奇鋐 (3017)-中國信託-新竹券商分點個股進出

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
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	655.26	4	652.00	650.00	0	8,794	0.00%
2024/11/20	6.1	668.55	9.1	670.62	666.00	-3	8,739	-0.03%
2024/11/19	1	640.00	1.1	651.99	648.00	-0.1	8,678	0.00%
2024/11/18	4.1	641.24	5	644.01	638.00	-0.9	8,666	-0.01%
2024/11/15	14.3	653.78	3	669.67	648.00	11.3	8,686	0.13%
2024/11/14	5.1	685.13	6.3	679.79	685.00	-1.3	8,603	-0.01%
2024/11/13	0.5	664.80	2.2	662.17	661.00	-1.7	8,548	-0.02%
2024/11/12	2.2	668.18	2	678.49	661.00	0.2	8,600	0.00%
2024/11/11	2.1	686.96	5	683.60	687.00	-2.9	8,679	-0.03%
2024/11/08	1	685.00	1	688.97	687.00	0	8,908	0.00%
2024/11/07	4	674.50	0	0.00	675.00	4	8,928	0.04%
2024/11/06	0.1	673.63	1	675.94	674.00	-1	9,048	-0.01%
2024/11/05	0.2	651.23	1	653.00	656.00	-0.8	9,102	-0.01%
2024/11/04	0	630.00	2	646.98	654.00	-2	9,288	-0.02%
2024/11/01	2	630.57	1.3	618.62	637.00	0.7	9,354	0.01%
2024/10/30	1.1	633.73	0	0.00	638.00	1.1	9,452	0.01%
2024/10/29	1	635.00	2	626.50	626.00	-1	9,442	-0.01%
2024/10/28	2	647.01	7	651.28	648.00	-5	9,479	-0.05%
2024/10/25	3.1	656.32	3.2	660.19	664.00	-0.1	9,594	0.00%
2024/10/24	9.3	662.81	2.3	659.56	656.00	7.1	9,717	0.07%
2024/10/23	2	686.50	2.3	688.57	686.00	-0.3	9,716	0.00%
2024/10/22	3	675.33	3	682.00	683.00	0	9,770	0.00%
2024/10/21	2	689.51	2.2	686.55	677.00	-0.2	9,929	0.00%
2024/10/18	6.5	686.53	8.2	688.01	681.00	-1.7	9,928	-0.02%
2024/10/17	8.1	671.88	6	676.67	679.00	2.1	9,875	0.02%
2024/10/16	2.2	665.50	1.5	669.92	676.00	0.7	9,839	0.01%
2024/10/15	2.4	666.08	3.9	672.68	679.00	-1.6	9,765	-0.02%
2024/10/14	6.4	645.75	7	646.14	647.00	-0.7	9,618	-0.01%
2024/10/11	4	632.50	5	631.00	629.00	-1	9,518	-0.01%
2024/10/09	1	610.99	1.4	605.61	605.00	-0.3	9,430	0.00%
2024/10/08	6	616.00	9.3	613.89	611.00	-3.3	9,436	-0.03%
2024/10/07	1.1	612.89	2	610.53	611.00	-1	9,508	-0.01%
2024/10/04	3	598.00	4.2	605.57	604.00	-1.2	9,569	-0.01%
2024/10/01	2.4	592.59	1	601.00	585.00	1.4	9,538	0.02%
2024/09/30	9	599.22	2.3	599.00	590.00	6.7	9,546	0.07%
2024/09/27	5	621.20	5	621.39	624.00	0	9,580	0.00%
2024/09/26	8.2	617.06	9.4	611.28	617.00	-1.1	9,521	-0.01%
2024/09/25	4.1	577.76	7.1	581.32	581.00	-3	9,391	-0.03%
2024/09/24	3.3	563.20	3	568.33	571.00	0.3	9,505	0.00%
2024/09/23	3.2	570.75	3.4	572.85	569.00	-0.2	9,638	0.00%
2024/09/20	8	567.97	6.4	560.31	558.00	1.6	9,714	0.02%
2024/09/19	2	555.50	2.2	560.37	561.00	-0.2	9,725	0.00%
2024/09/18	1.1	542.71	0	0.00	537.00	1.1	9,727	0.01%
2024/09/16	0	0.00	0.2	547.00	544.00	-0.2	9,880	0.00%
2024/09/13	5.1	549.87	3.1	552.61	554.00	2	10,038	0.02%
2024/09/12	7	554.43	12.1	552.99	555.00	-5	10,162	-0.05%
2024/09/11	7	521.01	8	522.00	521.00	-1	10,131	-0.01%
2024/09/10	3.3	517.88	1	507.00	512.00	2.3	10,223	0.02%
2024/09/09	26	517.75	26.1	535.53	545.00	-0.1	10,223	0.00%
2024/09/06	3.1	516.95	4	515.25	511.00	-0.9	10,293	-0.01%
2024/09/05	4.4	519.24	4.1	533.19	525.00	0.3	10,445	0.00%
2024/09/04	7.1	519.39	4.1	531.00	515.00	3	10,535	0.03%
2024/09/03	4.2	580.53	3	570.00	570.00	1.2	10,746	0.01%
2024/09/02	2.7	579.74	0	0.00	574.00	2.7	11,001	0.02%
2024/08/30	0.4	602.49	0	0.00	606.00	0.4	11,077	0.00%
2024/08/29	0.1	600.50	0	0.00	598.00	0.1	11,180	0.00%
2024/08/28	6	614.17	5	613.01	613.00	1	11,380	0.01%
2024/08/27	5.1	608.64	4	606.00	613.00	1.1	11,970	0.01%
2024/08/26	6.2	620.58	6.3	618.64	610.00	-0.1	12,087	0.00%
2024/08/23	0	0.00	0.1	611.00	612.00	-0.1	12,207	0.00%
2024/08/22	2.3	609.03	2	606.00	606.00	0.3	12,376	0.00%
2024/08/21	1	611.86	0	0.00	606.00	1	12,550	0.01%
2024/08/20	4	621.78	5	618.20	616.00	-1	12,677	-0.01%
2024/08/19	1	617.00	0	0.00	617.00	1	13,002	0.01%
2024/08/16	4.2	622.43	9	621.44	626.00	-4.8	13,020	-0.04%
2024/08/15	15.2	603.67	15.1	601.05	594.00	0.1	12,981	0.00%
2024/08/14	6.1	604.54	8.1	603.95	597.00	-2	13,050	-0.02%
2024/08/13	8.1	591.56	13.1	591.07	587.00	-5.1	13,090	-0.04%
2024/08/12	16.4	588.39	11.2	593.07	585.00	5.2	13,261	0.04%
2024/08/09	5	576.20	2.5	577.15	568.00	2.5	13,265	0.02%
2024/08/08	3.1	527.88	3	541.33	530.00	0.1	13,279	0.00%
2024/08/07	5.1	553.15	4	560.00	559.00	1.1	13,372	0.01%
2024/08/06	7	531.44	4	539.25	526.00	3	13,320	0.02%
2024/08/05	0.4	537.80	0	0.00	535.00	0.4	13,321	0.00%
2024/08/02	7.5	609.04	2	610.50	594.00	5.5	13,328	0.04%
2024/08/01	0.1	655.33	8.2	656.12	655.00	-8.1	13,334	-0.06%
2024/07/31	8	649.62	1	653.00	636.00	7	13,522	0.05%
2024/07/30	7.2	622.35	6.1	615.41	639.00	1.1	13,649	0.01%
2024/07/29	4.4	596.70	3.1	608.09	590.00	1.3	13,671	0.01%
2024/07/26	6.8	622.81	5	620.41	613.00	1.8	13,774	0.01%
2024/07/23	1.2	651.03	1	660.00	669.00	0.2	13,851	0.00%
2024/07/22	5.3	661.33	5	666.00	634.00	0.3	14,176	0.00%
2024/07/19	6.4	687.25	5	692.60	687.00	1.4	14,317	0.01%
2024/07/18	1.3	664.56	1	659.00	675.00	0.3	14,376	0.00%
2024/07/17	1.1	709.04	1	691.00	690.00	0.1	14,464	0.00%
2024/07/16	5.2	691.50	4	696.25	691.00	1.2	14,676	0.01%
2024/07/15	0.2	705.65	0	0.00	702.00	0.2	15,026	0.00%
2024/07/12	4.2	711.72	5	707.80	709.00	-0.8	15,342	-0.01%
2024/07/11	3.3	713.44	8	713.25	714.00	-4.7	15,505	-0.03%
2024/07/10	3.1	730.69	2	725.50	726.00	1.1	15,586	0.01%
2024/07/09	5.1	727.07	11.1	723.72	727.00	-5.9	15,715	-0.04%
2024/07/08	0.6	743.46	0	0.00	745.00	0.6	15,867	0.00%
2024/07/05	7	756.43	0.2	757.67	764.00	6.9	15,903	0.04%
2024/07/04	3.1	754.87	6.1	756.76	752.00	-3	15,925	-0.02%
2024/07/03	3.1	754.16	3.2	755.25	745.00	-0.2	16,012	0.00%
2024/07/02	6.1	741.01	3.5	746.66	752.00	2.6	16,092	0.02%
2024/07/01	6.3	770.83	4.2	763.60	743.00	2.1	16,180	0.01%
2024/06/28	9.1	763.24	8.4	761.36	765.00	0.7	16,184	0.00%
2024/06/27	9	741.56	5.1	740.51	736.00	3.9	16,099	0.02%
2024/06/26	10.1	734.24	9.5	732.62	740.00	0.6	16,067	0.00%
2024/06/25	6.5	694.49	5	696.00	701.00	1.5	16,091	0.01%
2024/06/24	5.2	718.79	9	718.11	714.00	-3.8	16,098	-0.02%
2024/06/21	5	731.21	5.1	721.44	731.00	0	16,231	0.00%
2024/06/20	5.4	736.73	11.1	734.11	740.00	-5.7	16,114	-0.04%
2024/06/19	12.2	710.23	11.1	707.84	704.00	1.1	16,068	0.01%
2024/06/18	3.1	718.30	1.3	716.02	713.00	1.8	16,064	0.01%
2024/06/17	15	730.00	13.3	737.31	723.00	1.8	16,231	0.01%
2024/06/14	3.2	716.72	7.1	728.18	739.00	-3.9	16,351	-0.02%
2024/06/13	11.4	709.83	10.1	707.53	712.00	1.3	16,374	0.01%
2024/06/12	8.1	666.44	6	662.67	688.00	2.1	16,554	0.01%
2024/06/11	9.2	667.88	9.2	659.23	665.00	0	16,612	0.00%
2024/06/07	6.3	639.71	2.5	636.68	620.00	3.8	16,898	0.02%
2024/06/06	12.2	671.13	8.3	673.29	660.00	3.8	16,971	0.02%
2024/06/05	9.4	694.23	6.1	703.60	685.00	3.4	16,966	0.02%
2024/06/04	9.1	727.29	10	733.50	721.00	-0.9	17,070	-0.01%
2024/06/03	18.6	755.14	20.2	758.18	736.00	-1.5	17,277	-0.01%
2024/05/31	17.3	777.86	17	779.24	769.00	0.3	17,343	0.00%
2024/05/30	13.2	789.94	16.3	797.56	781.00	-3.1	16,912	-0.02%
2024/05/29	15.3	802.36	14.7	804.26	811.00	0.6	16,902	0.00%
2024/05/28	6.5	772.99	9.5	774.32	783.00	-3	16,938	-0.02%
2024/05/27	5.5	738.70	6.1	735.12	738.00	-0.6	16,984	0.00%
2024/05/24	7.3	703.09	6.9	699.74	706.00	0.4	16,980	0.00%
2024/05/23	14.8	700.05	22.2	692.56	708.00	-7.5	16,910	-0.04%
2024/05/22	6.1	654.69	7.2	656.60	660.00	-1.2	16,711	-0.01%
2024/05/21	7.3	647.90	9	646.67	650.00	-1.7	16,800	-0.01%
2024/05/20	6	644.19	3.1	660.19	638.00	2.9	16,830	0.02%
2024/05/17	3.1	658.35	5.4	657.59	660.00	-2.3	16,839	-0.01%
2024/05/16	8.4	662.85	6.2	666.23	651.00	2.1	16,884	0.01%
2024/05/15	12.1	657.52	12	656.50	644.00	0.1	16,784	0.00%
2024/05/14	17	640.82	15.3	627.12	645.00	1.7	16,719	0.01%
2024/05/13	13.2	638.42	10	645.20	626.00	3.2	16,823	0.02%
2024/05/10	5.1	644.58	3	645.33	638.00	2.1	16,855	0.01%
2024/05/09	2	659.48	0	0.00	654.00	2	17,255	0.01%
2024/05/08	6.1	667.20	11.2	666.38	663.00	-5.1	17,262	-0.03%
2024/05/07	11.1	673.55	9.1	668.58	674.00	2	17,568	0.01%
2024/05/06	10.1	670.54	6	683.49	662.00	4.1	17,471	0.02%
2024/05/03	6	653.50	6.3	658.90	662.00	-0.3	17,273	0.00%
2024/05/02	9	647.67	11.2	640.25	656.00	-2.2	17,248	-0.01%
2024/04/30	2.2	652.34	6.1	654.84	654.00	-3.9	17,183	-0.02%
2024/04/29	12.1	636.12	9.2	632.11	626.00	2.9	17,187	0.02%
2024/04/26	11.2	654.56	13.4	645.93	642.00	-2.2	17,374	-0.01%
2024/04/25	15.4	638.63	16.4	639.10	620.00	-1	17,079	-0.01%
2024/04/24	0.5	623.44	2.4	633.85	634.00	-1.9	16,953	-0.01%
2024/04/23	6.1	583.39	10	584.10	577.00	-4	17,056	-0.02%
2024/04/22	8.3	580.80	3.2	577.84	567.00	5.1	16,992	0.03%
2024/04/19	20.2	642.62	10.7	651.80	630.00	9.5	16,950	0.06%
2024/04/18	10.5	663.81	15	662.07	680.00	-4.5	16,936	-0.03%
2024/04/17	7.1	630.51	7.2	631.78	638.00	-0.1	16,835	0.00%
2024/04/16	10.2	606.95	10	607.40	606.00	0.2	16,828	0.00%
2024/04/15	9	625.55	9.2	633.03	616.00	-0.2	16,832	0.00%
2024/04/12	10.5	613.84	14.3	622.60	628.00	-3.8	16,897	-0.02%
2024/04/11	7	571.14	9.2	575.80	584.00	-2.2	16,653	-0.01%
2024/04/10	7.1	572.58	3	566.67	555.00	4.1	16,608	0.02%
2024/04/09	14.2	572.13	62.5	570.16	577.00	-48.3	16,586	-0.29%
2024/04/08	6.3	569.92	13	581.84	570.00	-6.7	16,528	-0.04%
2024/04/03	23.2	552.86	14	549.07	546.00	9.2	16,589	0.06%
2024/04/02	14.1	538.08	4	540.50	533.00	10.1	16,497	0.06%
2024/04/01	42	557.12	6	558.17	554.00	36	16,476	0.22%
2024/03/29	14.1	551.11	12.1	545.61	546.00	2	16,382	0.01%
2024/03/28	27	534.56	28	527.71	542.00	-1	16,272	-0.01%
2024/03/27	9.1	533.35	8.4	537.22	534.00	0.7	16,176	0.00%
2024/03/26	13.4	555.75	80.1	540.49	541.00	-66.8	16,093	-0.41%
2024/03/25	9.1	587.19	7	589.14	583.00	2.1	15,929	0.01%
2024/03/22	11	587.63	13.1	587.54	589.00	-2	15,868	-0.01%
