奇鋐 (3017)-兆豐-高雄券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
739
漲跌
▲27
漲幅
+3.79%
成交量
17,157張
產業
上市電腦週邊類股
1359人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	8	727.71	21	721.95	739.00	-13	16,351	-0.08%
2024/06/13	7	711.14	17.1	707.29	712.00	-10.1	16,374	-0.06%
2024/06/12	26	654.08	4.1	658.35	688.00	21.9	16,554	0.13%
2024/06/11	8	659.50	16	661.56	665.00	-8	16,612	-0.05%
2024/06/07	19.4	644.32	7	624.86	620.00	12.4	16,898	0.07%
2024/06/06	11	671.06	8.2	671.70	660.00	2.8	16,971	0.02%
2024/06/05	6	694.02	2	683.50	685.00	4	16,966	0.02%
2024/06/04	8	720.73	2.1	746.57	721.00	5.9	17,070	0.03%
2024/06/03	11.3	749.29	8	754.50	736.00	3.3	17,277	0.02%
2024/05/31	12.1	775.37	9.1	776.21	769.00	3	17,343	0.02%
2024/05/30	5.3	793.48	3.6	795.03	781.00	1.7	16,912	0.01%
2024/05/29	7.4	805.68	8	806.37	811.00	-0.6	16,902	0.00%
2024/05/28	7.2	770.59	11	772.36	783.00	-3.8	16,938	-0.02%
2024/05/27	9	736.89	9	737.22	738.00	0	16,984	0.00%
2024/05/24	10	705.39	9.1	702.00	706.00	0.9	16,980	0.01%
2024/05/23	7	701.43	42.1	679.07	708.00	-35.1	16,910	-0.21%
2024/05/22	1	658.00	4	660.00	660.00	-3	16,711	-0.02%
2024/05/21	1	649.00	1	650.00	650.00	0	16,800	0.00%
2024/05/20	10	648.20	2.2	652.26	638.00	7.8	16,830	0.05%
2024/05/17	28	661.43	4.1	658.78	660.00	23.9	16,839	0.14%
2024/05/16	8.1	658.57	17	665.53	651.00	-8.9	16,884	-0.05%
2024/05/15	28	652.21	28	659.39	644.00	0	16,784	0.00%
2024/05/14	8	630.88	3	640.33	645.00	5	16,719	0.03%
2024/05/13	7	647.00	7	646.43	626.00	0	16,823	0.00%
2024/05/10	6	641.17	4	644.00	638.00	2	16,855	0.01%
2024/05/09	10	666.68	11	656.45	654.00	-1	17,255	-0.01%
2024/05/08	10	672.00	7	665.00	663.00	3	17,262	0.02%
2024/05/07	4	668.75	8	667.50	674.00	-4	17,568	-0.02%
2024/05/06	7	673.72	9.2	686.04	662.00	-2.2	17,471	-0.01%
2024/05/03	8	658.13	5	661.20	662.00	3	17,273	0.02%
2024/05/02	5	653.00	35	638.86	656.00	-30	17,248	-0.17%
2024/04/30	4	652.00	5	652.97	654.00	-1	17,183	-0.01%
2024/04/29	16.3	633.29	16	635.27	626.00	0.3	17,187	0.00%
2024/04/26	23.2	654.53	12	647.00	642.00	11.2	17,374	0.06%
2024/04/25	15.3	635.05	10	636.90	620.00	5.3	17,079	0.03%
2024/04/24	21	623.52	6.2	623.92	634.00	14.9	16,953	0.09%
2024/04/23	3.1	581.05	4	580.25	577.00	-0.9	17,056	-0.01%
2024/04/22	7	588.61	4	577.50	567.00	3	16,992	0.02%
2024/04/19	6.1	639.02	3	633.95	630.00	3	16,950	0.02%
2024/04/18	7.1	664.79	11.2	675.53	680.00	-4.1	16,936	-0.02%
2024/04/17	5	628.42	6	634.00	638.00	-1	16,835	-0.01%
2024/04/16	4	600.00	17	609.24	606.00	-13	16,828	-0.08%
2024/04/15	13	626.77	11	626.09	616.00	2	16,832	0.01%
2024/04/12	3.1	615.26	6.3	621.08	628.00	-3.2	16,897	-0.02%
2024/04/11	2	559.00	4.4	581.91	584.00	-2.4	16,653	-0.01%
2024/04/10	3.1	566.50	12.1	577.46	555.00	-9	16,608	-0.05%
2024/04/09	3.2	576.54	4.1	577.36	577.00	-0.9	16,586	-0.01%
2024/04/08	9.2	578.89	10	577.21	570.00	-0.9	16,528	-0.01%
2024/04/03	20	552.30	18	550.29	546.00	2	16,589	0.01%
2024/04/02	28.9	543.37	6	540.17	533.00	22.9	16,497	0.14%
2024/04/01	6	556.50	3	554.33	554.00	3	16,476	0.02%
2024/03/29	11	552.55	10.3	551.69	546.00	0.7	16,382	0.00%
2024/03/28	7.1	527.26	11.1	531.12	542.00	-4	16,272	-0.02%
2024/03/27	7.3	536.60	4	538.50	534.00	3.3	16,176	0.02%
2024/03/26	8.3	562.16	8	552.63	541.00	0.3	16,093	0.00%
2024/03/25	7	585.29	4	589.00	583.00	3	15,929	0.02%
2024/03/22	2.4	589.00	6	587.67	589.00	-3.6	15,868	-0.02%
2024/03/21	11.3	584.76	9.2	584.46	585.00	2.1	15,767	0.01%
2024/03/20	19.1	573.58	19	575.21	567.00	0.1	15,677	0.00%
2024/03/19	12.4	598.39	11	601.09	569.00	1.4	15,465	0.01%
2024/03/18	5	616.80	8.1	620.11	623.00	-3.1	15,226	-0.02%
2024/03/15	13	582.46	17.2	580.83	599.00	-4.2	15,013	-0.03%
2024/03/14	6.4	559.18	1	558.00	556.00	5.4	14,674	0.04%
2024/03/13	17	654.25	13	629.38	617.00	4	14,414	0.03%
2024/03/12	11	609.27	18.1	614.40	643.00	-7.1	13,964	-0.05%
2024/03/11	15.3	603.52	12	604.41	585.00	3.3	13,651	0.02%
2024/03/08	17.4	586.92	15	591.07	574.00	2.4	13,426	0.02%
2024/03/07	5	630.19	5.1	619.99	599.00	-0.1	13,269	0.00%
2024/03/06	18.1	627.58	17.1	622.05	630.00	0.9	12,946	0.01%
2024/03/05	5.3	554.72	8.1	572.99	585.00	-2.8	12,713	-0.02%
2024/03/04	6.2	557.09	8.1	560.91	554.00	-1.9	12,560	-0.02%
2024/03/01	6.1	542.20	12.3	540.42	539.00	-6.2	12,472	-0.05%
2024/02/29	8	512.88	11	528.28	532.00	-3	12,399	-0.02%
2024/02/27	9	504.67	10.2	506.95	508.00	-1.2	12,167	-0.01%
2024/02/26	8.1	493.35	8.3	496.37	500.00	-0.2	12,143	0.00%
2024/02/23	16.1	509.93	10.3	506.66	498.50	5.9	12,107	0.05%
2024/02/22	8	522.75	7	524.57	520.00	1	12,045	0.01%
2024/02/21	14.1	489.56	13	484.92	495.00	1.1	12,019	0.01%
2024/02/20	20	474.88	17	482.38	483.00	3	11,975	0.03%
2024/02/19	9.3	500.54	4	486.02	486.00	5.3	11,954	0.04%
2024/02/16	6.4	525.21	4.1	509.43	510.00	2.3	12,023	0.02%
2024/02/15	6	523.83	4.1	530.55	534.00	1.9	12,017	0.02%
2024/02/05	6.1	484.69	5.1	485.77	485.50	1	11,947	0.01%
2024/02/02	6.1	477.29	6.1	478.05	478.00	0	11,799	0.00%
2024/02/01	15.2	437.31	19	448.68	457.50	-3.8	11,601	-0.03%
2024/01/31	4.2	419.60	4	421.88	425.50	0.2	11,272	0.00%
2024/01/30	9	404.39	11	422.14	429.50	-2	11,110	-0.02%
2024/01/29	5	389.20	4	390.50	390.50	1	10,854	0.01%
2024/01/26	4.1	385.78	6	384.58	386.00	-1.9	10,868	-0.02%
2024/01/25	4.2	387.62	6	389.42	389.50	-1.8	10,898	-0.02%
2024/01/24	4	385.63	5	384.52	387.50	-1	10,774	-0.01%
2024/01/23	5	384.20	5.2	383.92	386.50	-0.2	10,805	0.00%
2024/01/22	9.1	366.26	15	375.40	380.50	-5.9	10,603	-0.06%
2024/01/19	2	340.50	2	344.25	346.00	0	10,366	0.00%
2024/01/18	10	346.90	29	341.91	334.50	-19	10,347	-0.18%
2024/01/17	4	348.25	6	347.25	343.50	-2	10,285	-0.02%
2024/01/16	11	335.95	15	341.80	343.00	-4	10,244	-0.04%
2024/01/15	34	338.10	3	337.50	334.00	31	10,224	0.30%
2024/01/12	5	352.40	6	351.58	350.00	-1	10,164	-0.01%
2024/01/11	7	338.00	34	338.78	346.50	-27	9,909	-0.27%
2024/01/10	7	323.00	12.1	325.05	329.00	-5.1	9,844	-0.05%
2024/01/09	9	310.78	11.2	314.00	315.00	-2.2	9,708	-0.02%
2024/01/08	10.3	311.23	8	305.25	301.50	2.3	9,633	0.02%
2024/01/05	5	320.10	3	323.50	323.50	2	9,475	0.02%
2024/01/04	37	321.51	17	319.47	319.00	20	9,564	0.21%
2024/01/03	15	329.77	15.1	331.70	329.00	-0.1	9,628	0.00%
2024/01/02	12.1	330.78	9	331.11	329.50	3.1	9,615	0.03%
2023/12/29	4	328.38	219.2	333.63	336.50	-215.2	9,631	-2.23%	大賣/鉅額交易
2023/12/28	13	322.27	5.1	322.15	318.00	7.9	9,477	0.08%
2023/12/27	5	313.60	16.3	323.99	324.50	-11.3	9,478	-0.12%
2023/12/26	5	307.30	4	310.25	311.00	1	9,542	0.01%
2023/12/25	4	309.25	5	309.90	309.50	-1	9,822	-0.01%
2023/12/22	5	304.50	8	307.31	307.00	-3	9,954	-0.03%
2023/12/21	5	296.60	4	298.50	301.50	1	10,189	0.01%
2023/12/20	201	300.81	2.1	303.24	299.50	198.9	10,278	1.94%	大買/鉅額交易
2023/12/19	9.1	298.63	3.1	300.84	302.50	6	10,483	0.06%
2023/12/18	1	298.50	2	298.50	299.50	-1	10,603	-0.01%
2023/12/15	6	303.81	3	302.17	298.00	3	10,803	0.03%
2023/12/14	2	306.75	5	308.90	306.00	-3	10,986	-0.03%
2023/12/13	7	303.36	5	301.30	300.50	2	11,067	0.02%
2023/12/12	6	309.67	5	308.10	306.50	1	11,063	0.01%
2023/12/11	8	307.38	7	308.36	308.00	1	11,153	0.01%
2023/12/08	5	305.70	7	305.71	304.50	-2	11,191	-0.02%
2023/12/07	4	296.25	5.1	302.12	301.50	-1.1	11,204	-0.01%
2023/12/06	4	294.75	11.2	297.12	296.50	-7.2	11,269	-0.06%
2023/12/05	4.2	284.12	3.1	285.47	286.00	1.1	11,267	0.01%
2023/12/04	13	291.69	32	289.47	290.50	-19	11,225	-0.17%
2023/12/01	5	302.40	18	302.58	302.50	-13	11,216	-0.12%
2023/11/30	2.2	304.45	3	306.83	308.00	-0.8	11,223	-0.01%
2023/11/29	8.3	303.57	4	303.13	301.00	4.3	11,179	0.04%
2023/11/28	6.1	300.17	4	300.88	300.50	2.1	11,199	0.02%
2023/11/27	7	307.85	6	302.17	298.00	1	11,295	0.01%
2023/11/24	3	321.33	3	322.17	322.50	0	11,225	0.00%
2023/11/22	7	325.21	7	327.00	327.00	0	11,240	0.00%
2023/11/21	6	332.25	5	332.80	327.00	1	11,394	0.01%
2023/11/20	4	325.13	12	329.25	329.50	-8	11,601	-0.07%
2023/11/17	4	318.75	5	318.90	318.00	-1	11,533	-0.01%
2023/11/16	8	313.75	4	314.75	316.00	4	11,591	0.03%
2023/11/15	37	326.97	42	321.64	313.50	-5	11,587	-0.04%
2023/11/14	28	325.29	24	325.10	325.00	4	11,556	0.03%
2023/11/13	14	311.61	2	317.25	318.50	12	11,586	0.10%
2023/11/10	15	315.77	8	317.19	314.50	7	11,647	0.06%
2023/11/09	2	319.25	8	318.56	316.50	-6	11,745	-0.05%
2023/11/08	29.4	315.27	6	315.33	313.00	23.4	11,836	0.20%
2023/11/07	15.1	310.50	3	309.50	311.00	12.1	11,949	0.10%
2023/11/06	1	302.00	12	312.88	315.00	-11	12,182	-0.09%
2023/11/03	6	301.33	5	297.40	297.00	1	12,505	0.01%
2023/11/02	13.2	297.05	15	298.73	299.50	-1.8	12,747	-0.01%
2023/11/01	7	286.21	7	285.71	285.50	0	13,055	0.00%
2023/10/31	31	299.32	29.1	291.94	283.50	1.9	13,293	0.01%
2023/10/30	8	302.13	9	300.72	298.50	-1	13,521	-0.01%
2023/10/27	19	301.03	11	298.18	296.50	8	13,680	0.06%
2023/10/26	9	306.50	9	304.50	301.50	0	13,925	0.00%
2023/10/25	7	316.57	13.1	317.79	313.00	-6.1	14,064	-0.04%
2023/10/24	19	308.84	31	312.35	318.00	-12	14,224	-0.08%
2023/10/23	19	303.03	11	302.00	297.00	8	14,195	0.06%
2023/10/20	25	299.38	17	304.97	308.50	8	14,432	0.06%
2023/10/19	13	294.96	18	296.58	299.00	-5	14,621	-0.03%
2023/10/18	9	305.22	14	295.46	294.00	-5	14,918	-0.03%
2023/10/17	8	324.88	6	320.92	319.50	2	15,011	0.01%
2023/10/16	9.1	331.59	10	329.90	325.50	-0.9	15,049	-0.01%
2023/10/13	11	338.05	7	337.36	337.00	4	15,194	0.03%
2023/10/12	8	346.88	6	348.92	342.00	2	15,286	0.01%
2023/10/11	8.2	355.25	10	339.50	336.50	-1.8	15,413	-0.01%
2023/10/06	19	349.45	4	348.50	348.50	15	15,690	0.10%
2023/10/05	4.3	345.14	10	347.40	344.00	-5.7	15,923	-0.04%
2023/10/04	15	332.67	20	335.65	345.00	-5	15,976	-0.03%
2023/10/03	22	344.64	24	343.40	340.00	-2	15,965	-0.01%
2023/10/02	10	346.70	13	345.42	342.50	-3	16,091	-0.02%
2023/09/28	30	334.20	22.1	335.01	341.00	7.9	16,017	0.05%
2023/09/27	18	314.97	15.3	315.24	321.00	2.7	15,898	0.02%
2023/09/26	20	313.38	24	314.13	313.50	-4	15,995	-0.03%
