10	138.70	22	139.48	138.50	-12	6,175	-0.19%
2023/03/22	13	133.85	964	130.93	136.50	-951	5,757	-16.52%	大賣/鉅額交易
2023/03/21	1	125.00	219	125.70	126.50	-218	5,149	-4.23%	大賣/鉅額交易
2023/03/20	1	122.50	27.1	121.36	119.00	-26.1	4,971	-0.52%
2023/03/16	1	115.50	19	117.11	115.00	-18	4,838	-0.37%
2023/03/15	1	112.00	9	115.22	114.50	-8	5,047	-0.16%
2023/03/14	11	111.05	0	0.00	109.50	11	5,272	0.21%
2023/03/13	4	111.75	3	112.50	112.50	1	5,747	0.02%
2023/03/10	14.1	114.32	8	113.81	113.50	6.1	5,772	0.11%
2023/03/09	2	117.50	0	0.00	117.50	2	5,772	0.03%
2023/03/08	1	117.00	1	118.00	119.00	0	5,795	0.00%
2023/03/07	3	118.17	0	0.00	118.00	3	5,778	0.05%
2023/03/03	1	119.00	27	119.50	118.50	-26	5,809	-0.45%
2023/03/02	0	0.00	1.1	118.09	119.00	-1.1	5,902	-0.02%
2023/03/01	5	115.90	3	118.67	119.00	2	6,022	0.03%
2023/02/24	3	119.67	12	121.42	120.50	-9	6,042	-0.15%
2023/02/23	0	0.00	5	116.50	116.50	-5	5,673	-0.09%
2023/02/22	4	112.88	0	0.00	115.00	4	5,678	0.07%
2023/02/21	1	114.50	0	0.00	115.00	1	5,652	0.02%
2023/02/20	8	113.88	1	115.50	114.50	7	5,686	0.12%
2023/02/17	3	115.00	1	116.50	114.50	2	5,774	0.03%
2023/02/16	5	116.30	6	117.67	117.50	-1	5,924	-0.02%
2023/02/15	6	114.67	9	116.44	115.00	-3	5,991	-0.05%
2023/02/14	5	117.90	6	116.25	115.50	-1	5,955	-0.02%
2023/02/13	6	115.00	11	116.82	117.50	-5	5,961	-0.08%
2023/02/10	27	115.85	28	117.38	115.50	-1	5,934	-0.02%
2023/02/09	6	116.08	6	116.50	116.00	0	5,894	0.00%
2023/02/08	6	112.33	16.2	114.78	115.00	-10.2	5,839	-0.17%
2023/02/07	8	110.06	9	110.89	110.50	-1	5,763	-0.02%
2023/02/06	9	108.89	10	111.15	111.50	-1	5,778	-0.02%
2023/02/03	6	111.83	8	112.75	112.00	-2	5,698	-0.04%
2023/02/02	11.1	109.51	14	111.11	112.00	-2.9	5,683	-0.05%
2023/02/01	45	105.14	36	107.10	107.50	9	5,661	0.16%
2023/01/31	17	107.18	0	0.00	106.00	17	5,633	0.30%
2023/01/30	3	109.17	0	0.00	109.50	3	5,610	0.05%
2023/01/17	0.1	107.50	0	0.00	108.50	0.1	5,685	0.00%
2023/01/13	1	108.00	2	108.50	107.00	-1	5,815	-0.02%
2023/01/09	0	0.00	8	109.50	110.50	-8	6,199	-0.13%
2023/01/06	11	106.86	3	107.50	107.50	8	6,241	0.13%
2023/01/05	6	110.08	1	109.00	108.50	5	6,307	0.08%
2023/01/04	0	0.00	2	112.75	112.00	-2	6,428	-0.03%
2022/12/29	0	0.00	1	110.50	110.00	-1	6,950	-0.01%
2022/12/28	5	110.00	3	108.50	108.50	2	7,231	0.03%
2022/12/27	1	112.00	0	0.00	112.00	1	7,296	0.01%
2022/12/26	2	109.75	3	111.50	111.50	-1	7,356	-0.01%
2022/12/23	4	110.88	3	111.00	111.00	1	7,421	0.01%
2022/12/22	0	0.00	3	112.33	113.00	-3	7,479	-0.04%
2022/12/21	6	109.83	0	0.00	109.00	6	7,492	0.08%
2022/12/20	13	111.23	1	114.00	111.50	12	7,465	0.16%
2022/12/19	45	111.02	2	111.50	112.00	43	7,423	0.58%
2022/12/16	1	115.00	3	116.00	115.00	-2	7,354	-0.03%
2022/12/15	1	116.50	0	0.00	116.50	1	7,274	0.01%
2022/12/14	2	115.50	1	116.00	116.00	1	7,307	0.01%
2022/12/13	5	114.80	0	0.00	114.00	5	7,378	0.07%
2022/12/12	6	114.50	0	0.00	114.50	6	7,364	0.08%
2022/12/09	1	114.50	2	114.00	115.50	-1	7,331	-0.01%
2022/12/08	1	112.00	0	0.00	113.50	1	7,301	0.01%
2022/12/07	15	115.06	52	117.47	112.50	-37	7,291	-0.51%
2022/12/06	17	124.50	5	125.00	124.00	12	7,067	0.17%
2022/12/05	41	125.00	10	125.60	127.00	31	6,830	0.45%
2022/12/01	1	115.00	4	114.63	114.50	-3	6,418	-0.05%
2022/11/30	1	112.00	0	0.00	113.00	1	6,380	0.02%
2022/11/29	1	112.00	2	112.25	112.00	-1	6,350	-0.02%
2022/11/28	8	111.06	8	110.69	111.50	0	6,341	0.00%
2022/11/25	0	0.00	2.9	109.55	109.00	-2.9	6,329	-0.05%
2022/11/24	4	110.13	20	111.60	111.00	-16	6,331	-0.25%
2022/11/23	3	108.83	9	109.72	110.00	-6	6,288	-0.10%
2022/11/22	46	106.98	20	107.10	106.00	26	6,203	0.42%
2022/11/21	0	0.00	4	103.88	104.00	-4	6,102	-0.07%
2022/11/18	4	103.00	5	102.60	102.00	-1	6,164	-0.02%
2022/11/17	1	103.00	3	103.00	103.00	-2	6,154	-0.03%
2022/11/16	2	102.50	3	102.83	102.00	-1	6,146	-0.02%
2022/11/15	55	102.22	9	102.33	102.00	46	6,109	0.75%
2022/11/14	115	105.62	6	107.92	104.50	109	6,180	1.76%	大買/鉅額交易
2022/11/11	4	109.13	6	110.08	110.00	-2	6,032	-0.03%
2022/11/10	6	105.50	0	0.00	106.00	6	5,932	0.10%
2022/11/09	6	108.00	0	0.00	108.00	6	6,009	0.10%
2022/11/08	0	0.00	1	106.00	106.00	-1	6,054	-0.02%
2022/11/07	5	106.00	3	107.67	107.50	2	6,090	0.03%
2022/11/04	0	0.00	1	105.50	106.00	-1	6,176	-0.02%
2022/11/03	1	106.00	3	105.00	106.50	-2	6,505	-0.03%
2022/11/02	1	104.00	4	104.13	104.00	-3	6,677	-0.04%
2022/11/01	2	102.00	0	0.00	102.50	2	6,835	0.03%
2022/10/31	1	103.00	2	103.00	102.00	-1	7,005	-0.01%
2022/10/28	0	0.00	12	101.92	101.00	-12	7,098	-0.17%
2022/10/27	1	100.50	11	97.91	99.90	-10	7,025	-0.14%
2022/10/26	3	93.20	3	93.60	93.60	0	6,961	0.00%
2022/10/25	3	93.57	1	95.40	94.50	2	7,021	0.03%
2022/10/24	5	97.20	5	97.68	96.30	0	7,034	0.00%
2022/10/21	11	95.93	6	96.15	95.40	5	7,232	0.07%
2022/10/20	44	98.95	0	0.00	98.80	44	7,298	0.60%
2022/10/19	4	101.25	3	103.17	100.50	1	7,443	0.01%
2022/10/18	6.2	101.28	3	103.67	101.50	3.2	7,728	0.04%
2022/10/17	58.1	99.81	14	100.82	101.50	44.1	7,676	0.57%
2022/10/14	0	0.00	5	107.70	105.00	-5	7,668	-0.07%
2022/10/13	23.1	103.15	20	102.50	103.50	3.1	7,679	0.04%
2022/10/12	2.1	106.62	7	106.57	107.00	-4.9	7,677	-0.06%
2022/10/11	49.1	104.83	4	106.63	104.00	45.1	7,667	0.59%
2022/10/07	64.2	112.35	7	113.50	110.50	57.2	7,651	0.75%
2022/10/06	289.1	116.78	7	114.64	116.00	282.1	7,630	3.70%	大買/鉅額交易
2022/10/05	52	119.93	12	120.46	119.50	40	7,570	0.53%
2022/10/04	6	113.75	10	111.30	114.00	-4	7,428	-0.05%
2022/10/03	69	108.39	2	108.25	108.00	67	7,618	0.88%
2022/09/30	41	110.51	1	111.00	111.50	40	7,715	0.52%
2022/09/29	12	109.29	1	109.50	108.00	11	7,874	0.14%
2022/09/28	42	110.44	0	0.00	109.00	42	7,978	0.53%
2022/09/27	0	0.00	3	115.33	116.00	-3	7,948	-0.04%
2022/09/26	52	112.14	0	0.00	111.00	52	8,022	0.65%
2022/09/23	2	116.00	3	116.33	115.50	-1	8,156	-0.01%
2022/09/22	0	0.00	1	115.00	115.00	-1	8,172	-0.01%
2022/09/21	260	116.29	1	117.50	116.00	259	8,174	3.17%	大買/鉅額交易
2022/09/20	0	0.00	3	116.50	117.00	-3	8,159	-0.04%
2022/09/19	40	113.13	0	0.00	113.50	40	8,142	0.49%
2022/09/15	0	0.00	1	115.00	113.50	-1	8,205	-0.01%
2022/09/14	0	0.00	5	112.50	113.50	-5	8,289	-0.06%
2022/09/13	4	113.88	5	115.00	113.00	-1	8,435	-0.01%
2022/09/12	3	112.83	3	111.17	112.00	0	8,485	0.00%
2022/09/08	4	106.38	1	108.00	107.50	3	8,486	0.04%
2022/09/07	0	0.00	6	105.33	105.50	-6	8,494	-0.07%
2022/09/05	2	103.00	1	103.50	103.50	1	8,586	0.01%
2022/09/02	0	0.00	1	106.00	105.50	-1	8,634	-0.01%
2022/09/01	2	105.50	4	105.50	105.50	-2	8,692	-0.02%
2022/08/31	1	107.50	1	109.00	108.50	0	8,743	0.00%
2022/08/30	3	107.67	5	109.00	107.50	-2	8,780	-0.02%
2022/08/29	4	107.88	0	0.00	108.00	4	8,954	0.04%
2022/08/26	3	111.50	3	113.17	113.00	0	8,986	0.00%
2022/08/25	3	113.33	2	115.75	112.00	1	8,989	0.01%
2022/08/23	0	0.00	2	118.00	117.50	-2	9,067	-0.02%
2022/08/22	5	116.70	8	117.00	117.00	-3	9,174	-0.03%
2022/08/19	11	117.55	1	122.00	117.00	10	9,415	0.11%
2022/08/18	0	0.00	1	118.50	119.50	-1	9,735	-0.01%
2022/08/17	0	0.00	1	119.50	119.00	-1	10,238	-0.01%
2022/08/16	8	120.63	2	121.50	119.00	6	10,639	0.06%
2022/08/15	0	0.00	2	120.25	119.50	-2	10,651	-0.02%
2022/08/12	3	114.50	7.3	115.77	117.50	-4.3	10,695	-0.04%
2022/08/11	4	113.38	14	113.43	114.50	-10	10,707	-0.09%
2022/08/10	21.3	114.23	5.1	114.39	112.50	16.3	10,693	0.15%
2022/08/09	4	118.13	6	119.50	119.00	-2	10,339	-0.02%
2022/08/08	0	0.00	7.1	116.37	118.00	-7.1	10,169	-0.07%
2022/08/05	7.1	111.29	2	112.00	112.50	5.1	10,008	0.05%
2022/08/04	5	112.00	6	113.42	113.00	-1	9,857	-0.01%
2022/08/01	2	116.00	0	0.00	115.50	2	9,904	0.02%
2022/07/29	0	0.00	3	118.67	118.00	-3	9,828	-0.03%
2022/07/28	3	115.17	4	116.88	117.00	-1	9,825	-0.01%
2022/07/27	1	115.00	9	115.11	116.00	-8	9,627	-0.08%
2022/07/26	2	114.00	7.3	113.38	114.00	-5.3	9,545	-0.06%