2024/03/21	13	587.77	12.1	583.35	585.00	0.9	15,767	0.01%
2024/03/20	17.1	572.82	15	571.33	567.00	2.1	15,677	0.01%
2024/03/19	19.7	592.21	17.4	589.89	569.00	2.3	15,465	0.01%
2024/03/18	6.6	618.73	6.1	619.21	623.00	0.4	15,226	0.00%
2024/03/15	11.3	581.96	12.4	584.59	599.00	-1.1	15,013	-0.01%
2024/03/14	5.7	559.57	2.1	558.10	556.00	3.6	14,674	0.02%
2024/03/13	24.4	651.36	19	642.32	617.00	5.4	14,414	0.04%
2024/03/12	27	617.85	27.3	624.68	643.00	-0.3	13,964	0.00%
2024/03/11	15.3	599.23	18.2	605.18	585.00	-2.9	13,651	-0.02%
2024/03/08	11.2	596.14	22.4	602.93	574.00	-11.2	13,426	-0.08%
2024/03/07	18.3	623.44	14.1	603.49	599.00	4.2	13,269	0.03%
2024/03/06	14.1	605.16	13	612.38	630.00	1.1	12,946	0.01%
2024/03/05	8.2	567.29	2	551.65	585.00	6.2	12,713	0.05%
2024/03/04	3.1	554.74	3	556.32	554.00	0.1	12,560	0.00%
2024/03/01	10	544.00	10.1	541.41	539.00	-0.1	12,472	0.00%
2024/02/29	7	529.29	15.8	530.81	532.00	-8.8	12,399	-0.07%
2024/02/27	7.1	500.54	9.2	508.59	508.00	-2	12,167	-0.02%
2024/02/26	5.2	496.77	3	496.33	500.00	2.2	12,143	0.02%
2024/02/23	10.5	509.19	7	502.00	498.50	3.5	12,107	0.03%
2024/02/22	21.2	514.82	2.5	530.49	520.00	18.8	12,045	0.16%
2024/02/21	35	489.52	9.4	488.73	495.00	25.7	12,019	0.21%
2024/02/20	26.1	477.42	4	481.00	483.00	22.1	11,975	0.18%
2024/02/19	10.6	495.12	7.2	494.33	486.00	3.4	11,954	0.03%
2024/02/16	6.6	531.32	5.2	511.65	510.00	1.4	12,023	0.01%
2024/02/15	1.1	528.14	6	531.67	534.00	-5	12,017	-0.04%
2024/02/05	6.2	492.21	14	484.89	485.50	-7.8	11,947	-0.06%
2024/02/02	11.1	478.83	9.5	476.90	478.00	1.6	11,799	0.01%
2024/02/01	24.8	444.65	13	450.91	457.50	11.7	11,601	0.10%
2024/01/31	7.1	422.00	8	421.43	425.50	-0.9	11,272	-0.01%
2024/01/30	17	414.99	123	428.22	429.50	-106	11,110	-0.95%	大賣/鉅額交易
2024/01/29	2	389.00	2	389.75	390.50	0	10,854	0.00%
2024/01/26	2	386.25	0	0.00	386.00	2	10,868	0.02%
2024/01/25	4	392.10	7.4	391.78	389.50	-3.4	10,898	-0.03%
2024/01/24	6.1	388.78	5.2	384.29	387.50	0.9	10,774	0.01%
2024/01/23	6.4	386.00	8.1	382.96	386.50	-1.7	10,805	-0.02%
2024/01/22	13	362.38	23.1	375.43	380.50	-10.1	10,603	-0.10%
2024/01/19	10	344.00	3	341.83	346.00	7	10,366	0.07%
2024/01/18	23.6	337.80	2	337.25	334.50	21.6	10,347	0.21%
2024/01/17	50.1	348.56	6	351.41	343.50	44	10,285	0.43%
2024/01/16	5	337.91	6	340.42	343.00	-1	10,244	-0.01%
2024/01/15	6.2	340.19	2	338.00	334.00	4.2	10,224	0.04%
2024/01/12	27	354.07	14	351.82	350.00	13	10,164	0.13%
2024/01/11	9	338.11	4.1	337.61	346.50	4.9	9,909	0.05%
2024/01/10	2	326.25	7	326.93	329.00	-5	9,844	-0.05%
2024/01/09	2	314.24	8.1	311.99	315.00	-6.1	9,708	-0.06%
2024/01/08	7.2	309.09	1	301.50	301.50	6.2	9,633	0.06%
2024/01/05	1	319.50	1	323.38	323.50	0	9,475	0.00%
2024/01/04	4	322.88	3	319.00	319.00	1	9,564	0.01%
2024/01/03	6	330.00	5	328.00	329.00	1	9,628	0.01%
2024/01/02	3.1	332.13	2	332.00	329.50	1.1	9,615	0.01%
2023/12/29	11	327.82	6.6	332.12	336.50	4.4	9,631	0.05%
2023/12/28	4.1	323.70	3.3	325.07	318.00	0.8	9,477	0.01%
2023/12/27	4	319.63	5.1	322.99	324.50	-1.1	9,478	-0.01%
2023/12/26	2	306.50	1	310.50	311.00	1	9,542	0.01%
2023/12/25	1	310.00	2.3	309.60	309.50	-1.3	9,822	-0.01%
2023/12/22	1	307.00	15.1	307.01	307.00	-14.1	9,954	-0.14%
2023/12/21	2	295.51	0	0.00	301.50	2	10,189	0.02%
2023/12/20	1	301.00	2	304.00	299.50	-1	10,278	-0.01%
2023/12/19	1	299.50	1	302.00	302.50	0	10,483	0.00%
2023/12/18	3.2	298.95	2	299.50	299.50	1.2	10,603	0.01%
2023/12/15	1.2	300.67	21	299.90	298.00	-19.8	10,803	-0.18%
2023/12/14	1	310.50	3.1	306.98	306.00	-2.1	10,986	-0.02%
2023/12/13	2.2	303.12	3.1	301.19	300.50	-0.9	11,067	-0.01%
2023/12/12	1.1	307.45	1	307.50	306.50	0.1	11,063	0.00%
2023/12/11	0.5	305.56	2	308.50	308.00	-1.5	11,153	-0.01%
2023/12/08	1	305.00	3	305.00	304.50	-2	11,191	-0.02%
2023/12/07	26	301.73	8	300.88	301.50	18	11,204	0.16%
2023/12/06	3.2	299.34	5	297.70	296.50	-1.8	11,269	-0.02%
2023/12/05	4.1	283.66	1	284.00	286.00	3.1	11,267	0.03%
2023/12/04	6.4	291.03	3	297.83	290.50	3.4	11,225	0.03%
2023/12/01	15.4	302.52	3	304.33	302.50	12.4	11,216	0.11%
2023/11/30	0.1	300.00	0	0.00	308.00	0.1	11,223	0.00%
2023/11/29	2.4	302.95	2	303.00	301.00	0.4	11,179	0.00%
2023/11/28	2.1	300.48	2	300.25	300.50	0.1	11,199	0.00%
2023/11/27	5.4	303.68	1	298.00	298.00	4.4	11,295	0.04%
2023/11/24	1.2	322.33	2	322.50	322.50	-0.8	11,225	-0.01%
2023/11/22	2	324.50	1	323.00	327.00	1	11,240	0.01%
2023/11/21	2	331.51	4.4	332.41	327.00	-2.4	11,394	-0.02%
2023/11/20	4.1	328.54	5	328.70	329.50	-0.9	11,601	-0.01%
2023/11/17	0.1	318.00	2	319.50	318.00	-1.9	11,533	-0.02%
2023/11/16	3.1	313.89	1	315.00	316.00	2.1	11,591	0.02%
2023/11/15	7.2	323.09	3	326.50	313.50	4.2	11,587	0.04%
2023/11/14	1	328.00	22	325.84	325.00	-21	11,556	-0.18%
2023/11/13	1	317.50	1	320.00	318.50	0	11,586	0.00%
2023/11/10	2	315.25	1	315.50	314.50	1	11,647	0.01%
2023/11/09	4	316.50	2.2	318.18	316.50	1.9	11,745	0.02%
2023/11/08	16	318.13	9	316.89	313.00	7	11,836	0.06%
2023/11/07	7.1	311.42	3	311.17	311.00	4.1	11,949	0.03%
2023/11/06	3	309.33	9	310.67	315.00	-6	12,182	-0.05%
2023/11/03	7.1	299.65	6	298.25	297.00	1.1	12,505	0.01%
2023/11/02	6.1	295.16	7	296.14	299.50	-1	12,747	-0.01%
2023/11/01	3.1	284.08	2	286.53	285.50	1.1	13,055	0.01%
2023/10/31	36.1	300.73	35	284.36	283.50	1.1	13,293	0.01%
2023/10/30	18	303.02	22	299.75	298.50	-4	13,521	-0.03%
2023/10/27	4.1	299.88	4	296.63	296.50	0.1	13,680	0.00%
2023/10/26	9.1	306.66	6	302.67	301.50	3.1	13,925	0.02%
2023/10/25	5	317.00	2	316.25	313.00	3	14,064	0.02%
2023/10/24	3	314.50	5	314.60	318.00	-2	14,224	-0.01%
2023/10/23	5.1	301.78	1	298.50	297.00	4.1	14,195	0.03%
2023/10/20	17.1	304.44	19	304.34	308.50	-1.9	14,432	-0.01%
2023/10/19	6	294.28	6	297.17	299.00	0	14,621	0.00%
2023/10/18	7.2	301.33	14.1	301.77	294.00	-6.9	14,918	-0.05%
2023/10/17	21.5	322.86	10	324.20	319.50	11.5	15,011	0.08%
2023/10/16	2	328.49	2	328.75	325.50	0	15,049	0.00%
2023/10/13	5	339.19	8	340.44	337.00	-3	15,194	-0.02%
2023/10/12	18	343.64	15	346.03	342.00	3	15,286	0.02%
2023/10/11	23	347.18	20	342.20	336.50	3	15,413	0.02%
2023/10/06	5	349.20	3	348.67	348.50	2	15,690	0.01%
2023/10/05	9	347.00	10	348.35	344.00	-1	15,923	-0.01%
2023/10/04	17	340.82	14	337.96	345.00	3	15,976	0.02%
2023/10/03	36.1	343.11	30	341.45	340.00	6.1	15,965	0.04%
2023/10/02	6	344.75	10.5	346.90	342.50	-4.5	16,091	-0.03%
2023/09/28	26.6	334.73	34.1	332.50	341.00	-7.6	16,017	-0.05%
2023/09/27	6.2	314.87	8	317.06	321.00	-1.8	15,898	-0.01%
2023/09/26	35	314.61	52	313.53	313.50	-17	15,995	-0.11%
2023/09/25	11	298.59	18	298.78	297.00	-7	16,091	-0.04%
2023/09/22	30	285.30	27	287.80	297.50	3	16,369	0.02%
2023/09/21	39	275.64	29	278.19	280.00	10	16,169	0.06%
2023/09/20	39	281.58	19	288.92	281.00	20	16,119	0.12%
2023/09/19	21	288.45	19.1	280.07	278.00	1.9	16,033	0.01%
2023/09/18	14.2	306.05	10	296.60	293.50	4.2	15,942	0.03%
2023/09/15	1	315.50	1	320.50	320.00	0	15,953	0.00%
2023/09/14	34	315.25	39	316.35	318.00	-5	16,122	-0.03%
2023/09/13	15.1	304.51	16	303.94	304.00	-0.9	16,333	-0.01%
2023/09/12	21.1	307.55	19	306.53	306.00	2.1	16,622	0.01%
2023/09/11	21.2	323.36	9.2	313.08	311.50	12	16,910	0.07%
2023/09/08	10	343.00	11	337.64	337.00	-1	16,934	-0.01%
2023/09/07	8	337.94	7	343.00	342.00	1	17,183	0.01%
2023/09/06	5	337.20	6.1	337.84	343.50	-1.1	17,207	-0.01%
2023/09/05	8	327.50	7.1	330.46	330.50	0.9	17,309	0.01%
2023/09/04	23	328.80	22	327.52	328.50	1	17,401	0.01%
2023/09/01	14.1	333.17	14.2	328.72	329.00	0	17,523	0.00%
2023/08/31	3.3	325.20	4	330.63	334.50	-0.8	17,651	0.00%
2023/08/30	10.3	341.60	10	337.05	335.50	0.3	17,734	0.00%
2023/08/29	4.1	343.01	3.1	338.61	335.00	1	17,933	0.01%
2023/08/28	6.2	345.34	4	339.88	338.50	2.2	18,015	0.01%
2023/08/25	10	358.00	7	360.50	354.00	3	18,063	0.02%
2023/08/24	15	383.36	29.1	385.24	387.00	-14.1	17,950	-0.08%
2023/08/23	19	358.58	20	360.10	356.00	-1	17,909	-0.01%
2023/08/22	16	361.25	12.6	359.86	350.50	3.4	18,218	0.02%
2023/08/21	18.5	353.33	19	355.39	353.50	-0.5	18,518	0.00%
2023/08/18	17	357.18	12.3	361.68	352.00	4.7	18,472	0.03%
2023/08/17	22.1	360.59	31.1	356.14	363.00	-9	18,342	-0.05%
2023/08/16	19	347.00	13.1	345.32	350.00	6	18,270	0.03%
2023/08/15	15.1	340.06	17	342.32	343.50	-1.9	18,323	-0.01%
2023/08/14	4	319.50	4	320.25	319.00	0	18,425	0.00%
2023/08/11	11	319.00	13	318.46	321.00	-2	18,409	-0.01%
2023/08/10	12	320.08	2.1	325.83	314.50	9.9	18,368	0.05%
2023/08/09	32.2	362.62	34.2	360.75	349.00	-2	18,241	-0.01%
2023/08/08	33.1	355.97	26	355.71	358.00	7.1	17,976	0.04%
2023/08/07	33.2	349.39	35	353.33	349.50	-1.8	17,883	-0.01%
2023/08/04	22.2	331.29	23	333.13	338.00	-0.8	17,657	0.00%
2023/08/02	25.1	327.49	33.3	320.79	315.50	-8.2	17,537	-0.05%
2023/08/01	7.2	321.15	7	324.49	328.00	0.2	17,424	0.00%
2023/07/31	29.1	351.14	27	340.52	322.00	2.1	17,773	0.01%
2023/07/28	44	345.30	40.2	345.64	352.00	3.8	17,986	0.02%
2023/07/27	29	353.83	25.3	344.95	340.00	3.7	17,903	0.02%
2023/07/26	33.1	344.70	29	346.22	343.50	4.1	17,910	0.02%
2023/07/25	42.2	353.59	42.2	351.71	340.50	0	17,963	0.00%
2023/07/24	30.4	346.82	34.1	346.65	344.00	-3.7	17,926	-0.02%
2023/07/21	44.1	329.98	52.1	317.26	339.00	-8	17,679	-0.05%
2023/07/20	38.1	307.13	42.5	307.74	308.50	-4.4	17,321	-0.03%
2023/07/19	8.1	293.70	8.5	290.53	291.50	-0.4	17,096	0.00%
2023/07/18	29	290.00	47	289.24	293.00	-18	17,121	-0.11%
2023/07/17	14	287.64	24	283.42	285.00	-10	17,009	-0.06%
2023/07/14	18	292.25	9.1	293.79	293.50	8.9	16,859	0.05%