2023/09/25	3	297.83	16	300.06	297.00	-13	16,091	-0.08%
2023/09/22	25	292.96	11	292.77	297.50	14	16,369	0.09%
2023/09/21	14	275.29	14	278.54	280.00	0	16,169	0.00%
2023/09/20	10	279.60	9	281.61	281.00	1	16,119	0.01%
2023/09/19	12	286.26	13	279.27	278.00	-1	16,033	-0.01%
2023/09/18	8	306.77	8	295.75	293.50	0	15,942	0.00%
2023/09/15	7	318.00	11	319.00	320.00	-4	15,953	-0.03%
2023/09/14	12	316.63	7	319.00	318.00	5	16,122	0.03%
2023/09/13	6	302.99	8	302.50	304.00	-2	16,333	-0.01%
2023/09/12	6	309.75	6	306.00	306.00	0	16,622	0.00%
2023/09/11	9.1	333.09	28	319.29	311.50	-18.9	16,910	-0.11%
2023/09/08	15	344.03	14	339.21	337.00	1	16,934	0.01%
2023/09/07	5	335.60	5	341.60	342.00	0	17,183	0.00%
2023/09/06	15	339.57	16	342.13	343.50	-1	17,207	-0.01%
2023/09/05	13	327.12	14	329.54	330.50	-1	17,309	-0.01%
2023/09/04	6	328.42	8	328.50	328.50	-2	17,401	-0.01%
2023/09/01	9	334.56	4	329.75	329.00	5	17,523	0.03%
2023/08/31	6.1	326.00	9	331.11	334.50	-2.9	17,651	-0.02%
2023/08/30	8	343.75	3	344.33	335.50	5	17,734	0.03%
2023/08/29	20	340.55	15	339.87	335.00	5	17,933	0.03%
2023/08/28	7	351.43	10.6	340.75	338.50	-3.6	18,015	-0.02%
2023/08/25	16.1	358.82	5	353.01	354.00	11.1	18,063	0.06%
2023/08/24	5	376.50	23.1	377.06	387.00	-18.1	17,950	-0.10%
2023/08/23	15	355.73	21.1	359.22	356.00	-6.1	17,909	-0.03%
2023/08/22	18.4	360.09	14	358.29	350.50	4.4	18,218	0.02%
2023/08/21	11	355.41	10.1	354.24	353.50	0.9	18,518	0.00%
2023/08/18	10	358.35	12.1	353.69	352.00	-2.1	18,472	-0.01%
2023/08/17	37.2	349.22	41.1	355.52	363.00	-3.9	18,342	-0.02%
2023/08/16	7	343.14	27	345.72	350.00	-20	18,270	-0.11%
2023/08/15	16	341.03	25	341.30	343.50	-9	18,323	-0.05%
2023/08/14	8	319.13	12	318.71	319.00	-4	18,425	-0.02%
2023/08/11	6	316.73	8	319.94	321.00	-2	18,409	-0.01%
2023/08/10	34.2	326.38	12	316.46	314.50	22.2	18,368	0.12%
2023/08/09	35	358.69	16	358.13	349.00	19	18,241	0.10%
2023/08/08	34	355.09	34	354.75	358.00	0	17,976	0.00%
2023/08/07	20	350.70	14	349.50	349.50	6	17,883	0.03%
2023/08/04	17	329.32	12	337.84	338.00	5	17,657	0.03%
2023/08/02	33	326.07	29	321.47	315.50	4	17,537	0.02%
2023/08/01	27	326.76	10	325.60	328.00	17	17,424	0.10%
2023/07/31	25	354.48	30	340.82	322.00	-5	17,773	-0.03%
2023/07/28	11.1	340.15	17	345.79	352.00	-5.9	17,986	-0.03%
2023/07/27	34.1	353.68	38	349.96	340.00	-3.9	17,903	-0.02%
2023/07/26	8	347.44	0	0.00	343.50	8	17,910	0.04%
2023/07/25	9	351.17	6	355.08	340.50	3	17,963	0.02%
2023/07/24	7	347.64	2	347.50	344.00	5	17,926	0.03%
2023/07/21	27	318.65	28.2	323.18	339.00	-1.2	17,679	-0.01%
2023/07/20	22	305.57	22	306.91	308.50	0	17,321	0.00%
2023/07/19	16	292.31	23	290.65	291.50	-7	17,096	-0.04%
2023/07/18	16	289.59	28.3	291.60	293.00	-12.3	17,121	-0.07%
2023/07/17	16	286.06	12	283.54	285.00	4	17,009	0.02%
2023/07/14	34	294.75	34	292.04	293.50	0	16,859	0.00%
2023/07/13	39	297.62	140	291.73	288.00	-101	16,774	-0.60%	大賣/鉅額交易
2023/07/12	27.1	287.51	30	289.85	287.50	-3	16,420	-0.02%
2023/07/11	21	281.21	11.5	282.92	283.50	9.5	16,252	0.06%
2023/07/10	9	273.39	10.1	275.54	273.00	-1.1	16,127	-0.01%
2023/07/07	21.2	275.58	14	271.32	270.00	7.2	16,187	0.04%
2023/07/06	5.4	275.41	4.3	275.64	273.50	1	16,032	0.01%
2023/07/05	13.2	283.11	9.1	283.53	280.50	4.1	15,958	0.03%
2023/07/04	7.3	291.23	5	292.70	292.00	2.3	15,805	0.01%
2023/07/03	30	289.38	23	292.39	293.00	7	15,627	0.04%
2023/06/30	5	253.20	7	258.21	271.00	-2	15,257	-0.01%
2023/06/29	3	245.33	2	247.50	246.50	1	14,969	0.01%
2023/06/28	3	240.00	7	242.00	241.50	-4	15,263	-0.03%
2023/06/27	43	245.93	8	239.19	235.00	35	15,506	0.23%
2023/06/26	3	244.17	3	245.17	250.00	0	15,806	0.00%
2023/06/21	28	250.30	5	250.40	249.50	23	15,760	0.15%
2023/06/20	4	253.25	10	252.75	252.00	-6	16,021	-0.04%
2023/06/19	46	250.99	6.4	253.78	254.50	39.6	16,419	0.24%
2023/06/16	3	241.83	3	244.33	247.00	0	16,302	0.00%
2023/06/15	7	228.21	7	233.57	237.00	0	16,089	0.00%
2023/06/14	7	218.93	8	222.63	224.00	-1	15,750	-0.01%
2023/06/13	8	212.88	11	218.36	219.50	-3	15,654	-0.02%
2023/06/12	10	206.35	29	205.38	205.50	-19	15,370	-0.12%
2023/06/09	18	207.75	84	205.32	209.50	-66	15,293	-0.43%
2023/06/08	6	202.58	5	201.70	200.50	1	15,073	0.01%
2023/06/07	19.5	206.54	17	207.03	208.00	2.5	14,973	0.02%
2023/06/06	90.1	202.51	16	203.19	203.50	74.1	14,812	0.50%
2023/06/05	12.1	197.20	11	199.41	200.00	1.1	14,614	0.01%
2023/06/02	21	204.17	13.1	204.12	202.00	8	14,364	0.06%
2023/06/01	9.1	200.27	10	205.10	207.00	-1	14,049	-0.01%
2023/05/31	5	197.50	7	198.21	197.50	-2	13,851	-0.01%
2023/05/30	7.4	202.90	65	203.77	201.50	-57.6	13,707	-0.42%
2023/05/29	21.2	210.76	14.1	207.20	206.00	7.1	13,717	0.05%
2023/05/26	8	203.56	59.1	203.13	208.00	-51.1	13,795	-0.37%
2023/05/25	125	195.76	19.1	195.93	197.50	105.9	13,401	0.79%	大買/鉅額交易
2023/05/24	6	181.75	5	183.80	187.00	1	12,993	0.01%
2023/05/23	5	183.60	7	182.50	182.50	-2	12,930	-0.02%
2023/05/22	8	182.38	5	182.40	182.50	3	12,861	0.02%
2023/05/19	4	184.50	6	184.00	184.00	-2	12,758	-0.02%
2023/05/18	7	182.57	5.1	185.93	186.00	1.9	12,576	0.01%
2023/05/17	7	177.07	8	178.13	178.00	-1	12,319	-0.01%
2023/05/16	9	173.89	19	175.39	175.50	-10	12,170	-0.08%
2023/05/15	9	171.06	8	171.06	171.00	1	11,977	0.01%
2023/05/12	13	174.65	2	174.25	177.50	11	11,896	0.09%
2023/05/11	7	178.71	6	175.08	174.50	1	11,760	0.01%
2023/05/10	10	178.60	9	178.78	178.50	1	11,609	0.01%
2023/05/09	5	183.60	9	182.61	183.00	-4	11,432	-0.03%
2023/05/08	5	182.20	9	182.17	181.50	-4	11,312	-0.04%
2023/05/05	11	178.32	8	179.25	181.00	3	11,073	0.03%
2023/05/04	24	173.48	32	175.06	175.50	-8	10,617	-0.08%
2023/05/03	7	164.29	25.4	164.22	163.00	-18.4	10,134	-0.18%
2023/05/02	14	160.54	15	162.90	166.00	-1	10,026	-0.01%
2023/04/28	36.1	153.58	17.1	155.26	157.50	19	9,717	0.20%
2023/04/27	7.3	149.03	6.1	152.00	153.50	1.2	9,459	0.01%
2023/04/26	7	142.64	9.1	144.84	146.00	-2.1	9,136	-0.02%
2023/04/25	3	142.00	3	141.50	141.50	0	9,007	0.00%
2023/04/24	4.1	143.99	2	145.25	144.00	2.1	8,916	0.02%
2023/04/21	5	145.30	6	144.00	143.00	-1	8,814	-0.01%
2023/04/20	8	147.88	14.1	147.72	147.50	-6.1	8,651	-0.07%
2023/04/19	2	151.50	2	151.25	151.00	0	8,530	0.00%
2023/04/18	15	153.53	6	152.92	152.50	9	8,516	0.11%
2023/04/17	7	156.14	8.2	156.55	156.00	-1.2	8,347	-0.01%
2023/04/14	1	153.00	2	153.50	153.00	-1	8,208	-0.01%
2023/04/13	3	149.83	2	149.50	149.50	1	8,043	0.01%
2023/04/12	4	151.00	4	154.50	154.50	0	7,957	0.00%
2023/04/11	2	150.00	2	149.00	149.50	0	7,732	0.00%
2023/04/10	7	146.36	9	148.78	148.50	-2	7,604	-0.03%
2023/04/07	1	142.00	6	143.50	144.50	-5	7,470	-0.07%
2023/04/06	4	142.00	7	141.36	142.00	-3	7,388	-0.04%
2023/03/31	0.2	140.01	197	139.79	141.00	-196.8	7,282	-2.70%	大賣/鉅額交易
2023/03/30	2	142.50	2	142.50	142.00	0	7,269	0.00%
2023/03/29	5	144.40	5	143.00	142.50	0	7,205	0.00%
2023/03/28	10	141.35	8	141.25	142.00	2	6,912	0.03%
2023/03/27	8	149.38	7	148.57	148.50	1	6,662	0.02%
2023/03/24	9	138.72	4	139.38	142.50	5	6,298	0.08%
2023/03/23	19	139.58	18	138.33	138.50	1	6,175	0.02%
2023/03/22	16	130.78	26	135.10	136.50	-10	5,757	-0.17%
2023/03/21	81	123.48	20	124.33	126.50	61	5,149	1.18%
2023/03/20	120	121.24	8.4	121.35	119.00	111.6	4,971	2.24%	大買/鉅額交易
2023/03/17	4	115.50	7	116.00	115.50	-3	4,812	-0.06%
2023/03/16	1.4	115.96	4	116.75	115.00	-2.6	4,838	-0.05%
2023/03/15	2	112.50	6	114.75	114.50	-4	5,047	-0.08%
2023/03/14	7	110.36	1	109.50	109.50	6	5,272	0.11%
2023/03/13	2	112.25	1	112.00	112.50	1	5,747	0.02%
2023/03/10	7	114.29	1	116.00	113.50	6	5,772	0.10%
2023/03/07	13	119.65	12	118.00	118.00	1	5,778	0.02%
2023/03/06	1	119.00	1	120.00	119.50	0	5,804	0.00%
2023/03/03	1	120.00	2	119.50	118.50	-1	5,809	-0.02%
2023/03/02	4	118.50	4	119.00	119.00	0	5,902	0.00%
2023/03/01	6	116.75	4	118.00	119.00	2	6,022	0.03%
2023/02/24	6	121.75	28.5	124.09	120.50	-22.5	6,042	-0.37%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	4	112.50	4	113.00	115.00	0	5,678	0.00%
2023/02/20	2	113.25	3	114.33	114.50	-1	5,686	-0.02%
2023/02/17	2	115.25	0	0.00	114.50	2	5,774	0.03%
2023/02/16	5	116.60	23	116.83	117.50	-18	5,924	-0.30%
2023/02/15	6	115.58	36	115.93	115.00	-30	5,991	-0.50%
2023/02/14	1	115.50	2	117.00	115.50	-1	5,955	-0.02%
2023/02/13	1	114.50	36	116.01	117.50	-35	5,961	-0.59%
2023/02/10	14	116.21	12.5	116.36	115.50	1.5	5,934	0.03%
2023/02/09	2	116.00	1	117.00	116.00	1	5,894	0.02%
2023/02/08	8	113.75	19	113.55	115.00	-11	5,839	-0.19%
2023/02/07	4	109.00	3	110.67	110.50	1	5,763	0.02%
2023/02/06	9	109.39	10	111.10	111.50	-1	5,778	-0.02%
2023/02/03	5	112.70	21.2	112.15	112.00	-16.2	5,698	-0.28%
2023/02/02	7	109.21	11	110.23	112.00	-4	5,683	-0.07%
2023/02/01	12	105.25	11	107.05	107.50	1	5,661	0.02%
2023/01/31	12	106.83	1	106.00	106.00	11	5,633	0.20%
2023/01/30	3	109.33	1	110.00	109.50	2	5,610	0.04%
2023/01/17	4	107.38	2	108.00	108.50	2	5,685	0.04%
2023/01/16	4	107.00	2	108.00	107.50	2	5,740	0.03%
2023/01/13	4	108.75	2	107.00	107.00	2	5,815	0.03%
2023/01/12	2	109.75	2	109.25	109.50	0	5,908	0.00%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/10	3	109.00	1	110.00	109.50	2	6,087	0.03%
2023/01/09	2	109.25	9	109.89	110.50	-7	6,199	-0.11%
2023/01/06	8	107.13	1	107.00	107.50	7	6,241	0.11%
2023/01/05	6	110.00	1	113.50	108.50	5	6,307	0.08%
2023/01/04	2	112.50	0	0.00	112.00	2	6,428	0.03%
2023/01/03	0	0.00	4	112.50	112.50	-4	6,547	-0.06%
2022/12/30	9	112.22	7	111.79	112.00	2	6,705	0.03%
2022/12/29	3	109.83	3	109.00	110.00	0	6,950	0.00%
2022/12/28	18	108.89	3	109.50	108.50	15	7,231	0.21%
2022/12/27	2	112.00	0	0.00	112.00	2	7,296	0.03%
2022/12/26	3	109.50	4	111.00	111.50	-1	7,356	-0.01%
2022/12/23	1	110.00	1	110.50	111.00	0	7,421	0.00%
2022/12/22	2	110.50	3	112.67	113.00	-1	7,479	-0.01%
2022/12/21	78	109.98	1	109.00	109.00	77	7,492	1.03%
2022/12/20	1	112.00	4	112.75	111.50	-3	7,465	-0.04%
2022/12/19	7	111.14	2	111.50	112.00	5	7,423	0.07%