2022/07/25	8	110.88	14	110.29	112.50	-6	9,366	-0.06%
2022/07/22	3	104.50	0	0.00	104.50	3	9,081	0.03%
2022/07/21	0	0.00	3	104.67	105.50	-3	9,142	-0.03%
2022/07/20	6	105.42	1	108.50	105.00	5	9,118	0.05%
2022/07/19	4	104.75	5	104.00	105.00	-1	9,191	-0.01%
2022/07/18	0	0.00	6	103.58	104.00	-6	9,222	-0.07%
2022/07/15	1	100.50	2	101.00	101.00	-1	9,329	-0.01%
2022/07/14	1	100.00	7	99.86	101.00	-6	9,371	-0.06%
2022/07/13	7	98.60	9	98.56	96.80	-2	9,530	-0.02%
2022/07/12	9	95.69	4	96.78	96.00	5	9,385	0.05%
2022/07/11	2	98.00	5	98.54	98.40	-3	9,361	-0.03%
2022/07/08	3	93.83	9	93.92	96.10	-6	9,174	-0.07%
2022/07/07	3	84.73	7	83.43	87.40	-4	9,072	-0.04%
2022/07/06	1	85.20	5	83.50	82.60	-4	8,964	-0.04%
2022/07/05	1	85.30	1	86.90	87.20	0	9,052	0.00%
2022/07/04	2	86.40	4	86.40	85.30	-2	9,143	-0.02%
2022/07/01	2	89.30	1	87.40	86.90	1	9,169	0.01%
2022/06/30	2	93.65	0	0.00	93.10	2	9,079	0.02%
2022/06/29	1	96.90	1	97.40	97.10	0	9,182	0.00%
2022/06/28	2	98.10	0	0.00	98.60	2	9,461	0.02%
2022/06/27	0	0.00	3	99.03	99.90	-3	10,427	-0.03%
2022/06/23	3	94.40	32	93.95	93.90	-29	10,989	-0.26%
2022/06/22	2	94.15	0	0.00	92.60	2	11,371	0.02%
2022/06/21	8	98.03	14	96.41	98.10	-6	11,436	-0.05%
2022/06/20	3	100.47	14	99.43	98.00	-11	11,817	-0.09%
2022/06/17	1	103.00	2	104.25	103.00	-1	12,397	-0.01%
2022/06/16	4	106.88	9.3	105.58	103.50	-5.3	12,956	-0.04%
2022/06/15	2	106.00	27	107.33	106.00	-25	13,337	-0.19%
2022/06/14	13	106.42	9	107.33	108.00	4	13,563	0.03%
2022/06/13	7.1	104.89	3	105.00	106.00	4.1	13,810	0.03%
2022/06/10	8	104.63	21	103.93	105.00	-13	14,157	-0.09%
2022/06/09	16	105.25	1	105.00	105.00	15	14,408	0.10%
2022/06/08	13	107.42	14	107.32	107.50	-1	14,810	-0.01%
2022/06/07	12.1	106.63	3	107.00	108.00	9.1	15,523	0.06%
2022/06/06	5	110.10	2	110.50	111.00	3	15,767	0.02%
2022/06/02	19	113.89	4	113.25	112.00	15	16,055	0.09%
2022/06/01	13	112.46	7	112.64	112.50	6	16,225	0.04%
2022/05/31	3	112.33	2	113.75	113.00	1	16,439	0.01%
2022/05/30	26	114.71	12	114.42	114.50	14	16,554	0.08%
2022/05/27	13	115.00	9	115.61	113.50	4	16,680	0.02%
2022/05/26	17	117.85	5	116.80	117.00	12	16,551	0.07%
2022/05/25	5	113.30	20	116.48	118.00	-15	16,330	-0.09%
2022/05/24	15	111.33	12	112.71	109.00	3	16,110	0.02%
2022/05/23	1.1	112.00	3	112.50	112.00	-1.9	16,307	-0.01%
2022/05/20	1	110.00	6	111.33	109.50	-5	16,605	-0.03%
2022/05/19	3	107.33	6	108.92	111.00	-3	16,725	-0.02%
2022/05/18	2	108.50	11	108.68	109.00	-9	17,036	-0.05%
2022/05/17	5	105.10	1	105.50	105.00	4	17,376	0.02%
2022/05/16	2	105.00	1	107.50	104.50	1	17,465	0.01%
2022/05/13	1	104.50	2	104.75	105.00	-1	17,601	-0.01%
2022/05/12	1	102.00	0	0.00	102.00	1	17,747	0.01%
2022/05/11	3	103.33	0	0.00	103.50	3	18,072	0.02%
2022/05/10	3	102.83	12	104.75	105.50	-9	18,149	-0.05%
2022/05/09	6	101.83	0	0.00	101.00	6	18,376	0.03%
2022/05/06	2	105.00	2	105.25	105.50	0	18,654	0.00%
2022/05/05	3	108.00	9	108.44	108.00	-6	18,938	-0.03%
2022/05/04	2	104.50	0	0.00	105.00	2	19,012	0.01%
2022/05/03	2	105.75	7	107.71	106.00	-5	19,277	-0.03%
2022/04/29	1	105.00	3	106.33	104.50	-2	19,729	-0.01%
2022/04/28	3	101.33	2	103.50	103.50	1	20,507	0.00%
2022/04/27	0	0.00	4	99.70	104.00	-4	21,072	-0.02%
2022/04/26	5	105.00	4	107.63	103.00	1	21,428	0.00%
2022/04/25	4	104.50	2	105.00	105.00	2	21,669	0.01%
2022/04/22	10	108.75	0	0.00	107.00	10	21,647	0.05%
2022/04/21	9	112.17	10	112.05	113.50	-1	21,616	0.00%
2022/04/20	3	107.67	6	108.08	107.50	-3	21,379	-0.01%
2022/04/19	6	107.92	12	109.21	106.00	-6	21,257	-0.03%
2022/04/15	11	105.05	2.1	107.62	104.50	8.9	20,972	0.04%
2022/04/14	0	0.00	3	107.50	108.00	-3	20,931	-0.01%
2022/04/13	1	105.50	4	106.50	105.50	-3	20,946	-0.01%
2022/04/12	17	108.91	19	108.08	105.50	-2	20,977	-0.01%
2022/04/11	7	106.14	25	106.20	106.50	-18	20,947	-0.09%
2022/04/08	12	112.58	3	112.00	112.00	9	20,789	0.04%
2022/04/07	3	112.83	4	115.25	111.00	-1	20,651	0.00%
2022/04/06	63	113.77	98	113.00	113.00	-35	20,526	-0.17%
2022/04/01	5	114.30	0	0.00	114.50	5	20,440	0.02%
2022/03/31	7	118.29	8	117.81	116.50	-1	20,269	0.00%
2022/03/30	28.1	120.59	33	122.08	117.00	-4.9	19,995	-0.02%
2022/03/29	20	119.43	7	118.14	116.50	13	19,004	0.07%
2022/03/28	39	117.33	12	118.08	119.00	27	18,706	0.14%
2022/03/25	29	113.98	19	115.32	117.00	10	18,350	0.05%
2022/03/24	21	113.31	228	112.69	111.50	-207	17,934	-1.15%	大賣/鉅額交易
2022/03/23	20	116.88	26	115.69	115.00	-6	17,788	-0.03%
2022/03/22	111	115.78	58	116.65	118.00	53	17,269	0.31%	大買/
2022/03/21	131	110.18	36.7	112.63	112.50	94.3	16,587	0.57%	大買/
2022/03/18	128.8	106.05	62	108.06	110.00	66.8	15,987	0.42%	大買/
2022/03/17	10	106.10	4	106.38	106.50	6	15,551	0.04%
2022/03/16	42	106.48	35	106.57	106.00	7	15,400	0.05%
2022/03/15	7	108.93	36	112.26	106.00	-29	15,788	-0.18%
2022/03/14	17	119.06	20	119.90	117.00	-3	15,461	-0.02%
2022/03/11	60	121.25	37.1	122.52	122.50	22.9	15,218	0.15%
2022/03/10	33	121.97	15.2	119.88	119.50	17.8	14,819	0.12%
2022/03/09	6	109.58	27.2	113.07	116.00	-21.2	14,134	-0.15%
2022/03/08	26	106.79	27.5	106.15	105.50	-1.5	13,742	-0.01%
2022/03/07	23.9	107.80	17	106.18	105.50	6.9	13,508	0.05%
2022/03/04	33.1	112.15	37.5	115.63	113.00	-4.4	13,440	-0.03%
2022/03/03	15	111.40	10.3	112.13	112.00	4.7	13,288	0.04%
2022/03/02	9	108.89	9.2	109.47	108.50	-0.2	13,178	0.00%
2022/03/01	4	110.38	15	111.53	111.00	-11	13,077	-0.08%
2022/02/25	45	112.52	22	110.77	110.00	23	13,177	0.17%
2022/02/24	6	112.75	6	113.50	113.00	0	13,279	0.00%
2022/02/23	8	114.06	14	114.79	114.50	-6	13,465	-0.04%
2022/02/22	5	109.90	7	111.93	110.00	-2	13,330	-0.02%
2022/02/21	165	112.51	157	108.18	110.00	8	13,121	0.06%	大買/大賣/
2022/02/18	108	111.13	104	113.30	114.00	4	12,934	0.03%	大買/大賣/
2022/02/17	12	111.25	48	112.32	112.50	-36	12,625	-0.29%
2022/02/16	15	104.13	13	103.15	103.00	2	12,365	0.02%
2022/02/15	9	104.39	27	103.15	103.00	-18	12,811	-0.14%
2022/02/14	1	104.00	1	107.00	105.50	0	13,044	0.00%
2022/02/11	31	107.87	25	106.68	106.00	6	13,289	0.05%
2022/02/10	10	103.45	6	103.67	104.00	4	13,683	0.03%
2022/02/09	15	103.13	55	103.32	106.00	-40	13,551	-0.30%
2022/02/08	37	99.95	45	96.58	101.50	-8	13,291	-0.06%
2022/02/07	51	93.02	27	94.60	95.40	24	12,990	0.18%
2022/01/26	42	91.93	45	92.26	92.80	-3	12,748	-0.02%
2022/01/25	56	94.00	42	93.85	92.30	14	12,853	0.11%
2022/01/24	74	97.09	27	97.71	95.00	47	12,721	0.37%
2022/01/21	20	98.06	16	100.03	99.20	4	12,384	0.03%
2022/01/20	37	96.21	65	98.01	98.00	-28	11,863	-0.24%
2022/01/19	11	94.47	28	94.65	95.70	-17	11,540	-0.15%
2022/01/18	4	91.30	6	91.48	91.20	-2	11,474	-0.02%
2022/01/17	10	88.60	22	88.50	89.20	-12	11,991	-0.10%
2022/01/14	10	83.03	1	83.40	83.90	9	13,041	0.07%
2022/01/13	0	0.00	2	86.30	86.10	-2	13,178	-0.02%
2022/01/12	2	86.40	1	87.10	87.00	1	13,220	0.01%
2022/01/11	1	88.00	2	87.60	86.90	-1	13,280	-0.01%
2022/01/10	0	0.00	2	87.60	87.40	-2	13,273	-0.02%
2022/01/07	14	86.94	1	86.60	86.30	13	13,285	0.10%
2022/01/06	2	88.30	11	88.75	89.50	-9	13,263	-0.07%
2022/01/05	0	0.00	1	90.00	90.20	-1	13,306	-0.01%
2022/01/03	2	89.00	3	90.27	89.00	-1	13,260	-0.01%
2021/12/29	0	0.00	5	88.68	88.70	-5	13,371	-0.04%
2021/12/28	0	0.00	7	88.34	87.70	-7	13,504	-0.05%
2021/12/24	1	87.50	14	87.84	87.70	-13	13,957	-0.09%
2021/12/23	3	87.30	1	87.80	87.00	2	14,098	0.01%
2021/12/22	1	86.80	0	0.00	87.10	1	14,289	0.01%
2021/12/21	0	0.00	3	86.47	86.00	-3	14,801	-0.02%
2021/12/20	12	85.51	0	0.00	85.10	12	15,089	0.08%
2021/12/17	11	87.35	7	86.91	86.90	4	15,701	0.03%
2021/12/16	12	88.98	7	89.26	89.20	5	16,278	0.03%
2021/12/14	12	86.93	7	86.76	87.00	5	16,959	0.03%
2021/12/13	0	0.00	1	88.80	89.10	-1	17,018	-0.01%
2021/12/10	3	88.23	2	88.15	87.80	1	16,987	0.01%
2021/12/09	32	90.92	20	93.60	88.70	12	16,870	0.07%