2023/07/13	50	299.78	35	300.04	288.00	15	16,774	0.09%
2023/07/12	16.6	289.43	24	289.29	287.50	-7.4	16,420	-0.05%
2023/07/11	22	281.05	17	282.62	283.50	5	16,252	0.03%
2023/07/10	23.4	275.31	20	273.78	273.00	3.4	16,127	0.02%
2023/07/07	12	277.13	12	274.79	270.00	0	16,187	0.00%
2023/07/06	5	274.10	2	275.00	273.50	3	16,032	0.02%
2023/07/05	12	283.96	13	280.85	280.50	-1	15,958	-0.01%
2023/07/04	12.1	292.95	8	291.81	292.00	4.1	15,805	0.03%
2023/07/03	45	288.58	26	291.33	293.00	19	15,627	0.12%
2023/06/30	9	260.50	19	265.03	271.00	-10	15,257	-0.07%
2023/06/29	3	243.50	0	0.00	246.50	3	14,969	0.02%
2023/06/28	3	241.50	7	242.50	241.50	-4	15,263	-0.03%
2023/06/27	6	241.00	1	239.00	235.00	5	15,506	0.03%
2023/06/26	1	243.50	5	249.10	250.00	-4	15,806	-0.03%
2023/06/21	7	251.79	0.2	252.50	249.50	6.8	15,760	0.04%
2023/06/20	7	253.14	6.1	253.04	252.00	0.9	16,021	0.01%
2023/06/19	16	254.19	22	256.09	254.50	-6	16,419	-0.04%
2023/06/16	25.4	245.20	25	246.04	247.00	0.4	16,302	0.00%
2023/06/15	12	234.00	8	234.44	237.00	4	16,089	0.02%
2023/06/14	5	222.90	4	220.38	224.00	1	15,750	0.01%
2023/06/13	4	216.00	13.7	216.57	219.50	-9.7	15,654	-0.06%
2023/06/12	7	207.57	4	206.13	205.50	3	15,370	0.02%
2023/06/09	13	208.12	14	208.64	209.50	-1	15,293	-0.01%
2023/06/08	7	200.64	0	0.00	200.50	7	15,073	0.05%
2023/06/07	5	207.80	3	206.83	208.00	2	14,973	0.01%
2023/06/06	4	203.50	5	204.40	203.50	-1	14,812	-0.01%
2023/06/05	6.5	197.99	2	197.00	200.00	4.5	14,614	0.03%
2023/06/02	28	205.98	26	202.23	202.00	2	14,364	0.01%
2023/06/01	3	206.17	5	204.40	207.00	-2	14,049	-0.01%
2023/05/31	4	198.50	1	197.00	197.50	3	13,851	0.02%
2023/05/30	0	0.00	2	202.00	201.50	-2	13,707	-0.01%
2023/05/29	4	209.25	1	211.35	206.00	3	13,717	0.02%
2023/05/26	8	205.06	7	203.07	208.00	1	13,795	0.01%
2023/05/25	20	198.67	38	197.00	197.50	-18	13,401	-0.13%
2023/05/24	0	0.00	14	185.21	187.00	-14	12,993	-0.11%
2023/05/23	7.3	183.00	8	183.31	182.50	-0.7	12,930	-0.01%
2023/05/22	1	180.00	1	180.50	182.50	0	12,861	0.00%
2023/05/19	5	183.50	1	184.00	184.00	4	12,758	0.03%
2023/05/18	1	182.50	19	183.18	186.00	-18	12,576	-0.14%
2023/05/17	0	0.00	3	178.83	178.00	-3	12,319	-0.02%
2023/05/16	0	0.00	1	174.00	175.50	-1	12,170	-0.01%
2023/05/15	7.4	170.72	2	171.25	171.00	5.4	11,977	0.05%
2023/05/12	1.1	172.86	1.3	175.62	177.50	-0.2	11,896	0.00%
2023/05/11	1.3	177.08	1	176.00	174.50	0.3	11,760	0.00%
2023/05/10	4.2	178.50	3.2	177.78	178.50	1	11,609	0.01%
2023/05/09	5.3	180.77	4.2	182.19	183.00	1.1	11,432	0.01%
2023/05/08	20.6	183.31	19.3	181.48	181.50	1.3	11,312	0.01%
2023/05/05	31	178.65	32.3	178.87	181.00	-1.3	11,073	-0.01%
2023/05/04	2.6	171.19	12	171.42	175.50	-9.4	10,617	-0.09%
2023/05/03	14	166.50	12.5	164.32	163.00	1.5	10,134	0.01%
2023/05/02	3.5	163.20	7	162.50	166.00	-3.5	10,026	-0.03%
2023/04/28	6	154.33	11.3	154.60	157.50	-5.3	9,717	-0.05%
2023/04/27	6	152.58	5	153.50	153.50	1	9,459	0.01%
2023/04/26	2	144.00	7	144.14	146.00	-5	9,136	-0.05%
2023/04/25	3	141.33	1	141.50	141.50	2	9,007	0.02%
2023/04/24	3	145.33	2	143.00	144.00	1	8,916	0.01%
2023/04/21	92	142.48	91.1	146.08	143.00	0.9	8,814	0.01%
2023/04/20	1	145.52	4.1	146.01	147.50	-3	8,651	-0.04%
2023/04/19	1	152.50	1	151.00	151.00	0	8,530	0.00%
2023/04/18	5	151.00	1	150.00	152.50	4	8,516	0.05%
2023/04/17	4	153.50	7	155.71	156.00	-3	8,347	-0.04%
2023/04/14	1	152.50	1	154.50	153.00	0	8,208	0.00%
2023/04/13	2	149.75	1	148.50	149.50	1	8,043	0.01%
2023/04/12	6	153.83	6	155.25	154.50	0	7,957	0.00%
2023/04/11	4	150.25	2	151.25	149.50	2	7,732	0.03%
2023/04/10	0	0.00	3	146.50	148.50	-3	7,604	-0.04%
2023/04/07	13	145.23	13	144.08	144.50	0	7,470	0.00%
2023/04/06	1	143.50	4	141.63	142.00	-3	7,388	-0.04%
2023/03/31	3	140.33	2	140.00	141.00	1	7,282	0.01%
2023/03/30	8	143.25	10	142.85	142.00	-2	7,269	-0.03%
2023/03/29	54	143.47	51.2	142.32	142.50	2.8	7,205	0.04%
2023/03/28	27	140.04	17.3	141.40	142.00	9.7	6,912	0.14%
2023/03/27	30	146.47	28.1	148.73	148.50	1.9	6,662	0.03%
2023/03/24	16	137.41	18	140.28	142.50	-2	6,298	-0.03%
2023/03/23	28	138.71	41	139.18	138.50	-13	6,175	-0.21%
2023/03/22	19	131.13	21	130.98	136.50	-2	5,757	-0.03%
2023/03/21	15	122.30	3	123.50	126.50	12	5,149	0.23%
2023/03/20	7	119.21	8	120.50	119.00	-1	4,971	-0.02%
2023/03/17	3	116.17	1	116.00	115.50	2	4,812	0.04%
2023/03/16	9	115.83	20	115.65	115.00	-11	4,838	-0.23%
2023/03/15	5	112.00	5	114.00	114.50	0	5,047	0.00%
2023/03/14	4	110.50	1	109.50	109.50	3	5,272	0.06%
2023/03/10	7	114.07	0	0.00	113.50	7	5,772	0.12%
2023/03/09	1.1	117.64	0	0.00	117.50	1.1	5,772	0.02%
2023/03/08	0.3	117.00	4	117.00	119.00	-3.8	5,795	-0.06%
2023/03/07	5	120.50	13	118.19	118.00	-8	5,778	-0.14%
2023/03/06	0	0.00	3	119.00	119.50	-3	5,804	-0.05%
2023/03/03	5	121.00	6	119.92	118.50	-1	5,809	-0.02%
2023/03/02	10	118.75	22	118.80	119.00	-12	5,902	-0.20%
2023/03/01	3	117.69	4	117.88	119.00	-1	6,022	-0.02%
2023/02/24	33.1	120.45	21	120.93	120.50	12.1	6,042	0.20%
2023/02/23	4	116.38	3	116.00	116.50	1	5,673	0.02%
2023/02/22	2	113.00	2	114.50	115.00	0	5,678	0.00%
2023/02/20	1	115.00	0	0.00	114.50	1	5,686	0.02%
2023/02/16	10	117.75	0.3	115.50	117.50	9.7	5,924	0.16%
2023/02/15	1	115.50	0	0.00	115.00	1	5,991	0.02%
2023/02/14	1.6	115.63	0.1	116.00	115.50	1.5	5,955	0.03%
2023/02/13	5	116.00	5	117.00	117.50	0	5,961	0.00%
2023/02/10	1	116.50	2	114.50	115.50	-1	5,934	-0.02%
2023/02/09	3	116.50	2	116.50	116.00	1	5,894	0.02%
2023/02/08	3.1	111.55	5	114.50	115.00	-2	5,839	-0.03%
2023/02/07	0.1	109.50	0	0.00	110.50	0.1	5,763	0.00%
2023/02/06	1	108.00	0	0.00	111.50	1	5,778	0.02%
2023/02/03	4.1	112.85	8	112.88	112.00	-3.9	5,698	-0.07%
2023/01/30	0	0.00	1	110.00	109.50	-1	5,610	-0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/10	1	109.50	0	0.00	109.50	1	6,087	0.02%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2023/01/03	5	113.00	5	113.00	112.50	0	6,547	0.00%
2022/12/27	5	112.50	5	111.50	112.00	0	7,296	0.00%
2022/12/22	2	111.25	2	112.00	113.00	0	7,479	0.00%
2022/12/21	3	109.00	0	0.00	109.00	3	7,492	0.04%
2022/12/19	3	110.67	9	111.39	112.00	-6	7,423	-0.08%
2022/12/16	2	116.50	0	0.00	115.00	2	7,354	0.03%
2022/12/15	0.2	117.00	0	0.00	116.50	0.2	7,274	0.00%
2022/12/14	0	0.00	3	115.33	116.00	-3	7,307	-0.04%
2022/12/13	1	114.00	1	115.50	114.00	0	7,378	0.00%
2022/12/12	11	116.27	10	114.00	114.50	1	7,364	0.01%
2022/12/09	0	0.00	1	114.50	115.50	-1	7,331	-0.01%
2022/12/08	2	111.75	1	113.00	113.50	1	7,301	0.01%
2022/12/07	13	115.46	3.5	114.36	112.50	9.5	7,291	0.13%
2022/12/06	3.5	126.50	2	125.50	124.00	1.5	7,067	0.02%
2022/12/05	4	125.00	14	123.00	127.00	-10	6,830	-0.15%
2022/12/02	5	115.50	7	116.14	115.50	-2	6,412	-0.03%
2022/11/30	2	112.50	0	0.00	113.00	2	6,380	0.03%
2022/11/29	0	0.00	3	111.67	112.00	-3	6,350	-0.05%
2022/11/28	150	110.87	145	111.50	111.50	5	6,341	0.08%	大買/大賣/
2022/11/25	1	110.00	0	0.00	109.00	1	6,329	0.02%
2022/11/24	10	110.75	13	110.15	111.00	-3	6,331	-0.05%
2022/11/23	181	109.50	190	109.19	110.00	-9	6,288	-0.14%	大買/大賣/
2022/11/22	16	107.44	6	107.50	106.00	10	6,203	0.16%
2022/11/21	1	104.00	1	104.00	104.00	0	6,102	0.00%
2022/11/18	0	0.00	1	104.50	102.00	-1	6,164	-0.02%
2022/11/17	5	102.00	6	103.00	103.00	-1	6,154	-0.02%
2022/11/15	2	100.75	1	101.50	102.00	1	6,109	0.02%
2022/11/14	17	106.12	26	105.04	104.50	-9	6,180	-0.15%
2022/11/11	6	110.92	2	110.25	110.00	4	6,032	0.07%
2022/11/10	0	0.00	1	107.00	106.00	-1	5,932	-0.02%
2022/11/09	4	108.50	1	107.50	108.00	3	6,009	0.05%
2022/11/08	4	109.00	3	106.00	106.00	1	6,054	0.02%
2022/11/01	0	0.00	2	103.00	102.50	-2	6,835	-0.03%
2022/10/28	2	100.50	3	101.67	101.00	-1	7,098	-0.01%
2022/10/27	7	98.10	6	98.48	99.90	1	7,025	0.01%
2022/10/25	0	0.00	3	94.00	94.50	-3	7,021	-0.04%
2022/10/21	1	98.20	0	0.00	95.40	1	7,232	0.01%
2022/10/20	11	99.89	18	97.62	98.80	-7	7,298	-0.10%
2022/10/19	3	100.00	0	0.00	100.50	3	7,443	0.04%
2022/10/18	13	102.92	11	101.77	101.50	2	7,728	0.03%
2022/10/17	20	101.11	16	99.84	101.50	4	7,676	0.05%
2022/10/14	10	107.00	10	107.50	105.00	0	7,668	0.00%
2022/10/13	4	107.13	5	105.20	103.50	-1	7,679	-0.01%
2022/10/11	11	106.82	50	105.20	104.00	-39	7,667	-0.51%
2022/10/07	8	112.38	3	112.00	110.50	5	7,651	0.07%
2022/10/06	25	114.62	3	116.00	116.00	22	7,630	0.29%
2022/10/05	21	120.55	12	119.88	119.50	9	7,570	0.12%
2022/10/04	0	0.00	9	111.00	114.00	-9	7,428	-0.12%
2022/10/03	10	110.00	1	108.00	108.00	9	7,618	0.12%
2022/09/30	1	107.50	2	108.25	111.50	-1	7,715	-0.01%
2022/09/29	2	111.50	0	0.00	108.00	2	7,874	0.03%
2022/09/28	9	114.11	10	112.95	109.00	-1	7,978	-0.01%
2022/09/27	10	113.85	6	114.42	116.00	4	7,948	0.05%
2022/09/26	15	113.57	13	111.42	111.00	2	8,022	0.02%
2022/09/23	1	115.50	7	116.29	115.50	-6	8,156	-0.07%
2022/09/22	0	0.00	1	114.50	115.00	-1	8,172	-0.01%
2022/09/21	11	117.05	12	117.79	116.00	-1	8,174	-0.01%
2022/09/20	0	0.00	1	116.00	117.00	-1	8,159	-0.01%
2022/09/19	6	113.92	5	113.00	113.50	1	8,142	0.01%
2022/09/16	1	113.50	0.1	113.00	113.50	1	8,157	0.01%
2022/09/15	0	0.00	1	114.00	113.50	-1	8,205	-0.01%
2022/09/14	3	110.83	3	109.00	113.50	0	8,289	0.00%
2022/09/13	5	114.40	0	0.00	113.00	5	8,435	0.06%
2022/09/12	14.1	110.85	11	110.68	112.00	3.1	8,485	0.04%
2022/09/08	24	107.33	24	106.88	107.50	0	8,486	0.00%
2022/09/07	5	105.80	3	106.00	105.50	2	8,494	0.02%
2022/09/05	0	0.00	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	0	0.00	1	105.00	105.50	-1	8,692	-0.01%
2022/08/30	2	107.75	0	0.00	107.50	2	8,780	0.02%
2022/08/29	1	107.50	3	107.83	108.00	-2	8,954	-0.02%