2022/12/16	11	115.86	4	115.25	115.00	7	7,354	0.10%
2022/12/15	1	117.00	4	117.00	116.50	-3	7,274	-0.04%
2022/12/14	4	116.25	0	0.00	116.00	4	7,307	0.05%
2022/12/13	5	114.90	7	114.50	114.00	-2	7,378	-0.03%
2022/12/12	2	113.50	4	115.00	114.50	-2	7,364	-0.03%
2022/12/09	6	114.58	4	115.13	115.50	2	7,331	0.03%
2022/12/08	15	112.30	8	112.63	113.50	7	7,301	0.10%
2022/12/07	26	117.67	7	114.43	112.50	19	7,291	0.26%
2022/12/06	16	127.66	3	124.00	124.00	13	7,067	0.18%
2022/12/05	1	127.00	37	124.46	127.00	-36	6,830	-0.53%
2022/12/02	8	116.31	9	116.22	115.50	-1	6,412	-0.02%
2022/12/01	11	115.41	14	114.54	114.50	-3	6,418	-0.05%
2022/11/30	11	112.77	11	112.68	113.00	0	6,380	0.00%
2022/11/29	0	0.00	32	111.78	112.00	-32	6,350	-0.50%
2022/11/28	11	111.32	5	111.50	111.50	6	6,341	0.09%
2022/11/25	0	0.00	10	109.50	109.00	-10	6,329	-0.16%
2022/11/24	3	111.17	4	111.13	111.00	-1	6,331	-0.02%
2022/11/23	23	110.02	0	0.00	110.00	23	6,288	0.37%
2022/11/22	16	107.59	5	106.20	106.00	11	6,203	0.18%
2022/11/21	0	0.00	12	103.58	104.00	-12	6,102	-0.20%
2022/11/18	22	103.09	7	103.21	102.00	15	6,164	0.24%
2022/11/17	4	102.25	3	102.50	103.00	1	6,154	0.02%
2022/11/16	8	102.19	14	102.64	102.00	-6	6,146	-0.10%
2022/11/15	16	101.31	7	102.64	102.00	9	6,109	0.15%
2022/11/14	16	107.00	10	106.30	104.50	6	6,180	0.10%
2022/11/11	5	109.60	14.5	110.38	110.00	-9.5	6,032	-0.16%
2022/11/10	3	106.33	4	106.25	106.00	-1	5,932	-0.02%
2022/11/09	4	108.38	3	109.33	108.00	1	6,009	0.02%
2022/11/08	3	107.00	2	109.00	106.00	1	6,054	0.02%
2022/11/07	1	105.00	3	106.50	107.50	-2	6,090	-0.03%
2022/11/04	2	104.75	1	105.50	106.00	1	6,176	0.02%
2022/11/03	2	104.25	1	104.00	106.50	1	6,505	0.02%
2022/11/02	1	102.50	4	104.50	104.00	-3	6,677	-0.04%
2022/11/01	1	101.00	1	102.50	102.50	0	6,835	0.00%
2022/10/31	2	104.00	2	102.00	102.00	0	7,005	0.00%
2022/10/28	7	102.00	13	101.42	101.00	-6	7,098	-0.08%
2022/10/27	9	99.02	14	98.43	99.90	-5	7,025	-0.07%
2022/10/26	5	93.92	1	94.60	93.60	4	6,961	0.06%
2022/10/25	2	94.60	1	94.70	94.50	1	7,021	0.01%
2022/10/24	2	97.20	9	97.83	96.30	-7	7,034	-0.10%
2022/10/21	6	95.50	9	95.89	95.40	-3	7,232	-0.04%
2022/10/20	6	97.63	3	98.63	98.80	3	7,298	0.04%
2022/10/19	4	102.00	2	100.50	100.50	2	7,443	0.03%
2022/10/18	5	102.10	4	102.45	101.50	1	7,728	0.01%
2022/10/17	8	99.96	2	101.25	101.50	6	7,676	0.08%
2022/10/14	6.5	106.46	3	106.00	105.00	3.5	7,668	0.05%
2022/10/13	2	106.00	4	105.00	103.50	-2	7,679	-0.03%
2022/10/12	8	104.00	7	107.00	107.00	1	7,677	0.01%
2022/10/11	9	105.94	4	104.00	104.00	5	7,667	0.07%
2022/10/07	9	112.17	1	110.50	110.50	8	7,651	0.10%
2022/10/06	48	116.43	23	115.04	116.00	25	7,630	0.33%
2022/10/05	0	0.00	36.1	119.78	119.50	-36.1	7,570	-0.48%
2022/10/04	3	112.50	15	112.00	114.00	-12	7,428	-0.16%
2022/10/03	18	108.83	6	108.25	108.00	12	7,618	0.16%
2022/09/30	3	108.00	0	0.00	111.50	3	7,715	0.04%
2022/09/29	6	112.00	4	108.25	108.00	2	7,874	0.03%
2022/09/28	7	113.71	19	111.11	109.00	-12	7,978	-0.15%
2022/09/27	9	115.11	5	114.30	116.00	4	7,948	0.05%
2022/09/26	3	112.50	3	111.33	111.00	0	8,022	0.00%
2022/09/23	2	117.00	6	116.42	115.50	-4	8,156	-0.05%
2022/09/22	3	114.83	1	115.00	115.00	2	8,172	0.02%
2022/09/21	2	116.00	1	117.00	116.00	1	8,174	0.01%
2022/09/20	5	115.40	14	116.14	117.00	-9	8,159	-0.11%
2022/09/19	1	113.00	2	113.50	113.50	-1	8,142	-0.01%
2022/09/16	2	113.75	1	115.00	113.50	1	8,157	0.01%
2022/09/15	5	114.10	5	113.90	113.50	0	8,205	0.00%
2022/09/14	10	111.25	115	108.86	113.50	-105	8,289	-1.27%	大賣/鉅額交易
2022/09/13	108	114.94	4	115.63	113.00	104	8,435	1.23%	大買/鉅額交易
2022/09/12	5	111.20	11	111.68	112.00	-6	8,485	-0.07%
2022/09/08	10	106.95	15	108.03	107.50	-5	8,486	-0.06%
2022/09/07	3	104.33	7	105.29	105.50	-4	8,494	-0.05%
2022/09/06	3	103.67	1	102.00	102.00	2	8,492	0.02%
2022/09/05	7	104.07	4	104.50	103.50	3	8,586	0.03%
2022/09/02	3	105.33	4	106.00	105.50	-1	8,634	-0.01%
2022/09/01	7	105.36	5	106.20	105.50	2	8,692	0.02%
2022/08/31	2	108.25	3	108.50	108.50	-1	8,743	-0.01%
2022/08/30	5.3	107.65	3	108.50	107.50	2.3	8,780	0.03%
2022/08/29	5	107.90	1	107.50	108.00	4	8,954	0.04%
2022/08/26	2.5	110.90	1	113.00	113.00	1.5	8,986	0.02%
2022/08/25	13	113.92	5	114.40	112.00	8	8,989	0.09%
2022/08/24	1	117.00	33	118.06	117.00	-32	8,989	-0.36%
2022/08/23	5	117.10	7	117.43	117.50	-2	9,067	-0.02%
2022/08/22	18	117.58	9	117.22	117.00	9	9,174	0.10%
2022/08/19	35	117.81	62	120.68	117.00	-27	9,415	-0.29%
2022/08/18	10	119.10	10	119.80	119.50	0	9,735	0.00%
2022/08/17	24	118.71	6	119.33	119.00	18	10,238	0.18%
2022/08/16	26	118.90	17	120.03	119.00	9	10,639	0.08%
2022/08/15	11	119.82	8	119.06	119.50	3	10,651	0.03%
2022/08/12	5	117.10	15	115.67	117.50	-10	10,695	-0.09%
2022/08/11	6	113.00	0	0.00	114.50	6	10,707	0.06%
2022/08/10	80	114.97	17	115.62	112.50	63	10,693	0.59%
2022/08/09	10	119.40	12	119.08	119.00	-2	10,339	-0.02%
2022/08/08	5	113.40	12	116.00	118.00	-7	10,169	-0.07%
2022/08/05	12	111.92	11	111.86	112.50	1	10,008	0.01%
2022/08/04	9.2	113.65	7	113.21	113.00	2.2	9,857	0.02%
2022/08/03	9	114.28	8	114.56	115.00	1	9,804	0.01%
2022/08/02	4	113.63	4	114.88	115.00	0	9,884	0.00%
2022/08/01	9	115.33	13	117.12	115.50	-4	9,904	-0.04%
2022/07/29	12	117.83	16	118.09	118.00	-4	9,828	-0.04%
2022/07/28	26	116.17	18	116.06	117.00	8	9,825	0.08%
2022/07/27	16	114.44	19	114.89	116.00	-3	9,627	-0.03%
2022/07/26	6	112.67	165	113.07	114.00	-159	9,545	-1.67%	大賣/鉅額交易
2022/07/25	9	110.33	35	111.66	112.50	-26	9,366	-0.28%
2022/07/22	7	104.36	8	104.69	104.50	-1	9,081	-0.01%
2022/07/21	7	104.21	7	104.93	105.50	0	9,142	0.00%
2022/07/20	165	105.02	25	105.74	105.00	140	9,118	1.54%	大買/鉅額交易
2022/07/19	3	103.50	4	105.50	105.00	-1	9,191	-0.01%
2022/07/18	9	102.72	20	103.38	104.00	-11	9,222	-0.12%
2022/07/15	3	99.80	6	101.33	101.00	-3	9,329	-0.03%
2022/07/14	6	99.05	29	98.42	101.00	-23	9,371	-0.25%
2022/07/13	37	98.00	12	97.58	96.80	25	9,530	0.26%
2022/07/12	10	95.72	7	95.90	96.00	3	9,385	0.03%
2022/07/11	10	96.63	6	98.40	98.40	4	9,361	0.04%
2022/07/08	2	91.70	17.1	95.04	96.10	-15.1	9,174	-0.16%
2022/07/07	22	84.07	14	86.50	87.40	8	9,072	0.09%
2022/07/06	6	85.30	32	83.53	82.60	-26	8,964	-0.29%
2022/07/05	2	85.65	3	86.13	87.20	-1	9,052	-0.01%
2022/07/04	4	86.33	1	86.50	85.30	3	9,143	0.03%
2022/07/01	15	89.07	6	88.25	86.90	9	9,169	0.10%
2022/06/30	4	94.40	2	93.45	93.10	2	9,079	0.02%
2022/06/29	7	97.47	11	96.52	97.10	-4	9,182	-0.04%
2022/06/28	6	99.65	5	99.20	98.60	1	9,461	0.01%
2022/06/27	4	97.48	9	99.60	99.90	-5	10,427	-0.05%
2022/06/24	1	94.50	3	95.37	95.40	-2	10,640	-0.02%
2022/06/23	12	94.29	4	93.78	93.90	8	10,989	0.07%
2022/06/22	11	95.41	19	93.52	92.60	-8	11,371	-0.07%
2022/06/21	16	96.84	5	97.40	98.10	11	11,436	0.10%
2022/06/20	8	100.39	16	99.01	98.00	-8	11,817	-0.07%
2022/06/17	8	104.06	17	104.09	103.00	-9	12,397	-0.07%
2022/06/16	4	108.88	15	107.73	103.50	-11	12,956	-0.08%
2022/06/15	8	107.81	8	107.44	106.00	0	13,337	0.00%
2022/06/14	15	106.70	9	106.61	108.00	6	13,563	0.04%
2022/06/13	20	102.73	7	104.07	106.00	13	13,810	0.09%
2022/06/10	21	104.50	4	104.50	105.00	17	14,157	0.12%
2022/06/09	20	105.15	7	105.00	105.00	13	14,408	0.09%
2022/06/08	6	107.33	12	107.50	107.50	-6	14,810	-0.04%
2022/06/07	23.3	106.83	27	107.28	108.00	-3.7	15,523	-0.02%
2022/06/06	7	111.07	159	110.52	111.00	-152	15,767	-0.96%	大賣/鉅額交易
2022/06/02	6	113.50	15	112.70	112.00	-9	16,055	-0.06%
2022/06/01	9	113.00	5	112.50	112.50	4	16,225	0.02%
2022/05/31	7	113.50	8	112.94	113.00	-1	16,439	-0.01%
2022/05/30	11	114.14	9	114.44	114.50	2	16,554	0.01%
2022/05/27	26	116.38	17	117.03	113.50	9	16,680	0.05%
2022/05/26	64	118.08	27	118.50	117.00	37	16,551	0.22%
2022/05/25	24	115.46	48	117.19	118.00	-24	16,330	-0.15%
2022/05/24	194	114.93	22	111.23	109.00	172	16,110	1.07%	大買/鉅額交易
2022/05/23	7	110.36	14	111.29	112.00	-7	16,307	-0.04%
2022/05/20	18	111.08	20	111.68	109.50	-2	16,605	-0.01%
2022/05/19	15	108.20	10	108.95	111.00	5	16,725	0.03%
2022/05/18	9	108.83	22	108.66	109.00	-13	17,036	-0.08%
2022/05/17	5	105.00	4	105.50	105.00	1	17,376	0.01%
2022/05/16	15	105.07	9	104.94	104.50	6	17,465	0.03%
2022/05/13	7	104.00	7	104.86	105.00	0	17,601	0.00%
2022/05/12	6	103.17	6	102.00	102.00	0	17,747	0.00%
2022/05/11	10	104.30	10	104.30	103.50	0	18,072	0.00%
2022/05/10	4	102.00	23	102.59	105.50	-19	18,149	-0.10%
2022/05/09	9	102.33	10	101.40	101.00	-1	18,376	-0.01%
2022/05/06	9	104.94	4	105.00	105.50	5	18,654	0.03%
2022/05/05	14	107.93	22	108.16	108.00	-8	18,938	-0.04%
2022/05/04	3	106.33	1	106.50	105.00	2	19,012	0.01%
2022/05/03	16	106.28	5	107.30	106.00	11	19,277	0.06%
2022/04/29	0	0.00	11	105.95	104.50	-11	19,729	-0.06%
2022/04/28	13	101.38	3	103.33	103.50	10	20,507	0.05%
2022/04/27	21	99.53	21	102.33	104.00	0	21,072	0.00%
2022/04/26	3	105.50	4	103.63	103.00	-1	21,428	0.00%
2022/04/25	10	104.85	3	105.33	105.00	7	21,669	0.03%
2022/04/22	9	109.44	4	108.88	107.00	5	21,647	0.02%
2022/04/21	15	112.00	29	112.59	113.50	-14	21,616	-0.06%
2022/04/20	13	108.42	12	108.29	107.50	1	21,379	0.00%
2022/04/19	12	107.50	14	107.68	106.00	-2	21,257	-0.01%
2022/04/18	4	105.00	0	0.00	103.50	4	20,999	0.02%
2022/04/15	12	106.63	19	106.32	104.50	-7	20,972	-0.03%
2022/04/14	2	108.00	4	108.38	108.00	-2	20,931	-0.01%
2022/04/13	8	105.88	4	106.75	105.50	4	20,946	0.02%
2022/04/12	20	106.80	7	106.64	105.50	13	20,977	0.06%
2022/04/11	16	107.38	14	106.32	106.50	2	20,947	0.01%
2022/04/08	9	111.44	9	111.94	112.00	0	20,789	0.00%
2022/04/07	11	112.95	8	113.38	111.00	3	20,651	0.01%
2022/04/06	16	112.97	15	113.43	113.00	1	20,526	0.00%
2022/04/01	25	114.28	179	114.14	114.50	-154	20,440	-0.75%	大賣/鉅額交易
2022/03/31	12	117.38	7	118.43	116.50	5	20,269	0.02%
2022/03/30	171	121.78	40	122.08	117.00	131	19,995	0.66%	大買/鉅額交易
2022/03/29	9	117.94	10	118.10	116.50	-1	19,004	-0.01%