2021/12/08	0	0.00	4	89.17	89.30	-4	16,151	-0.03%
2021/12/07	5	88.28	1	87.70	87.60	4	16,191	0.02%
2021/12/06	9	88.72	12	88.55	89.20	-3	16,177	-0.02%
2021/12/03	0	0.00	7	88.01	87.70	-7	16,217	-0.04%
2021/12/02	9	86.61	1	87.00	86.00	8	16,447	0.05%
2021/12/01	14	89.11	14	88.72	88.50	0	16,551	0.00%
2021/11/30	16	88.01	12	88.48	88.40	4	16,673	0.02%
2021/11/29	10	83.47	11	84.64	86.50	-1	16,724	-0.01%
2021/11/26	7	84.60	1	84.50	85.40	6	16,819	0.04%
2021/11/25	6	85.63	4	85.78	85.80	2	16,717	0.01%
2021/11/24	16	87.81	9	88.20	87.30	7	16,584	0.04%
2021/11/23	31	90.29	26	89.48	89.50	5	16,358	0.03%
2021/11/22	42	89.12	45	88.07	88.40	-3	15,994	-0.02%
2021/11/19	4	88.10	111	88.03	87.60	-107	15,509	-0.69%	大賣/鉅額交易
2021/11/18	17	84.12	14.3	84.18	83.50	2.7	15,085	0.02%
2021/11/17	17	82.06	15	82.47	82.50	2	14,939	0.01%
2021/11/16	38	81.68	11	81.57	82.00	27	14,907	0.18%
2021/11/15	11	81.16	11	81.18	81.20	0	14,880	0.00%
2021/11/12	106	84.38	58	83.97	81.50	48	14,743	0.33%	大買/
2021/11/11	15	88.13	30	88.99	89.40	-15	14,245	-0.11%
2021/11/10	35	86.76	44	86.86	88.40	-9	14,017	-0.06%
2021/11/09	52	87.03	99	85.99	87.50	-47	13,647	-0.34%
2021/11/08	0	0.00	10	80.40	80.40	-10	12,955	-0.08%
2021/11/05	1	79.10	2	78.85	80.90	-1	13,030	-0.01%
2021/11/04	40	80.93	0	0.00	80.10	40	13,254	0.30%
2021/11/03	54	80.65	26	80.01	81.30	28	13,560	0.21%
2021/11/02	8	80.65	12	82.08	80.20	-4	13,624	-0.03%
2021/11/01	8	82.50	10	82.33	82.20	-2	13,410	-0.01%
2021/10/29	2	82.05	3	81.53	82.90	-1	13,341	-0.01%
2021/10/28	10	83.31	10.2	81.53	81.00	-0.2	13,297	0.00%
2021/10/27	20.2	81.37	12	81.54	82.10	8.2	13,022	0.06%
2021/10/26	11	81.82	7	81.43	82.10	4	12,753	0.03%
2021/10/25	27	84.73	11	84.75	84.30	16	12,388	0.13%
2021/10/22	42	82.95	95.1	83.44	85.00	-53.1	11,636	-0.46%
2021/10/21	12	78.03	18	78.24	77.30	-6	10,514	-0.06%
2021/10/20	12	75.50	2	75.40	75.50	10	10,320	0.10%
2021/10/19	1	75.40	13	75.03	75.60	-12	10,344	-0.12%
2021/10/18	2	72.50	7	73.07	73.10	-5	10,344	-0.05%
2021/10/15	6.1	72.95	10	73.10	72.90	-4	10,439	-0.04%
2021/10/14	5	71.62	2	72.30	71.40	3	10,632	0.03%
2021/10/13	24	72.38	3	74.47	71.80	21	10,700	0.20%
2021/10/12	2	73.10	5	73.00	73.00	-3	10,765	-0.03%
2021/10/08	3	76.10	0	0.00	75.90	3	10,816	0.03%
2021/10/07	4	76.23	0	0.00	76.50	4	10,886	0.04%
2021/10/06	7	74.09	3	75.53	73.80	4	11,078	0.04%
2021/10/05	0	0.00	2	74.90	75.60	-2	11,232	-0.02%
2021/10/04	0	0.00	1	73.40	73.60	-1	11,267	-0.01%
2021/10/01	14	73.14	21	73.78	73.60	-7	11,609	-0.06%
2021/09/30	4	79.20	1	79.20	79.20	3	11,868	0.03%
2021/09/29	19	79.17	26	79.01	79.00	-7	11,895	-0.06%
2021/09/28	7	81.49	36	83.25	79.80	-29	11,976	-0.24%
2021/09/27	6	84.37	7	84.81	84.30	-1	11,730	-0.01%
2021/09/24	28	84.07	14	84.07	83.70	14	11,591	0.12%
2021/09/23	42	81.92	48.1	80.45	83.30	-6.1	11,156	-0.05%
2021/09/22	8.1	79.00	26	79.76	79.80	-17.9	10,860	-0.17%
2021/09/17	5	78.26	34	78.24	78.80	-29	10,794	-0.27%
2021/09/16	0	0.00	9	75.89	76.30	-9	10,785	-0.08%
2021/09/14	5	74.30	9.2	74.97	74.70	-4.2	11,581	-0.04%
2021/09/13	16	75.35	4	75.45	74.30	12	12,616	0.10%
2021/09/10	7	75.49	6	75.20	75.30	1	13,771	0.01%
2021/09/09	0	0.00	1	74.90	75.10	-1	14,436	-0.01%
2021/09/08	2	74.00	25	73.66	73.50	-23	14,454	-0.16%
2021/09/07	26	75.92	21	76.51	76.60	5	14,388	0.03%
2021/09/06	1	76.40	36	76.71	76.40	-35	14,153	-0.25%
2021/09/03	5	76.30	11	75.61	75.30	-6	14,045	-0.04%
2021/09/02	9	74.54	16	74.88	74.90	-7	14,085	-0.05%
2021/09/01	1	70.60	8	72.91	73.10	-7	14,587	-0.05%
2021/08/31	9	69.48	1	69.50	69.50	8	15,460	0.05%
2021/08/30	3	69.03	1	69.70	69.70	2	15,755	0.01%
2021/08/27	5	69.32	0	0.00	69.00	5	15,842	0.03%
2021/08/26	1	69.50	0	0.00	69.80	1	15,894	0.01%
2021/08/25	2	70.05	0	0.00	70.50	2	16,004	0.01%
2021/08/24	8	69.20	29	70.58	69.80	-21	16,100	-0.13%
2021/08/23	28	72.38	3	72.20	72.40	25	16,291	0.15%
2021/08/20	1	69.50	0	0.00	70.90	1	16,409	0.01%
2021/08/19	2	71.00	0	0.00	69.80	2	16,604	0.01%
2021/08/18	3.2	69.00	1	69.50	70.70	2.2	16,603	0.01%
2021/08/17	3	68.10	2	68.60	67.80	1	16,693	0.01%
2021/08/16	3	67.87	0	0.00	69.50	3	16,721	0.02%
2021/08/13	3	71.47	5	71.00	71.00	-2	16,674	-0.01%
2021/08/12	4	72.48	6	72.57	72.50	-2	16,647	-0.01%
2021/08/11	2	72.80	5	72.48	72.30	-3	16,658	-0.02%
2021/08/10	38	72.84	1	72.40	73.00	37	16,637	0.22%
2021/08/09	8	77.53	4	77.65	76.80	4	16,444	0.02%
2021/08/06	0	0.00	11	79.06	79.40	-11	16,208	-0.07%
2021/08/05	9	76.79	6	76.80	76.80	3	16,215	0.02%
2021/08/04	4	78.33	3	78.47	77.80	1	16,376	0.01%
2021/08/03	5	77.32	4	76.85	77.70	1	16,493	0.01%
2021/08/02	2	74.30	2	74.65	75.00	0	16,477	0.00%
2021/07/30	8	74.09	7	75.06	75.20	1	16,684	0.01%
2021/07/29	8	74.41	4	74.73	74.90	4	16,839	0.02%
2021/07/28	7	72.96	2	74.90	74.80	5	17,040	0.03%
2021/07/27	3	74.93	2	74.95	75.10	1	17,077	0.01%
2021/07/26	6	75.70	2	75.55	75.60	4	17,193	0.02%
2021/07/23	14	75.44	2	74.90	74.80	12	17,292	0.07%
2021/07/22	5	75.68	2	75.55	75.00	3	17,352	0.02%
2021/07/21	18	75.75	6	75.70	74.60	12	17,580	0.07%
2021/07/20	24	75.17	2	75.50	75.30	22	17,663	0.12%
2021/07/19	10	77.83	0	0.00	77.70	10	17,492	0.06%
2021/07/16	12	79.73	1	79.90	79.30	11	17,445	0.06%
2021/07/15	3	79.40	1	79.10	79.10	2	17,289	0.01%
2021/07/14	13	80.08	14	79.99	80.50	-1	17,237	-0.01%
2021/07/13	15	81.84	7	81.13	79.80	8	17,153	0.05%
2021/07/12	12	78.54	16.5	78.80	79.00	-4.5	16,887	-0.03%
2021/07/09	57	80.76	7.5	81.81	80.40	49.5	16,634	0.30%
2021/07/08	44	82.83	28	83.04	82.70	16	16,545	0.10%
2021/07/07	17	80.64	80	81.35	82.10	-63	16,131	-0.39%
2021/07/06	21	77.92	4	78.33	77.60	17	15,659	0.11%
2021/07/05	20	80.03	7	80.64	79.00	13	15,786	0.08%
2021/07/02	27	78.49	12	78.74	78.70	15	15,915	0.09%
2021/07/01	7	80.00	5	80.78	79.50	2	15,787	0.01%
2021/06/30	6	80.23	16	80.65	80.70	-10	15,668	-0.06%
2021/06/29	22	80.99	6	81.07	81.00	16	15,594	0.10%
2021/06/28	4	80.98	4	81.85	81.10	0	15,419	0.00%
2021/06/25	20	80.94	4	80.68	80.70	16	15,092	0.11%
2021/06/24	13	83.92	19	83.58	82.30	-6	14,843	-0.04%
2021/06/23	24	81.82	25	82.01	82.00	-1	14,480	-0.01%
2021/06/22	43	83.89	38	83.87	82.00	5	14,077	0.04%
2021/06/21	60	80.53	34.1	80.76	82.00	25.9	13,136	0.20%
2021/06/18	13	75.09	47	74.95	77.20	-34	12,122	-0.28%
2021/06/17	5	69.00	9	70.40	70.70	-4	11,358	-0.04%
2021/06/16	4	70.45	11	70.75	69.90	-7	11,289	-0.06%
2021/06/15	3	69.93	3	70.90	70.90	0	11,253	0.00%
2021/06/11	6	70.67	0	0.00	70.30	6	11,191	0.05%
2021/06/10	22	71.00	9	71.73	71.60	13	11,122	0.12%
2021/06/09	59	72.43	37	72.26	71.10	22	10,849	0.20%
2021/06/08	18	75.74	66	75.51	75.20	-48	10,195	-0.47%
2021/06/07	25	72.70	27	72.93	72.00	-2	9,144	-0.02%
2021/06/04	25	71.47	2	70.65	70.30	23	8,890	0.26%
2021/06/03	2	72.40	8	72.03	72.70	-6	8,864	-0.07%
2021/06/02	3	71.27	2	72.15	71.60	1	8,812	0.01%
2021/06/01	1	72.20	0	0.00	72.40	1	8,693	0.01%
2021/05/31	5	73.12	12	73.53	73.40	-7	8,592	-0.08%
2021/05/28	2	71.75	19	71.82	71.60	-17	8,360	-0.20%
2021/05/27	2	69.35	3	70.80	70.30	-1	8,232	-0.01%
2021/05/25	3	67.80	15	68.12	68.00	-12	8,104	-0.15%
2021/05/24	5	66.34	7	66.39	66.70	-2	7,970	-0.03%
2021/05/21	0	0.00	7	63.59	64.90	-7	7,908	-0.09%
2021/05/20	2	61.20	2	61.90	60.90	0	7,816	0.00%
2021/05/19	4	60.45	2	61.50	62.20	2	7,825	0.03%
2021/05/18	1	58.30	4	60.58	61.70	-3	7,774	-0.04%
2021/05/17	3	56.73	4	57.43	57.00	-1	7,724	-0.01%
2021/05/14	5	60.28	32	60.72	60.30	-27	7,623	-0.35%
2021/05/13	5	56.80	10	55.76	58.30	-5	7,523	-0.07%
2021/05/12	13	59.32	67	58.33	57.60	-54	7,390	-0.73%
2021/05/11	22	64.94	12	65.62	63.80	10	7,200	0.14%
2021/05/10	64	69.10	41	68.28	69.20	23	7,016	0.33%
2021/05/07	37	70.97	8	71.06	69.90	29	6,945	0.42%
2021/05/06	25	69.36	0	0.00	69.30	25	6,817	0.37%
2021/05/05	0	0.00	15	70.49	69.20	-15	6,649	-0.23%
2021/05/04	4	65.38	5	66.60	67.60	-1	6,458	-0.02%