2022/08/26	1	112.50	0	0.00	113.00	1	8,986	0.01%
2022/08/25	1	113.00	0	0.00	112.00	1	8,989	0.01%
2022/08/23	1	118.00	0	0.00	117.50	1	9,067	0.01%
2022/08/22	0	0.00	1.5	117.50	117.00	-1.5	9,174	-0.02%
2022/08/19	16	117.03	16	117.41	117.00	0	9,415	0.00%
2022/08/18	11.5	119.24	11	119.95	119.50	0.5	9,735	0.01%
2022/08/16	0	0.00	1	121.00	119.00	-1	10,639	-0.01%
2022/08/15	7	119.86	7	119.64	119.50	0	10,651	0.00%
2022/08/12	1	116.00	2	117.50	117.50	-1	10,695	-0.01%
2022/08/11	10	113.75	10	113.50	114.50	0	10,707	0.00%
2022/08/10	6	116.33	6	117.08	112.50	0	10,693	0.00%
2022/08/08	68	117.52	76	114.82	118.00	-8	10,169	-0.08%
2022/08/05	16	113.06	22	110.61	112.50	-6	10,008	-0.06%
2022/08/04	8	112.25	5	112.50	113.00	3	9,857	0.03%
2022/08/03	2	114.00	2	115.25	115.00	0	9,804	0.00%
2022/08/02	5	113.50	5	114.30	115.00	0	9,884	0.00%
2022/08/01	1	117.50	2	117.25	115.50	-1	9,904	-0.01%
2022/07/29	41	117.50	45	118.34	118.00	-4	9,828	-0.04%
2022/07/28	5	116.00	1	115.50	117.00	4	9,825	0.04%
2022/07/27	33	114.95	33	114.27	116.00	0	9,627	0.00%
2022/07/26	2	113.50	3	113.67	114.00	-1	9,545	-0.01%
2022/07/25	2	107.50	7	110.71	112.50	-5	9,366	-0.05%
2022/07/22	3	105.67	2	105.00	104.50	1	9,081	0.01%
2022/07/21	0	0.00	1	103.00	105.50	-1	9,142	-0.01%
2022/07/20	2	105.50	1	105.00	105.00	1	9,118	0.01%
2022/07/19	7	105.00	7	105.00	105.00	0	9,191	0.00%
2022/07/18	1	104.00	1	103.00	104.00	0	9,222	0.00%
2022/07/15	0	0.00	3	100.67	101.00	-3	9,329	-0.03%
2022/07/14	1	101.00	1	100.00	101.00	0	9,371	0.00%
2022/07/13	1	99.30	0	0.00	96.80	1	9,530	0.01%
2022/07/12	3	96.10	2	97.20	96.00	1	9,385	0.01%
2022/07/08	2	94.10	2	94.85	96.10	0	9,174	0.00%
2022/07/07	1	87.40	1	81.80	87.40	0	9,072	0.00%
2022/07/06	9	82.81	9	83.40	82.60	0	8,964	0.00%
2022/07/05	1	85.80	1	84.60	87.20	0	9,052	0.00%
2022/07/01	0	0.00	1	89.60	86.90	-1	9,169	-0.01%
2022/06/30	19	94.24	0.1	93.50	93.10	19	9,079	0.21%
2022/06/28	0	0.00	19	99.47	98.60	-19	9,461	-0.20%
2022/06/24	0.1	94.80	0	0.00	95.40	0.1	10,640	0.00%
2022/06/23	35	94.96	18	93.53	93.90	17	10,989	0.15%
2022/06/22	19	93.28	18.1	97.71	92.60	1	11,371	0.01%
2022/06/21	29	97.97	30	99.49	98.10	-1	11,436	-0.01%
2022/06/20	35	99.10	34	100.89	98.00	1	11,817	0.01%
2022/06/17	21	103.98	41	103.24	103.00	-20	12,397	-0.16%
2022/06/16	27.1	108.81	27	106.13	103.50	0.1	12,956	0.00%
2022/06/15	2	105.75	2	107.50	106.00	0	13,337	0.00%
2022/06/14	1	106.50	0	0.00	108.00	1	13,563	0.01%
2022/06/13	2	102.25	0	0.00	106.00	2	13,810	0.01%
2022/06/10	0	0.00	0	105.00	105.00	0	14,157	0.00%
2022/06/09	0	0.00	11	105.77	105.00	-11	14,408	-0.08%
2022/06/07	0	0.00	0.1	107.00	108.00	-0.1	15,523	0.00%
2022/06/02	12	112.58	11	113.95	112.00	1	16,055	0.01%
2022/06/01	15	113.47	11	111.55	112.50	4	16,225	0.02%
2022/05/31	43	114.22	79	112.03	113.00	-36	16,439	-0.22%
2022/05/30	46	114.09	50	114.85	114.50	-4	16,554	-0.02%
2022/05/27	54.1	117.17	16	114.94	113.50	38.1	16,680	0.23%
2022/05/26	13	117.58	7	118.57	117.00	6	16,551	0.04%
2022/05/25	11	117.86	15	116.10	118.00	-4	16,330	-0.02%
2022/05/24	21	114.24	15	111.97	109.00	6	16,110	0.04%
2022/05/20	0	0.00	4	110.75	109.50	-4	16,605	-0.02%
2022/05/19	0	0.00	2	107.00	111.00	-2	16,725	-0.01%
2022/05/18	4	108.88	3.5	109.36	109.00	0.5	17,036	0.00%
2022/05/17	0	0.00	3	105.17	105.00	-3	17,376	-0.02%
2022/05/16	2	106.25	0	0.00	104.50	2	17,465	0.01%
2022/05/13	2	105.00	0	0.00	105.00	2	17,601	0.01%
2022/05/12	1	102.50	0	0.00	102.00	1	17,747	0.01%
2022/05/06	0	0.00	1	105.50	105.50	-1	18,654	-0.01%
2022/05/05	1	109.50	3	108.33	108.00	-2	18,938	-0.01%
2022/05/04	1	104.50	2	104.50	105.00	-1	19,012	-0.01%
2022/05/03	11	106.23	8	105.69	106.00	3	19,277	0.02%
2022/04/29	2	106.00	4	106.13	104.50	-2	19,729	-0.01%
2022/04/28	16	102.88	14	103.18	103.50	2	20,507	0.01%
2022/04/27	2	103.50	3	100.17	104.00	-1	21,072	0.00%
2022/04/26	2	106.50	1	107.50	103.00	1	21,428	0.00%
2022/04/25	3	106.50	3	105.50	105.00	0	21,669	0.00%
2022/04/22	20	109.40	20	107.50	107.00	0	21,647	0.00%
2022/04/21	5	112.30	4.2	111.52	113.50	0.8	21,616	0.00%
2022/04/20	15.5	108.23	32	107.48	107.50	-16.5	21,379	-0.08%
2022/04/19	4	107.00	4	109.00	106.00	0	21,257	0.00%
2022/04/18	2	105.75	4	104.13	103.50	-2	20,999	-0.01%
2022/04/15	0	0.00	3	105.00	104.50	-3	20,972	-0.01%
2022/04/14	2.2	108.05	0	0.00	108.00	2.2	20,931	0.01%
2022/04/13	6	105.42	0	0.00	105.50	6	20,946	0.03%
2022/04/12	0	0.00	1	106.00	105.50	-1	20,977	0.00%
2022/04/11	14	107.04	14.6	106.93	106.50	-0.6	20,947	0.00%
2022/04/08	20	112.35	18	111.47	112.00	2	20,789	0.01%
2022/04/07	14	114.50	21	112.33	111.00	-7	20,651	-0.03%
2022/04/06	7	114.50	8	113.56	113.00	-1	20,526	0.00%
2022/04/01	5	114.30	6	113.42	114.50	-1	20,440	0.00%
2022/03/31	19	118.92	17	117.97	116.50	2	20,269	0.01%
2022/03/30	56	121.34	52	122.34	117.00	4	19,995	0.02%
2022/03/29	5	118.50	31	117.68	116.50	-26	19,004	-0.14%
2022/03/28	17	116.88	11	118.45	119.00	6	18,706	0.03%
2022/03/25	19	115.53	21	116.36	117.00	-2	18,350	-0.01%
2022/03/24	3.2	111.84	4	111.50	111.50	-0.8	17,934	0.00%
2022/03/23	178.1	116.60	172	115.02	115.00	6.1	17,788	0.03%	大買/大賣/
2022/03/22	154	117.49	151	115.98	118.00	3	17,269	0.02%	大買/大賣/
2022/03/21	30	112.27	10	112.45	112.50	20	16,587	0.12%
2022/03/18	10	106.00	53	109.71	110.00	-43	15,987	-0.27%
2022/03/17	28	106.55	2	106.50	106.50	26	15,551	0.17%
2022/03/16	39	106.51	18	106.53	106.00	21	15,400	0.14%
2022/03/15	57	110.75	60.1	110.58	106.00	-3.1	15,788	-0.02%
2022/03/14	66	121.97	58	119.59	117.00	8	15,461	0.05%
2022/03/11	39	122.06	34	122.38	122.50	5	15,218	0.03%
2022/03/10	108	120.46	103	121.28	119.50	5	14,819	0.03%	大買/大賣/
2022/03/09	24.1	111.68	24	114.27	116.00	0.1	14,134	0.00%
2022/03/08	10	108.10	8	109.88	105.50	2	13,742	0.01%
2022/03/07	14.1	107.76	11.1	106.51	105.50	3	13,508	0.02%
2022/03/04	24	114.31	25.1	114.14	113.00	-1.1	13,440	-0.01%
2022/03/03	17	111.21	22	111.98	112.00	-5	13,288	-0.04%
2022/03/02	18	109.81	22	108.09	108.50	-4	13,178	-0.03%
2022/03/01	6.2	111.02	3	111.67	111.00	3.2	13,077	0.02%
2022/02/25	13	111.96	11	111.55	110.00	2	13,177	0.02%
2022/02/24	27	113.98	28.1	113.75	113.00	-1.1	13,279	-0.01%
2022/02/23	58.1	114.67	50	114.45	114.50	8.1	13,465	0.06%
2022/02/22	9	112.28	11	111.18	110.00	-2	13,330	-0.02%
2022/02/21	11	110.73	10.1	111.83	110.00	0.9	13,121	0.01%
2022/02/18	30	111.73	26	111.90	114.00	4	12,934	0.03%
2022/02/17	5.1	108.66	13	112.15	112.50	-7.9	12,625	-0.06%
2022/02/16	2	105.00	3	103.33	103.00	-1	12,365	-0.01%
2022/02/14	16	106.37	10.1	106.44	105.50	5.9	13,044	0.05%
2022/02/11	65	105.99	66	106.86	106.00	-1	13,289	-0.01%
2022/02/10	11.1	105.32	13.1	104.37	104.00	-2	13,683	-0.01%
2022/02/09	39	105.17	41	105.48	106.00	-2	13,551	-0.01%
2022/02/08	17.1	98.94	21	98.77	101.50	-3.9	13,291	-0.03%
2022/02/07	1	92.00	0	0.00	95.40	1	12,990	0.01%
2022/01/26	3	91.50	5	92.40	92.80	-2	12,748	-0.02%
2022/01/25	10	94.49	9	94.43	92.30	1	12,853	0.01%
2022/01/24	10	98.35	7.1	95.87	95.00	2.9	12,721	0.02%
2022/01/21	33	99.05	42	99.54	99.20	-9	12,384	-0.07%
2022/01/20	8.1	95.23	6.1	96.98	98.00	2	11,863	0.02%
2022/01/19	5	94.98	9.2	93.49	95.70	-4.2	11,540	-0.04%
2022/01/18	6	91.17	15	90.57	91.20	-9	11,474	-0.08%
2022/01/17	0	0.00	2.1	88.95	89.20	-2.1	11,991	-0.02%
2022/01/14	5	83.42	1	83.20	83.90	4	13,041	0.03%
2022/01/12	0	0.00	0.1	85.90	87.00	-0.1	13,220	0.00%
2022/01/11	1	86.90	0	0.00	86.90	1	13,280	0.01%
2022/01/10	0	0.00	1	87.30	87.40	-1	13,273	-0.01%
2022/01/07	1	86.20	1	87.00	86.30	0	13,285	0.00%
2022/01/06	0	0.00	4	89.20	89.50	-4	13,263	-0.03%
2022/01/05	0	0.00	3	89.80	90.20	-3	13,306	-0.02%
2022/01/04	3.2	89.84	2	89.25	88.80	1.2	13,290	0.01%
2022/01/03	20.1	89.90	30	89.13	89.00	-9.9	13,260	-0.07%
2021/12/30	0	0.00	1	88.20	88.20	-1	13,268	-0.01%
2021/12/29	6	88.73	0	0.00	88.70	6	13,371	0.04%
2021/12/27	0	0.00	2	87.40	87.50	-2	13,660	-0.01%
2021/12/24	2	88.40	2	87.65	87.70	0	13,957	0.00%
2021/12/22	1	86.70	0	0.00	87.10	1	14,289	0.01%
2021/12/20	1	85.80	3	85.20	85.10	-2	15,089	-0.01%
2021/12/17	0	0.00	2	87.00	86.90	-2	15,701	-0.01%
2021/12/16	1	88.90	6	89.00	89.20	-5	16,278	-0.03%
2021/12/14	2	87.80	0	0.00	87.00	2	16,959	0.01%
2021/12/13	2	87.90	2	89.10	89.10	0	17,018	0.00%
2021/12/10	5	87.66	0	0.00	87.80	5	16,987	0.03%
2021/12/09	36	92.52	29.3	93.57	88.70	6.7	16,870	0.04%
2021/12/08	10	89.00	20	89.16	89.30	-10	16,151	-0.06%
2021/12/07	11	88.63	11	87.73	87.60	0	16,191	0.00%
2021/12/06	10.1	88.31	1	89.20	89.20	9.1	16,177	0.06%
2021/12/03	0.2	88.20	0	88.50	87.70	0.2	16,217	0.00%
2021/12/02	1	87.50	3	87.00	86.00	-2	16,447	-0.01%
2021/12/01	1	88.20	0	0.00	88.50	1	16,551	0.01%
2021/11/30	3	88.37	3	88.00	88.40	0	16,673	0.00%
2021/11/29	1.2	86.00	1	83.50	86.50	0.2	16,724	0.00%
2021/11/26	2	84.25	1	86.60	85.40	1	16,819	0.01%
2021/11/25	5	86.34	2	86.25	85.80	3	16,717	0.02%
2021/11/24	5	88.08	10	87.99	87.30	-5	16,584	-0.03%
2021/11/23	13	89.55	19	89.79	89.50	-6	16,358	-0.04%
2021/11/22	22	89.22	45	89.24	88.40	-23	15,994	-0.14%
2021/11/19	40	87.53	8	87.21	87.60	32	15,509	0.21%
2021/11/18	3	84.50	3	83.83	83.50	0	15,085	0.00%
2021/11/17	1	82.40	3	82.60	82.50	-2	14,939	-0.01%
2021/11/16	8	81.60	4	81.30	82.00	4	14,907	0.03%
2021/11/15	16	81.35	15	81.57	81.20	1	14,880	0.01%
2021/11/12	11	83.35	3	84.90	81.50	8	14,743	0.05%
2021/11/11	15	89.82	9	89.28	89.40	6	14,245	0.04%
2021/11/10	12	87.35	9	87.70	88.40	3	14,017	0.02%
2021/11/09	24	84.80	28.1	84.72	87.50	-4.1	13,647	-0.03%
2021/11/08	0	0.00	0	80.40	80.40	0	12,955	0.00%
