精材 (3374)-國票券商分點個股進出

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

精材

(3374)

可現股當沖

股價
118.5
漲跌
▲3.0
漲幅
+2.60%
成交量
932張
產業
上櫃半導體類股
1094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

精材 (3374)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	0.1	117.53	118.50	-0.1	1,900	0.00%
2024/05/09	1.1	116.61	0	0.00	115.50	1.1	1,959	0.05%
2024/05/07	0	0.00	0.2	117.50	115.50	-0.2	2,001	-0.01%
2024/05/06	0	0.00	0.2	118.00	115.50	-0.2	2,011	-0.01%
2024/05/03	0	0.00	0	119.50	117.00	0	2,021	0.00%
2024/05/02	0	0.00	2	116.00	116.50	-2	2,043	-0.10%
2024/04/26	1	114.50	0	0.00	117.00	1	2,129	0.05%
2024/04/24	0	0.00	1.5	115.00	115.50	-1.5	2,205	-0.07%
2024/04/22	1	113.50	0	0.00	111.00	1	2,219	0.05%
2024/04/19	2	113.00	5.2	113.72	113.50	-3.2	2,216	-0.15%
2024/04/18	0	0.00	3.2	117.47	117.50	-3.2	2,195	-0.15%
2024/04/17	2.3	118.46	0	0.00	117.50	2.3	2,193	0.10%
2024/04/16	2	119.50	1	117.50	117.50	1	2,187	0.05%
2024/04/15	0	0.00	2	121.50	121.50	-2	2,174	-0.09%
2024/04/12	1	124.50	0	0.00	124.50	1	2,169	0.05%
2024/04/11	1	126.00	2	127.50	125.50	-1	2,166	-0.05%
2024/04/10	2	130.00	2	129.97	129.00	0	2,162	0.00%
2024/04/09	2	129.73	1	130.50	127.50	1	2,159	0.05%
2024/04/03	2	125.00	4	126.38	127.50	-2	2,131	-0.09%
2024/04/02	2	127.00	1	127.50	127.50	1	2,130	0.05%
2024/04/01	2	124.75	0	0.00	124.50	2	2,121	0.09%
2024/03/27	3	123.67	10	124.50	124.00	-7	2,137	-0.33%
2024/03/26	0	0.00	13.1	125.49	124.50	-13.1	2,136	-0.62%
2024/03/25	1	128.00	1.4	127.80	127.50	-0.4	2,153	-0.02%
2024/03/22	2.4	128.56	0	130.50	128.50	2.4	2,159	0.11%
2024/03/21	0	127.00	1.3	127.00	127.00	-1.3	2,134	-0.06%
2024/03/20	2	126.25	1	128.50	126.00	1	2,190	0.05%
2024/03/19	0	0.00	2	127.00	126.50	-2	2,207	-0.09%
2024/03/18	0	0.00	2	125.50	126.50	-2	2,216	-0.09%
2024/03/15	2	123.50	0	0.00	123.50	2	2,250	0.09%
2024/03/14	0	0.00	2	127.00	125.50	-2	2,331	-0.09%
2024/03/13	1	126.50	0.3	127.53	126.50	0.7	2,357	0.03%
2024/03/12	2	129.50	3	127.50	129.50	-1	2,385	-0.04%
2024/03/11	0	0.00	1.3	129.81	128.50	-1.3	2,393	-0.05%
2024/03/08	2.1	133.45	5.7	132.43	129.50	-3.6	2,439	-0.15%
2024/03/07	12.1	131.77	3	133.33	131.50	9.1	2,390	0.38%
2024/03/06	1	131.50	0	0.00	132.00	1	2,447	0.04%
2024/03/05	3	132.00	8.1	131.51	131.50	-5.1	2,529	-0.20%
2024/03/04	0.1	131.00	1	132.00	130.50	-0.9	2,580	-0.04%
2024/03/01	2	129.50	0	0.00	129.50	2	2,691	0.07%
2024/02/29	0	0.00	4	131.25	132.00	-4	2,817	-0.14%
2024/02/27	5.1	130.68	6.6	129.94	128.50	-1.5	2,893	-0.05%
2024/02/26	2	131.50	1.2	134.00	130.50	0.8	3,073	0.03%
2024/02/23	2.8	135.55	5	135.20	132.50	-2.2	3,063	-0.07%
2024/02/22	2	130.25	24.2	130.28	131.50	-22.2	3,009	-0.74%
2024/02/21	14	129.89	4.2	130.10	129.50	9.9	2,972	0.33%
2024/02/20	19.5	137.17	17	134.56	135.50	2.5	2,886	0.08%
2024/02/19	5.6	135.03	17	136.12	133.50	-11.4	2,822	-0.40%
2024/02/16	12.1	131.60	0.1	132.00	132.50	12	2,756	0.44%
2024/02/15	1.1	131.28	3	130.67	131.50	-2	2,759	-0.07%
2024/02/05	0	0.00	1.3	127.92	126.50	-1.3	2,821	-0.05%
2024/02/02	1	128.00	10.3	128.47	128.00	-9.3	2,833	-0.33%