2021/05/03	11	70.35	1	70.40	68.10	10	6,366	0.16%
2021/04/29	2	71.50	2	71.10	71.20	0	6,258	0.00%
2021/04/28	2	70.35	8	70.88	71.70	-6	6,246	-0.10%
2021/04/27	22	71.30	35	71.07	70.50	-13	6,318	-0.21%
2021/04/26	4	69.70	6	69.67	69.60	-2	6,166	-0.03%
2021/04/23	2	66.20	2	66.05	66.60	0	6,249	0.00%
2021/04/22	18	68.19	7	67.99	66.60	11	6,534	0.17%
2021/04/21	0	0.00	3	69.10	69.10	-3	7,234	-0.04%
2021/04/20	6	69.60	2	69.60	69.90	4	7,608	0.05%
2021/04/19	7	68.46	12	68.93	69.20	-5	7,852	-0.06%
2021/04/16	1	68.70	2	68.20	68.40	-1	7,881	-0.01%
2021/04/15	2	68.10	1	68.60	68.30	1	8,132	0.01%
2021/04/14	3	67.73	3	67.47	67.80	0	8,175	0.00%
2021/04/13	0	0.00	5	69.90	69.10	-5	8,190	-0.06%
2021/04/12	6	69.12	0	0.00	68.70	6	8,233	0.07%
2021/04/09	22	71.23	8.2	71.78	69.50	13.8	8,411	0.16%
2021/04/08	14.2	70.93	22	71.87	72.40	-7.8	8,130	-0.10%
2021/04/07	2	68.25	13	68.68	68.90	-11	7,746	-0.14%
2021/04/06	1	67.50	0	0.00	67.70	1	7,634	0.01%
2021/04/01	6	67.93	1	69.00	67.40	5	7,628	0.07%
2021/03/31	3	67.60	12	67.37	68.20	-9	7,490	-0.12%
2021/03/29	1	67.30	2	66.85	66.50	-1	7,363	-0.01%
2021/03/26	31	67.70	31	67.19	67.20	0	7,317	0.00%
2021/03/25	22	66.76	22	67.27	67.20	0	7,256	0.00%
2021/03/24	5	67.46	2	66.90	66.20	3	7,234	0.04%
2021/03/23	3	67.00	6	67.40	67.80	-3	7,203	-0.04%
2021/03/22	0	0.00	8	64.94	65.50	-8	7,134	-0.11%
2021/03/19	0	0.00	15	64.60	64.80	-15	7,195	-0.21%
2021/03/18	5	64.90	4	65.05	65.20	1	7,232	0.01%
2021/03/17	10	64.40	3	64.43	64.40	7	7,289	0.10%
2021/03/16	3	63.73	4	63.98	63.80	-1	7,470	-0.01%
2021/03/15	6	63.53	0	0.00	63.60	6	7,609	0.08%
2021/03/12	2	63.60	8	64.20	64.20	-6	7,722	-0.08%
2021/03/11	8	62.58	5	62.40	63.00	3	7,805	0.04%
2021/03/10	4	61.23	2	62.20	61.30	2	7,857	0.03%
2021/03/09	10	61.23	5	61.38	61.40	5	7,927	0.06%
2021/03/08	7	63.70	0	0.00	63.20	7	8,023	0.09%
2021/03/05	5	63.64	0	0.00	63.70	5	8,172	0.06%
2021/03/04	8	64.63	1	64.50	64.50	7	8,237	0.08%
2021/03/03	3	64.90	3	65.53	65.50	0	8,315	0.00%
2021/03/02	8	66.10	3	66.00	65.60	5	8,419	0.06%
2021/02/26	12	67.46	11	67.47	66.40	1	8,549	0.01%
2021/02/25	6	66.77	2.1	66.71	66.90	3.9	8,558	0.05%
2021/02/24	5	67.22	1	67.90	66.80	4	8,717	0.05%
2021/02/23	1	67.80	2	68.30	68.20	-1	9,257	-0.01%
2021/02/22	2	68.25	1	68.20	68.70	1	9,584	0.01%
2021/02/18	0	0.00	2	67.60	67.60	-2	10,254	-0.02%
2021/02/17	2	66.20	4	66.00	66.90	-2	10,855	-0.02%
2021/02/05	2	64.25	7	64.86	64.40	-5	11,866	-0.04%
2021/02/04	15	64.63	3	64.37	64.30	12	12,974	0.09%
2021/02/03	5	65.56	4	65.90	65.40	1	13,374	0.01%
2021/02/01	0	0.00	6	64.58	65.20	-6	14,253	-0.04%
2021/01/29	1	66.80	5	67.02	65.90	-4	14,457	-0.03%
2021/01/28	12	66.80	1	66.10	66.10	11	14,525	0.08%
2021/01/27	3	68.50	2	67.90	68.80	1	14,495	0.01%
2021/01/26	6	69.13	1	70.40	68.30	5	14,520	0.03%
2021/01/25	2	69.50	6	69.87	69.60	-4	14,546	-0.03%
2021/01/22	2	69.20	6	69.17	70.20	-4	14,602	-0.03%
2021/01/21	4	71.50	5	69.60	69.30	-1	14,671	-0.01%
2021/01/20	11	70.27	8	69.71	68.20	3	14,673	0.02%
2021/01/19	2	74.35	6	74.13	72.90	-4	14,604	-0.03%
2021/01/18	19	74.11	11	75.15	73.50	8	14,768	0.05%
2021/01/15	15	73.94	10	74.51	74.70	5	14,622	0.03%
2021/01/14	34	74.72	43	74.22	75.50	-9	14,387	-0.06%
2021/01/13	9	70.61	28	70.83	71.00	-19	13,677	-0.14%
2021/01/12	11	68.36	2	68.25	68.10	9	13,374	0.07%
2021/01/11	2	67.10	1	66.70	67.00	1	13,214	0.01%
2021/01/08	5	67.12	7	67.74	67.90	-2	13,389	-0.01%
2021/01/07	1	65.40	6	65.38	65.40	-5	13,648	-0.04%
2021/01/06	3	64.57	11	65.20	64.30	-8	14,153	-0.06%
2021/01/05	24	65.53	2	65.65	65.70	22	14,123	0.16%
2021/01/04	12	64.36	12	66.24	67.50	0	14,245	0.00%
2020/12/31	3	65.90	0	0.00	66.10	3	14,178	0.02%
2020/12/30	1	66.50	6	66.80	66.50	-5	14,273	-0.04%
2020/12/29	0	0.00	6	67.12	67.00	-6	14,523	-0.04%
2020/12/28	2	67.35	1	67.60	66.80	1	14,671	0.01%
2020/12/25	1	68.00	1	67.60	67.60	0	14,938	0.00%
2020/12/24	3	68.27	0	0.00	68.60	3	15,244	0.02%
2020/12/23	2	66.95	3	66.73	67.60	-1	15,581	-0.01%
2020/12/22	2	67.55	0	0.00	66.10	2	16,127	0.01%
2020/12/21	6	66.37	0	0.00	66.70	6	16,746	0.04%
2020/12/18	0	0.00	1	67.30	67.40	-1	17,535	-0.01%
2020/12/17	2	67.70	2	67.20	68.10	0	17,866	0.00%
2020/12/16	4	67.28	4	67.18	67.10	0	18,054	0.00%
2020/12/15	0	0.00	2	67.50	67.10	-2	18,176	-0.01%
2020/12/14	1	69.60	2	69.90	69.40	-1	18,524	-0.01%
2020/12/11	3	69.53	1	69.10	69.00	2	18,674	0.01%
2020/12/10	12	69.43	2	68.80	69.00	10	18,797	0.05%
2020/12/09	7	71.30	0	0.00	71.40	7	18,740	0.04%
2020/12/08	10	71.55	1	71.40	72.70	9	18,731	0.05%
2020/12/07	14	70.77	5	70.54	70.70	9	18,804	0.05%
2020/12/04	2	71.20	9	71.02	71.00	-7	18,833	-0.04%
2020/12/03	3	71.33	1	71.90	71.90	2	19,037	0.01%
2020/12/02	9	72.38	14	72.26	72.20	-5	19,184	-0.03%
2020/12/01	15	72.29	2	73.10	72.50	13	19,539	0.07%
2020/11/30	9	74.30	8	74.31	73.90	1	19,890	0.01%
2020/11/27	14	74.86	2	74.75	75.00	12	20,117	0.06%
2020/11/26	7	74.90	5	74.90	74.80	2	20,501	0.01%
2020/11/25	7	75.44	9	75.08	74.90	-2	21,382	-0.01%
2020/11/24	10	76.35	14	77.34	76.50	-4	21,732	-0.02%
2020/11/23	7	77.04	10	76.76	77.20	-3	22,195	-0.01%
2020/11/20	39.9	77.93	26	77.19	76.50	13.9	22,460	0.06%
2020/11/19	14	76.90	15	76.99	77.00	-1	22,771	0.00%
2020/11/18	3	75.03	18	75.71	75.60	-15	23,466	-0.06%
2020/11/17	54	74.26	62	74.96	73.90	-8	24,136	-0.03%
2020/11/16	52	76.92	44	76.88	77.30	8	25,310	0.03%
2020/11/13	82	76.43	63	75.82	74.90	19	25,493	0.07%
2020/11/12	40	74.78	50	75.21	77.00	-10	24,786	-0.04%
2020/11/11	12	70.41	11	71.18	70.00	1	24,383	0.00%
2020/11/10	33	72.55	7	71.94	71.80	26	25,039	0.10%
2020/11/09	4	71.40	31	71.35	71.70	-27	25,864	-0.10%
2020/11/06	23	68.88	48	69.35	68.00	-25	26,161	-0.10%
2020/11/05	0	0.00	10	69.24	69.00	-10	26,226	-0.04%
2020/11/04	8	67.96	0	0.00	68.40	8	26,856	0.03%
2020/11/03	3	66.97	5	66.92	67.30	-2	26,893	-0.01%
2020/11/02	43	66.51	10	66.10	66.10	33	26,996	0.12%
2020/10/30	2	68.00	8	67.24	67.30	-6	27,133	-0.02%
2020/10/29	31	66.52	10	66.86	68.00	21	27,175	0.08%
2020/10/28	5.1	68.59	3	69.17	68.10	2.1	27,176	0.01%
2020/10/27	3	69.63	1	70.30	70.10	2	27,215	0.01%
2020/10/26	18	71.51	29	71.21	70.70	-11	27,195	-0.04%
2020/10/23	20	69.76	12	69.64	69.60	8	27,086	0.03%
2020/10/22	10	67.53	12	67.97	68.00	-2	27,254	-0.01%
2020/10/21	1	68.80	6	69.35	68.60	-5	27,374	-0.02%
2020/10/20	11	69.46	2	69.70	69.20	9	27,694	0.03%
2020/10/19	7	69.54	4	70.08	70.40	3	28,158	0.01%
2020/10/16	15	68.88	43	69.99	68.10	-28	28,794	-0.10%
2020/10/15	34	71.88	12	72.41	70.00	22	29,137	0.08%
2020/10/14	10	72.32	23	72.24	74.50	-13	28,840	-0.05%
2020/10/13	39	69.27	1	69.20	69.90	38	28,733	0.13%
2020/10/12	6	69.65	50	69.55	69.80	-44	29,228	-0.15%
2020/10/08	16	68.33	34	68.62	68.00	-18	29,995	-0.06%
2020/10/07	3	68.43	24	68.95	69.20	-21	30,206	-0.07%
2020/10/06	46	68.22	43	68.72	68.40	3	30,579	0.01%
2020/10/05	35	67.55	8	67.79	68.00	27	31,163	0.09%
2020/09/30	11	65.04	9	65.47	67.10	2	31,334	0.01%
2020/09/29	13	66.16	20	66.25	66.40	-7	31,472	-0.02%
2020/09/28	14	65.21	10	65.85	65.00	4	31,283	0.01%
2020/09/25	34	65.92	60	66.54	65.20	-26	31,030	-0.08%
2020/09/24	51	67.62	19	69.50	65.30	32	30,665	0.10%
2020/09/23	18	71.23	50	69.91	71.00	-32	30,315	-0.11%
2020/09/22	43	69.10	36	69.33	68.70	7	29,766	0.02%
2020/09/21	26	68.87	136	68.88	68.40	-110	29,502	-0.37%	大賣/鉅額交易
2020/09/18	6	67.57	22	68.54	67.30	-16	29,308	-0.05%
2020/09/17	143	67.71	39	67.91	67.60	104	29,221	0.36%	大買/鉅額交易
2020/09/16	1	65.90	120	66.38	66.40	-119	28,932	-0.41%	大賣/鉅額交易
2020/09/15	14	65.65	9	65.76	65.30	5	28,897	0.02%
2020/09/14	110	64.28	14	64.60	64.60	96	28,820	0.33%	大買/
2020/09/11	9	62.98	10	63.01	62.50	-1	28,735	0.00%
2020/09/10	7	64.23	5	65.28	64.10	2	28,654	0.01%
2020/09/09	14	64.34	8	64.46	64.20	6	28,507	0.02%
2020/09/08	19	64.15	6	64.75	65.00	13	28,407	0.05%