2021/11/05	1	79.90	4.1	80.39	80.90	-3.1	13,030	-0.02%
2021/11/03	0	0.00	0.1	81.10	81.30	-0.1	13,560	0.00%
2021/11/02	14	82.98	77	82.12	80.20	-63	13,624	-0.46%
2021/11/01	67	83.17	4	82.60	82.20	63	13,410	0.47%
2021/10/29	7	82.43	3	81.50	82.90	4	13,341	0.03%
2021/10/28	23.1	82.59	43	82.06	81.00	-19.9	13,297	-0.15%
2021/10/27	16.1	81.79	8	80.39	82.10	8.1	13,022	0.06%
2021/10/26	0	0.00	18	81.59	82.10	-18	12,753	-0.14%
2021/10/25	50	84.93	45	84.32	84.30	5	12,388	0.04%
2021/10/22	35	81.31	53	82.26	85.00	-18	11,636	-0.15%
2021/10/21	16	77.66	17	77.78	77.30	-1	10,514	-0.01%
2021/10/20	2	75.45	0	0.00	75.50	2	10,320	0.02%
2021/10/19	4	74.70	2	75.20	75.60	2	10,344	0.02%
2021/10/18	1	73.00	0	0.00	73.10	1	10,344	0.01%
2021/10/15	3	73.00	3	72.90	72.90	0	10,439	0.00%
2021/10/14	1	72.00	3	71.63	71.40	-2	10,632	-0.02%
2021/10/13	1	73.70	1	74.10	71.80	0	10,700	0.00%
2021/10/12	0	0.00	6	74.00	73.00	-6	10,765	-0.06%
2021/10/08	3	75.90	1	75.80	75.90	2	10,816	0.02%
2021/10/07	0	0.00	10	76.80	76.50	-10	10,886	-0.09%
2021/10/06	5	75.28	3	73.50	73.80	2	11,078	0.02%
2021/10/05	3	73.20	58	75.30	75.60	-55	11,232	-0.49%
2021/10/04	4	74.63	2	74.70	73.60	2	11,267	0.02%
2021/10/01	8	77.10	3	75.97	73.60	5	11,609	0.04%
2021/09/30	10	78.02	4	78.45	79.20	6	11,868	0.05%
2021/09/29	54	79.03	53	79.09	79.00	1	11,895	0.01%
2021/09/28	36	80.14	35	83.36	79.80	1	11,976	0.01%
2021/09/27	6	84.35	8.1	84.16	84.30	-2.1	11,730	-0.02%
2021/09/24	58	84.36	52	83.73	83.70	6	11,591	0.05%
2021/09/23	14.1	81.53	14	81.86	83.30	0.1	11,156	0.00%
2021/09/22	16	79.28	21.3	79.04	79.80	-5.3	10,860	-0.05%
2021/09/17	17	77.94	10.1	77.73	78.80	6.9	10,794	0.06%
2021/09/16	4	75.95	4.1	76.25	76.30	-0.1	10,785	0.00%
2021/09/15	0	0.00	3	74.17	73.90	-3	11,133	-0.03%
2021/09/13	5	74.90	4	75.25	74.30	1	12,616	0.01%
2021/09/10	29	76.53	21	75.02	75.30	8	13,771	0.06%
2021/09/09	3	74.67	8	74.93	75.10	-5	14,436	-0.03%
2021/09/08	3.1	74.54	12	73.95	73.50	-8.9	14,454	-0.06%
2021/09/07	25	76.66	14	75.91	76.60	11	14,388	0.08%
2021/09/06	4	76.48	12	76.03	76.40	-8	14,153	-0.06%
2021/09/03	11	76.15	6	75.95	75.30	5	14,045	0.04%
2021/09/02	11	74.51	9	74.57	74.90	2	14,085	0.01%
2021/09/01	13	73.08	5	72.90	73.10	8	14,587	0.05%
2021/08/31	0	0.00	0	69.50	69.50	0	15,460	0.00%
2021/08/27	3	68.90	0	0.00	69.00	3	15,842	0.02%
2021/08/26	2	69.60	0	0.00	69.80	2	15,894	0.01%
2021/08/25	1	70.00	2	70.00	70.50	-1	16,004	-0.01%
2021/08/24	0.1	69.40	0	0.00	69.80	0.1	16,100	0.00%
2021/08/23	27	72.40	0	0.00	72.40	27	16,291	0.17%
2021/08/20	1	70.50	1	70.50	70.90	0	16,409	0.00%
2021/08/19	3	71.13	1	69.80	69.80	2	16,604	0.01%
2021/08/18	1	70.40	0	0.00	70.70	1	16,603	0.01%
2021/08/17	10	68.90	1	68.00	67.80	9	16,693	0.05%
2021/08/16	10	67.50	5	68.70	69.50	5	16,721	0.03%
2021/08/12	1	73.60	1	72.40	72.50	0	16,647	0.00%
2021/08/11	1	74.00	1	72.70	72.30	0	16,658	0.00%
2021/08/10	7.3	73.10	5	74.24	73.00	2.3	16,637	0.01%
2021/08/09	50	78.42	48	78.66	76.80	2	16,444	0.01%
2021/08/06	1	77.80	5	79.12	79.40	-4	16,208	-0.02%
2021/08/04	6	78.52	9	78.17	77.80	-3	16,376	-0.02%
2021/08/03	2	77.50	1	77.30	77.70	1	16,493	0.01%
2021/08/02	0	0.00	1	74.50	75.00	-1	16,477	-0.01%
2021/07/30	0	0.00	2	74.10	75.20	-2	16,684	-0.01%
2021/07/29	0	74.50	0	0.00	74.90	0	16,839	0.00%
2021/07/28	3	73.90	1	74.60	74.80	2	17,040	0.01%
2021/07/26	1	75.70	2.1	75.60	75.60	-1.1	17,193	-0.01%
2021/07/23	1	74.80	0	0.00	74.80	1	17,292	0.01%
2021/07/22	2	75.20	0	0.00	75.00	2	17,352	0.01%
2021/07/21	0	75.80	0.3	75.89	74.60	-0.3	17,580	0.00%
2021/07/20	2.1	74.93	5.1	75.52	75.30	-3	17,663	-0.02%
2021/07/19	1	78.00	6	77.60	77.70	-5	17,492	-0.03%
2021/07/16	1	80.20	0	0.00	79.30	1	17,445	0.01%
2021/07/15	1.2	79.78	3	79.00	79.10	-1.8	17,289	-0.01%
2021/07/14	4	80.40	1	80.50	80.50	3	17,237	0.02%
2021/07/13	5	82.14	8	81.65	79.80	-3	17,153	-0.02%
2021/07/12	7	78.67	11	78.90	79.00	-4	16,887	-0.02%
2021/07/09	14	81.35	21	79.99	80.40	-7	16,634	-0.04%
2021/07/08	39	83.15	35	83.02	82.70	4	16,545	0.02%
2021/07/07	21.1	81.47	20	81.44	82.10	1.1	16,131	0.01%
2021/07/06	2	78.60	3.1	78.17	77.60	-1.1	15,659	-0.01%
2021/07/05	39	80.76	12	79.30	79.00	27	15,786	0.17%
2021/07/02	11	77.74	10	78.34	78.70	1	15,915	0.01%
2021/07/01	0.1	79.80	0	0.00	79.50	0.1	15,787	0.00%
2021/06/30	0	0.00	1	82.30	80.70	-1	15,668	-0.01%
2021/06/29	1	79.80	1.1	82.56	81.00	-0.1	15,594	0.00%
2021/06/28	12	82.20	5	81.42	81.10	7	15,419	0.05%
2021/06/25	13.2	81.01	38	80.01	80.70	-24.8	15,092	-0.16%
2021/06/24	35.1	83.76	43	82.98	82.30	-7.9	14,843	-0.05%
2021/06/23	36	82.10	41	81.87	82.00	-5	14,480	-0.03%
2021/06/22	61	83.52	40	83.62	82.00	21	14,077	0.15%
2021/06/21	56	80.37	37.2	80.29	82.00	18.8	13,136	0.14%
2021/06/18	22	75.09	35.8	74.49	77.20	-13.8	12,122	-0.11%
2021/06/17	1	69.10	5	69.10	70.70	-4	11,358	-0.04%
2021/06/15	0.2	70.40	1	70.30	70.90	-0.8	11,253	-0.01%
2021/06/11	13	71.27	1	71.70	70.30	12	11,191	0.11%
2021/06/10	33	70.53	29	71.16	71.60	4	11,122	0.04%
2021/06/09	5	72.08	6	71.93	71.10	-1	10,849	-0.01%
2021/06/08	20	75.06	17.2	75.67	75.20	2.9	10,195	0.03%
2021/06/07	11	73.36	12	72.30	72.00	-1	9,144	-0.01%
2021/06/04	12	71.63	1	72.10	70.30	11	8,890	0.12%
2021/06/02	3	71.00	4	72.18	71.60	-1	8,812	-0.01%
2021/06/01	0	0.00	2	72.85	72.40	-2	8,693	-0.02%
2021/05/31	2	72.55	2	73.45	73.40	0	8,592	0.00%
2021/05/28	1	72.06	18	71.72	71.60	-17	8,360	-0.20%
2021/05/27	13	71.01	7	70.31	70.30	6	8,232	0.07%
2021/05/26	6	68.72	3	68.47	68.60	3	8,139	0.04%
2021/05/25	4	67.93	1	68.50	68.00	3	8,104	0.04%
2021/05/24	3	66.37	3	66.57	66.70	0	7,970	0.00%
2021/05/21	2.1	63.14	15	63.08	64.90	-12.9	7,908	-0.16%
2021/05/20	33	61.30	20	62.00	60.90	13	7,816	0.17%
2021/05/19	16	60.90	19	61.99	62.20	-3	7,825	-0.04%
2021/05/18	8	58.50	29	59.23	61.70	-21	7,774	-0.27%
2021/05/17	5	55.30	5	57.20	57.00	0	7,724	0.00%
2021/05/14	25	60.86	15	61.33	60.30	10	7,623	0.13%
2021/05/13	5.1	54.01	26	56.10	58.30	-20.9	7,523	-0.28%
2021/05/12	12	61.68	15	60.43	57.60	-3	7,390	-0.04%
2021/05/11	21	65.27	31	66.17	63.80	-10	7,200	-0.14%
2021/05/10	5	68.60	5	69.20	69.20	0	7,016	0.00%
2021/05/07	21	69.20	50	71.01	69.90	-29	6,945	-0.42%
2021/05/06	36	69.85	16	71.13	69.30	20	6,817	0.29%
2021/05/05	17	70.15	14	70.47	69.20	3	6,649	0.05%
2021/05/03	31	70.48	35	71.61	68.10	-4	6,366	-0.06%
2021/04/29	76	70.66	32	71.65	71.20	44	6,258	0.70%
2021/04/28	0	0.00	17	71.64	71.70	-17	6,246	-0.27%
2021/04/27	28	70.63	36.1	71.59	70.50	-8.1	6,318	-0.13%
2021/04/26	3	69.13	10	69.52	69.60	-7	6,166	-0.11%
2021/04/23	2	66.45	4	66.50	66.60	-2	6,249	-0.03%
2021/04/22	7	68.06	1.1	69.14	66.60	5.9	6,534	0.09%
2021/04/21	14	68.94	8	69.45	69.10	6	7,234	0.08%
2021/04/20	11.1	69.81	13	69.94	69.90	-1.9	7,608	-0.02%
2021/04/19	3	68.77	2	68.70	69.20	1	7,852	0.01%
2021/04/16	2	68.30	0	0.00	68.40	2	7,881	0.03%
2021/04/15	0	0.00	1	68.40	68.30	-1	8,132	-0.01%
2021/04/14	0	0.00	1	69.50	67.80	-1	8,175	-0.01%
2021/04/13	6	69.85	8	70.35	69.10	-2	8,190	-0.02%
2021/04/12	4	68.75	3	69.07	68.70	1	8,233	0.01%
2021/04/09	36	71.32	20	70.20	69.50	16	8,411	0.19%
2021/04/08	7	71.43	32	71.28	72.40	-25	8,130	-0.31%
2021/04/07	2	68.25	13	68.68	68.90	-11	7,746	-0.14%
2021/04/06	1	67.50	6	67.57	67.70	-5	7,634	-0.07%
2021/04/01	27	67.91	11	69.06	67.40	16	7,628	0.21%
2021/03/31	1	67.70	3	67.80	68.20	-2	7,490	-0.03%
2021/03/30	20	66.75	0	0.00	66.70	20	7,394	0.27%
2021/03/29	17	67.08	3	66.63	66.50	14	7,363	0.19%
2021/03/26	13	67.58	26	66.94	67.20	-13	7,317	-0.18%
2021/03/25	1	66.80	14	67.29	67.20	-13	7,256	-0.18%
2021/03/24	15	66.94	4	67.00	66.20	11	7,234	0.15%
2021/03/23	24	66.73	2	67.70	67.80	22	7,203	0.31%
2021/03/17	1	64.60	1	64.30	64.40	0	7,289	0.00%
2021/03/15	4	63.65	0	0.00	63.60	4	7,609	0.05%
2021/03/12	0	0.00	2	63.90	64.20	-2	7,722	-0.03%
2021/03/11	1	62.20	0	0.00	63.00	1	7,805	0.01%
2021/03/10	7	61.61	0	0.00	61.30	7	7,857	0.09%
2021/03/09	0	0.00	5	61.00	61.40	-5	7,927	-0.06%
2021/03/08	2	63.00	1	64.20	63.20	1	8,023	0.01%
2021/03/05	2	63.70	20	63.98	63.70	-18	8,172	-0.22%
2021/03/04	0	64.70	0	0.00	64.50	0	8,237	0.00%
2021/03/02	1	66.20	0	0.00	65.60	1	8,419	0.01%
2021/02/26	19	68.03	6	68.58	66.40	13	8,549	0.15%
2021/02/25	2	67.20	4	67.80	66.90	-2	8,558	-0.02%
2021/02/24	1.1	66.83	0	0.00	66.80	1.1	8,717	0.01%
2021/02/23	6	67.98	0	0.00	68.20	6	9,257	0.06%
2021/02/22	8	68.23	2	68.50	68.70	6	9,584	0.06%
2021/02/19	5	68.62	0	0.00	68.30	5	9,872	0.05%
2021/02/18	1	67.50	0	0.00	67.60	1	10,254	0.01%
2021/02/17	0	0.00	1	65.60	66.90	-1	10,855	-0.01%
2021/02/05	0	0.00	2	64.70	64.40	-2	11,866	-0.02%
2021/02/04	1	64.90	1	64.80	64.30	0	12,974	0.00%
2021/01/29	0	0.00	4	67.08	65.90	-4	14,457	-0.03%
2021/01/28	2	66.70	6	66.70	66.10	-4	14,525	-0.03%
2021/01/27	1	68.40	1	68.30	68.80	0	14,495	0.00%
2021/01/26	1	69.80	200	68.87	68.30	-199	14,520	-1.37%	大賣/鉅額交易
2021/01/25	1	69.90	1	69.20	69.60	0	14,546	0.00%
2021/01/22	4	69.48	6	69.17	70.20	-2	14,602	-0.01%
2021/01/21	6.5	69.80	6	70.82	69.30	0.5	14,671	0.00%
2021/01/20	3	70.43	6	71.38	68.20	-3	14,673	-0.02%
2021/01/19	4	73.95	2	73.30	72.90	2	14,604	0.01%
2021/01/18	22	74.32	2	73.80	73.50	20	14,768	0.14%
2021/01/15	27	74.28	10	74.50	74.70	17	14,622	0.12%
2021/01/14	37	73.62	58	74.81	75.50	-21	14,387	-0.15%
2021/01/13	4.5	70.89	12	71.10	71.00	-7.5	13,677	-0.05%
2021/01/12	9	68.41	8	68.99	68.10	1	13,374	0.01%
2021/01/11	1	66.60	1	66.80	67.00	0	13,214	0.00%
2021/01/08	5	67.68	1	67.90	67.90	4	13,389	0.03%
2021/01/07	1	65.20	1	65.60	65.40	0	13,648	0.00%
2021/01/06	5	65.14	0	0.00	64.30	5	14,153	0.04%