2022/03/28	26	118.13	30	116.88	119.00	-4	18,706	-0.02%
2022/03/25	55	114.94	63	113.85	117.00	-8	18,350	-0.04%
2022/03/24	15	112.50	5	113.90	111.50	10	17,934	0.06%
2022/03/23	89	116.70	49	115.41	115.00	40	17,788	0.22%
2022/03/22	21	116.07	36	117.29	118.00	-15	17,269	-0.09%
2022/03/21	23	110.54	28	112.34	112.50	-5	16,587	-0.03%
2022/03/18	16	107.38	17	108.24	110.00	-1	15,987	-0.01%
2022/03/17	2	105.75	23	105.61	106.50	-21	15,551	-0.14%
2022/03/16	12	105.88	3	105.83	106.00	9	15,400	0.06%
2022/03/15	27	108.91	6	109.67	106.00	21	15,788	0.13%
2022/03/14	22	118.59	3	119.50	117.00	19	15,461	0.12%
2022/03/11	3	121.50	28	121.79	122.50	-25	15,218	-0.16%
2022/03/10	68	120.87	43	121.74	119.50	25	14,819	0.17%
2022/03/09	6	109.67	55	114.15	116.00	-49	14,134	-0.35%
2022/03/08	13	106.77	8	109.00	105.50	5	13,742	0.04%
2022/03/07	20	108.08	3	106.17	105.50	17	13,508	0.13%
2022/03/04	15	113.63	23	113.85	113.00	-8	13,440	-0.06%
2022/03/03	3	110.67	7	110.21	112.00	-4	13,288	-0.03%
2022/03/02	17	109.50	8	110.31	108.50	9	13,178	0.07%
2022/03/01	4	110.13	1	112.00	111.00	3	13,077	0.02%
2022/02/25	15	112.07	6	112.33	110.00	9	13,177	0.07%
2022/02/24	7	112.36	8	112.69	113.00	-1	13,279	-0.01%
2022/02/23	8	115.25	6	115.33	114.50	2	13,465	0.01%
2022/02/22	4	109.00	14	108.54	110.00	-10	13,330	-0.08%
2022/02/21	13	110.88	5	111.00	110.00	8	13,121	0.06%
2022/02/18	12	112.42	182	109.56	114.00	-170	12,934	-1.31%	大賣/鉅額交易
2022/02/17	6	110.17	12	109.88	112.50	-6	12,625	-0.05%
2022/02/16	4	103.88	6	104.75	103.00	-2	12,365	-0.02%
2022/02/15	10	104.50	5	102.30	103.00	5	12,811	0.04%
2022/02/14	4	104.75	3	105.67	105.50	1	13,044	0.01%
2022/02/11	1	107.50	3.1	106.32	106.00	-2.1	13,289	-0.02%
2022/02/10	6	103.00	8	104.44	104.00	-2	13,683	-0.01%
2022/02/09	22	103.11	7	103.50	106.00	15	13,551	0.11%
2022/02/08	186	98.10	52	98.35	101.50	134	13,291	1.01%	大買/鉅額交易
2022/02/07	30	94.43	6	94.57	95.40	24	12,990	0.18%
2022/01/26	9	92.04	5	92.46	92.80	4	12,748	0.03%
2022/01/25	16	93.63	7	93.74	92.30	9	12,853	0.07%
2022/01/24	27	97.44	12	96.90	95.00	15	12,721	0.12%
2022/01/21	21	98.99	85	97.91	99.20	-64	12,384	-0.52%
2022/01/20	15	95.82	25	96.22	98.00	-10	11,863	-0.08%
2022/01/19	11	94.35	27	93.86	95.70	-16	11,540	-0.14%
2022/01/18	53	91.90	3	91.30	91.20	50	11,474	0.44%
2022/01/17	0	0.00	12	88.18	89.20	-12	11,991	-0.10%
2022/01/14	2	84.85	5	83.20	83.90	-3	13,041	-0.02%
2022/01/13	1	87.00	45	86.68	86.10	-44	13,178	-0.33%
2022/01/12	2	87.35	1	86.20	87.00	1	13,220	0.01%
2022/01/11	0	0.00	2	88.25	86.90	-2	13,280	-0.02%
2022/01/07	2	88.00	0	0.00	86.30	2	13,285	0.02%
2022/01/06	3	88.20	6	88.95	89.50	-3	13,263	-0.02%
2022/01/05	2	89.70	5	89.50	90.20	-3	13,306	-0.02%
2022/01/04	10	90.01	2	89.50	88.80	8	13,290	0.06%
2022/01/03	3	89.17	7	89.79	89.00	-4	13,260	-0.03%
2021/12/30	2	88.20	5	88.44	88.20	-3	13,268	-0.02%
2021/12/29	1	88.80	2	88.75	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	1	88.40	87.70	-1	13,504	-0.01%
2021/12/27	1	87.50	1	88.00	87.50	0	13,660	0.00%
2021/12/24	0	0.00	5	87.76	87.70	-5	13,957	-0.04%
2021/12/23	0	0.00	1	87.20	87.00	-1	14,098	-0.01%
2021/12/22	0	0.00	1	86.40	87.10	-1	14,289	-0.01%
2021/12/21	1	85.10	1	86.00	86.00	0	14,801	0.00%
2021/12/20	6	85.52	0	0.00	85.10	6	15,089	0.04%
2021/12/17	3	87.90	5	88.54	86.90	-2	15,701	-0.01%
2021/12/16	4	88.28	5	88.18	89.20	-1	16,278	-0.01%
2021/12/15	4	86.80	3	86.87	86.70	1	16,645	0.01%
2021/12/14	2	87.20	9	87.34	87.00	-7	16,959	-0.04%
2021/12/13	2	87.70	6	88.57	89.10	-4	17,018	-0.02%
2021/12/10	7	88.21	107	87.91	87.80	-100	16,987	-0.59%	大賣/
2021/12/09	84	93.56	27	93.26	88.70	57	16,870	0.34%
2021/12/08	5	89.18	6	88.60	89.30	-1	16,151	-0.01%
2021/12/07	3	88.37	6	87.73	87.60	-3	16,191	-0.02%
2021/12/06	0	0.00	4	88.68	89.20	-4	16,177	-0.02%
2021/12/03	0	0.00	3.5	88.29	87.70	-3.5	16,217	-0.02%
2021/12/02	29	87.50	26	87.66	86.00	3	16,447	0.02%
2021/12/01	13	88.69	9	89.11	88.50	4	16,551	0.02%
2021/11/30	0	0.00	4	87.83	88.40	-4	16,673	-0.02%
2021/11/29	11	85.31	18	85.37	86.50	-7	16,724	-0.04%
2021/11/26	7	85.01	4	85.60	85.40	3	16,819	0.02%
2021/11/25	9	86.06	4	85.85	85.80	5	16,717	0.03%
2021/11/24	8	87.54	25	87.66	87.30	-17	16,584	-0.10%
2021/11/23	17	88.84	9	89.68	89.50	8	16,358	0.05%
2021/11/22	126	87.88	4	88.35	88.40	122	15,994	0.76%	大買/鉅額交易
2021/11/19	24	87.11	26	87.17	87.60	-2	15,509	-0.01%
2021/11/18	3	83.97	14	84.08	83.50	-11	15,085	-0.07%
2021/11/17	3	82.00	6	82.33	82.50	-3	14,939	-0.02%
2021/11/16	3	81.20	7	81.66	82.00	-4	14,907	-0.03%
2021/11/15	10	81.16	12	81.48	81.20	-2	14,880	-0.01%
2021/11/12	46	84.28	6	84.10	81.50	40	14,743	0.27%
2021/11/11	16	88.77	19	89.57	89.40	-3	14,245	-0.02%
2021/11/10	36	87.09	25	87.97	88.40	11	14,017	0.08%
2021/11/09	12	86.05	39	85.43	87.50	-27	13,647	-0.20%
2021/11/08	1	80.40	0	0.00	80.40	1	12,955	0.01%
2021/11/05	3	79.73	1	79.80	80.90	2	13,030	0.02%
2021/11/04	4	80.50	9	80.30	80.10	-5	13,254	-0.04%
2021/11/03	4	80.00	180	80.11	81.30	-176	13,560	-1.30%	大賣/鉅額交易
2021/11/02	18	82.35	71	81.06	80.20	-53	13,624	-0.39%
2021/11/01	2	82.50	13	82.18	82.20	-11	13,410	-0.08%
2021/10/29	4	82.30	6	82.20	82.90	-2	13,341	-0.01%
2021/10/28	26	81.98	22	82.37	81.00	4	13,297	0.03%
2021/10/27	31	81.33	28	81.50	82.10	3	13,022	0.02%
2021/10/26	61	81.58	15	81.60	82.10	46	12,753	0.36%
2021/10/25	33	84.59	8.3	84.37	84.30	24.7	12,388	0.20%
2021/10/22	186	84.73	266	83.19	85.00	-80	11,636	-0.69%	大買/大賣/
2021/10/21	6	77.18	7	77.71	77.30	-1	10,514	-0.01%
2021/10/20	0	0.00	3	75.37	75.50	-3	10,320	-0.03%
2021/10/19	2	74.60	2	74.40	75.60	0	10,344	0.00%
2021/10/18	1	72.50	5	73.20	73.10	-4	10,344	-0.04%
2021/10/15	3	72.87	2	73.40	72.90	1	10,439	0.01%
2021/10/14	7	72.04	5	71.78	71.40	2	10,632	0.02%
2021/10/13	9	73.34	7	71.80	71.80	2	10,700	0.02%
2021/10/12	7	74.31	3	73.00	73.00	4	10,765	0.04%
2021/10/08	3	76.33	3	75.90	75.90	0	10,816	0.00%
2021/10/07	3	75.90	2	76.45	76.50	1	10,886	0.01%
2021/10/06	7	75.17	9	73.80	73.80	-2	11,078	-0.02%
2021/10/05	5	73.42	1	73.50	75.60	4	11,232	0.04%
2021/10/04	2	74.30	8	73.89	73.60	-6	11,267	-0.05%
2021/10/01	23	75.88	9	75.13	73.60	14	11,609	0.12%
2021/09/30	8	78.78	9	78.40	79.20	-1	11,868	-0.01%
2021/09/29	8	79.10	9	79.33	79.00	-1	11,895	-0.01%
2021/09/28	25	81.40	14	81.92	79.80	11	11,976	0.09%
2021/09/27	7	84.26	40	84.27	84.30	-33	11,730	-0.28%
2021/09/24	54	83.90	21	83.05	83.70	33	11,591	0.28%
2021/09/23	8	81.09	22	82.21	83.30	-14	11,156	-0.13%
2021/09/22	6	79.02	8	79.49	79.80	-2	10,860	-0.02%
2021/09/17	14	77.73	18	78.24	78.80	-4	10,794	-0.04%
2021/09/16	0	0.00	5.1	76.30	76.30	-5.1	10,785	-0.05%
2021/09/15	4	74.53	4	73.90	73.90	0	11,133	0.00%
2021/09/14	1	74.30	3	75.00	74.70	-2	11,581	-0.02%
2021/09/13	3	74.87	3	74.93	74.30	0	12,616	0.00%
2021/09/10	4	75.05	1	75.20	75.30	3	13,771	0.02%
2021/09/09	2	74.05	4	74.98	75.10	-2	14,436	-0.01%
2021/09/08	5	74.32	4	73.80	73.50	1	14,454	0.01%
2021/09/07	10	75.98	4	77.03	76.60	6	14,388	0.04%
2021/09/06	11	75.94	13	76.56	76.40	-2	14,153	-0.01%
2021/09/03	7	75.86	7.3	76.39	75.30	-0.3	14,045	0.00%
2021/09/02	9	74.28	7	74.41	74.90	2	14,085	0.01%
2021/09/01	13	72.47	28	72.86	73.10	-15	14,587	-0.10%
2021/08/31	1	69.30	2	69.30	69.50	-1	15,460	-0.01%
2021/08/30	2	68.55	4	69.70	69.70	-2	15,755	-0.01%
2021/08/27	11	68.91	4	68.80	69.00	7	15,842	0.04%
2021/08/26	42	70.04	9	69.79	69.80	33	15,894	0.21%
2021/08/25	41	69.90	4	70.60	70.50	37	16,004	0.23%
2021/08/24	13	70.20	0	0.00	69.80	13	16,100	0.08%
2021/08/23	0	0.00	15	72.21	72.40	-15	16,291	-0.09%
2021/08/20	7	70.77	9	71.06	70.90	-2	16,409	-0.01%
2021/08/19	8	70.23	7	70.50	69.80	1	16,604	0.01%
2021/08/18	8	70.03	8	69.89	70.70	0	16,603	0.00%
2021/08/17	4	68.63	11	68.05	67.80	-7	16,693	-0.04%
2021/08/16	10	68.78	4	68.68	69.50	6	16,721	0.04%
2021/08/13	5	71.76	4	71.45	71.00	1	16,674	0.01%
2021/08/12	7	72.70	4	73.05	72.50	3	16,647	0.02%
2021/08/11	5	72.38	7	72.94	72.30	-2	16,658	-0.01%
2021/08/10	17.1	74.63	9	74.08	73.00	8.1	16,637	0.05%
2021/08/09	11	78.28	8	78.25	76.80	3	16,444	0.02%
2021/08/06	6	77.27	18	78.35	79.40	-12	16,208	-0.07%
2021/08/05	13	76.86	8	76.66	76.80	5	16,215	0.03%
2021/08/04	8	78.25	17	78.31	77.80	-9	16,376	-0.05%
2021/08/03	6	76.75	15	76.78	77.70	-9	16,493	-0.05%
2021/08/02	7	74.86	1	75.30	75.00	6	16,477	0.04%
2021/07/30	5	74.18	6	74.20	75.20	-1	16,684	-0.01%
2021/07/29	8	74.29	4	74.30	74.90	4	16,839	0.02%
2021/07/28	2	73.05	5	75.12	74.80	-3	17,040	-0.02%
2021/07/27	9	75.11	83	76.16	75.10	-74	17,077	-0.43%
2021/07/26	6	75.82	1	76.00	75.60	5	17,193	0.03%
2021/07/23	4	74.95	2	75.35	74.80	2	17,292	0.01%
2021/07/22	8	75.25	0	0.00	75.00	8	17,352	0.05%
2021/07/21	12	75.95	15	76.25	74.60	-3	17,580	-0.02%
2021/07/20	18	75.25	8	75.98	75.30	10	17,663	0.06%
2021/07/19	21	78.11	4	78.08	77.70	17	17,492	0.10%
2021/07/16	3	79.83	4	79.35	79.30	-1	17,445	-0.01%
2021/07/15	13	79.16	10	78.75	79.10	3	17,289	0.02%
2021/07/14	7	79.60	8	79.98	80.50	-1	17,237	-0.01%
2021/07/13	19	80.21	26	81.38	79.80	-7	17,153	-0.04%
2021/07/12	26.1	78.77	18	78.69	79.00	8.1	16,887	0.05%
2021/07/09	16	81.12	6	80.63	80.40	10	16,634	0.06%
2021/07/08	219	83.24	40	82.53	82.70	179	16,545	1.08%	大買/鉅額交易
2021/07/07	21	81.14	33	81.58	82.10	-12	16,131	-0.07%
2021/07/06	18	78.22	10	77.65	77.60	8	15,659	0.05%
2021/07/05	23	79.91	14.1	80.72	79.00	8.9	15,786	0.06%
2021/07/02	13.1	78.68	11	78.59	78.70	2.1	15,915	0.01%
2021/07/01	11.7	79.97	9	80.16	79.50	2.7	15,787	0.02%
2021/06/30	13	80.67	193	80.02	80.70	-180	15,668	-1.15%	大賣/鉅額交易
2021/06/29	5	81.08	1.1	81.67	81.00	3.9	15,594	0.03%
2021/06/28	17	81.23	25	81.41	81.10	-8	15,419	-0.05%
2021/06/25	29.1	81.20	34	81.39	80.70	-4.9	15,092	-0.03%
2021/06/24	47.5	83.91	27	83.84	82.30	20.5	14,843	0.14%
2021/06/23	16	82.15	13	81.85	82.00	3	14,480	0.02%
2021/06/22	214	83.72	32	83.79	82.00	182	14,077	1.29%	大買/鉅額交易
2021/06/21	45	79.03	41	80.27	82.00	4	13,136	0.03%