2020/09/07	20	67.26	0	0.00	66.20	20	28,177	0.07%
2020/09/04	18	67.60	20	68.65	68.10	-2	28,119	-0.01%
2020/09/03	48	68.84	53	69.31	67.10	-5	27,748	-0.02%
2020/09/02	13	67.56	2	67.80	67.80	11	27,642	0.04%
2020/09/01	29	67.86	23	68.03	67.20	6	27,412	0.02%
2020/08/31	38	69.11	123	69.48	70.20	-85	27,002	-0.31%	大賣/
2020/08/28	58	65.48	48	65.21	64.60	10	26,195	0.04%
2020/08/27	56	67.78	214	67.59	67.40	-158	25,895	-0.61%	大賣/鉅額交易
2020/08/26	28	68.01	131	67.95	67.70	-103	25,662	-0.40%	大賣/鉅額交易
2020/08/25	78	67.82	55	66.82	68.50	23	25,463	0.09%
2020/08/24	81	65.56	60	65.61	64.70	21	24,705	0.09%
2020/08/21	97	62.02	67	61.98	63.80	30	24,012	0.12%
2020/08/20	68	60.82	70	59.90	58.50	-2	23,083	-0.01%
2020/08/19	32	59.09	70.3	60.67	62.90	-38.3	21,579	-0.18%
2020/08/18	45	57.09	26	56.99	57.20	19	20,906	0.09%
2020/08/17	126	58.28	134	56.64	56.50	-8	20,757	-0.04%	大買/大賣/
2020/08/14	61	56.20	44	55.70	56.60	17	20,204	0.08%
2020/08/13	82	54.38	64	54.76	55.60	18	19,182	0.09%
2020/08/12	150	49.69	49	49.51	50.60	101	18,005	0.56%	大買/鉅額交易
2020/08/11	24	45.80	15	46.50	46.05	9	17,380	0.05%
2020/08/10	48	50.90	53	49.07	47.20	-5	17,219	-0.03%
2020/08/07	7	46.74	3	46.85	47.05	4	16,564	0.02%
2020/08/06	12	46.72	3	46.68	46.55	9	16,500	0.05%
2020/08/05	67	46.30	63	46.70	47.30	4	16,438	0.02%
2020/08/04	1	45.85	17	45.22	45.30	-16	16,386	-0.10%
2020/08/03	4	46.25	1	46.45	45.85	3	16,611	0.02%
2020/07/31	11	46.76	9	46.29	47.20	2	16,589	0.01%
2020/07/30	0	0.00	16	46.60	46.25	-16	16,571	-0.10%
2020/07/29	21	47.09	3	46.80	46.20	18	16,763	0.11%
2020/07/28	23	47.43	27	46.78	46.00	-4	16,880	-0.02%
2020/07/27	23	48.25	13	48.37	47.95	10	16,831	0.06%
2020/07/24	25	49.18	48	48.59	48.55	-23	16,843	-0.14%
2020/07/23	28	51.97	66	51.32	50.90	-38	16,970	-0.22%
2020/07/22	125	51.00	76	50.81	52.30	49	16,677	0.29%	大買/
2020/07/21	148	48.23	27	48.30	48.30	121	16,103	0.75%	大買/鉅額交易
2020/07/20	27	46.86	144	46.53	46.90	-117	15,716	-0.74%	大賣/鉅額交易
2020/07/17	26	46.54	24	46.86	46.45	2	15,672	0.01%
2020/07/16	32	46.52	40	46.48	47.45	-8	15,488	-0.05%
2020/07/15	34	47.22	86	47.00	45.20	-52	15,185	-0.34%
2020/07/14	20	44.82	158	44.90	45.00	-138	14,389	-0.96%	大賣/鉅額交易
2020/07/13	11	44.65	30	44.39	45.40	-19	14,459	-0.13%
2020/07/10	164	44.06	52	43.97	42.00	112	14,131	0.79%	大買/鉅額交易
2020/07/09	111	42.80	111	42.66	43.15	0	13,294	0.00%	大買/大賣/
2020/07/08	45	42.62	229	40.89	42.60	-184	12,977	-1.42%	大賣/鉅額交易
2020/07/07	107	40.79	0	0.00	40.60	107	12,567	0.85%	大買/鉅額交易
2020/07/06	34	41.48	6	41.43	41.35	28	12,500	0.22%
2020/07/03	110	40.91	7	41.06	40.85	103	12,477	0.83%	大買/鉅額交易
2020/07/02	94	42.47	13	42.27	41.85	81	12,472	0.65%
2020/07/01	13	42.52	22	42.60	42.45	-9	12,266	-0.07%
2020/06/30	25	41.01	22	41.40	41.75	3	12,036	0.02%
2020/06/29	3	40.73	2	40.65	40.75	1	11,980	0.01%
2020/06/24	32	41.29	0	0.00	40.95	32	11,969	0.27%
2020/06/23	0	0.00	3	41.77	41.25	-3	11,948	-0.03%
2020/06/22	1	41.30	5	41.87	41.25	-4	11,901	-0.03%
2020/06/19	1	41.70	2	41.93	41.35	-1	11,909	-0.01%
2020/06/18	1	41.40	1	41.05	41.40	0	11,970	0.00%
2020/06/17	4	41.00	1	40.90	40.95	3	12,031	0.02%
2020/06/16	6	40.35	11	40.50	40.70	-5	12,087	-0.04%
2020/06/15	0	0.00	4	39.41	39.40	-4	12,332	-0.03%
2020/06/12	6	38.90	5	38.76	39.30	1	12,463	0.01%
2020/06/11	5	40.55	3	40.17	39.75	2	12,588	0.02%
2020/06/10	4	41.23	11	41.24	41.70	-7	12,541	-0.06%
2020/06/09	26	41.81	10	42.11	41.00	16	12,650	0.13%
2020/06/08	3	41.05	4	41.41	40.85	-1	12,472	-0.01%
2020/06/05	6	40.86	5	40.77	40.90	1	12,897	0.01%
2020/06/04	12	41.14	10	41.88	40.85	2	13,067	0.02%
2020/06/03	10	41.95	246	41.90	42.10	-236	13,037	-1.81%	大賣/鉅額交易
2020/06/02	8	41.40	36	41.65	41.70	-28	12,930	-0.22%
2020/06/01	3	39.67	20	40.23	40.55	-17	12,683	-0.13%
2020/05/29	11	38.90	5	39.28	39.95	6	12,475	0.05%
2020/05/28	5	39.08	26	38.55	38.60	-21	12,399	-0.17%
2020/05/27	2	38.00	12	37.81	37.60	-10	12,113	-0.08%
2020/05/26	3	38.03	2	37.80	37.90	1	12,229	0.01%
2020/05/25	21	36.90	12	36.89	37.55	9	12,468	0.07%
2020/05/22	27	37.74	2	37.50	37.35	25	12,402	0.20%
2020/05/21	14	39.34	11	39.18	39.50	3	12,280	0.02%
2020/05/20	3	37.02	0	0.00	37.80	3	12,207	0.02%
2020/05/19	4	37.29	0	0.00	37.20	4	12,193	0.03%
2020/05/18	8	37.01	2	37.43	36.95	6	12,157	0.05%
2020/05/15	113	38.96	1	39.95	38.40	112	12,003	0.93%	大買/鉅額交易
2020/05/14	24	40.71	8	39.81	39.15	16	11,890	0.13%
2020/05/13	3	40.75	4	40.53	40.55	-1	11,850	-0.01%
2020/05/12	3	40.38	1	40.35	40.55	2	12,061	0.02%
2020/05/11	105	40.60	16	40.94	40.85	89	12,049	0.74%	大買/
2020/05/08	19	41.29	21	41.79	40.70	-2	11,921	-0.02%
2020/05/07	6	41.72	5	41.92	41.95	1	11,597	0.01%
2020/05/06	3	41.43	26	42.08	41.50	-23	11,546	-0.20%
2020/05/05	8	42.26	170	42.21	42.00	-162	11,485	-1.41%	大賣/鉅額交易
2020/05/04	88	41.47	64	41.41	41.80	24	11,259	0.21%
2020/04/30	98	40.57	81	40.76	40.80	17	11,025	0.15%
2020/04/29	2	40.50	11	40.40	40.30	-9	10,904	-0.08%
2020/04/28	24	39.83	63	40.04	39.75	-39	10,784	-0.36%
2020/04/27	10	38.35	7	38.45	38.65	3	10,366	0.03%
2020/04/24	8	37.14	23	37.14	37.30	-15	10,092	-0.15%
2020/04/23	23	36.74	20	37.11	36.60	3	9,900	0.03%
2020/04/22	12	36.45	14	35.44	36.95	-2	9,717	-0.02%
2020/04/21	10	36.35	18	36.69	35.70	-8	9,526	-0.08%
2020/04/20	27	36.67	65	36.69	37.50	-38	9,273	-0.41%
2020/04/17	12	35.40	28	36.26	35.25	-16	9,003	-0.18%
2020/04/16	98	34.95	167	35.51	35.10	-69	8,806	-0.78%	大賣/
2020/04/15	108	33.57	22	33.53	33.75	86	8,357	1.03%	大買/
2020/04/14	1	32.55	7	32.49	32.60	-6	8,259	-0.07%
2020/04/13	3	32.38	0	0.00	32.10	3	8,284	0.04%
2020/04/10	2	32.00	1	32.20	32.15	1	8,352	0.01%
2020/04/09	9	31.99	14	31.94	31.75	-5	8,484	-0.06%
2020/04/08	11	32.36	12	32.29	32.50	-1	8,949	-0.01%
2020/04/07	29	32.78	22	32.79	32.80	7	8,900	0.08%
2020/04/06	16	31.11	54	30.73	31.30	-38	8,739	-0.43%
2020/04/01	5	30.10	6	30.18	30.25	-1	8,689	-0.01%
2020/03/31	6	29.98	0	0.00	30.15	6	8,806	0.07%
2020/03/30	0	0.00	2	29.58	29.95	-2	8,808	-0.02%
2020/03/27	10	30.18	1	29.80	29.00	9	8,801	0.10%
2020/03/26	5	29.20	12.5	29.59	30.10	-7.5	8,744	-0.09%
2020/03/25	101	29.93	4	29.80	29.55	97	8,716	1.11%	大買/
2020/03/24	30	29.61	50	29.54	29.10	-20	8,576	-0.23%
2020/03/23	61	28.27	87	28.02	28.55	-26	8,410	-0.31%
2020/03/20	32	27.98	14	28.08	28.40	18	8,459	0.21%
2020/03/19	28	26.06	33	26.56	25.85	-5	8,513	-0.06%
2020/03/18	13	28.30	24	28.07	27.50	-11	8,237	-0.13%
2020/03/17	14	27.53	5	27.28	27.00	9	8,057	0.11%
2020/03/16	9	30.43	5	30.80	28.75	4	7,850	0.05%
2020/03/13	12	29.26	6	29.42	30.20	6	7,705	0.08%
2020/03/12	28	33.05	2	32.98	32.20	26	7,463	0.35%
2020/03/11	29	35.63	40	35.94	34.50	-11	7,255	-0.15%
2020/03/10	20	33.91	39	34.47	35.15	-19	6,764	-0.28%
2020/03/09	22	34.09	7	32.51	32.45	15	6,540	0.23%
2020/03/06	2	34.00	4	34.31	34.45	-2	6,403	-0.03%
2020/03/05	5	33.73	8	34.04	34.10	-3	6,383	-0.05%
2020/03/04	104	32.84	2	32.88	32.95	102	6,317	1.61%	大買/鉅額交易
2020/03/03	5	33.32	3	33.20	33.00	2	6,295	0.03%
2020/03/02	1	32.35	4	32.28	32.55	-3	6,250	-0.05%
2020/02/27	25	33.70	6	33.57	33.00	19	6,202	0.31%
2020/02/26	20	34.49	17	35.34	34.80	3	6,050	0.05%
2020/02/25	47	32.46	0	0.00	33.60	47	5,733	0.82%
2020/02/24	0	0.00	14	32.94	33.00	-14	5,674	-0.25%
2020/02/21	9	33.69	15	33.74	33.80	-6	5,650	-0.11%
2020/02/20	2	34.80	36	34.52	34.45	-34	5,563	-0.61%
2020/02/19	2	34.73	0	0.00	34.75	2	5,557	0.04%
2020/02/18	4	34.70	3	34.85	34.80	1	5,584	0.02%
2020/02/17	9	34.67	5	34.90	34.55	4	5,624	0.07%
2020/02/14	3	34.88	0	0.00	34.95	3	5,613	0.05%
2020/02/13	228	35.43	219	35.57	35.00	9	5,576	0.16%	大買/大賣/
2020/02/12	6	33.32	5	34.05	33.80	1	5,354	0.02%
2020/02/11	5	33.48	0	0.00	33.55	5	5,358	0.09%
2020/02/10	0	0.00	6	32.93	33.20	-6	5,433	-0.11%
2020/02/07	8	33.34	9	33.45	33.05	-1	5,485	-0.02%
2020/02/06	7	33.89	3	34.05	34.00	4	5,502	0.07%