2021/01/04	43	63.81	4	64.50	67.50	39	14,245	0.27%
2020/12/31	60	65.91	0	0.00	66.10	60	14,178	0.42%
2020/12/30	40	66.38	0	0.00	66.50	40	14,273	0.28%
2020/12/28	60	66.85	0	0.00	66.80	60	14,671	0.41%
2020/12/24	3	68.33	1	68.50	68.60	2	15,244	0.01%
2020/12/23	1	67.10	3	67.40	67.60	-2	15,581	-0.01%
2020/12/21	4	66.63	4	66.45	66.70	0	16,746	0.00%
2020/12/18	1	67.50	1	67.80	67.40	0	17,535	0.00%
2020/12/17	2	67.70	2	67.95	68.10	0	17,866	0.00%
2020/12/16	1	67.00	81	68.13	67.10	-80	18,054	-0.44%
2020/12/15	3	67.43	2	67.90	67.10	1	18,176	0.01%
2020/12/14	0	0.00	123	69.62	69.40	-123	18,524	-0.66%	大賣/鉅額交易
2020/12/11	8	69.34	0	0.00	69.00	8	18,674	0.04%
2020/12/10	1	68.70	7	69.84	69.00	-6	18,797	-0.03%
2020/12/09	8	72.39	7	71.10	71.40	1	18,740	0.01%
2020/12/08	10	71.34	2	71.75	72.70	8	18,731	0.04%
2020/12/07	2	70.30	4	70.50	70.70	-2	18,804	-0.01%
2020/12/04	11	70.91	7	71.00	71.00	4	18,833	0.02%
2020/12/03	1	71.90	0	0.00	71.90	1	19,037	0.01%
2020/11/30	0	0.00	5	74.58	73.90	-5	19,890	-0.03%
2020/11/27	1	74.40	2	73.90	75.00	-1	20,117	0.00%
2020/11/26	6	74.45	2	75.00	74.80	4	20,501	0.02%
2020/11/25	0	0.00	1	74.50	74.90	-1	21,382	0.00%
2020/11/24	8	76.24	2	77.15	76.50	6	21,732	0.03%
2020/11/23	6	76.82	11	76.69	77.20	-5	22,195	-0.02%
2020/11/20	16	77.65	20	77.93	76.50	-4	22,460	-0.02%
2020/11/19	16	76.80	9	76.81	77.00	7	22,771	0.03%
2020/11/18	5	75.54	17	75.62	75.60	-12	23,466	-0.05%
2020/11/17	11	74.29	16	74.76	73.90	-5	24,136	-0.02%
2020/11/16	30	77.34	26	77.33	77.30	4	25,310	0.02%
2020/11/13	110	76.35	90	75.86	74.90	20	25,493	0.08%	大買/
2020/11/12	9	74.83	5	74.72	77.00	4	24,786	0.02%
2020/11/11	5	71.28	1	69.70	70.00	4	24,383	0.02%
2020/11/10	18	73.44	17	71.84	71.80	1	25,039	0.00%
2020/11/09	8	71.38	17	72.48	71.70	-9	25,864	-0.03%
2020/11/06	1	70.30	1	71.20	68.00	0	26,161	0.00%
2020/11/05	1	68.80	0	0.00	69.00	1	26,226	0.00%
2020/11/04	3	68.33	1	67.20	68.40	2	26,856	0.01%
2020/11/03	3	66.60	1	66.30	67.30	2	26,893	0.01%
2020/11/02	2	66.20	0	0.00	66.10	2	26,996	0.01%
2020/10/30	3	67.50	4	67.73	67.30	-1	27,133	0.00%
2020/10/29	3	66.30	0	0.00	68.00	3	27,175	0.01%
2020/10/28	5	68.20	7	69.39	68.10	-2	27,176	-0.01%
2020/10/27	1	70.40	2	69.85	70.10	-1	27,215	0.00%
2020/10/26	12	71.39	10	71.37	70.70	2	27,195	0.01%
2020/10/23	2	69.60	2	69.65	69.60	0	27,086	0.00%
2020/10/22	3	67.50	3	67.20	68.00	0	27,254	0.00%
2020/10/21	20	68.65	10	68.40	68.60	10	27,374	0.04%
2020/10/20	1	69.10	6	69.73	69.20	-5	27,694	-0.02%
2020/10/19	3	69.87	1	69.70	70.40	2	28,158	0.01%
2020/10/16	8	69.15	6	68.65	68.10	2	28,794	0.01%
2020/10/15	39	72.11	38	70.91	70.00	1	29,137	0.00%
2020/10/14	22	72.16	38	73.31	74.50	-16	28,840	-0.06%
2020/10/13	10	69.16	10	69.38	69.90	0	28,733	0.00%
2020/10/12	6	69.53	7	69.39	69.80	-1	29,228	0.00%
2020/10/08	7	68.30	3	68.43	68.00	4	29,995	0.01%
2020/10/07	3	68.77	7	68.97	69.20	-4	30,206	-0.01%
2020/10/06	6	68.45	4	68.63	68.40	2	30,579	0.01%
2020/10/05	2	66.85	1	66.50	68.00	1	31,163	0.00%
2020/09/30	73	65.16	69	65.45	67.10	4	31,334	0.01%
2020/09/29	5	66.32	4	66.13	66.40	1	31,472	0.00%
2020/09/28	17	65.19	10	64.79	65.00	7	31,283	0.02%
2020/09/25	64	66.49	69	66.43	65.20	-5	31,030	-0.02%
2020/09/24	20	68.18	11	69.66	65.30	9	30,665	0.03%
2020/09/23	66	71.85	69	71.73	71.00	-3	30,315	-0.01%
2020/09/22	68	68.82	13	69.42	68.70	55	29,766	0.18%
2020/09/21	7	69.16	8	69.20	68.40	-1	29,502	0.00%
2020/09/18	17	69.10	20	68.84	67.30	-3	29,308	-0.01%
2020/09/17	10	67.99	13	68.21	67.60	-3	29,221	-0.01%
2020/09/16	39	66.71	22	66.35	66.40	17	28,932	0.06%
2020/09/15	0	0.00	1	64.50	65.30	-1	28,897	0.00%
2020/09/14	14	64.52	13	64.63	64.60	1	28,820	0.00%
2020/09/11	1	63.10	23	63.15	62.50	-22	28,735	-0.08%
2020/09/10	18	65.29	5	64.76	64.10	13	28,654	0.05%
2020/09/09	41	64.40	1	64.50	64.20	40	28,507	0.14%
2020/09/08	50	64.09	10	64.57	65.00	40	28,407	0.14%
2020/09/07	12	67.43	7	66.89	66.20	5	28,177	0.02%
2020/09/04	20	68.26	30	67.61	68.10	-10	28,119	-0.04%
2020/09/03	32	68.97	31	68.41	67.10	1	27,748	0.00%
2020/09/02	4	67.48	8	67.50	67.80	-4	27,642	-0.01%
2020/09/01	24	67.51	10	67.46	67.20	14	27,412	0.05%
2020/08/31	43	68.56	50	69.22	70.20	-7	27,002	-0.03%
2020/08/28	9	65.44	14	64.55	64.60	-5	26,195	-0.02%
2020/08/27	5	67.76	7	68.03	67.40	-2	25,895	-0.01%
2020/08/26	12	68.08	14	67.99	67.70	-2	25,662	-0.01%
2020/08/25	51	66.93	33	66.90	68.50	18	25,463	0.07%
2020/08/24	58	65.28	49	65.10	64.70	9	24,705	0.04%
2020/08/21	54	61.91	61	62.63	63.80	-7	24,012	-0.03%
2020/08/20	96	62.63	109.1	60.55	58.50	-13.1	23,083	-0.06%	大賣/
2020/08/19	21	59.90	68	61.55	62.90	-47	21,579	-0.22%
2020/08/18	6	56.42	10	56.62	57.20	-4	20,906	-0.02%
2020/08/17	20	57.33	15	57.45	56.50	5	20,757	0.02%
2020/08/14	63	55.46	17	55.27	56.60	46	20,204	0.23%
2020/08/13	28	54.46	42	54.42	55.60	-14	19,182	-0.07%
2020/08/12	36	48.22	62	48.76	50.60	-26	18,005	-0.14%
2020/08/11	22.1	46.26	23	46.38	46.05	-0.9	17,380	-0.01%
2020/08/10	57	49.95	31	48.19	47.20	26	17,219	0.15%
2020/08/07	0	0.00	7	46.81	47.05	-7	16,564	-0.04%
2020/08/06	8	46.63	2	46.63	46.55	6	16,500	0.04%
2020/08/05	12	47.01	35	46.29	47.30	-23	16,438	-0.14%
2020/08/04	4	45.25	6	45.33	45.30	-2	16,386	-0.01%
2020/08/03	5	46.23	20	47.05	45.85	-15	16,611	-0.09%
2020/07/31	12	46.76	4	46.94	47.20	8	16,589	0.05%
2020/07/30	4	46.21	3	46.30	46.25	1	16,571	0.01%
2020/07/29	20	46.60	5	46.67	46.20	15	16,763	0.09%
2020/07/28	5	47.29	6	48.30	46.00	-1	16,880	-0.01%
2020/07/27	17	48.67	20	47.98	47.95	-3	16,831	-0.02%
2020/07/24	28	49.74	25	49.29	48.55	3	16,843	0.02%
2020/07/23	69	51.98	54	51.43	50.90	15	16,970	0.09%
2020/07/22	41	50.79	41	51.06	52.30	0	16,677	0.00%
2020/07/21	26	48.52	32	48.56	48.30	-6	16,103	-0.04%
2020/07/20	16	46.58	17	46.29	46.90	-1	15,716	-0.01%
2020/07/17	36	46.99	5	46.79	46.45	31	15,672	0.20%
2020/07/16	27	46.35	25	46.78	47.45	2	15,488	0.01%
2020/07/15	34	46.71	151	46.61	45.20	-117	15,185	-0.77%	大賣/鉅額交易
2020/07/14	21	45.18	26	44.87	45.00	-5	14,389	-0.03%
2020/07/13	10	44.43	18	44.24	45.40	-8	14,459	-0.06%
2020/07/10	135	43.27	16	43.65	42.00	119	14,131	0.84%	大買/鉅額交易
2020/07/09	17	42.89	41	43.08	43.15	-24	13,294	-0.18%
2020/07/08	2	41.95	19	42.47	42.60	-17	12,977	-0.13%
2020/07/07	7	41.00	0	0.00	40.60	7	12,567	0.06%
2020/07/06	3	41.40	4	41.41	41.35	-1	12,500	-0.01%
2020/07/03	5	40.81	19	41.07	40.85	-14	12,477	-0.11%
2020/07/02	11	42.03	6	42.94	41.85	5	12,472	0.04%
2020/07/01	17	42.81	3	42.35	42.45	14	12,266	0.11%
2020/06/30	2	41.60	2	41.40	41.75	0	12,036	0.00%
2020/06/29	1	40.60	2	40.38	40.75	-1	11,980	-0.01%
2020/06/24	4	41.11	1	41.00	40.95	3	11,969	0.03%
2020/06/23	2	41.30	0	0.00	41.25	2	11,948	0.02%
2020/06/22	22	41.76	0	0.00	41.25	22	11,901	0.18%
2020/06/19	7	41.75	3	41.80	41.35	4	11,909	0.03%
2020/06/18	2	41.20	2	41.33	41.40	0	11,970	0.00%
2020/06/17	1	41.00	1	41.10	40.95	0	12,031	0.00%
2020/06/16	1	40.30	4	40.55	40.70	-3	12,087	-0.02%
2020/06/15	1	39.30	3	39.35	39.40	-2	12,332	-0.02%
2020/06/12	2	38.55	4	38.84	39.30	-2	12,463	-0.02%
2020/06/11	12	39.71	0	0.00	39.75	12	12,588	0.10%
2020/06/10	1	41.65	5	41.15	41.70	-4	12,541	-0.03%
2020/06/09	41	42.05	32	41.36	41.00	9	12,650	0.07%
2020/06/08	1	41.25	2	41.35	40.85	-1	12,472	-0.01%
2020/06/05	16	40.98	23	40.83	40.90	-7	12,897	-0.05%
2020/06/04	1	40.85	5	41.32	40.85	-4	13,067	-0.03%
2020/06/03	4	42.03	6	41.89	42.10	-2	13,037	-0.02%
2020/06/02	12	41.74	13	41.59	41.70	-1	12,930	-0.01%
2020/06/01	6	39.89	3	39.48	40.55	3	12,683	0.02%
2020/05/28	20	39.03	5	38.94	38.60	15	12,399	0.12%
2020/05/26	1	37.55	0	0.00	37.90	1	12,229	0.01%
2020/05/25	2	36.85	1	36.70	37.55	1	12,468	0.01%
2020/05/22	6	37.90	0	0.00	37.35	6	12,402	0.05%
2020/05/21	8	38.88	4	39.16	39.50	4	12,280	0.03%
2020/05/19	0	0.00	20	37.29	37.20	-20	12,193	-0.16%
2020/05/18	0	0.00	1	36.80	36.95	-1	12,157	-0.01%
2020/05/15	0	0.00	5	38.63	38.40	-5	12,003	-0.04%
2020/05/14	3	39.97	18	39.75	39.15	-15	11,890	-0.13%
2020/05/13	0	0.00	9	40.52	40.55	-9	11,850	-0.08%
2020/05/11	1	41.10	6	40.99	40.85	-5	12,049	-0.04%
2020/05/08	30	42.25	14	41.44	40.70	16	11,921	0.13%
2020/05/07	0	0.00	6	41.80	41.95	-6	11,597	-0.05%
2020/05/06	1	41.65	1	41.15	41.50	0	11,546	0.00%
2020/05/05	20	42.48	21	42.27	42.00	-1	11,485	-0.01%
2020/05/04	21	41.83	17	41.61	41.80	4	11,259	0.04%
2020/04/30	30	40.65	15	40.64	40.80	15	11,025	0.14%
2020/04/29	17	40.43	6	40.16	40.30	11	10,904	0.10%
2020/04/28	23	39.80	29	40.26	39.75	-6	10,784	-0.06%
2020/04/27	3	38.47	4	38.51	38.65	-1	10,366	-0.01%
2020/04/24	4	36.85	19	37.16	37.30	-15	10,092	-0.15%
2020/04/23	26	36.90	25	36.87	36.60	1	9,900	0.01%
2020/04/22	18	36.63	2	36.83	36.95	16	9,717	0.16%
2020/04/21	14	36.86	7	36.20	35.70	7	9,526	0.07%
2020/04/20	11	36.98	2	36.40	37.50	9	9,273	0.10%
2020/04/17	2	36.45	5	35.91	35.25	-3	9,003	-0.03%
2020/04/16	0	0.00	2	34.85	35.10	-2	8,806	-0.02%
2020/04/15	2	34.08	11	33.14	33.75	-9	8,357	-0.11%
2020/04/14	0	0.00	1	32.55	32.60	-1	8,259	-0.01%
2020/04/13	2	32.50	0	0.00	32.10	2	8,284	0.02%
2020/04/09	0	0.00	3	32.35	31.75	-3	8,484	-0.04%
2020/04/08	11	32.42	2	32.40	32.50	9	8,949	0.10%
2020/04/07	3	33.15	0	0.00	32.80	3	8,900	0.03%
2020/03/27	0	0.00	8	29.99	29.00	-8	8,801	-0.09%
2020/03/26	0	0.00	3	29.00	30.10	-3	8,744	-0.03%
2020/03/25	9	30.07	170	30.01	29.55	-161	8,716	-1.85%	大賣/鉅額交易
2020/03/24	5	29.19	110	29.61	29.10	-105	8,576	-1.22%	大賣/鉅額交易
2020/03/23	0	0.00	1	28.45	28.55	-1	8,410	-0.01%
2020/03/20	271	28.02	8	27.53	28.40	263	8,459	3.11%	大買/鉅額交易
2020/03/19	30	27.27	30	26.94	25.85	0	8,513	0.00%