2021/06/18	26	75.24	48	75.03	77.20	-22	12,122	-0.18%
2021/06/17	3	69.83	3	70.07	70.70	0	11,358	0.00%
2021/06/16	4	70.68	0	0.00	69.90	4	11,289	0.04%
2021/06/15	3	70.60	3	71.13	70.90	0	11,253	0.00%
2021/06/11	7.1	70.74	0	0.00	70.30	7.1	11,191	0.06%
2021/06/10	9	70.73	8	70.89	71.60	1	11,122	0.01%
2021/06/09	31	73.05	12	73.08	71.10	19	10,849	0.18%
2021/06/08	25.1	74.48	58	75.67	75.20	-32.9	10,195	-0.32%
2021/06/07	12	72.66	49	73.53	72.00	-37	9,144	-0.40%
2021/06/04	7.1	71.65	0	0.00	70.30	7.1	8,890	0.08%
2021/06/03	1	71.60	6	72.17	72.70	-5	8,864	-0.06%
2021/06/02	4	71.83	4	72.10	71.60	0	8,812	0.00%
2021/06/01	8	72.55	12	72.02	72.40	-4	8,693	-0.05%
2021/05/31	20	73.65	8	73.39	73.40	12	8,592	0.14%
2021/05/28	1	71.60	9	71.57	71.60	-8	8,360	-0.10%
2021/05/27	17	70.46	12	70.27	70.30	5	8,232	0.06%
2021/05/26	5	68.52	4	68.25	68.60	1	8,139	0.01%
2021/05/25	21	67.55	17	67.94	68.00	4	8,104	0.05%
2021/05/24	5	66.40	11	66.48	66.70	-6	7,970	-0.08%
2021/05/21	1	63.80	27	63.78	64.90	-26	7,908	-0.33%
2021/05/20	4	61.45	2	60.90	60.90	2	7,816	0.03%
2021/05/19	0	0.00	3	60.53	62.20	-3	7,825	-0.04%
2021/05/18	1	61.60	3	61.50	61.70	-2	7,774	-0.03%
2021/05/17	0	0.00	4	58.45	57.00	-4	7,724	-0.05%
2021/05/14	0	0.00	2	60.60	60.30	-2	7,623	-0.03%
2021/05/13	16	54.71	4	58.30	58.30	12	7,523	0.16%
2021/05/12	18	58.49	51	61.14	57.60	-33	7,390	-0.45%
2021/05/11	11	64.05	6	63.57	63.80	5	7,200	0.07%
2021/05/10	6	68.15	0	0.00	69.20	6	7,016	0.09%
2021/05/07	16	70.49	7	69.79	69.90	9	6,945	0.13%
2021/05/06	8	70.55	10	69.45	69.30	-2	6,817	-0.03%
2021/05/05	8	70.19	8	69.68	69.20	0	6,649	0.00%
2021/05/04	4	66.20	6	67.87	67.60	-2	6,458	-0.03%
2021/05/03	11	71.51	13	69.77	68.10	-2	6,366	-0.03%
2021/04/29	0	0.00	1	70.50	71.20	-1	6,258	-0.02%
2021/04/28	4	70.25	0	0.00	71.70	4	6,246	0.06%
2021/04/27	0	0.00	9	71.81	70.50	-9	6,318	-0.14%
2021/04/26	6	69.72	6	68.15	69.60	0	6,166	0.00%
2021/04/23	6	66.70	4	66.48	66.60	2	6,249	0.03%
2021/04/22	6	68.07	4	67.73	66.60	2	6,534	0.03%
2021/04/21	9	69.16	2	69.00	69.10	7	7,234	0.10%
2021/04/20	4	69.75	3	69.90	69.90	1	7,608	0.01%
2021/04/19	3	68.63	1	69.20	69.20	2	7,852	0.03%
2021/04/16	6	68.33	4	68.40	68.40	2	7,881	0.03%
2021/04/15	9	68.16	4	68.30	68.30	5	8,132	0.06%
2021/04/14	8	68.98	9	67.70	67.80	-1	8,175	-0.01%
2021/04/13	5	69.76	10	69.90	69.10	-5	8,190	-0.06%
2021/04/12	9	70.03	10	69.02	68.70	-1	8,233	-0.01%
2021/04/09	17	70.49	12	69.93	69.50	5	8,411	0.06%
2021/04/08	26	71.93	26	71.63	72.40	0	8,130	0.00%
2021/04/07	15	68.86	16	68.89	68.90	-1	7,746	-0.01%
2021/04/06	20	67.85	0	0.00	67.70	20	7,634	0.26%
2021/04/01	5	67.84	2	68.20	67.40	3	7,628	0.04%
2021/03/31	0	0.00	2	67.65	68.20	-2	7,490	-0.03%
2021/03/30	2	66.65	0	0.00	66.70	2	7,394	0.03%
2021/03/29	2	66.70	0	0.00	66.50	2	7,363	0.03%
2021/03/26	1	66.80	0	0.00	67.20	1	7,317	0.01%
2021/03/25	0	0.00	2	67.35	67.20	-2	7,256	-0.03%
2021/03/24	12	66.86	5	66.90	66.20	7	7,234	0.10%
2021/03/23	1	67.50	2	67.15	67.80	-1	7,203	-0.01%
2021/03/22	0	0.00	1	65.30	65.50	-1	7,134	-0.01%
2021/03/18	0	0.00	1	64.70	65.20	-1	7,232	-0.01%
2021/03/17	12	64.36	7	64.50	64.40	5	7,289	0.07%
2021/03/16	5	63.94	0	0.00	63.80	5	7,470	0.07%
2021/03/15	3	63.43	1	63.80	63.60	2	7,609	0.03%
2021/03/12	4	63.70	5	64.22	64.20	-1	7,722	-0.01%
2021/03/11	7	62.54	7	62.93	63.00	0	7,805	0.00%
2021/03/10	3	61.73	11	61.89	61.30	-8	7,857	-0.10%
2021/03/09	13	61.48	3	61.43	61.40	10	7,927	0.13%
2021/03/08	3	63.63	5	63.26	63.20	-2	8,023	-0.02%
2021/03/05	5	63.70	1	63.70	63.70	4	8,172	0.05%
2021/03/04	1	64.70	1	64.40	64.50	0	8,237	0.00%
2021/03/03	9	65.01	1	65.30	65.50	8	8,315	0.10%
2021/03/02	1	65.60	2	66.15	65.60	-1	8,419	-0.01%
2021/02/26	6	67.53	1	66.50	66.40	5	8,549	0.06%
2021/02/24	3	67.93	1	67.80	66.80	2	8,717	0.02%
2021/02/23	1	68.00	0	0.00	68.20	1	9,257	0.01%
2021/02/22	2	68.30	0	0.00	68.70	2	9,584	0.02%
2021/02/19	1	67.40	1	68.50	68.30	0	9,872	0.00%
2021/02/18	0	0.00	3	67.43	67.60	-3	10,254	-0.03%
2021/02/17	3	65.83	1	66.30	66.90	2	10,855	0.02%
2021/02/05	2	64.50	5	64.52	64.40	-3	11,866	-0.03%
2021/02/04	7	64.87	5	64.30	64.30	2	12,974	0.02%
2021/02/03	4	65.95	4	65.40	65.40	0	13,374	0.00%
2021/02/02	4	66.50	5	65.98	65.90	-1	13,777	-0.01%
2021/02/01	8	64.90	6	65.08	65.20	2	14,253	0.01%
2021/01/29	4	67.60	5	66.14	65.90	-1	14,457	-0.01%
2021/01/28	10	66.91	5	66.22	66.10	5	14,525	0.03%
2021/01/27	5	68.74	4	68.80	68.80	1	14,495	0.01%
2021/01/26	6	69.75	6	68.37	68.30	0	14,520	0.00%
2021/01/25	4	69.20	17	69.75	69.60	-13	14,546	-0.09%
2021/01/22	11	69.56	7	69.81	70.20	4	14,602	0.03%
2021/01/21	6	71.22	9	69.37	69.30	-3	14,671	-0.02%
2021/01/20	16	71.12	19	70.84	68.20	-3	14,673	-0.02%
2021/01/19	12	73.93	11	73.46	72.90	1	14,604	0.01%
2021/01/18	16	74.81	15	73.67	73.50	1	14,768	0.01%
2021/01/15	15	74.54	18	74.18	74.70	-3	14,622	-0.02%
2021/01/14	19	74.31	38	74.91	75.50	-19	14,387	-0.13%
2021/01/13	7	70.07	26	70.32	71.00	-19	13,677	-0.14%
2021/01/12	21	68.09	13	68.62	68.10	8	13,374	0.06%
2021/01/11	5	67.08	6	66.93	67.00	-1	13,214	-0.01%
2021/01/08	12	67.36	21	67.86	67.90	-9	13,389	-0.07%
2021/01/07	4	65.70	6	65.47	65.40	-2	13,648	-0.01%
2021/01/06	6	65.45	12	65.01	64.30	-6	14,153	-0.04%
2021/01/05	8	65.61	0	0.00	65.70	8	14,123	0.06%
2021/01/04	4	64.28	4	65.23	67.50	0	14,245	0.00%
2020/12/31	2	66.35	14	65.91	66.10	-12	14,178	-0.08%
2020/12/30	5	66.52	0	0.00	66.50	5	14,273	0.04%
2020/12/29	1	67.00	0	0.00	67.00	1	14,523	0.01%
2020/12/28	1	66.90	3	67.70	66.80	-2	14,671	-0.01%
2020/12/25	3	67.67	0	0.00	67.60	3	14,938	0.02%
2020/12/24	11	68.52	3	68.50	68.60	8	15,244	0.05%
2020/12/23	8	67.33	6	67.55	67.60	2	15,581	0.01%
2020/12/22	2	66.60	5	66.84	66.10	-3	16,127	-0.02%
2020/12/21	3	66.73	0	0.00	66.70	3	16,746	0.02%
2020/12/18	5	67.70	9	67.47	67.40	-4	17,535	-0.02%
2020/12/17	9	67.74	13	67.78	68.10	-4	17,866	-0.02%
2020/12/16	17	67.22	5	67.18	67.10	12	18,054	0.07%
2020/12/15	14	68.32	11	67.35	67.10	3	18,176	0.02%
2020/12/14	9	69.10	6	69.52	69.40	3	18,524	0.02%
2020/12/11	18	69.18	17	68.97	69.00	1	18,674	0.01%
2020/12/10	15	69.58	3	68.90	69.00	12	18,797	0.06%
2020/12/09	17	71.75	24	71.60	71.40	-7	18,740	-0.04%
2020/12/08	24	72.15	8	72.50	72.70	16	18,731	0.09%
2020/12/07	12	70.82	6	70.90	70.70	6	18,804	0.03%
2020/12/04	4	71.23	7	70.99	71.00	-3	18,833	-0.02%
2020/12/03	8	71.65	9	71.48	71.90	-1	19,037	-0.01%
2020/12/02	44	72.90	9	72.70	72.20	35	19,184	0.18%
2020/12/01	16	72.75	4	73.03	72.50	12	19,539	0.06%
2020/11/30	6	75.05	25	74.26	73.90	-19	19,890	-0.10%
2020/11/27	13	74.19	8	74.95	75.00	5	20,117	0.02%
2020/11/26	11	74.74	7	74.79	74.80	4	20,501	0.02%
2020/11/25	13	75.46	22	75.26	74.90	-9	21,382	-0.04%
2020/11/24	12	76.45	4	76.50	76.50	8	21,732	0.04%
2020/11/23	14	76.74	18	76.53	77.20	-4	22,195	-0.02%
2020/11/20	44	77.89	28	77.79	76.50	16	22,460	0.07%
2020/11/19	9	76.98	18	77.09	77.00	-9	22,771	-0.04%
2020/11/18	49	74.99	53	75.68	75.60	-4	23,466	-0.02%
2020/11/17	40	74.34	24	74.55	73.90	16	24,136	0.07%
2020/11/16	13	76.05	25	77.08	77.30	-12	25,310	-0.05%
2020/11/13	51	76.50	25	76.39	74.90	26	25,493	0.10%
2020/11/12	63	76.21	117	75.52	77.00	-54	24,786	-0.22%	大賣/
2020/11/11	22	70.87	8	70.40	70.00	14	24,383	0.06%
2020/11/10	26	72.47	18	72.08	71.80	8	25,039	0.03%
2020/11/09	15	71.05	31	72.01	71.70	-16	25,864	-0.06%
2020/11/06	26	70.25	19	68.44	68.00	7	26,161	0.03%
2020/11/05	14.2	68.55	19	68.91	69.00	-4.8	26,226	-0.02%
2020/11/04	34	67.50	25	67.99	68.40	9	26,856	0.03%
2020/11/03	20	66.92	14	67.24	67.30	6	26,893	0.02%
2020/11/02	8	66.20	6	66.10	66.10	2	26,996	0.01%
2020/10/30	16	68.10	16	67.34	67.30	0	27,133	0.00%
2020/10/29	15	66.55	13	67.32	68.00	2	27,175	0.01%
2020/10/28	20	68.78	33	68.83	68.10	-13	27,176	-0.05%
2020/10/27	15	70.18	16.8	70.40	70.10	-1.8	27,215	-0.01%
2020/10/26	22	71.10	18.4	71.36	70.70	3.7	27,195	0.01%
2020/10/23	20.4	68.87	19	69.40	69.60	1.4	27,086	0.00%
2020/10/22	26	67.93	12	67.98	68.00	14	27,254	0.05%
2020/10/21	5	69.30	5	68.60	68.60	0	27,374	0.00%
2020/10/20	5	69.84	19	69.28	69.20	-14	27,694	-0.05%
2020/10/19	24	69.40	14	70.31	70.40	10	28,158	0.04%
2020/10/16	14	68.83	31	68.36	68.10	-17	28,794	-0.06%
2020/10/15	28	71.63	7	70.76	70.00	21	29,137	0.07%
2020/10/14	21	71.63	79	73.11	74.50	-58	28,840	-0.20%
2020/10/13	9	69.13	13	69.80	69.90	-4	28,733	-0.01%
2020/10/12	12	69.15	18	69.58	69.80	-6	29,228	-0.02%
2020/10/08	23	69.07	35	68.48	68.00	-12	29,995	-0.04%
2020/10/07	12	68.53	22	69.06	69.20	-10	30,206	-0.03%
2020/10/06	15	68.83	12	68.94	68.40	3	30,579	0.01%
2020/10/05	20	67.27	14	67.87	68.00	6	31,163	0.02%
2020/09/30	27	65.00	22.3	65.39	67.10	4.7	31,334	0.01%
2020/09/29	21.3	66.11	16	66.27	66.40	5.3	31,472	0.02%
2020/09/28	23	64.88	10	65.20	65.00	13	31,283	0.04%
2020/09/25	24	65.92	16	66.26	65.20	8	31,030	0.03%
2020/09/24	62	68.56	23	67.12	65.30	39	30,665	0.13%
2020/09/23	34	71.13	57	70.62	71.00	-23	30,315	-0.08%
2020/09/22	25	68.97	58	69.44	68.70	-33	29,766	-0.11%
2020/09/21	37	68.92	37	69.11	68.40	0	29,502	0.00%
2020/09/18	35	68.00	37	69.02	67.30	-2	29,308	-0.01%
2020/09/17	33	68.17	12	67.78	67.60	21	29,221	0.07%
2020/09/16	7	66.31	13	66.43	66.40	-6	28,932	-0.02%
2020/09/15	16	65.07	30	65.60	65.30	-14	28,897	-0.05%
2020/09/14	65	64.46	52	64.73	64.60	13	28,820	0.05%
2020/09/11	16	63.06	3	62.87	62.50	13	28,735	0.05%
2020/09/10	43	64.17	24	64.58	64.10	19	28,654	0.07%
2020/09/09	7	64.34	6	64.33	64.20	1	28,507	0.00%
2020/09/08	19	64.69	2	64.80	65.00	17	28,407	0.06%
2020/09/07	10	67.70	29	66.40	66.20	-19	28,177	-0.07%
2020/09/04	44	67.59	49	68.04	68.10	-5	28,119	-0.02%
2020/09/03	46	68.83	25	68.35	67.10	21	27,748	0.08%
2020/09/02	31	67.39	12	67.26	67.80	19	27,642	0.07%
2020/09/01	20	67.66	11	67.74	67.20	9	27,412	0.03%
2020/08/31	19	68.68	57	68.97	70.20	-38	27,002	-0.14%
2020/08/28	22	64.86	33	65.15	64.60	-11	26,195	-0.04%