2020/02/05	2	33.55	1	33.55	33.75	1	5,462	0.02%
2020/02/04	4	33.40	2	33.40	34.00	2	5,462	0.04%
2020/02/03	7	32.20	18	31.79	32.45	-11	5,470	-0.20%
2020/01/31	42	34.29	3	34.52	34.15	39	5,387	0.72%
2020/01/30	8	36.15	36	36.05	36.00	-28	5,441	-0.51%
2020/01/20	1	39.90	0	0.00	40.00	1	5,421	0.02%
2020/01/17	6	39.85	1	39.90	39.75	5	5,642	0.09%
2020/01/16	0	0.00	8	39.99	40.00	-8	5,792	-0.14%
2020/01/15	1	39.85	0	0.00	40.00	1	5,982	0.02%
2020/01/14	1	40.05	1	40.10	40.10	0	6,268	0.00%
2020/01/13	7	39.68	8	39.72	39.70	-1	6,312	-0.02%
2020/01/10	2	39.43	1	39.15	39.15	1	6,470	0.02%
2020/01/09	2	39.68	4	39.79	39.40	-2	6,519	-0.03%
2020/01/08	4	39.73	6	39.87	39.20	-2	6,725	-0.03%
2020/01/07	7	40.03	5	39.73	39.65	2	6,833	0.03%
2020/01/06	6	40.13	4	40.33	39.90	2	7,035	0.03%
2020/01/03	14	41.94	13	41.87	41.25	1	7,078	0.01%
2020/01/02	27	43.44	33	43.04	42.75	-6	7,238	-0.08%
2019/12/31	9	41.28	10	41.89	41.65	-1	7,322	-0.01%
2019/12/30	17	40.95	4	41.10	41.00	13	7,451	0.17%
2019/12/27	9	41.66	1	41.45	41.35	8	7,669	0.10%
2019/12/26	14	42.28	9	42.12	42.00	5	7,832	0.06%
2019/12/25	2	41.83	1	42.00	41.70	1	7,730	0.01%
2019/12/24	2	41.58	13	41.52	41.65	-11	7,883	-0.14%
2019/12/23	2	41.35	9	41.31	41.25	-7	7,908	-0.09%
2019/12/20	13	41.29	17	41.07	41.15	-4	7,907	-0.05%
2019/12/19	1	40.20	0	0.00	40.80	1	7,920	0.01%
2019/12/18	0	0.00	3	40.35	40.20	-3	7,939	-0.04%
2019/12/17	12	41.22	7	41.36	40.50	5	8,126	0.06%
2019/12/16	13	40.91	13	40.99	41.00	0	8,033	0.00%
2019/12/13	3	39.23	5	39.43	39.20	-2	7,981	-0.03%
2019/12/12	4	40.13	0	0.00	39.90	4	8,314	0.05%
2019/12/11	8	40.16	5	40.23	40.00	3	8,393	0.04%
2019/12/10	3	40.13	2	40.30	40.10	1	8,477	0.01%
2019/12/09	6	40.25	3	40.37	40.30	3	8,590	0.03%
2019/12/06	5	39.88	2	40.05	39.95	3	8,664	0.03%
2019/12/05	3	39.52	7	39.46	39.40	-4	8,762	-0.05%
2019/12/04	1	38.90	1	39.20	39.10	0	9,005	0.00%
2019/12/03	7	39.34	8	39.39	39.50	-1	9,121	-0.01%
2019/12/02	3	39.00	4	38.91	39.00	-1	9,258	-0.01%
2019/11/29	21	40.23	6	40.15	39.65	15	9,350	0.16%
2019/11/28	5	39.74	1	39.80	39.65	4	9,492	0.04%
2019/11/27	2	39.98	1	39.95	39.90	1	9,802	0.01%
2019/11/26	3	40.15	8	40.00	39.95	-5	9,948	-0.05%
2019/11/25	7	40.21	9	40.22	40.05	-2	10,174	-0.02%
2019/11/22	2	40.10	2	40.13	39.70	0	10,423	0.00%
2019/11/21	3	40.15	7	39.94	40.05	-4	10,597	-0.04%
2019/11/20	14	40.18	1	40.00	40.15	13	10,987	0.12%
2019/11/19	1	40.70	12	40.78	40.75	-11	11,840	-0.09%
2019/11/18	10	40.79	2	40.98	40.50	8	12,219	0.07%
2019/11/15	14	40.95	18	40.94	40.95	-4	12,525	-0.03%
2019/11/14	7	39.94	11	39.83	40.10	-4	12,677	-0.03%
2019/11/13	1	40.75	4	40.66	40.50	-3	12,965	-0.02%
2019/11/12	5	40.80	2	40.93	41.05	3	13,248	0.02%
2019/11/11	16	40.66	5	40.81	40.40	11	13,830	0.08%
2019/11/08	17	41.03	36	40.87	41.55	-19	14,430	-0.13%
2019/11/07	24	41.16	20.1	41.00	41.05	3.9	14,941	0.03%
2019/11/06	7	42.44	3	42.40	42.00	4	15,631	0.03%
2019/11/05	26	42.52	17	42.56	42.75	9	15,919	0.06%
2019/11/04	10	41.98	15	41.98	41.75	-5	16,127	-0.03%
2019/11/01	5	41.08	83	41.23	41.55	-78	16,260	-0.48%
2019/10/31	11	41.98	27	41.91	41.70	-16	16,596	-0.10%
2019/10/30	7	42.45	12	42.34	42.55	-5	17,041	-0.03%
2019/10/29	20	42.31	6	42.45	41.95	14	17,608	0.08%
2019/10/28	11	43.42	7	43.25	43.10	4	18,339	0.02%
2019/10/25	53	43.70	16	43.53	43.35	37	18,774	0.20%
2019/10/24	31	43.55	11	43.64	44.10	20	18,821	0.11%
2019/10/23	22	43.21	19	43.72	43.00	3	19,290	0.02%
2019/10/22	25	43.71	44	43.64	43.70	-19	20,332	-0.09%
2019/10/21	10	43.01	6	43.00	43.15	4	20,961	0.02%
2019/10/18	38	43.49	23	43.50	43.30	15	21,070	0.07%
2019/10/17	7	43.01	4	43.24	43.05	3	21,110	0.01%
2019/10/16	11	43.10	56	43.40	42.75	-45	21,209	-0.21%
2019/10/15	22	43.27	13	43.24	42.65	9	21,148	0.04%
2019/10/14	60	43.25	22	43.05	42.90	38	21,185	0.18%
2019/10/09	18	42.51	7	42.48	42.65	11	21,276	0.05%
2019/10/08	45	43.03	65	42.62	42.40	-20	21,402	-0.09%
2019/10/07	75	43.27	49.6	43.26	42.45	25.4	21,383	0.12%
2019/10/04	31	41.93	16	41.79	41.85	15	20,979	0.07%
2019/10/03	12	41.46	11	41.60	41.90	1	21,015	0.00%
2019/10/02	14	40.70	15	40.37	41.10	-1	21,005	0.00%
2019/10/01	13	38.99	17	38.83	39.00	-4	21,123	-0.02%
2019/09/27	16	38.11	7	37.92	38.00	9	21,298	0.04%
2019/09/26	19	39.59	19	39.96	39.40	0	21,422	0.00%
2019/09/25	5	40.93	18	40.53	40.55	-13	21,920	-0.06%
2019/09/24	21	41.68	10	41.22	41.10	11	22,596	0.05%
2019/09/23	13	41.45	11	41.50	41.45	2	22,695	0.01%
2019/09/20	34	41.35	33	41.49	41.45	1	22,956	0.00%
2019/09/19	23	40.87	8	40.84	40.80	15	23,402	0.06%
2019/09/18	37	41.03	43	40.92	40.85	-6	23,695	-0.03%
2019/09/17	37	40.91	109	40.63	40.70	-72	23,761	-0.30%	大賣/
2019/09/16	15	42.58	7	42.84	42.55	8	23,913	0.03%
2019/09/12	11	42.83	18	42.98	42.85	-7	24,520	-0.03%
2019/09/11	8	42.41	7	42.36	42.45	1	25,611	0.00%
2019/09/10	7	42.51	1	42.45	42.00	6	25,918	0.02%
2019/09/09	14	43.23	22	43.26	42.65	-8	25,965	-0.03%
2019/09/06	35	43.07	14	43.08	43.25	21	25,997	0.08%
2019/09/05	24	42.61	24	42.51	42.30	0	25,903	0.00%
2019/09/04	28	41.74	26	41.91	42.15	2	25,949	0.01%
2019/09/03	125	41.67	26	41.59	41.30	99	26,333	0.38%	大買/
2019/09/02	23	41.78	12	41.74	42.45	11	26,674	0.04%
2019/08/30	13	42.50	21	42.73	42.20	-8	26,552	-0.03%
2019/08/29	14	43.26	23	43.11	43.05	-9	26,357	-0.03%
2019/08/28	7	43.41	10	43.77	42.90	-3	26,289	-0.01%
2019/08/27	28	44.61	29	44.52	43.70	-1	26,151	0.00%
2019/08/26	21	43.91	26	43.83	44.00	-5	26,124	-0.02%
2019/08/23	46	45.12	38	45.31	44.90	8	26,066	0.03%
2019/08/22	54	45.64	52	45.74	44.85	2	25,859	0.01%
2019/08/21	21	43.97	28	43.81	44.55	-7	25,391	-0.03%
2019/08/20	13	43.45	5	44.34	42.80	8	25,310	0.03%
2019/08/19	21	43.93	12	43.94	43.55	9	25,354	0.04%
2019/08/16	23	43.85	24	43.58	43.45	-1	25,543	0.00%
2019/08/15	9	42.80	13	42.91	42.90	-4	25,530	-0.02%
2019/08/14	32	44.60	37	44.37	43.75	-5	25,824	-0.02%
2019/08/13	20	43.55	35	43.07	43.70	-15	25,797	-0.06%
2019/08/12	40	42.81	30	43.22	42.40	10	25,834	0.04%
2019/08/08	21	41.37	64	41.68	42.30	-43	25,657	-0.17%
2019/08/07	53	39.76	11	39.69	39.20	42	25,226	0.17%
2019/08/06	27	38.41	28	38.65	39.05	-1	25,345	0.00%
2019/08/05	10	39.04	11	38.92	38.90	-1	25,307	0.00%
2019/08/02	34	39.63	27	39.42	39.10	7	25,515	0.03%
2019/08/01	27	40.53	34	40.15	40.80	-7	25,667	-0.03%
2019/07/31	33	40.71	15	40.29	40.60	18	25,540	0.07%
2019/07/30	62	42.69	35	41.66	40.95	27	25,754	0.10%
2019/07/29	37	46.18	23	46.40	45.45	14	25,319	0.06%
2019/07/26	23	45.36	30	45.43	45.30	-7	25,442	-0.03%
2019/07/25	44	46.35	31	46.24	45.70	13	25,583	0.05%
2019/07/24	76	45.25	105	45.61	46.90	-29	25,527	-0.11%	大賣/
2019/07/23	46	43.80	78	44.02	43.20	-32	24,542	-0.13%
2019/07/22	37	41.36	35	41.00	41.40	2	23,868	0.01%
2019/07/19	11	40.80	17	40.51	40.25	-6	23,885	-0.03%
2019/07/18	15	40.18	8	39.98	39.85	7	23,960	0.03%
2019/07/17	10	40.52	6	40.36	40.80	4	24,172	0.02%
2019/07/16	7	41.29	5	41.10	41.05	2	24,273	0.01%
2019/07/15	22	41.58	21	41.42	41.90	1	25,003	0.00%
2019/07/12	12	41.59	80	41.40	41.00	-68	25,090	-0.27%
2019/07/11	23	41.50	14	41.03	41.45	9	25,498	0.04%
2019/07/10	23	40.34	7	40.48	40.80	16	25,661	0.06%
2019/07/09	7	39.61	2	39.63	39.90	5	26,240	0.02%
2019/07/08	9	39.89	2	40.55	40.20	7	26,796	0.03%
2019/07/05	44	41.11	17	41.34	40.55	27	26,878	0.10%
2019/07/04	18	41.49	155	40.51	41.15	-137	26,671	-0.51%	大賣/鉅額交易
2019/07/03	26	41.70	2	41.98	41.00	24	26,902	0.09%
2019/07/02	73	42.60	67	42.70	42.80	6	26,904	0.02%
2019/07/01	180	41.38	130	41.84	42.25	50	26,499	0.19%	大買/大賣/
2019/06/28	2	38.58	9	38.67	38.45	-7	26,440	-0.03%
2019/06/27	46	38.73	20	38.59	38.50	26	26,382	0.10%
2019/06/26	18	37.71	20	37.60	38.95	-2	26,184	-0.01%
2019/06/25	43	38.78	14	38.79	38.10	29	25,692	0.11%
2019/06/24	7	37.99	17	38.30	38.90	-10	25,466	-0.04%