2020/03/18	12	28.83	7	27.95	27.50	5	8,237	0.06%
2020/03/13	3	29.05	9	29.66	30.20	-6	7,705	-0.08%
2020/03/12	4	33.19	3	33.18	32.20	1	7,463	0.01%
2020/03/11	14	35.81	1	35.55	34.50	13	7,255	0.18%
2020/03/10	2	33.60	3	34.67	35.15	-1	6,764	-0.01%
2020/03/09	1	32.80	0	0.00	32.45	1	6,540	0.02%
2020/03/06	1	34.45	0	0.00	34.45	1	6,403	0.02%
2020/03/04	1	32.65	4	32.60	32.95	-3	6,317	-0.05%
2020/03/03	2	33.45	1	33.30	33.00	1	6,295	0.02%
2020/03/02	1	32.55	0	0.00	32.55	1	6,250	0.02%
2020/02/27	6	33.03	10	33.38	33.00	-4	6,202	-0.06%
2020/02/26	2	35.13	205	35.04	34.80	-203	6,050	-3.36%	大賣/鉅額交易
2020/02/25	4	32.50	70	33.57	33.60	-66	5,733	-1.15%
2020/02/24	4	32.83	1	33.05	33.00	3	5,674	0.05%
2020/02/21	7	33.94	0	0.00	33.80	7	5,650	0.12%
2020/02/20	1	34.50	1	35.05	34.45	0	5,563	0.00%
2020/02/19	1	34.60	1	34.80	34.75	0	5,557	0.00%
2020/02/18	2	34.90	2	34.75	34.80	0	5,584	0.00%
2020/02/17	5	34.61	0	0.00	34.55	5	5,624	0.09%
2020/02/14	2	34.90	0	0.00	34.95	2	5,613	0.04%
2020/02/13	6	35.63	16	35.38	35.00	-10	5,576	-0.18%
2020/02/12	2	33.50	3	33.88	33.80	-1	5,354	-0.02%
2020/02/11	2	33.45	0	0.00	33.55	2	5,358	0.04%
2020/02/10	0	0.00	1	33.15	33.20	-1	5,433	-0.02%
2020/02/07	1	33.30	2	33.23	33.05	-1	5,485	-0.02%
2020/02/05	2	33.25	0	0.00	33.75	2	5,462	0.04%
2020/02/03	2	31.00	1	31.85	32.45	1	5,470	0.02%
2020/01/31	0	0.00	1	33.70	34.15	-1	5,387	-0.02%
2020/01/30	5	36.00	0	0.00	36.00	5	5,441	0.09%
2020/01/16	0	0.00	1	40.00	40.00	-1	5,792	-0.02%
2020/01/13	0	0.00	2	39.80	39.70	-2	6,312	-0.03%
2020/01/08	2	39.50	0	0.00	39.20	2	6,725	0.03%
2020/01/07	2	39.60	40	39.70	39.65	-38	6,833	-0.56%
2020/01/06	3	40.07	0	0.00	39.90	3	7,035	0.04%
2020/01/03	3	41.62	0	0.00	41.25	3	7,078	0.04%
2020/01/02	6	43.58	10	43.18	42.75	-4	7,238	-0.06%
2019/12/31	43	41.93	5	41.70	41.65	38	7,322	0.52%
2019/12/30	1	40.75	2	41.00	41.00	-1	7,451	-0.01%
2019/12/27	4	41.73	45	41.50	41.35	-41	7,669	-0.53%
2019/12/26	26	42.17	0	0.00	42.00	26	7,832	0.33%
2019/12/25	2	41.78	2	41.70	41.70	0	7,730	0.00%
2019/12/24	25	41.55	0	0.00	41.65	25	7,883	0.32%
2019/12/23	0	0.00	6	41.20	41.25	-6	7,908	-0.08%
2019/12/20	2	41.50	3	41.10	41.15	-1	7,907	-0.01%
2019/12/18	1	40.30	0	0.00	40.20	1	7,939	0.01%
2019/12/17	1	41.45	3	41.68	40.50	-2	8,126	-0.02%
2019/12/16	41	41.05	6	40.80	41.00	35	8,033	0.44%
2019/12/13	0	0.00	1	40.20	39.20	-1	7,981	-0.01%
2019/12/12	1	40.00	0	0.00	39.90	1	8,314	0.01%
2019/12/11	6	40.22	0	0.00	40.00	6	8,393	0.07%
2019/12/06	0	0.00	10	39.85	39.95	-10	8,664	-0.12%
2019/12/02	0	0.00	10	38.99	39.00	-10	9,258	-0.11%
2019/11/27	6	39.90	0	0.00	39.90	6	9,802	0.06%
2019/11/21	0	0.00	10	40.08	40.05	-10	10,597	-0.09%
2019/11/19	0	0.00	5	40.90	40.75	-5	11,840	-0.04%
2019/11/18	0	0.00	2	41.00	40.50	-2	12,219	-0.02%
2019/11/14	2	40.30	0	0.00	40.10	2	12,677	0.02%
2019/11/13	3	40.60	0	0.00	40.50	3	12,965	0.02%
2019/11/11	2	40.65	1	41.15	40.40	1	13,830	0.01%
2019/11/08	1	40.75	1	41.50	41.55	0	14,430	0.00%
2019/11/07	19	41.14	1	41.20	41.05	18	14,941	0.12%
2019/11/06	2	42.33	0	0.00	42.00	2	15,631	0.01%
2019/11/05	1	42.00	2	42.58	42.75	-1	15,919	-0.01%
2019/11/04	1	41.95	0	0.00	41.75	1	16,127	0.01%
2019/11/01	0	0.00	25.1	41.52	41.55	-25.1	16,260	-0.15%
2019/10/31	10	41.85	10	41.75	41.70	0	16,596	0.00%
2019/10/30	0	0.00	26	42.43	42.55	-26	17,041	-0.15%
2019/10/29	16	42.52	15	42.80	41.95	1	17,608	0.01%
2019/10/28	11	43.36	3	43.50	43.10	8	18,339	0.04%
2019/10/25	8	43.54	14	44.61	43.35	-6	18,774	-0.03%
2019/10/24	0	0.00	27	43.87	44.10	-27	18,821	-0.14%
2019/10/23	29	43.56	3	43.00	43.00	26	19,290	0.13%
2019/10/22	6	43.74	31	43.88	43.70	-25	20,332	-0.12%
2019/10/21	19	43.13	1	42.90	43.15	18	20,961	0.09%
2019/10/18	21	43.40	7	43.54	43.30	14	21,070	0.07%
2019/10/17	19	43.03	29	43.15	43.05	-10	21,110	-0.05%
2019/10/16	5	43.59	15	43.35	42.75	-10	21,209	-0.05%
2019/10/15	32	43.10	23	43.36	42.65	9	21,148	0.04%
2019/10/14	30	42.95	5	43.35	42.90	25	21,185	0.12%
2019/10/09	3	42.62	6	42.76	42.65	-3	21,276	-0.01%
2019/10/08	19	42.83	15	42.62	42.40	4	21,402	0.02%
2019/10/07	25	43.86	20	42.99	42.45	5	21,383	0.02%
2019/10/04	4	41.98	20	41.90	41.85	-16	20,979	-0.08%
2019/10/02	4	40.95	13	40.00	41.10	-9	21,005	-0.04%
2019/10/01	0	0.00	3	38.95	39.00	-3	21,123	-0.01%
2019/09/27	11	38.31	4	38.71	38.00	7	21,298	0.03%
2019/09/26	3	40.02	2	39.55	39.40	1	21,422	0.00%
2019/09/25	2	40.65	0	0.00	40.55	2	21,920	0.01%
2019/09/24	0	0.00	4	41.60	41.10	-4	22,596	-0.02%
2019/09/23	3	41.50	1	41.45	41.45	2	22,695	0.01%
2019/09/20	3	41.55	5	41.39	41.45	-2	22,956	-0.01%
2019/09/19	1	40.75	0	0.00	40.80	1	23,402	0.00%
2019/09/18	10	40.93	6	41.03	40.85	4	23,695	0.02%
2019/09/17	34	41.11	3	41.47	40.70	31	23,761	0.13%
2019/09/16	10	42.58	1	42.95	42.55	9	23,913	0.04%
2019/09/12	0	0.00	3	42.95	42.85	-3	24,520	-0.01%
2019/09/11	5	42.13	19	42.83	42.45	-14	25,611	-0.05%
2019/09/10	55	42.34	1	42.00	42.00	54	25,918	0.21%
2019/09/09	163	43.13	10	43.18	42.65	153	25,965	0.59%	大買/鉅額交易
2019/09/06	11	42.87	10	43.62	43.25	1	25,997	0.00%
2019/09/05	3	42.48	1	42.75	42.30	2	25,903	0.01%
2019/09/04	2	41.90	10	41.25	42.15	-8	25,949	-0.03%
2019/09/03	1	41.85	0	0.00	41.30	1	26,333	0.00%
2019/09/02	1	41.50	0	0.00	42.45	1	26,674	0.00%
2019/08/30	13	42.58	0	0.00	42.20	13	26,552	0.05%
2019/08/29	15	43.13	0	0.00	43.05	15	26,357	0.06%
2019/08/28	6	42.98	26	43.64	42.90	-20	26,289	-0.08%
2019/08/27	5	44.20	170	44.25	43.70	-165	26,151	-0.63%	大賣/鉅額交易
2019/08/26	21	43.75	1	43.35	44.00	20	26,124	0.08%
2019/08/23	2	45.43	53	45.17	44.90	-51	26,066	-0.20%
2019/08/22	6	45.70	67	45.89	44.85	-61	25,859	-0.24%
2019/08/21	4	44.11	7	43.71	44.55	-3	25,391	-0.01%
2019/08/20	9	44.19	4	43.48	42.80	5	25,310	0.02%
2019/08/19	2	43.90	1	43.50	43.55	1	25,354	0.00%
2019/08/16	3	43.80	0	0.00	43.45	3	25,543	0.01%
2019/08/15	2	43.08	8	42.98	42.90	-6	25,530	-0.02%
2019/08/14	141	44.56	202	44.26	43.75	-61	25,824	-0.24%	大買/大賣/
2019/08/13	18	42.95	89	43.31	43.70	-71	25,797	-0.28%
2019/08/12	22	43.23	55	42.76	42.40	-33	25,834	-0.13%
2019/08/08	49	41.38	8	41.63	42.30	41	25,657	0.16%
2019/08/07	6	39.62	16	39.73	39.20	-10	25,226	-0.04%
2019/08/06	40	37.46	38	37.74	39.05	2	25,345	0.01%
2019/08/05	0	0.00	140	38.66	38.90	-140	25,307	-0.55%	大賣/鉅額交易
2019/08/02	1	39.25	1	39.85	39.10	0	25,515	0.00%
2019/08/01	15	40.91	2	39.75	40.80	13	25,667	0.05%
2019/07/31	169	39.86	188	40.74	40.60	-19	25,540	-0.07%	大買/大賣/
2019/07/30	201	42.41	119	41.24	40.95	82	25,754	0.32%	大買/大賣/
2019/07/29	9	46.38	5	46.25	45.45	4	25,319	0.02%
2019/07/26	55	45.40	56	45.38	45.30	-1	25,442	0.00%
2019/07/25	199	45.83	89	45.90	45.70	110	25,583	0.43%	大買/鉅額交易
2019/07/24	40	45.65	110	46.15	46.90	-70	25,527	-0.27%	大賣/
2019/07/23	32	44.54	8	43.75	43.20	24	24,542	0.10%
2019/07/22	0	0.00	1	41.40	41.40	-1	23,868	0.00%
2019/07/19	63	40.51	53	40.46	40.25	10	23,885	0.04%
2019/07/18	33	39.97	19	40.01	39.85	14	23,960	0.06%
2019/07/17	10	40.50	19	40.54	40.80	-9	24,172	-0.04%
2019/07/16	120	41.56	37	41.10	41.05	83	24,273	0.34%	大買/
2019/07/15	67	41.58	42	41.81	41.90	25	25,003	0.10%
2019/07/12	190	41.30	167	41.50	41.00	23	25,090	0.09%	大買/大賣/
2019/07/11	51	41.04	52	41.61	41.45	-1	25,498	0.00%
2019/07/10	48	40.37	51	40.56	40.80	-3	25,661	-0.01%
2019/07/09	99	39.63	52	39.76	39.90	47	26,240	0.18%
2019/07/08	56	40.41	8	39.97	40.20	48	26,796	0.18%
2019/07/05	18	41.66	4	41.05	40.55	14	26,878	0.05%
2019/07/04	12	41.20	1	41.25	41.15	11	26,671	0.04%
2019/07/03	61	41.32	10	41.60	41.00	51	26,902	0.19%
2019/07/02	26	42.73	80	42.71	42.80	-54	26,904	-0.20%
2019/07/01	3	41.65	38	41.82	42.25	-35	26,499	-0.13%
2019/06/28	12	38.73	21	38.53	38.45	-9	26,440	-0.03%
2019/06/27	7	38.67	3	38.80	38.50	4	26,382	0.02%
2019/06/26	15	37.18	25	38.31	38.95	-10	26,184	-0.04%
2019/06/25	38	38.99	24	38.37	38.10	14	25,692	0.05%
2019/06/24	1	38.20	10	38.40	38.90	-9	25,466	-0.04%
2019/06/21	3	39.03	15	38.87	38.00	-12	25,449	-0.05%
2019/06/20	41	38.30	4	38.39	39.00	37	25,223	0.15%
2019/06/19	6	36.87	29	38.10	37.90	-23	25,180	-0.09%
2019/06/18	1	36.50	17	36.16	35.35	-16	24,982	-0.06%
2019/06/17	0	0.00	10	35.40	35.60	-10	24,647	-0.04%
2019/06/14	4	36.35	2	35.10	35.10	2	24,735	0.01%
2019/06/13	22	35.67	2	35.85	35.95	20	24,689	0.08%
2019/06/12	4	35.74	3	35.65	35.55	1	24,771	0.00%
2019/06/11	43	36.39	24	36.40	36.15	19	24,897	0.08%
2019/06/10	12	35.23	8	34.76	35.90	4	24,438	0.02%
2019/06/06	10	32.50	0	0.00	32.80	10	24,129	0.04%
2019/06/05	3	33.25	0	0.00	32.30	3	24,125	0.01%
2019/06/04	0	0.00	1	32.55	32.45	-1	24,182	0.00%
2019/06/03	0	0.00	5	32.85	32.70	-5	24,303	-0.02%
2019/05/31	6	33.42	2	33.25	33.60	4	24,420	0.02%
2019/05/30	0	0.00	5	32.75	32.55	-5	24,453	-0.02%
2019/05/29	11	31.85	3	31.88	32.30	8	24,765	0.03%
2019/05/28	2	33.05	0	0.00	32.60	2	25,141	0.01%
2019/05/27	11	32.52	12	32.19	32.50	-1	25,170	0.00%
2019/05/24	4	33.58	1	33.95	32.20	3	25,386	0.01%
2019/05/23	4	33.20	5	32.97	32.95	-1	25,066	0.00%
2019/05/22	12	34.37	10	34.80	34.25	2	24,779	0.01%
2019/05/21	2	34.98	1	35.00	35.60	1	24,518	0.00%
2019/05/20	15	34.72	24	35.45	34.35	-9	24,024	-0.04%
2019/05/17	51	37.60	21	37.26	36.00	30	23,691	0.13%
2019/05/16	14	40.50	7	40.06	39.70	7	23,149	0.03%
2019/05/15	18	42.67	10	42.44	41.95	8	22,880	0.03%
2019/05/14	25	41.09	15	40.91	42.50	10	22,821	0.04%
2019/05/13	100	40.79	7	40.89	40.10	93	22,711	0.41%
2019/05/10	11	40.32	99	40.57	40.80	-88	22,735	-0.39%
2019/05/09	3	42.13	4	41.06	40.00	-1	22,433	0.00%
2019/05/08	6	42.80	9	42.60	42.65	-3	21,888	-0.01%
2019/05/07	3	45.23	17	45.14	42.85	-14	21,520	-0.07%