2020/08/27	56	68.43	31	68.96	67.40	25	25,895	0.10%
2020/08/26	47	67.86	55	67.98	67.70	-8	25,662	-0.03%
2020/08/25	53	66.92	76	67.29	68.50	-23	25,463	-0.09%
2020/08/24	52	65.88	78	65.80	64.70	-26	24,705	-0.11%
2020/08/21	101	62.30	79	63.02	63.80	22	24,012	0.09%	大買/
2020/08/20	136	62.23	80	61.51	58.50	56	23,083	0.24%	大買/
2020/08/19	58	60.01	95	60.85	62.90	-37	21,579	-0.17%
2020/08/18	55	56.75	21	57.00	57.20	34	20,906	0.16%
2020/08/17	51	57.17	69	57.13	56.50	-18	20,757	-0.09%
2020/08/14	109	56.17	97	55.98	56.60	12	20,204	0.06%	大買/
2020/08/13	189	55.14	250.3	55.31	55.60	-61.3	19,182	-0.32%	大買/大賣/
2020/08/12	26	49.02	49	49.53	50.60	-23	18,005	-0.13%
2020/08/11	51	46.18	54	46.16	46.05	-3	17,380	-0.02%
2020/08/10	62	49.67	28	48.36	47.20	34	17,219	0.20%
2020/08/07	37	46.78	39	47.08	47.05	-2	16,564	-0.01%
2020/08/06	32	46.71	32	46.58	46.55	0	16,500	0.00%
2020/08/05	38	46.63	23	46.59	47.30	15	16,438	0.09%
2020/08/04	17	45.45	15	45.50	45.30	2	16,386	0.01%
2020/08/03	17	46.35	4	45.86	45.85	13	16,611	0.08%
2020/07/31	12	46.53	12	46.95	47.20	0	16,589	0.00%
2020/07/30	15	46.39	4	46.33	46.25	11	16,571	0.07%
2020/07/29	9	46.60	5	46.39	46.20	4	16,763	0.02%
2020/07/28	11	46.90	20	47.05	46.00	-9	16,880	-0.05%
2020/07/27	6	47.97	22	48.33	47.95	-16	16,831	-0.10%
2020/07/24	16	49.56	12	49.84	48.55	4	16,843	0.02%
2020/07/23	24	51.96	5	51.30	50.90	19	16,970	0.11%
2020/07/22	29.1	50.80	48	51.17	52.30	-18.9	16,677	-0.11%
2020/07/21	23	48.47	28	48.57	48.30	-5	16,103	-0.03%
2020/07/20	6	46.22	13	46.53	46.90	-7	15,716	-0.04%
2020/07/17	35	46.85	95	46.64	46.45	-60	15,672	-0.38%
2020/07/16	81	46.93	32	46.71	47.45	49	15,488	0.32%
2020/07/15	66	46.91	113	46.77	45.20	-47	15,185	-0.31%	大賣/
2020/07/14	45	45.07	21	44.69	45.00	24	14,389	0.17%
2020/07/13	53	44.48	67	44.73	45.40	-14	14,459	-0.10%
2020/07/10	26	43.68	30	44.12	42.00	-4	14,131	-0.03%
2020/07/09	21	43.00	6	42.72	43.15	15	13,294	0.11%
2020/07/08	6	42.75	60	41.64	42.60	-54	12,977	-0.42%
2020/07/07	44	40.75	9	40.93	40.60	35	12,567	0.28%
2020/07/06	16	41.36	4	41.35	41.35	12	12,500	0.10%
2020/07/03	13	41.06	7	40.90	40.85	6	12,477	0.05%
2020/07/02	19	42.29	6	42.97	41.85	13	12,472	0.10%
2020/07/01	8	42.49	40	42.58	42.45	-32	12,266	-0.26%
2020/06/30	17	41.37	18	41.70	41.75	-1	12,036	-0.01%
2020/06/29	2	40.45	2	41.05	40.75	0	11,980	0.00%
2020/06/24	15	41.16	0	0.00	40.95	15	11,969	0.13%
2020/06/23	2	41.30	14	41.38	41.25	-12	11,948	-0.10%
2020/06/22	7	41.37	12	42.10	41.25	-5	11,901	-0.04%
2020/06/19	4	41.84	12	41.92	41.35	-8	11,909	-0.07%
2020/06/18	0	0.00	2	41.20	41.40	-2	11,970	-0.02%
2020/06/17	4	41.10	4	40.90	40.95	0	12,031	0.00%
2020/06/16	14	40.14	19	40.60	40.70	-5	12,087	-0.04%
2020/06/15	17	39.27	11	39.58	39.40	6	12,332	0.05%
2020/06/12	4	38.83	14	38.48	39.30	-10	12,463	-0.08%
2020/06/11	24	40.45	3	40.35	39.75	21	12,588	0.17%
2020/06/10	8	41.26	30	41.03	41.70	-22	12,541	-0.18%
2020/06/09	18	41.73	18	41.67	41.00	0	12,650	0.00%
2020/06/08	5	41.40	15	41.19	40.85	-10	12,472	-0.08%
2020/06/05	6	40.83	23	40.79	40.90	-17	12,897	-0.13%
2020/06/04	22	41.48	32	41.33	40.85	-10	13,067	-0.08%
2020/06/03	13	42.01	36	41.94	42.10	-23	13,037	-0.18%
2020/06/02	20	41.58	24	41.46	41.70	-4	12,930	-0.03%
2020/06/01	4	40.29	41	39.99	40.55	-37	12,683	-0.29%
2020/05/29	12	38.50	2	38.73	39.95	10	12,475	0.08%
2020/05/28	36	38.89	41	38.84	38.60	-5	12,399	-0.04%
2020/05/27	6	38.13	0	0.00	37.60	6	12,113	0.05%
2020/05/26	14	38.16	6	38.00	37.90	8	12,229	0.07%
2020/05/25	4	36.86	25	36.81	37.55	-21	12,468	-0.17%
2020/05/22	65	37.69	69	37.92	37.35	-4	12,402	-0.03%
2020/05/21	15	39.35	7	38.84	39.50	8	12,280	0.07%
2020/05/20	1	37.10	3	37.82	37.80	-2	12,207	-0.02%
2020/05/19	11	37.30	2	37.85	37.20	9	12,193	0.07%
2020/05/18	5	36.92	1	36.95	36.95	4	12,157	0.03%
2020/05/15	50	38.73	8	39.08	38.40	42	12,003	0.35%
2020/05/14	18	40.05	4	39.23	39.15	14	11,890	0.12%
2020/05/13	5	40.42	14	40.50	40.55	-9	11,850	-0.08%
2020/05/12	8	40.61	12	40.48	40.55	-4	12,061	-0.03%
2020/05/11	4	40.89	9	40.88	40.85	-5	12,049	-0.04%
2020/05/08	27	41.21	17	40.74	40.70	10	11,921	0.08%
2020/05/07	20	41.79	4	41.93	41.95	16	11,597	0.14%
2020/05/06	8	41.88	20	41.50	41.50	-12	11,546	-0.10%
2020/05/05	18	42.09	13	42.67	42.00	5	11,485	0.04%
2020/05/04	41	41.32	33	41.63	41.80	8	11,259	0.07%
2020/04/30	5	40.36	35	40.50	40.80	-30	11,025	-0.27%
2020/04/29	26	40.24	21	40.54	40.30	5	10,904	0.05%
2020/04/28	29	39.86	30	39.96	39.75	-1	10,784	-0.01%
2020/04/27	17	38.46	16	38.49	38.65	1	10,366	0.01%
2020/04/24	23	37.13	13	37.36	37.30	10	10,092	0.10%
2020/04/23	18	36.96	14	37.09	36.60	4	9,900	0.04%
2020/04/22	20	36.33	13	36.60	36.95	7	9,717	0.07%
2020/04/21	14	36.60	37	35.75	35.70	-23	9,526	-0.24%
2020/04/20	10	36.42	76	36.33	37.50	-66	9,273	-0.71%
2020/04/17	34	35.96	36	35.87	35.25	-2	9,003	-0.02%
2020/04/16	27	35.33	32	35.20	35.10	-5	8,806	-0.06%
2020/04/15	5	33.31	3	33.33	33.75	2	8,357	0.02%
2020/04/14	0	0.00	2	32.55	32.60	-2	8,259	-0.02%
2020/04/10	0	0.00	1	32.00	32.15	-1	8,352	-0.01%
2020/04/09	0	0.00	4	32.60	31.75	-4	8,484	-0.05%
2020/04/08	23	32.29	0	0.00	32.50	23	8,949	0.26%
2020/04/07	66	32.80	37	32.79	32.80	29	8,900	0.33%
2020/04/06	2	31.10	4	30.99	31.30	-2	8,739	-0.02%
2020/04/01	3	30.25	5	30.20	30.25	-2	8,689	-0.02%
2020/03/31	1	30.05	1	30.25	30.15	0	8,806	0.00%
2020/03/30	4	29.50	10	29.50	29.95	-6	8,808	-0.07%
2020/03/27	9	29.76	13	30.18	29.00	-4	8,801	-0.05%
2020/03/26	0	0.00	26	29.21	30.10	-26	8,744	-0.30%
2020/03/25	14	29.65	11	29.79	29.55	3	8,716	0.03%
2020/03/24	15	29.62	4	29.53	29.10	11	8,576	0.13%
2020/03/23	5	27.90	1	28.40	28.55	4	8,410	0.05%
2020/03/20	2	27.40	9	28.21	28.40	-7	8,459	-0.08%
2020/03/19	24	26.40	36	26.04	25.85	-12	8,513	-0.14%
2020/03/18	46	27.93	23	28.02	27.50	23	8,237	0.28%
2020/03/17	3	27.22	0	0.00	27.00	3	8,057	0.04%
2020/03/16	1	28.75	4	30.75	28.75	-3	7,850	-0.04%
2020/03/13	14	29.39	3	29.23	30.20	11	7,705	0.14%
2020/03/12	17	33.46	219	33.89	32.20	-202	7,463	-2.71%	大賣/鉅額交易
2020/03/11	17	35.45	18	36.08	34.50	-1	7,255	-0.01%
2020/03/10	219	34.56	2	33.58	35.15	217	6,764	3.21%	大買/鉅額交易
2020/03/09	11	32.60	15	33.70	32.45	-4	6,540	-0.06%
2020/03/06	1	34.45	5	34.45	34.45	-4	6,403	-0.06%
2020/03/05	2	33.90	10	34.03	34.10	-8	6,383	-0.13%
2020/03/04	15	32.95	0	0.00	32.95	15	6,317	0.24%
2020/03/03	3	33.23	2	33.15	33.00	1	6,295	0.02%
2020/03/02	0	0.00	7	32.59	32.55	-7	6,250	-0.11%
2020/02/27	13	34.20	4	34.00	33.00	9	6,202	0.15%
2020/02/26	9	34.65	10	34.68	34.80	-1	6,050	-0.02%
2020/02/25	1	33.15	9	33.13	33.60	-8	5,733	-0.14%
2020/02/24	8	32.84	0	0.00	33.00	8	5,674	0.14%
2020/02/21	5	34.03	5	34.20	33.80	0	5,650	0.00%
2020/02/20	3	34.77	0	0.00	34.45	3	5,563	0.05%
2020/02/19	1	34.60	3	34.92	34.75	-2	5,557	-0.04%
2020/02/18	1	34.80	0	0.00	34.80	1	5,584	0.02%
2020/02/17	8	34.58	1	35.05	34.55	7	5,624	0.12%
2020/02/14	2	34.95	1	34.85	34.95	1	5,613	0.02%
2020/02/13	10	35.73	7	35.51	35.00	3	5,576	0.05%
2020/02/12	1	33.45	0	0.00	33.80	1	5,354	0.02%
2020/02/11	5	33.60	0	0.00	33.55	5	5,358	0.09%
2020/02/10	6	32.26	36	33.02	33.20	-30	5,433	-0.55%
2020/02/06	1	33.90	1	34.00	34.00	0	5,502	0.00%
2020/02/05	3	33.23	2	33.55	33.75	1	5,462	0.02%
2020/02/04	3	33.38	4	33.85	34.00	-1	5,462	-0.02%
2020/02/03	3	31.42	2	32.25	32.45	1	5,470	0.02%
2020/01/31	9	34.20	81	34.56	34.15	-72	5,387	-1.34%
2020/01/30	5	36.00	0	0.00	36.00	5	5,441	0.09%
2020/01/17	16	39.95	1	39.90	39.75	15	5,642	0.27%
2020/01/16	14	40.02	0	0.00	40.00	14	5,792	0.24%
2020/01/15	1	40.00	1	39.85	40.00	0	5,982	0.00%
2020/01/14	3	40.08	3	40.07	40.10	0	6,268	0.00%
2020/01/13	11	39.61	0	0.00	39.70	11	6,312	0.17%
2020/01/10	1	39.50	3	39.20	39.15	-2	6,470	-0.03%
2020/01/09	4	39.80	5	39.44	39.40	-1	6,519	-0.02%
2020/01/08	9	39.84	9	39.57	39.20	0	6,725	0.00%
2020/01/07	2	40.20	5	39.65	39.65	-3	6,833	-0.04%
2020/01/06	14	40.13	16	40.06	39.90	-2	7,035	-0.03%
2020/01/03	44	41.98	5	41.64	41.25	39	7,078	0.55%
2020/01/02	24	43.18	62	43.71	42.75	-38	7,238	-0.52%
2019/12/31	0	0.00	47	41.46	41.65	-47	7,322	-0.64%
2019/12/30	11	40.83	9	40.96	41.00	2	7,451	0.03%
2019/12/27	6	41.69	9	41.87	41.35	-3	7,669	-0.04%
2019/12/26	11	42.27	1	42.50	42.00	10	7,832	0.13%
2019/12/25	1	42.00	1	41.65	41.70	0	7,730	0.00%
2019/12/24	0	0.00	2	41.58	41.65	-2	7,883	-0.03%
2019/12/23	0	0.00	1	41.25	41.25	-1	7,908	-0.01%
2019/12/17	4	40.95	12	41.65	40.50	-8	8,126	-0.10%
2019/12/16	12	41.21	5	40.81	41.00	7	8,033	0.09%
2019/12/13	2	39.05	1	39.30	39.20	1	7,981	0.01%
2019/12/12	1	40.00	6	40.17	39.90	-5	8,314	-0.06%
2019/12/11	0	0.00	0.1	39.80	40.00	-0.1	8,393	0.00%
2019/12/10	5	40.32	9	40.23	40.10	-4	8,477	-0.05%
2019/12/09	0	0.00	13	40.28	40.30	-13	8,590	-0.15%
2019/12/06	0	0.00	5	39.90	39.95	-5	8,664	-0.06%
2019/12/03	0	0.00	51	38.91	39.50	-51	9,121	-0.56%
2019/12/02	14	38.88	4.1	39.16	39.00	9.9	9,258	0.11%
2019/11/29	13	39.95	2	40.58	39.65	11	9,350	0.12%
2019/11/27	3	39.95	0	0.00	39.90	3	9,802	0.03%
2019/11/26	1	40.15	0	0.00	39.95	1	9,948	0.01%
2019/11/25	2	40.10	1	40.40	40.05	1	10,174	0.01%
2019/11/22	12	39.98	1	39.85	39.70	11	10,423	0.11%
2019/11/21	3	39.75	4	39.90	40.05	-1	10,597	-0.01%
2019/11/20	2	40.30	4	40.15	40.15	-2	10,987	-0.02%
2019/11/19	0	0.00	1	40.80	40.75	-1	11,840	-0.01%
2019/11/18	4	41.00	6	40.57	40.50	-2	12,219	-0.02%
2019/11/15	1	41.05	6	40.98	40.95	-5	12,525	-0.04%
2019/11/14	1	40.25	1	40.10	40.10	0	12,677	0.00%
2019/11/13	6	40.67	1	40.60	40.50	5	12,965	0.04%
2019/11/12	1	40.40	1	41.00	41.05	0	13,248	0.00%
2019/11/11	3	40.65	1	40.40	40.40	2	13,830	0.01%
2019/11/08	5	41.06	4	41.33	41.55	1	14,430	0.01%
2019/11/07	8	41.19	2	40.98	41.05	6	14,941	0.04%
2019/11/06	5.1	42.59	6	43.00	42.00	-0.9	15,631	-0.01%
2019/11/05	2.9	42.53	17	42.54	42.75	-14.1	15,919	-0.09%
2019/11/04	1	42.05	4	41.93	41.75	-3	16,127	-0.02%
2019/11/01	13	41.55	2	41.53	41.55	11	16,260	0.07%
2019/10/31	6	41.78	1	41.70	41.70	5	16,596	0.03%