2019/06/21	11	38.76	23	38.74	38.00	-12	25,449	-0.05%
2019/06/20	48	38.35	54	38.61	39.00	-6	25,223	-0.02%
2019/06/19	42	37.43	59	37.34	37.90	-17	25,180	-0.07%
2019/06/18	13	35.93	13	36.25	35.35	0	24,982	0.00%
2019/06/17	16	35.19	16	35.46	35.60	0	24,647	0.00%
2019/06/14	26	35.78	26	35.65	35.10	0	24,735	0.00%
2019/06/13	11	35.60	10	35.72	35.95	1	24,689	0.00%
2019/06/12	22	35.65	7	36.01	35.55	15	24,771	0.06%
2019/06/11	93	36.32	14	36.12	36.15	79	24,897	0.32%
2019/06/10	27	34.25	54	34.93	35.90	-27	24,438	-0.11%
2019/06/06	4	32.28	4	32.53	32.80	0	24,129	0.00%
2019/06/05	5	32.86	1	33.05	32.30	4	24,125	0.02%
2019/06/04	0	0.00	1	32.70	32.45	-1	24,182	0.00%
2019/06/03	3	32.78	2	33.15	32.70	1	24,303	0.00%
2019/05/31	13	33.55	12	33.37	33.60	1	24,420	0.00%
2019/05/30	16	32.66	8	32.69	32.55	8	24,453	0.03%
2019/05/29	8	31.83	3	32.10	32.30	5	24,765	0.02%
2019/05/28	12	33.37	26	32.97	32.60	-14	25,141	-0.06%
2019/05/27	23	31.92	12	32.28	32.50	11	25,170	0.04%
2019/05/24	11	32.86	10	33.59	32.20	1	25,386	0.00%
2019/05/23	47	32.56	43	32.97	32.95	4	25,066	0.02%
2019/05/22	37	34.97	39	34.67	34.25	-2	24,779	-0.01%
2019/05/21	52	35.09	50	35.29	35.60	2	24,518	0.01%
2019/05/20	53	35.00	48	35.13	34.35	5	24,024	0.02%
2019/05/17	47	37.68	25	37.48	36.00	22	23,691	0.09%
2019/05/16	14	40.34	193	40.71	39.70	-179	23,149	-0.77%	大賣/鉅額交易
2019/05/15	29	42.38	14	42.24	41.95	15	22,880	0.07%
2019/05/14	211	41.86	46	41.50	42.50	165	22,821	0.72%	大買/鉅額交易
2019/05/13	42	40.75	30	40.64	40.10	12	22,711	0.05%
2019/05/10	41	40.41	107	40.29	40.80	-66	22,735	-0.29%	大賣/
2019/05/09	40	41.14	219	41.91	40.00	-179	22,433	-0.80%	大賣/鉅額交易
2019/05/08	10	42.71	5	42.91	42.65	5	21,888	0.02%
2019/05/07	33	44.73	31	44.86	42.85	2	21,520	0.01%
2019/05/06	43	44.03	60	44.02	44.40	-17	20,771	-0.08%
2019/05/03	52	43.86	54	44.15	44.05	-2	20,311	-0.01%
2019/05/02	34	42.99	27	42.97	42.85	7	19,694	0.04%
2019/04/30	27	41.47	37	41.92	42.80	-10	19,425	-0.05%
2019/04/29	1	39.20	18	39.53	40.00	-17	18,879	-0.09%
2019/04/26	41	40.44	28	40.31	39.80	13	18,621	0.07%
2019/04/25	14	40.68	13.5	40.66	41.20	0.5	18,384	0.00%
2019/04/24	9	41.13	13	41.29	40.70	-4	18,213	-0.02%
2019/04/23	20	40.08	40	40.15	40.30	-20	17,968	-0.11%
2019/04/22	14	41.80	39	41.88	41.75	-25	17,814	-0.14%
2019/04/19	111	42.42	92	42.93	42.00	19	17,647	0.11%	大買/
2019/04/18	19	42.81	20	42.86	42.80	-1	16,714	-0.01%
2019/04/17	28	43.47	46	43.46	43.25	-18	16,338	-0.11%
2019/04/16	66	41.39	63	41.31	41.50	3	15,775	0.02%
2019/04/15	94	42.11	34.4	41.92	42.90	59.6	15,316	0.39%
2019/04/12	221	39.84	121	39.48	39.15	100	14,558	0.69%	大買/大賣/
2019/04/11	4	37.10	21	37.01	37.00	-17	13,796	-0.12%
2019/04/10	13	35.86	22	36.06	35.80	-9	13,578	-0.07%
2019/04/09	85	37.48	20	37.93	36.00	65	13,459	0.48%
2019/04/08	35	36.56	42	36.90	36.70	-7	13,052	-0.05%
2019/04/03	34	35.92	31.1	35.99	35.70	2.9	12,792	0.02%
2019/04/02	54	36.48	54	36.46	35.50	0	12,819	0.00%
2019/04/01	21	34.59	26	34.77	34.95	-5	12,422	-0.04%
2019/03/29	14	34.36	7	34.35	34.20	7	12,350	0.06%
2019/03/28	8	33.97	9	34.36	34.55	-1	12,263	-0.01%
2019/03/27	31	35.00	28	34.88	34.65	3	12,117	0.02%
2019/03/26	6	34.95	3	34.55	34.40	3	12,030	0.02%
2019/03/25	40	35.40	38	35.18	35.20	2	11,929	0.02%
2019/03/22	25	36.19	27	36.39	35.20	-2	11,773	-0.02%
2019/03/21	25	34.79	58.2	34.78	36.45	-33.2	11,187	-0.30%
2019/03/20	3	32.93	14	33.17	33.15	-11	10,221	-0.11%
2019/03/19	59	33.07	9	33.21	32.60	50	10,131	0.49%
2019/03/18	7	32.19	11	32.69	32.80	-4	9,959	-0.04%
2019/03/15	4	32.43	0	0.00	32.00	4	9,958	0.04%
2019/03/14	15	33.94	31	33.61	33.35	-16	9,769	-0.16%
2019/03/13	12	32.86	29	32.28	32.90	-17	9,497	-0.18%
2019/03/12	38	32.49	41	32.65	32.35	-3	9,430	-0.03%
2019/03/11	6	32.09	17	32.56	32.75	-11	9,247	-0.12%
2019/03/08	6	32.28	43	32.67	32.40	-37	9,305	-0.40%
2019/03/07	4	33.00	4.3	32.31	31.70	-0.3	9,212	0.00%
2019/03/06	10	32.82	4	32.99	32.55	6	9,038	0.07%
2019/03/05	34	33.16	16.7	32.78	32.50	17.3	8,940	0.19%
2019/03/04	91	34.44	75	34.57	34.60	16	8,668	0.18%
2019/02/27	27	33.43	332	33.45	33.65	-305	8,208	-3.72%	大賣/鉅額交易
2019/02/26	32	32.74	9	32.78	32.65	23	7,623	0.30%
2019/02/25	10	30.99	30	32.07	32.60	-20	7,160	-0.28%
2019/02/22	6	29.67	13	29.68	29.65	-7	6,641	-0.11%
2019/02/21	9	29.36	2	29.60	29.50	7	6,597	0.11%
2019/02/20	41	29.97	2	30.00	29.85	39	6,526	0.60%
2019/02/19	1	30.05	4	30.01	30.10	-3	6,514	-0.05%
2019/02/18	9	30.01	29	29.94	30.35	-20	6,402	-0.31%
2019/02/15	16	29.33	7	29.26	28.95	9	6,161	0.15%
2019/02/14	14	28.73	2	28.90	28.70	12	6,005	0.20%
2019/02/13	6	28.67	13	28.86	29.10	-7	5,835	-0.12%
2019/02/12	11	27.18	23.3	27.83	27.70	-12.3	5,516	-0.22%
2019/02/11	0	0.00	10	26.16	26.95	-10	5,120	-0.20%
2019/01/30	18	25.31	11	25.22	25.05	7	4,825	0.15%
2019/01/28	2	24.85	2	24.90	24.80	0	4,675	0.00%
2019/01/24	1	25.25	0	0.00	25.40	1	4,551	0.02%
2019/01/23	2	25.15	1	25.05	25.35	1	4,549	0.02%
2019/01/22	12	25.61	0	0.00	25.20	12	4,570	0.26%
2019/01/17	1	25.40	0	0.00	25.50	1	4,385	0.02%
2019/01/16	3	25.67	0	0.00	25.55	3	4,362	0.07%
2019/01/15	2	25.60	0	0.00	25.70	2	4,331	0.05%
2019/01/14	5	26.67	2	27.20	26.20	3	4,274	0.07%
2019/01/11	1	25.80	22	26.09	26.40	-21	4,041	-0.52%
2019/01/10	3	25.75	0	0.00	25.75	3	3,931	0.08%
2019/01/09	3	25.52	1	25.55	25.60	2	3,900	0.05%
2019/01/08	0	0.00	2	25.83	25.75	-2	3,825	-0.05%
2019/01/07	2	24.70	2	25.00	25.10	0	3,713	0.00%
2019/01/03	1	24.95	1	24.95	24.95	0	3,699	0.00%
2019/01/02	6	25.69	4	25.69	25.65	2	3,744	0.05%
2018/12/28	0	0.00	5	25.21	25.25	-5	3,649	-0.14%
2018/12/27	4	25.09	1	25.25	24.75	3	3,635	0.08%
2018/12/26	5	24.93	2	25.18	24.65	3	3,569	0.08%
2018/12/25	2	25.50	0	0.00	25.50	2	3,481	0.06%
2018/12/24	26	25.89	69	26.05	26.30	-43	3,306	-1.30%
2018/12/22	3	24.25	3	24.78	25.15	0	3,061	0.00%
2018/12/21	7	23.89	1	23.85	24.10	6	3,010	0.20%
2018/12/20	0	0.00	2	23.90	23.45	-2	3,039	-0.07%
2018/12/19	2	24.48	3	24.82	24.25	-1	3,053	-0.03%
2018/12/18	4	24.06	0	0.00	24.30	4	3,002	0.13%
2018/12/17	25	24.97	3	24.92	24.75	22	2,934	0.75%
2018/12/13	2	24.40	2	24.35	24.20	0	2,719	0.00%
2018/12/11	2	24.20	0	0.00	24.10	2	2,677	0.07%
2018/12/10	26	24.15	9	24.16	24.55	17	2,628	0.65%
2018/12/07	3	23.90	1	24.40	24.40	2	2,518	0.08%
2018/12/06	1	24.50	1	23.00	23.35	0	2,449	0.00%
2018/12/05	1	23.90	8	24.31	24.50	-7	2,391	-0.29%
2018/12/04	41	24.31	0	0.00	24.35	41	2,368	1.73%
2018/12/03	13	24.87	9	24.83	24.90	4	2,341	0.17%
2018/11/29	1	22.85	8	22.68	22.65	-7	2,087	-0.34%
2018/11/28	14	22.64	0	0.00	22.50	14	2,059	0.68%
2018/11/27	0	0.00	3	21.98	22.05	-3	2,185	-0.14%
2018/11/26	0	0.00	2	21.63	21.50	-2	2,336	-0.09%
2018/11/23	0	0.00	1	21.35	21.25	-1	2,359	-0.04%
2018/11/22	1	21.95	0	0.00	21.60	1	2,481	0.04%
2018/11/21	2	21.83	0	0.00	21.85	2	2,486	0.08%
2018/11/19	1	21.90	6	22.33	22.80	-5	2,428	-0.21%
2018/11/16	11	21.95	7	21.90	21.90	4	2,370	0.17%
2018/11/13	0	0.00	2	20.80	20.80	-2	2,259	-0.09%
2018/11/12	0	0.00	1	21.10	21.05	-1	2,297	-0.04%
2018/11/08	0	0.00	2	21.60	21.30	-2	2,341	-0.09%
2018/11/06	0	0.00	2	21.00	21.00	-2	2,426	-0.08%
2018/11/05	3	21.18	1	21.45	21.20	2	2,519	0.08%
2018/11/02	7	21.51	1	21.60	21.40	6	2,549	0.24%
2018/10/31	5	21.02	7	21.09	21.20	-2	2,543	-0.08%
2018/10/30	6	20.71	0	0.00	20.60	6	2,544	0.24%
2018/10/26	0	0.00	2	20.20	20.25	-2	2,516	-0.08%
2018/10/25	1	20.25	10	20.10	20.00	-9	2,613	-0.34%
2018/10/24	1	21.30	1	21.10	21.05	0	2,603	0.00%
2018/10/23	0	0.00	4	21.15	21.10	-4	2,624	-0.15%
2018/10/18	0	0.00	3	21.95	22.10	-3	2,710	-0.11%
2018/10/17	86	22.40	23	22.44	22.35	63	2,703	2.33%
2018/10/16	2	22.40	0	0.00	22.15	2	2,697	0.07%
2018/10/15	8	22.16	0	0.00	22.00	8	2,695	0.30%
2018/10/12	22	21.87	0	0.00	22.45	22	2,691	0.82%
2018/10/11	2	23.00	0	0.00	22.95	2	2,724	0.07%
2018/10/09	5	25.70	3	25.70	25.45	2	2,708	0.07%