2019/05/06	12	43.77	14	43.93	44.40	-2	20,771	-0.01%
2019/05/03	15	44.14	11	44.34	44.05	4	20,311	0.02%
2019/05/02	20	42.88	26	42.68	42.85	-6	19,694	-0.03%
2019/04/30	59	41.99	56	42.12	42.80	3	19,425	0.02%
2019/04/29	4	39.55	4	39.70	40.00	0	18,879	0.00%
2019/04/26	7	39.89	7	40.06	39.80	0	18,621	0.00%
2019/04/25	4	40.50	2	40.75	41.20	2	18,384	0.01%
2019/04/24	16	41.27	23	41.14	40.70	-7	18,213	-0.04%
2019/04/23	10	40.82	2	39.83	40.30	8	17,968	0.04%
2019/04/22	2	41.78	7	42.14	41.75	-5	17,814	-0.03%
2019/04/19	29	43.16	10	43.86	42.00	19	17,647	0.11%
2019/04/18	12	42.75	45	42.33	42.80	-33	16,714	-0.20%
2019/04/17	35	43.60	10	43.22	43.25	25	16,338	0.15%
2019/04/16	14	41.52	11	41.23	41.50	3	15,775	0.02%
2019/04/15	14	41.95	17	42.18	42.90	-3	15,316	-0.02%
2019/04/12	12	38.44	15	39.06	39.15	-3	14,558	-0.02%
2019/04/11	2	37.20	5	37.02	37.00	-3	13,796	-0.02%
2019/04/10	4	36.06	2	35.85	35.80	2	13,578	0.01%
2019/04/09	8	36.85	9	37.64	36.00	-1	13,459	-0.01%
2019/04/08	4	36.83	3	37.10	36.70	1	13,052	0.01%
2019/04/03	5	36.28	6	36.10	35.70	-1	12,792	-0.01%
2019/04/02	34	36.15	18	36.58	35.50	16	12,819	0.12%
2019/03/28	3	34.25	7	33.58	34.55	-4	12,263	-0.03%
2019/03/27	4	35.10	10	35.00	34.65	-6	12,117	-0.05%
2019/03/26	14	35.07	0	0.00	34.40	14	12,030	0.12%
2019/03/25	8	35.40	3	35.38	35.20	5	11,929	0.04%
2019/03/22	34	35.73	24	35.65	35.20	10	11,773	0.08%
2019/03/21	38	34.39	55	35.03	36.45	-17	11,187	-0.15%
2019/03/20	0	0.00	10	33.05	33.15	-10	10,221	-0.10%
2019/03/19	0	0.00	8	33.17	32.60	-8	10,131	-0.08%
2019/03/18	2	32.00	22	32.76	32.80	-20	9,959	-0.20%
2019/03/15	20	32.58	6	32.60	32.00	14	9,958	0.14%
2019/03/14	6	33.84	12	33.61	33.35	-6	9,769	-0.06%
2019/03/13	5	32.78	15	32.48	32.90	-10	9,497	-0.11%
2019/03/12	9	33.10	8	32.26	32.35	1	9,430	0.01%
2019/03/11	1	32.65	2	32.15	32.75	-1	9,247	-0.01%
2019/03/08	14	32.40	8	32.29	32.40	6	9,305	0.06%
2019/03/07	2	32.35	1	33.15	31.70	1	9,212	0.01%
2019/03/06	6	33.08	2	32.43	32.55	4	9,038	0.04%
2019/03/05	28	33.19	5	32.66	32.50	23	8,940	0.26%
2019/03/04	37	34.41	9	34.28	34.60	28	8,668	0.32%
2019/02/27	82	33.51	58	33.60	33.65	24	8,208	0.29%
2019/02/26	59	32.65	24	32.90	32.65	35	7,623	0.46%
2019/02/25	2	31.25	15	31.57	32.60	-13	7,160	-0.18%
2019/02/22	0	0.00	1	29.95	29.65	-1	6,641	-0.02%
2019/02/21	0	0.00	1	29.20	29.50	-1	6,597	-0.02%
2019/02/20	0	0.00	17	30.16	29.85	-17	6,526	-0.26%
2019/02/19	1	29.80	20.3	30.03	30.10	-19.3	6,514	-0.30%
2019/02/18	14	30.14	37	30.13	30.35	-23	6,402	-0.36%
2019/02/15	4	29.03	14	28.75	28.95	-10	6,161	-0.16%
2019/02/14	3	28.83	0	0.00	28.70	3	6,005	0.05%
2019/02/13	1	29.15	7	29.00	29.10	-6	5,835	-0.10%
2019/02/12	33.3	27.47	25	28.02	27.70	8.3	5,516	0.15%
2019/02/11	0	0.00	1	26.65	26.95	-1	5,120	-0.02%
2019/01/30	2	25.40	0	0.00	25.05	2	4,825	0.04%
2019/01/29	0	0.00	5	24.95	24.95	-5	4,714	-0.11%
2019/01/25	5	25.15	0.2	24.90	25.05	4.8	4,631	0.10%
2019/01/24	0	0.00	0.3	25.40	25.40	-0.3	4,551	-0.01%
2019/01/23	0	0.00	0	25.35	25.35	0	4,549	0.00%
2019/01/22	8	25.48	9.5	25.99	25.20	-1.5	4,570	-0.03%
2019/01/17	1	25.60	0	0.00	25.50	1	4,385	0.02%
2019/01/14	7	27.29	2	26.95	26.20	5	4,274	0.12%
2019/01/11	0	0.00	1	26.00	26.40	-1	4,041	-0.02%
2019/01/10	0	0.00	11	25.75	25.75	-11	3,931	-0.28%
2019/01/09	2	25.60	0	0.00	25.60	2	3,900	0.05%
2019/01/08	21	25.95	16	25.67	25.75	5	3,825	0.13%
2019/01/07	1	24.60	0	0.00	25.10	1	3,713	0.03%
2019/01/03	0	0.00	7	25.20	24.95	-7	3,699	-0.19%
2019/01/02	1	25.90	1	25.55	25.65	0	3,744	0.00%
2018/12/27	10	25.17	12	25.33	24.75	-2	3,635	-0.06%
2018/12/26	0	0.00	1	24.55	24.65	-1	3,569	-0.03%
2018/12/25	18	25.66	22	25.68	25.50	-4	3,481	-0.11%
2018/12/24	14	26.17	8	25.95	26.30	6	3,306	0.18%
2018/12/19	0	0.00	2	24.55	24.25	-2	3,053	-0.07%
2018/12/18	0	0.00	2	24.15	24.30	-2	3,002	-0.07%
2018/12/17	4	24.94	1	24.75	24.75	3	2,934	0.10%
2018/12/14	13	25.02	14	24.98	25.10	-1	2,794	-0.04%
2018/12/12	1	24.35	0	0.00	24.25	1	2,699	0.04%
2018/12/10	4	24.34	0	0.00	24.55	4	2,628	0.15%
2018/12/07	2	23.73	2	24.15	24.40	0	2,518	0.00%
2018/12/04	1	24.45	1	24.50	24.35	0	2,368	0.00%
2018/12/03	1	25.00	0	0.00	24.90	1	2,341	0.04%
2018/11/29	1	22.65	0	0.00	22.65	1	2,087	0.05%
2018/11/28	2	22.50	0	0.00	22.50	2	2,059	0.10%
2018/11/22	0	0.00	10	22.15	21.60	-10	2,481	-0.40%
2018/11/20	10	22.35	0	0.00	22.00	10	2,474	0.40%
2018/11/16	10	21.90	10	22.40	21.90	0	2,370	0.00%
2018/11/01	0	0.00	1	21.55	21.55	-1	2,552	-0.04%
2018/10/26	0	0.00	1	20.20	20.25	-1	2,516	-0.04%
2018/10/23	2	21.10	0	0.00	21.10	2	2,624	0.08%
2018/10/19	0	0.00	1	21.15	21.20	-1	2,714	-0.04%
2018/10/17	0	0.00	3	22.30	22.35	-3	2,703	-0.11%
2018/10/16	1	22.10	0	0.00	22.15	1	2,697	0.04%
2018/10/15	3	22.45	0	0.00	22.00	3	2,695	0.11%
2018/10/12	1	22.45	0	0.00	22.45	1	2,691	0.04%
2018/10/09	1	25.75	0	0.00	25.45	1	2,708	0.04%
2018/10/08	1	26.45	1	26.55	26.15	0	2,631	0.00%
2018/10/05	0	0.00	2	26.55	26.50	-2	2,617	-0.08%
2018/09/14	0	0.00	3	28.25	28.40	-3	2,452	-0.12%
2018/09/13	0	0.00	5	28.05	28.20	-5	2,454	-0.20%
2018/09/07	0	0.00	3	27.50	27.70	-3	2,691	-0.11%
2018/09/03	5	28.60	17	29.29	28.60	-12	2,875	-0.42%
2018/08/31	2	28.75	2	29.00	29.25	0	2,797	0.00%
2018/08/30	0	0.00	1	28.50	28.60	-1	2,678	-0.04%
2018/08/29	9	28.21	3	28.55	28.40	6	2,701	0.22%
2018/08/20	0	0.00	2	26.90	26.90	-2	3,207	-0.06%
2018/08/17	4	27.55	1	27.65	27.45	3	3,245	0.09%
2018/08/13	11	28.29	5	28.35	27.70	6	3,268	0.18%
2018/08/10	5	29.15	0	0.00	29.15	5	3,206	0.16%
2018/08/08	3	29.20	3	29.10	29.15	0	3,105	0.00%
2018/08/01	12	29.44	9	29.30	29.30	3	3,200	0.09%
2018/07/31	0	0.00	3	28.58	28.90	-3	3,125	-0.10%
2018/07/30	10	28.55	0	0.00	28.50	10	3,174	0.31%
2018/07/27	3	29.10	1	29.20	29.00	2	3,150	0.06%
2018/07/26	0	0.00	2	28.83	28.80	-2	3,088	-0.06%
2018/07/25	0	0.00	1	27.90	28.00	-1	3,050	-0.03%
2018/07/18	1	28.30	0	0.00	28.25	1	3,068	0.03%
2018/07/16	10	27.75	0	0.00	27.70	10	2,983	0.34%
2018/07/13	0	0.00	2	27.90	28.00	-2	2,996	-0.07%
2018/07/10	2	27.58	0	0.00	27.70	2	3,014	0.07%
2018/07/06	7	27.50	17	27.03	27.00	-10	2,981	-0.34%
2018/06/29	8	28.68	0	0.00	28.65	8	2,968	0.27%
2018/06/28	1	28.20	1	28.55	28.20	0	2,964	0.00%
2018/06/27	2	28.88	0	0.00	28.65	2	3,023	0.07%
2018/06/26	1	29.00	0	0.00	29.00	1	3,000	0.03%
2018/06/25	11	29.51	0	0.00	29.50	11	2,989	0.37%
2018/06/21	2	29.73	2	29.95	30.35	0	2,983	0.00%
2018/06/20	9	30.05	1	29.60	29.60	8	2,984	0.27%
2018/06/19	0	0.00	6	29.95	30.20	-6	2,875	-0.21%
2018/06/14	0	0.00	1	30.25	30.60	-1	2,873	-0.03%
2018/06/13	1	30.60	10	30.75	30.50	-9	2,885	-0.31%
2018/06/12	4	31.38	0	0.00	31.35	4	2,876	0.14%
2018/06/11	2	31.65	2	31.15	31.20	0	2,812	0.00%
2018/06/08	8	32.14	13	31.85	31.65	-5	2,811	-0.18%
2018/06/07	2	31.45	2	31.45	31.35	0	2,678	0.00%
2018/06/05	0	0.00	11	31.19	31.20	-11	2,628	-0.42%
2018/06/04	18	31.81	14	31.74	31.65	4	2,549	0.16%
2018/06/01	7	30.49	11	30.09	30.30	-4	2,257	-0.18%
2018/05/31	0	0.00	3	28.85	28.85	-3	2,139	-0.14%
2018/05/29	0	0.00	25	28.75	28.75	-25	2,157	-1.16%
2018/05/28	0	0.00	20	29.20	29.25	-20	2,168	-0.92%
2018/05/24	1	29.05	0	0.00	29.10	1	2,234	0.04%
2018/05/22	0	0.00	1	28.75	29.25	-1	2,352	-0.04%
2018/05/08	1	28.45	0	0.00	28.20	1	2,506	0.04%
2018/04/20	3	28.05	3	27.95	27.90	0	2,972	0.00%
2018/04/18	1	27.35	0	0.00	27.35	1	3,051	0.03%
2018/04/17	0	0.00	2	28.10	27.70	-2	3,112	-0.06%
2018/04/03	0	0.00	2	29.00	29.00	-2	3,846	-0.05%
2018/04/02	10	29.49	0	0.00	29.30	10	4,074	0.25%
2018/03/30	0	0.00	11	29.87	29.90	-11	4,279	-0.26%
2018/03/28	10	29.13	4	29.20	29.00	6	4,469	0.13%
2018/03/27	5	29.50	0	0.00	29.45	5	4,517	0.11%
2018/03/26	10	29.00	1	28.90	29.10	9	4,586	0.20%
2018/03/23	11	29.20	0	0.00	29.00	11	4,671	0.24%
2018/03/22	22	30.91	6	30.89	30.30	16	4,828	0.33%
2018/03/21	2	30.50	0	0.00	30.50	2	4,818	0.04%
2018/03/19	0	0.00	2	30.30	30.35	-2	5,214	-0.04%
2018/03/16	3	30.90	3	31.00	30.25	0	5,265	0.00%
2018/03/14	4	30.70	10	30.60	30.70	-6	5,500	-0.11%
2018/03/13	2	29.90	3	30.23	30.20	-1	5,568	-0.02%
2018/03/09	3	30.20	6	30.00	29.80	-3	5,995	-0.05%
2018/03/08	5	29.50	0	0.00	29.70	5	6,287	0.08%
2018/03/07	5	29.50	6	29.63	29.50	-1	6,570	-0.02%
2018/03/06	12	30.11	3	29.80	29.90	9	7,139	0.13%
2018/03/05	1	30.45	1	29.65	29.50	0	7,613	0.00%
2018/03/01	2	29.78	1	29.85	30.05	1	9,335	0.01%
2018/02/27	1	30.00	2	30.10	29.55	-1	9,780	-0.01%
2018/02/26	1	29.10	0	0.00	29.25	1	10,582	0.01%
2018/02/23	4	29.60	55	29.98	29.70	-51	11,142	-0.46%
2018/02/22	4	28.16	3	28.15	28.15	1	11,083	0.01%
2018/02/08	5	27.70	0	0.00	27.30	5	11,187	0.04%
2018/02/07	2	27.88	0	0.00	27.65	2	11,184	0.02%
2018/02/06	1	28.65	41	28.95	27.00	-40	11,193	-0.36%
2018/02/05	15	29.54	5	29.75	29.85	10	11,112	0.09%
2018/02/01	2	30.85	0	0.00	30.55	2	11,193	0.02%
2018/01/31	0	0.00	1	30.55	30.95	-1	11,212	-0.01%
2018/01/29	5	31.10	7	30.97	30.90	-2	11,289	-0.02%
2018/01/26	54	31.90	4	31.99	31.60	50	11,299	0.44%
2018/01/25	37	31.40	0	0.00	31.00	37	11,107	0.33%
2018/01/23	2	30.75	0	0.00	30.65	2	11,045	0.02%
2018/01/22	5	30.35	5	30.30	30.25	0	11,088	0.00%
2018/01/17	0	0.00	10	30.60	30.60	-10	11,573	-0.09%
2018/01/16	0	0.00	10	31.00	30.95	-10	11,591	-0.09%
2018/01/15	0	0.00	1	31.00	31.00	-1	11,592	-0.01%
2018/01/12	5	30.75	0	0.00	30.65	5	11,600	0.04%
2018/01/10	6	30.81	4	30.40	30.20	2	11,766	0.02%
2018/01/09	3	31.42	0	0.00	31.30	3	11,798	0.03%
2018/01/05	2	32.55	23	32.27	32.30	-21	11,729	-0.18%
2018/01/04	40	32.50	0	0.00	32.20	40	11,692	0.34%
2018/01/03	6	33.70	2	32.73	32.55	4	11,661	0.03%
2018/01/02	0	0.00	2	32.75	33.50	-2	11,490	-0.02%