2019/10/30	1	42.30	4	42.43	42.55	-3	17,041	-0.02%
2019/10/29	41	42.18	30	42.84	41.95	11	17,608	0.06%
2019/10/28	20	43.43	0	0.00	43.10	20	18,339	0.11%
2019/10/25	181	43.58	20	43.77	43.35	161	18,774	0.86%	大買/鉅額交易
2019/10/24	9	43.16	46	43.53	44.10	-37	18,821	-0.20%
2019/10/23	17	43.15	6	43.68	43.00	11	19,290	0.06%
2019/10/22	9	43.57	14	43.75	43.70	-5	20,332	-0.02%
2019/10/21	2	43.03	3	43.13	43.15	-1	20,961	0.00%
2019/10/18	6	43.51	19	43.25	43.30	-13	21,070	-0.06%
2019/10/17	0	0.00	5	43.04	43.05	-5	21,110	-0.02%
2019/10/16	21	43.31	16	43.59	42.75	5	21,209	0.02%
2019/10/15	8	43.18	9	42.98	42.65	-1	21,148	0.00%
2019/10/14	12	43.60	12	43.26	42.90	0	21,185	0.00%
2019/10/09	14	42.56	12	42.56	42.65	2	21,276	0.01%
2019/10/08	12	43.00	20	42.66	42.40	-8	21,402	-0.04%
2019/10/07	89	43.57	115	43.35	42.45	-26	21,383	-0.12%	大賣/
2019/10/04	17	41.71	24	41.88	41.85	-7	20,979	-0.03%
2019/10/03	15	40.91	18	41.56	41.90	-3	21,015	-0.01%
2019/10/02	17	40.60	21	40.60	41.10	-4	21,005	-0.02%
2019/10/01	11	38.83	7	38.96	39.00	4	21,123	0.02%
2019/09/27	13	38.25	10	38.63	38.00	3	21,298	0.01%
2019/09/26	15	39.71	2	39.53	39.40	13	21,422	0.06%
2019/09/25	13	40.95	2	40.78	40.55	11	21,920	0.05%
2019/09/24	15	41.57	25	41.74	41.10	-10	22,596	-0.04%
2019/09/23	15	41.52	8	41.51	41.45	7	22,695	0.03%
2019/09/20	29	41.52	8	41.74	41.45	21	22,956	0.09%
2019/09/19	9	40.82	2	40.88	40.80	7	23,402	0.03%
2019/09/18	23	40.93	6	40.98	40.85	17	23,695	0.07%
2019/09/17	45	41.60	17	41.28	40.70	28	23,761	0.12%
2019/09/16	5	42.53	3	43.08	42.55	2	23,913	0.01%
2019/09/12	5	43.17	32	43.20	42.85	-27	24,520	-0.11%
2019/09/11	6	42.53	5	42.60	42.45	1	25,611	0.00%
2019/09/10	5	42.28	12	41.98	42.00	-7	25,918	-0.03%
2019/09/09	29	43.52	10	43.31	42.65	19	25,965	0.07%
2019/09/06	54	43.12	73	43.42	43.25	-19	25,997	-0.07%
2019/09/05	9	42.60	6	42.53	42.30	3	25,903	0.01%
2019/09/04	12	41.71	3	41.83	42.15	9	25,949	0.03%
2019/09/03	36	41.81	5	41.56	41.30	31	26,333	0.12%
2019/09/02	4	41.73	4	41.68	42.45	0	26,674	0.00%
2019/08/30	18	43.03	26	42.41	42.20	-8	26,552	-0.03%
2019/08/29	2	42.90	4	43.00	43.05	-2	26,357	-0.01%
2019/08/28	11	43.42	4	43.21	42.90	7	26,289	0.03%
2019/08/27	10	44.82	13	44.40	43.70	-3	26,151	-0.01%
2019/08/26	13	43.92	6	44.08	44.00	7	26,124	0.03%
2019/08/23	75	45.14	77	45.31	44.90	-2	26,066	-0.01%
2019/08/22	29	45.60	26	45.42	44.85	3	25,859	0.01%
2019/08/21	23	43.69	31	44.16	44.55	-8	25,391	-0.03%
2019/08/20	21	43.46	21	44.33	42.80	0	25,310	0.00%
2019/08/19	13	43.88	3	43.70	43.55	10	25,354	0.04%
2019/08/16	28	43.94	27	43.54	43.45	1	25,543	0.00%
2019/08/15	49	42.68	48	42.86	42.90	1	25,530	0.00%
2019/08/14	34	44.23	15.5	44.34	43.75	18.5	25,824	0.07%
2019/08/13	31	43.01	40	43.34	43.70	-9	25,797	-0.03%
2019/08/12	27	42.91	36	42.74	42.40	-9	25,834	-0.03%
2019/08/08	26	40.97	38	41.61	42.30	-12	25,657	-0.05%
2019/08/07	72	39.67	41	39.97	39.20	31	25,226	0.12%
2019/08/06	12	38.03	12	39.01	39.05	0	25,345	0.00%
2019/08/05	10	39.10	11	38.91	38.90	-1	25,307	0.00%
2019/08/02	14	39.84	4	39.74	39.10	10	25,515	0.04%
2019/08/01	18	40.31	14	40.89	40.80	4	25,667	0.02%
2019/07/31	24	40.05	39	40.66	40.60	-15	25,540	-0.06%
2019/07/30	26	42.78	424	44.16	40.95	-398	25,754	-1.55%	大賣/鉅額交易
2019/07/29	26	45.94	21	45.69	45.45	5	25,319	0.02%
2019/07/26	11	45.51	17	45.31	45.30	-6	25,442	-0.02%
2019/07/25	42	46.22	17	46.20	45.70	25	25,583	0.10%
2019/07/24	74	45.01	101	45.43	46.90	-27	25,527	-0.11%	大賣/
2019/07/23	102	43.61	119	43.38	43.20	-17	24,542	-0.07%	大買/大賣/
2019/07/22	12	41.23	14	41.19	41.40	-2	23,868	-0.01%
2019/07/19	16	40.67	25	40.74	40.25	-9	23,885	-0.04%
2019/07/18	25	40.35	13	40.20	39.85	12	23,960	0.05%
2019/07/17	22	40.61	22	40.64	40.80	0	24,172	0.00%
2019/07/16	13	41.33	13	41.68	41.05	0	24,273	0.00%
2019/07/15	30	41.73	28	41.79	41.90	2	25,003	0.01%
2019/07/12	22	41.34	24	41.52	41.00	-2	25,090	-0.01%
2019/07/11	17	41.34	26	41.33	41.45	-9	25,498	-0.04%
2019/07/10	8	40.26	15	40.55	40.80	-7	25,661	-0.03%
2019/07/09	24	39.83	21	39.70	39.90	3	26,240	0.01%
2019/07/08	46	40.28	35	40.27	40.20	11	26,796	0.04%
2019/07/05	37	41.34	8	40.89	40.55	29	26,878	0.11%
2019/07/04	19	40.96	43	41.36	41.15	-24	26,671	-0.09%
2019/07/03	15	41.62	36	41.62	41.00	-21	26,902	-0.08%
2019/07/02	63.2	42.56	89	42.68	42.80	-25.8	26,904	-0.10%
2019/07/01	333.7	41.74	181	41.92	42.25	152.7	26,499	0.58%	大買/大賣/鉅額交易
2019/06/28	46	38.62	19	38.83	38.45	27	26,440	0.10%
2019/06/27	227	39.01	15	38.72	38.50	212	26,382	0.80%	大買/鉅額交易
2019/06/26	90	38.28	105	37.12	38.95	-15	26,184	-0.06%	大賣/
2019/06/25	16	38.99	129	38.87	38.10	-113	25,692	-0.44%	大賣/鉅額交易
2019/06/24	30	38.07	25	38.37	38.90	5	25,466	0.02%
2019/06/21	18	38.98	17	39.15	38.00	1	25,449	0.00%
2019/06/20	19	38.55	26	38.75	39.00	-7	25,223	-0.03%
2019/06/19	40	38.02	58	38.14	37.90	-18	25,180	-0.07%
2019/06/18	19	35.95	19	35.90	35.35	0	24,982	0.00%
2019/06/17	8.1	35.17	5	35.27	35.60	3.1	24,647	0.01%
2019/06/14	11	35.78	8	35.54	35.10	3	24,735	0.01%
2019/06/13	25	35.67	11	35.80	35.95	14	24,689	0.06%
2019/06/12	20	35.93	20	35.64	35.55	0	24,771	0.00%
2019/06/11	58	36.27	35	36.44	36.15	23	24,897	0.09%
2019/06/10	175	35.61	70	35.14	35.90	105	24,438	0.43%	大買/鉅額交易
2019/06/06	2	32.50	10	32.43	32.80	-8	24,129	-0.03%
2019/06/05	14	32.95	10	33.06	32.30	4	24,125	0.02%
2019/06/04	10	33.05	14	33.05	32.45	-4	24,182	-0.02%
2019/06/03	16	32.81	9	32.96	32.70	7	24,303	0.03%
2019/05/31	9	33.29	14	33.45	33.60	-5	24,420	-0.02%
2019/05/30	4	32.58	15	32.84	32.55	-11	24,453	-0.04%
2019/05/29	6	31.72	6	31.94	32.30	0	24,765	0.00%
2019/05/28	50	33.08	33	33.13	32.60	17	25,141	0.07%
2019/05/27	17	31.89	16	32.18	32.50	1	25,170	0.00%
2019/05/24	22	33.38	14	33.60	32.20	8	25,386	0.03%
2019/05/23	39	32.97	17	32.87	32.95	22	25,066	0.09%
2019/05/22	17	34.84	21	34.69	34.25	-4	24,779	-0.02%
2019/05/21	25	35.21	18	35.34	35.60	7	24,518	0.03%
2019/05/20	38	36.02	61	35.60	34.35	-23	24,024	-0.10%
2019/05/17	53	38.21	152	38.25	36.00	-99	23,691	-0.42%	大賣/
2019/05/16	30	40.74	16	40.10	39.70	14	23,149	0.06%
2019/05/15	52	42.32	6.1	42.38	41.95	45.9	22,880	0.20%
2019/05/14	97	40.88	46	41.43	42.50	51	22,821	0.22%
2019/05/13	14	40.66	5	41.18	40.10	9	22,711	0.04%
2019/05/10	20	40.38	25	40.68	40.80	-5	22,735	-0.02%
2019/05/09	41	42.05	250	42.90	40.00	-209	22,433	-0.93%	大賣/鉅額交易
2019/05/08	22	42.48	44	42.89	42.65	-22	21,888	-0.10%
2019/05/07	43	44.86	22	44.92	42.85	21	21,520	0.10%
2019/05/06	258	44.33	22	44.10	44.40	236	20,771	1.14%	大買/鉅額交易
2019/05/03	68	43.71	97	44.49	44.05	-29	20,311	-0.14%
2019/05/02	9	42.33	12	42.93	42.85	-3	19,694	-0.02%
2019/04/30	25	41.32	60	41.77	42.80	-35	19,425	-0.18%
2019/04/29	8	39.97	12	39.84	40.00	-4	18,879	-0.02%
2019/04/26	11	40.57	8	39.83	39.80	3	18,621	0.02%
2019/04/25	20	40.08	11	40.93	41.20	9	18,384	0.05%
2019/04/24	21	41.00	24	41.20	40.70	-3	18,213	-0.02%
2019/04/23	32	40.22	18	40.34	40.30	14	17,968	0.08%
2019/04/22	12	41.69	10	41.68	41.75	2	17,814	0.01%
2019/04/19	104	43.39	97	42.52	42.00	7	17,647	0.04%	大買/
2019/04/18	25	42.83	5	42.96	42.80	20	16,714	0.12%
2019/04/17	28	43.34	56	43.53	43.25	-28	16,338	-0.17%
2019/04/16	29	41.26	22	41.43	41.50	7	15,775	0.04%
2019/04/15	41	42.30	30	42.10	42.90	11	15,316	0.07%
2019/04/12	20	38.70	52	39.07	39.15	-32	14,558	-0.22%
2019/04/11	15	37.11	37	37.26	37.00	-22	13,796	-0.16%
2019/04/10	7	35.64	6	35.93	35.80	1	13,578	0.01%
2019/04/09	21	37.33	12	37.01	36.00	9	13,459	0.07%
2019/04/08	8	37.11	19	37.16	36.70	-11	13,052	-0.08%
2019/04/03	3	35.97	0	0.00	35.70	3	12,792	0.02%
2019/04/02	61	36.02	98.3	36.46	35.50	-37.3	12,819	-0.29%
2019/04/01	7.3	34.56	4.4	34.60	34.95	3	12,422	0.02%
2019/03/29	1	34.50	3	34.60	34.20	-2	12,350	-0.02%
2019/03/28	10	33.61	14	34.18	34.55	-4	12,263	-0.03%
2019/03/27	17	35.09	7	34.95	34.65	10	12,117	0.08%
2019/03/26	9	34.53	31	34.73	34.40	-22	12,030	-0.18%
2019/03/25	13	35.32	10	35.43	35.20	3	11,929	0.03%
2019/03/22	86.2	36.00	81	36.24	35.20	5.2	11,773	0.04%
2019/03/21	88.4	35.48	61	34.46	36.45	27.4	11,187	0.24%
2019/03/20	1	33.00	2	32.98	33.15	-1	10,221	-0.01%
2019/03/19	15	33.25	7	33.09	32.60	8	10,131	0.08%
2019/03/18	3	32.35	18	32.22	32.80	-15	9,959	-0.15%
2019/03/15	6	32.53	1	32.00	32.00	5	9,958	0.05%
2019/03/14	21	33.65	10	33.40	33.35	11	9,769	0.11%
2019/03/13	7	32.57	2	32.75	32.90	5	9,497	0.05%
2019/03/12	6	32.88	8	32.36	32.35	-2	9,430	-0.02%
2019/03/11	3	32.43	11	32.51	32.75	-8	9,247	-0.09%
2019/03/08	10	32.37	5	32.28	32.40	5	9,305	0.05%
2019/03/07	5	32.85	1	31.90	31.70	4	9,212	0.04%
2019/03/06	11	32.94	12	32.74	32.55	-1	9,038	-0.01%
2019/03/05	17	33.35	122	32.76	32.50	-105	8,940	-1.17%	大賣/鉅額交易
2019/03/04	118	34.74	52	34.60	34.60	66	8,668	0.76%	大買/
2019/02/27	63	33.36	34	33.68	33.65	29	8,208	0.35%
2019/02/26	20	32.50	25	32.67	32.65	-5	7,623	-0.07%
2019/02/25	7	32.02	40	31.27	32.60	-33	7,160	-0.46%
2019/02/22	4	29.85	24	29.91	29.65	-20	6,641	-0.30%
2019/02/21	13	29.89	10	30.00	29.50	3	6,597	0.05%
2019/02/19	4	29.93	4	29.98	30.10	0	6,514	0.00%
2019/02/18	8	30.05	12	30.13	30.35	-4	6,402	-0.06%
2019/02/15	9	28.65	5	28.97	28.95	4	6,161	0.06%
2019/02/14	2	28.88	2	29.00	28.70	0	6,005	0.00%
2019/02/13	4	28.99	16	28.79	29.10	-12	5,835	-0.21%
2019/02/12	14	27.98	18	27.96	27.70	-4	5,516	-0.07%
2019/02/11	5	26.41	26	26.38	26.95	-21	5,120	-0.41%
2019/01/30	4	25.44	15	25.56	25.05	-11	4,825	-0.23%
2019/01/29	0	0.00	1	24.85	24.95	-1	4,714	-0.02%
2019/01/28	6	24.77	1	24.80	24.80	5	4,675	0.11%
2019/01/25	5	25.20	6	25.55	25.05	-1	4,631	-0.02%
2019/01/23	1	25.20	1	25.35	25.35	0	4,549	0.00%
2019/01/22	2	25.63	1	25.90	25.20	1	4,570	0.02%
2019/01/21	0	0.00	1	26.00	26.10	-1	4,428	-0.02%
2019/01/18	0	0.00	25	25.54	25.45	-25	4,385	-0.57%
2019/01/17	0	0.00	1	25.75	25.50	-1	4,385	-0.02%
2019/01/15	10	25.79	13	25.62	25.70	-3	4,331	-0.07%
2019/01/14	13	26.46	3	27.08	26.20	10	4,274	0.23%