2018/10/08	0	0.00	3	26.10	26.15	-3	2,631	-0.11%
2018/10/05	4	26.70	5	26.55	26.50	-1	2,617	-0.04%
2018/10/04	0	0.00	1	27.25	27.25	-1	2,592	-0.04%
2018/10/03	1	27.55	0	0.00	27.55	1	2,591	0.04%
2018/10/02	5	28.06	35	27.97	27.95	-30	2,632	-1.14%
2018/10/01	5	27.84	18	27.88	28.05	-13	2,591	-0.50%
2018/09/28	0	0.00	3	27.15	27.25	-3	2,561	-0.12%
2018/09/27	0	0.00	13	26.92	26.75	-13	2,543	-0.51%
2018/09/26	10	27.85	9	27.94	27.95	1	2,481	0.04%
2018/09/25	8	27.91	0	0.00	27.90	8	2,447	0.33%
2018/09/21	8	28.01	0	0.00	28.00	8	2,424	0.33%
2018/09/20	13	27.78	0	0.00	27.75	13	2,410	0.54%
2018/09/19	2	28.05	1	28.10	27.75	1	2,418	0.04%
2018/09/18	17	27.98	3	27.70	27.75	14	2,437	0.57%
2018/09/14	1	28.40	0	0.00	28.40	1	2,452	0.04%
2018/09/13	2	28.00	9	28.13	28.20	-7	2,454	-0.29%
2018/09/12	2	27.63	1	27.60	27.60	1	2,485	0.04%
2018/09/10	1	27.10	3	27.17	27.05	-2	2,687	-0.07%
2018/09/07	0	0.00	4	28.09	27.70	-4	2,691	-0.15%
2018/09/05	0	0.00	1	28.70	28.60	-1	2,744	-0.04%
2018/09/04	1	28.75	3	28.67	28.85	-2	2,835	-0.07%
2018/09/03	87	29.41	86	29.30	28.60	1	2,875	0.03%
2018/08/31	7	28.96	4	28.85	29.25	3	2,797	0.11%
2018/08/30	1	28.35	4	28.55	28.60	-3	2,678	-0.11%
2018/08/29	9	28.28	6	28.58	28.40	3	2,701	0.11%
2018/08/28	1	27.90	49	27.90	28.00	-48	2,668	-1.80%
2018/08/27	8	27.28	1	27.55	27.50	7	2,956	0.24%
2018/08/24	2	26.85	18	26.80	27.00	-16	3,136	-0.51%
2018/08/23	49.3	27.01	1	27.05	27.05	48.3	3,150	1.53%
2018/08/22	0	0.00	1	26.95	26.90	-1	3,161	-0.03%
2018/08/21	20	27.01	0	0.00	27.05	20	3,187	0.63%
2018/08/20	2	26.95	0	0.00	26.90	2	3,207	0.06%
2018/08/17	3	27.58	6	27.48	27.45	-3	3,245	-0.09%
2018/08/16	4	26.65	6	26.53	27.10	-2	3,218	-0.06%
2018/08/15	2	27.60	4	27.34	27.00	-2	3,210	-0.06%
2018/08/14	1	27.50	0	0.00	27.55	1	3,246	0.03%
2018/08/13	3	27.97	0	0.00	27.70	3	3,268	0.09%
2018/08/10	1	29.10	2	29.10	29.15	-1	3,206	-0.03%
2018/08/08	0	0.00	2	29.15	29.15	-2	3,105	-0.06%
2018/08/07	1	28.80	1	28.80	28.75	0	3,101	0.00%
2018/08/03	0	0.00	2	28.63	28.70	-2	3,124	-0.06%
2018/08/02	0	0.00	2	28.65	28.55	-2	3,210	-0.06%
2018/08/01	27	29.50	10	29.30	29.30	17	3,200	0.53%
2018/07/31	0	0.00	2	28.65	28.90	-2	3,125	-0.06%
2018/07/30	2	28.45	0	0.00	28.50	2	3,174	0.06%
2018/07/27	5	29.13	2	29.18	29.00	3	3,150	0.10%
2018/07/26	2	28.80	0.2	28.80	28.80	1.8	3,088	0.06%
2018/07/25	0	0.00	5	28.16	28.00	-5	3,050	-0.16%
2018/07/23	1	27.40	0	0.00	27.30	1	3,052	0.03%
2018/07/20	0	0.00	2	27.88	27.60	-2	3,053	-0.07%
2018/07/19	4	27.94	0	0.00	27.75	4	3,056	0.13%
2018/07/18	4	28.25	1	28.10	28.25	3	3,068	0.10%
2018/07/17	2	27.50	0	0.00	27.90	2	3,004	0.07%
2018/07/16	1	27.80	1	27.80	27.70	0	2,983	0.00%
2018/07/11	0	0.00	4	27.35	27.25	-4	3,014	-0.13%
2018/07/06	0	0.00	55	26.80	27.00	-55	2,981	-1.84%
2018/07/05	3	27.70	0	0.00	27.40	3	2,965	0.10%
2018/07/04	4	27.76	5	27.70	27.60	-1	2,968	-0.03%
2018/07/03	4	28.19	2	28.28	27.60	2	2,968	0.07%
2018/07/02	1	28.70	0	0.00	28.40	1	2,960	0.03%
2018/06/29	0	0.00	5	28.65	28.65	-5	2,968	-0.17%
2018/06/28	1	28.35	1	28.55	28.20	0	2,964	0.00%
2018/06/27	58.2	28.94	4	28.88	28.65	54.2	3,023	1.79%
2018/06/26	4	29.30	1	29.30	29.00	3	3,000	0.10%
2018/06/25	0	0.00	7	29.67	29.50	-7	2,989	-0.23%
2018/06/22	1	29.85	2	29.90	29.80	-1	2,994	-0.03%
2018/06/21	1	29.80	1	30.00	30.35	0	2,983	0.00%
2018/06/20	8	30.47	17	30.09	29.60	-9	2,984	-0.30%
2018/06/19	7	30.01	3	30.00	30.20	4	2,875	0.14%
2018/06/15	1	30.75	2	30.65	30.65	-1	2,881	-0.03%
2018/06/14	0	0.00	1	30.80	30.60	-1	2,873	-0.03%
2018/06/13	2	30.60	3	30.55	30.50	-1	2,885	-0.03%
2018/06/12	2	31.50	1	31.60	31.35	1	2,876	0.03%
2018/06/11	3	31.15	3	31.15	31.20	0	2,812	0.00%
2018/06/08	27	31.91	27	31.80	31.65	0	2,811	0.00%
2018/06/07	12	31.29	8	31.03	31.35	4	2,678	0.15%
2018/06/06	1	31.50	1	31.25	31.40	0	2,640	0.00%
2018/06/05	17	31.40	15	31.16	31.20	2	2,628	0.08%
2018/06/04	27	31.90	12.2	32.02	31.65	14.8	2,549	0.58%
2018/06/01	4	29.13	57	30.31	30.30	-53	2,257	-2.35%
2018/05/31	52	28.85	3	29.02	28.85	49	2,139	2.29%
2018/05/29	1	29.00	1	29.00	28.75	0	2,157	0.00%
2018/05/28	0	0.00	2	29.30	29.25	-2	2,168	-0.09%
2018/05/25	6	29.79	0	0.00	29.50	6	2,242	0.27%
2018/05/24	0	0.00	0.1	29.05	29.10	-0.1	2,234	0.00%
2018/05/23	0	0.00	5	29.00	28.85	-5	2,352	-0.21%
2018/05/22	2	29.05	4	29.10	29.25	-2	2,352	-0.09%
2018/05/21	3	28.70	3	29.05	29.15	0	2,324	0.00%
2018/05/18	2	28.35	0	0.00	28.30	2	2,300	0.09%
2018/05/17	0	0.00	1	28.15	28.20	-1	2,331	-0.04%
2018/05/16	1	28.05	0	0.00	27.90	1	2,346	0.04%
2018/05/15	1	27.85	2	27.90	27.60	-1	2,385	-0.04%
2018/05/14	1	27.80	4	28.01	27.95	-3	2,503	-0.12%
2018/05/11	3	28.15	5	28.10	27.75	-2	2,518	-0.08%
2018/05/10	3	28.68	1	28.80	28.50	2	2,502	0.08%
2018/05/08	2	28.40	7	28.54	28.20	-5	2,506	-0.20%
2018/05/07	8	27.93	8	28.04	28.00	0	2,537	0.00%
2018/05/04	1	27.05	7	27.00	27.20	-6	2,558	-0.23%
2018/04/30	0	0.00	3	26.63	27.05	-3	2,888	-0.10%
2018/04/27	11	26.32	1	26.35	26.20	10	2,909	0.34%
2018/04/26	2	26.70	0	0.00	26.10	2	2,923	0.07%
2018/04/24	2	26.23	11	26.33	26.25	-9	2,944	-0.31%
2018/04/23	1	27.40	1	27.30	27.30	0	2,950	0.00%
2018/04/20	1	27.90	0	0.00	27.90	1	2,972	0.03%
2018/04/19	7	27.73	5	27.98	28.00	2	3,007	0.07%
2018/04/18	7	27.45	2	27.35	27.35	5	3,051	0.16%
2018/04/17	1	27.60	1	27.95	27.70	0	3,112	0.00%
2018/04/16	5	28.58	31	28.40	28.35	-26	3,219	-0.81%
2018/04/12	2	28.50	1	28.50	28.60	1	3,375	0.03%
2018/04/11	31	28.90	0	0.00	28.80	31	3,421	0.91%
2018/04/03	1	29.05	0	0.00	29.00	1	3,846	0.03%
2018/04/02	2	29.35	2	29.60	29.30	0	4,074	0.00%
2018/03/30	6	30.45	2	30.35	29.90	4	4,279	0.09%
2018/03/29	0	0.00	17	29.29	29.10	-17	4,356	-0.39%
2018/03/28	4	29.20	2	29.00	29.00	2	4,469	0.04%
2018/03/27	1	29.55	4	29.48	29.45	-3	4,517	-0.07%
2018/03/26	1	29.00	6	28.90	29.10	-5	4,586	-0.11%
2018/03/23	22	29.15	5	29.08	29.00	17	4,671	0.36%
2018/03/22	0	0.00	1	30.35	30.30	-1	4,828	-0.02%
2018/03/21	0	0.00	1	30.85	30.50	-1	4,818	-0.02%
2018/03/16	1	30.55	6	30.50	30.25	-5	5,265	-0.09%
2018/03/15	2	30.70	1	30.80	30.80	1	5,355	0.02%
2018/03/14	1	30.45	1	30.80	30.70	0	5,500	0.00%
2018/03/13	1	30.45	0.3	30.05	30.20	0.7	5,568	0.01%
2018/03/12	0	0.00	5	29.95	29.80	-5	5,707	-0.09%
2018/03/09	0	0.00	12	30.11	29.80	-12	5,995	-0.20%
2018/03/06	7	30.05	8	29.89	29.90	-1	7,139	-0.01%
2018/03/02	0	0.00	2	29.60	29.70	-2	8,532	-0.02%
2018/02/27	9	29.78	4	30.13	29.55	5	9,780	0.05%
2018/02/26	7	29.19	21	29.35	29.25	-14	10,582	-0.13%
2018/02/23	29	29.74	4	29.73	29.70	25	11,142	0.22%
2018/02/22	1	27.85	1	28.15	28.15	0	11,083	0.00%
2018/02/21	1	27.80	11	28.12	28.10	-10	11,123	-0.09%
2018/02/09	0	0.00	1	26.35	26.60	-1	11,170	-0.01%
2018/02/08	1	27.25	8	27.40	27.30	-7	11,187	-0.06%
2018/02/07	6	27.78	31	27.79	27.65	-25	11,184	-0.22%
2018/02/06	6	27.96	4	28.05	27.00	2	11,193	0.02%
2018/02/05	4	29.66	1	29.85	29.85	3	11,112	0.03%
2018/02/01	6	30.72	0	0.00	30.55	6	11,193	0.05%
2018/01/31	7	30.55	6	30.91	30.95	1	11,212	0.01%
2018/01/30	43	30.35	45	30.38	30.20	-2	11,213	-0.02%
2018/01/29	7	31.26	2	31.10	30.90	5	11,289	0.04%
2018/01/26	59	31.90	41	31.80	31.60	18	11,299	0.16%
2018/01/22	0	0.00	1	30.25	30.25	-1	11,088	-0.01%
2018/01/19	1	30.30	0	0.00	30.30	1	11,475	0.01%
2018/01/18	6	30.43	2	30.30	30.30	4	11,552	0.03%
2018/01/16	3	31.05	6	31.19	30.95	-3	11,591	-0.03%
2018/01/15	2	30.90	0	31.00	31.00	2	11,592	0.02%
2018/01/12	5	30.35	5	30.80	30.65	0	11,600	0.00%
2018/01/11	5	29.72	1	29.55	29.90	4	11,760	0.03%
2018/01/10	15	30.40	18	30.40	30.20	-3	11,766	-0.03%
2018/01/09	4	31.18	0	0.00	31.30	4	11,798	0.03%
2018/01/05	0	0.00	17	32.44	32.30	-17	11,729	-0.14%
2018/01/04	1	32.15	18	32.19	32.20	-17	11,692	-0.15%
2018/01/03	8	33.54	34	32.64	32.55	-26	11,661	-0.22%
2018/01/02	15	32.75	7	32.78	33.50	8	11,490	0.07%