2019/01/11	2	26.00	8	25.86	26.40	-6	4,041	-0.15%
2019/01/09	3	25.60	5	25.80	25.60	-2	3,900	-0.05%
2019/01/08	15	25.63	9	25.75	25.75	6	3,825	0.16%
2019/01/07	0	0.00	6	24.96	25.10	-6	3,713	-0.16%
2019/01/04	4	24.35	2	24.20	24.20	2	3,713	0.05%
2019/01/03	0	0.00	4	25.05	24.95	-4	3,699	-0.11%
2019/01/02	26	25.53	5	25.43	25.65	21	3,744	0.56%
2018/12/28	0	0.00	5	25.05	25.25	-5	3,649	-0.14%
2018/12/26	1	24.50	10	24.50	24.65	-9	3,569	-0.25%
2018/12/25	22	25.73	26	25.94	25.50	-4	3,481	-0.11%
2018/12/24	8	26.02	10	26.15	26.30	-2	3,306	-0.06%
2018/12/22	4	24.35	1	24.75	25.15	3	3,061	0.10%
2018/12/21	0	0.00	3	23.98	24.10	-3	3,010	-0.10%
2018/12/20	0	0.00	30	23.58	23.45	-30	3,039	-0.99%
2018/12/19	21	24.50	11	24.36	24.25	10	3,053	0.33%
2018/12/18	32	24.09	1	24.20	24.30	31	3,002	1.03%
2018/12/17	15	25.06	15	24.92	24.75	0	2,934	0.00%
2018/12/14	9	24.27	46	24.07	25.10	-37	2,794	-1.32%
2018/12/13	51	24.54	7	24.50	24.20	44	2,719	1.62%
2018/12/12	1	24.20	19	24.27	24.25	-18	2,699	-0.67%
2018/12/11	9	24.23	6	24.23	24.10	3	2,677	0.11%
2018/12/10	17	24.38	20	24.25	24.55	-3	2,628	-0.11%
2018/12/07	20	23.87	11	24.31	24.40	9	2,518	0.36%
2018/12/06	1	23.10	24	24.10	23.35	-23	2,449	-0.94%
2018/12/05	26	24.09	0	0.00	24.50	26	2,391	1.09%
2018/12/04	0	0.00	1	24.60	24.35	-1	2,368	-0.04%
2018/12/03	31	25.08	7	24.75	24.90	24	2,341	1.02%
2018/11/30	6.4	23.19	12	23.09	23.25	-5.6	2,190	-0.25%
2018/11/29	0	0.00	2	22.70	22.65	-2	2,087	-0.10%
2018/11/28	46	22.51	49	22.56	22.50	-3	2,059	-0.15%
2018/11/27	2	21.65	9	21.67	22.05	-7	2,185	-0.32%
2018/11/23	1	21.30	0	0.00	21.25	1	2,359	0.04%
2018/11/22	2	21.83	9	21.91	21.60	-7	2,481	-0.28%
2018/11/21	11	21.82	0	0.00	21.85	11	2,486	0.44%
2018/11/20	1	22.00	2	22.23	22.00	-1	2,474	-0.04%
2018/11/19	4	22.06	1	22.20	22.80	3	2,428	0.12%
2018/11/16	7	22.37	3	22.15	21.90	4	2,370	0.17%
2018/11/15	1	20.80	1	20.90	20.90	0	2,274	0.00%
2018/11/14	6	20.92	10	20.80	20.80	-4	2,256	-0.18%
2018/11/09	1	21.10	1	21.20	21.20	0	2,321	0.00%
2018/11/08	0	0.00	2	21.50	21.30	-2	2,341	-0.09%
2018/11/07	1	21.00	0	0.00	21.40	1	2,353	0.04%
2018/11/06	0	0.00	4	21.00	21.00	-4	2,426	-0.16%
2018/11/02	0	0.00	1	21.75	21.40	-1	2,549	-0.04%
2018/11/01	0	0.00	4	21.45	21.55	-4	2,552	-0.16%
2018/10/31	3	20.90	0	0.00	21.20	3	2,543	0.12%
2018/10/30	8	20.67	2	20.60	20.60	6	2,544	0.24%
2018/10/29	1	20.30	1	20.45	20.45	0	2,508	0.00%
2018/10/25	4	20.14	1	20.00	20.00	3	2,613	0.11%
2018/10/24	1	21.10	1	21.05	21.05	0	2,603	0.00%
2018/10/22	3	21.55	0	0.00	21.50	3	2,681	0.11%
2018/10/19	11	21.33	0	0.00	21.20	11	2,714	0.41%
2018/10/18	2	22.13	1	22.10	22.10	1	2,710	0.04%
2018/10/17	0	0.00	1	22.55	22.35	-1	2,703	-0.04%
2018/10/16	2	22.10	0	0.00	22.15	2	2,697	0.07%
2018/10/15	13	22.33	2	22.28	22.00	11	2,695	0.41%
2018/10/12	8	22.15	1	22.45	22.45	7	2,691	0.26%
2018/10/11	2	22.98	0	0.00	22.95	2	2,724	0.07%
2018/10/09	2	25.55	1	26.00	25.45	1	2,708	0.04%
2018/10/08	1	26.15	0	0.00	26.15	1	2,631	0.04%
2018/10/05	6	26.58	3	27.20	26.50	3	2,617	0.11%
2018/10/04	0	0.00	1	27.35	27.25	-1	2,592	-0.04%
2018/10/03	0	0.00	1	27.75	27.55	-1	2,591	-0.04%
2018/10/02	5	28.06	1	28.45	27.95	4	2,632	0.15%
2018/10/01	0	0.00	1	28.05	28.05	-1	2,591	-0.04%
2018/09/28	6	26.99	2	27.20	27.25	4	2,561	0.16%
2018/09/27	3	26.72	3	26.90	26.75	0	2,543	0.00%
2018/09/26	0	0.00	0.1	28.20	27.95	-0.1	2,481	0.00%
2018/09/25	3	27.90	0	0.00	27.90	3	2,447	0.12%
2018/09/19	0	0.00	5	28.10	27.75	-5	2,418	-0.21%
2018/09/18	1	27.85	0	0.00	27.75	1	2,437	0.04%
2018/09/13	2	27.90	2	28.00	28.20	0	2,454	0.00%
2018/09/12	0	0.00	1	27.60	27.60	-1	2,485	-0.04%
2018/09/10	2	27.25	2	27.05	27.05	0	2,687	0.00%
2018/09/07	1	27.60	0	0.00	27.70	1	2,691	0.04%
2018/09/06	1	28.30	0	0.00	28.25	1	2,696	0.04%
2018/09/04	0	0.00	2	28.73	28.85	-2	2,835	-0.07%
2018/09/03	12	29.22	22	29.25	28.60	-10	2,875	-0.35%
2018/08/31	3	28.98	14	28.81	29.25	-11	2,797	-0.39%
2018/08/30	5	28.41	5	28.36	28.60	0	2,678	0.00%
2018/08/29	22	28.35	8	28.56	28.40	14	2,701	0.52%
2018/08/28	0	0.00	21	27.83	28.00	-21	2,668	-0.79%
2018/08/27	0	0.00	3	27.37	27.50	-3	2,956	-0.10%
2018/08/21	13	26.91	1	27.05	27.05	12	3,187	0.38%
2018/08/20	1	26.75	1	26.95	26.90	0	3,207	0.00%
2018/08/17	1	27.50	0	0.00	27.45	1	3,245	0.03%
2018/08/16	13	26.52	31	26.64	27.10	-18	3,218	-0.56%
2018/08/15	1	27.30	6	27.08	27.00	-5	3,210	-0.16%
2018/08/14	11	27.60	10	27.45	27.55	1	3,246	0.03%
2018/08/13	2	27.60	3	28.43	27.70	-1	3,268	-0.03%
2018/08/10	7	29.06	4	29.01	29.15	3	3,206	0.09%
2018/08/08	1	29.15	28	29.06	29.15	-27	3,105	-0.87%
2018/08/06	6	29.02	0	0.00	28.95	6	3,107	0.19%
2018/08/03	2	28.50	0	0.00	28.70	2	3,124	0.06%
2018/08/02	0	0.00	2	28.85	28.55	-2	3,210	-0.06%
2018/08/01	11	29.52	4	29.40	29.30	7	3,200	0.22%
2018/07/31	5	28.82	0	0.00	28.90	5	3,125	0.16%
2018/07/30	2	28.50	0	0.00	28.50	2	3,174	0.06%
2018/07/27	6	29.07	1	29.25	29.00	5	3,150	0.16%
2018/07/26	0	0.00	2	28.40	28.80	-2	3,088	-0.06%
2018/07/25	3	27.83	0	0.00	28.00	3	3,050	0.10%
2018/07/20	0	0.00	5	27.85	27.60	-5	3,053	-0.16%
2018/07/18	4	28.23	0	0.00	28.25	4	3,068	0.13%
2018/07/16	0	0.00	10	27.75	27.70	-10	2,983	-0.34%
2018/07/13	0	0.00	5	27.95	28.00	-5	2,996	-0.17%
2018/07/12	0	0.00	29	27.50	27.60	-29	2,998	-0.97%
2018/07/11	1	27.30	6	27.33	27.25	-5	3,014	-0.17%
2018/07/10	12	27.68	52	27.90	27.70	-40	3,014	-1.33%
2018/07/09	6	27.10	1	27.55	27.55	5	2,969	0.17%
2018/07/06	3	27.23	6	27.13	27.00	-3	2,981	-0.10%
2018/07/05	1	27.70	3	27.50	27.40	-2	2,965	-0.07%
2018/07/04	10	27.60	0	0.00	27.60	10	2,968	0.34%
2018/07/02	1	28.80	0	0.00	28.40	1	2,960	0.03%
2018/06/28	4	28.30	7	28.37	28.20	-3	2,964	-0.10%
2018/06/27	1	29.00	1	28.65	28.65	0	3,023	0.00%
2018/06/26	4	28.95	3	29.03	29.00	1	3,000	0.03%
2018/06/21	6	29.53	7	30.05	30.35	-1	2,983	-0.03%
2018/06/20	8	30.71	8	30.12	29.60	0	2,984	0.00%
2018/06/19	1	30.10	0	0.00	30.20	1	2,875	0.03%
2018/06/14	5	30.70	1	30.65	30.60	4	2,873	0.14%
2018/06/13	6	30.79	3	30.75	30.50	3	2,885	0.10%
2018/06/12	15	31.22	5	31.70	31.35	10	2,876	0.35%
2018/06/11	11	31.15	10	31.15	31.20	1	2,812	0.04%
2018/06/08	4	31.63	1	32.05	31.65	3	2,811	0.11%
2018/06/07	0	0.00	11	31.85	31.35	-11	2,678	-0.41%
2018/06/06	11	31.32	1	31.40	31.40	10	2,640	0.38%
2018/06/05	0	0.00	2	31.10	31.20	-2	2,628	-0.08%
2018/06/04	23	32.12	13	32.02	31.65	10	2,549	0.39%
2018/06/01	1	30.30	3	30.18	30.30	-2	2,257	-0.09%
2018/05/31	0	0.00	1	29.00	28.85	-1	2,139	-0.05%
2018/05/25	10	29.48	17	29.41	29.50	-7	2,242	-0.31%
2018/05/24	2	28.85	1	29.05	29.10	1	2,234	0.04%
2018/05/22	0	0.00	6	29.19	29.25	-6	2,352	-0.26%
2018/05/21	0	0.00	1	28.80	29.15	-1	2,324	-0.04%
2018/05/18	0	0.00	4	28.26	28.30	-4	2,300	-0.17%
2018/05/14	0	0.00	3	27.70	27.95	-3	2,503	-0.12%
2018/05/11	3	27.93	3	27.82	27.75	0	2,518	0.00%
2018/05/10	27	28.67	1	28.65	28.50	26	2,502	1.04%
2018/05/08	2	28.45	1	28.50	28.20	1	2,506	0.04%
2018/05/07	0	0.00	1	28.00	28.00	-1	2,537	-0.04%
2018/04/30	2	26.50	1	26.90	27.05	1	2,888	0.03%
2018/04/27	0	0.00	12	26.20	26.20	-12	2,909	-0.41%
2018/04/25	1	26.80	10	26.15	26.80	-9	2,926	-0.31%
2018/04/24	1	26.40	1	26.25	26.25	0	2,944	0.00%
2018/04/19	2	28.05	0	0.00	28.00	2	3,007	0.07%
2018/04/17	1	28.00	0	0.00	27.70	1	3,112	0.03%
2018/04/13	0	0.00	1	29.00	28.70	-1	3,268	-0.03%
2018/04/11	0	0.00	5	28.80	28.80	-5	3,421	-0.15%
2018/04/10	10	28.90	0	0.00	28.90	10	3,501	0.29%
2018/04/09	1	28.90	0	0.00	28.85	1	3,713	0.03%
2018/04/03	0	0.00	1	29.05	29.00	-1	3,846	-0.03%
2018/04/02	0	0.00	3	29.40	29.30	-3	4,074	-0.07%
2018/03/31	1	29.60	5	29.63	29.60	-4	4,185	-0.10%
2018/03/30	3	30.03	0	0.00	29.90	3	4,279	0.07%
2018/03/28	0	0.00	10	29.10	29.00	-10	4,469	-0.22%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/23	1	29.00	0	0.00	29.00	1	4,671	0.02%
2018/03/22	0	0.00	1	30.90	30.30	-1	4,828	-0.02%
2018/03/21	1	30.80	3	30.55	30.50	-2	4,818	-0.04%
2018/03/19	4	30.23	0	0.00	30.35	4	5,214	0.08%
2018/03/16	9	30.77	5	30.40	30.25	4	5,265	0.08%
2018/03/15	0	0.00	7.3	30.76	30.80	-7.3	5,355	-0.14%
2018/03/14	7.3	30.55	3	30.63	30.70	4.3	5,500	0.08%
2018/03/13	16	30.28	9	30.26	30.20	7	5,568	0.13%
2018/03/12	0	0.00	5	29.95	29.80	-5	5,707	-0.09%
2018/03/09	0	0.00	5	30.05	29.80	-5	5,995	-0.08%
2018/03/07	0	0.00	2	29.90	29.50	-2	6,570	-0.03%
2018/03/06	6	30.05	1	29.85	29.90	5	7,139	0.07%
2018/03/02	0	0.00	1	29.65	29.70	-1	8,532	-0.01%
2018/03/01	5	29.55	0	0.00	30.05	5	9,335	0.05%
2018/02/27	7	30.06	15	29.88	29.55	-8	9,780	-0.08%
2018/02/26	8	29.30	5	29.15	29.25	3	10,582	0.03%
2018/02/23	5	29.34	6	29.72	29.70	-1	11,142	-0.01%
2018/02/21	0	0.00	10	27.70	28.10	-10	11,123	-0.09%
2018/02/12	5	27.00	0	0.00	26.90	5	11,121	0.04%
2018/02/09	15	26.08	2	25.80	26.60	13	11,170	0.12%
2018/02/06	16	27.69	3	28.15	27.00	13	11,193	0.12%
2018/02/05	4	29.70	0	0.00	29.85	4	11,112	0.04%
2018/02/02	11	30.44	1	30.30	30.30	10	11,130	0.09%
2018/02/01	1	30.55	10	30.66	30.55	-9	11,193	-0.08%
2018/01/31	10	30.85	10	30.00	30.95	0	11,212	0.00%
2018/01/30	1	30.55	18	30.48	30.20	-17	11,213	-0.15%
2018/01/29	3	31.22	12.2	31.30	30.90	-9.2	11,289	-0.08%
2018/01/26	98	31.87	23	31.78	31.60	75	11,299	0.66%
2018/01/25	9	31.13	6	31.39	31.00	3	11,107	0.03%
2018/01/23	7	30.69	2	30.78	30.65	5	11,045	0.05%
2018/01/22	1	30.10	21	30.11	30.25	-20	11,088	-0.18%
2018/01/18	1	30.70	1	30.30	30.30	0	11,552	0.00%
2018/01/17	0	0.00	2	30.75	30.60	-2	11,573	-0.02%
2018/01/15	0	0.00	1	31.20	31.00	-1	11,592	-0.01%
2018/01/12	0	0.00	1	30.85	30.65	-1	11,600	-0.01%
2018/01/11	14	29.99	11	29.90	29.90	3	11,760	0.03%
2018/01/10	2	30.50	1	30.20	30.20	1	11,766	0.01%
2018/01/09	1	31.00	2	31.23	31.30	-1	11,798	-0.01%
2018/01/08	8	31.47	0	0.00	31.00	8	11,802	0.07%
2018/01/05	1	32.20	12	32.50	32.30	-11	11,729	-0.09%
2018/01/04	25	32.35	2	32.35	32.20	23	11,692	0.20%
2018/01/03	0	0.00	13	33.77	32.55	-13	11,661	-0.11%
2018/01/02	18	32.83	4	33.33	33.50	14	11,490	0.12%