2024/02/01	5.8	128.07	0	0.00	126.00	5.8	2,787	0.21%
2024/01/31	1	127.50	1	127.00	125.50	0	2,787	0.00%
2024/01/30	1	127.00	0	0.00	127.00	1	2,866	0.03%
2024/01/29	0	0.00	0.1	126.55	126.50	-0.1	2,963	0.00%
2024/01/26	0.1	126.00	0	0.00	126.00	0.1	2,974	0.00%
2024/01/24	0	0.00	0.4	128.00	127.50	-0.4	2,970	-0.01%
2024/01/23	0	0.00	0.1	127.50	127.00	-0.1	2,959	0.00%
2024/01/22	0.1	127.00	5.3	127.00	127.00	-5.3	2,955	-0.18%
2024/01/19	25.3	128.14	25	126.56	125.50	0.3	2,939	0.01%
2024/01/18	1	125.00	12	123.88	124.00	-11	2,920	-0.38%
2024/01/17	1	124.00	10	122.50	122.00	-9	2,970	-0.30%
2024/01/16	0	0.00	3.1	123.51	124.00	-3.1	2,963	-0.11%
2024/01/15	4.1	123.47	0	0.00	123.50	4.1	2,988	0.14%
2024/01/12	0	0.00	1	122.50	122.00	-1	3,070	-0.03%
2024/01/09	0	0.00	2.2	121.13	120.50	-2.2	3,195	-0.07%
2024/01/08	0	0.00	0.3	123.00	120.50	-0.3	3,204	-0.01%
2024/01/05	0.3	123.50	0	0.00	123.00	0.3	3,216	0.01%
2024/01/04	1.1	123.97	2.3	124.54	123.00	-1.2	3,265	-0.04%
2024/01/03	0	0.00	1.7	124.85	124.00	-1.7	3,256	-0.05%
2024/01/02	5	126.00	0	0.00	126.00	5	3,248	0.15%
2023/12/29	6	127.00	0	0.00	127.50	6	3,250	0.18%
2023/12/28	0	129.00	1	129.00	128.00	-1	3,273	-0.03%
2023/12/27	1	129.00	0	0.00	128.00	1	3,291	0.03%
2023/12/26	1	127.00	1	127.00	126.50	0	3,311	0.00%
2023/12/25	2	126.00	4.9	125.00	125.00	-2.9	3,377	-0.09%
2023/12/22	1	125.00	10	125.50	124.50	-9	3,433	-0.26%
2023/12/21	0	0.00	4.7	125.05	125.00	-4.7	3,416	-0.14%
2023/12/20	10.2	125.71	0.5	126.92	125.00	9.7	3,405	0.28%
2023/12/19	0	0.00	3.1	126.46	127.00	-3.1	3,373	-0.09%
2023/12/18	0	0.00	3.6	129.03	128.00	-3.6	3,370	-0.11%
2023/12/15	12	132.25	3.5	131.06	130.00	8.5	3,365	0.25%
2023/12/14	1	130.00	2.3	130.00	130.00	-1.3	3,308	-0.04%
2023/12/13	1	128.50	28	128.45	128.00	-27	3,271	-0.83%
2023/12/12	0	0.00	129.3	128.12	127.50	-129.3	3,258	-3.97%	大賣/鉅額交易
2023/12/11	25.6	129.37	23	128.63	128.50	2.6	3,222	0.08%
2023/12/08	1	137.00	1	137.00	136.00	0	3,128	0.00%
2023/12/07	16	135.28	26.3	134.28	135.00	-10.3	3,092	-0.33%
2023/12/06	10	136.20	17	137.18	136.00	-7	3,046	-0.23%
2023/12/05	3	137.17	1	135.50	135.50	2	3,037	0.07%
2023/12/04	0	0.00	70	138.94	137.50	-70	2,976	-2.35%
2023/12/01	89.6	140.01	111	139.74	139.50	-21.4	2,929	-0.73%	大賣/
2023/11/30	79	138.42	52.2	138.15	138.00	26.8	2,840	0.94%
2023/11/29	148	135.89	60.3	134.87	136.00	87.8	2,739	3.20%	大買/
2023/11/28	43.3	133.06	1	132.05	132.50	42.2	2,664	1.59%
2023/11/27	0.4	134.18	19.3	134.80	133.50	-18.9	2,531	-0.74%
2023/11/24	52.3	138.94	20.7	138.61	136.50	31.6	2,387	1.32%
2023/11/22	36	133.17	0.1	132.00	133.50	35.9	2,096	1.71%
2023/11/21	27.1	133.36	23.2	133.19	132.50	3.9	2,064	0.19%
2023/11/20	0	0.00	24	130.50	131.00	-24	2,017	-1.19%
2023/11/17	28	130.29	7.2	129.79	129.50	20.8	1,997	1.04%
2023/11/16	1.2	127.50	1	127.50	128.00	0.2	1,978	0.01%
2023/11/15	3	132.50	31.7	132.29	128.50	-28.7	1,973	-1.45%
2023/11/14	34.7	129.93	1	130.01	130.00	33.6	1,941	1.73%
2023/11/13	52	132.57	59	129.87	128.50	-7	1,908	-0.37%
2023/11/10	5	127.90	4	126.75	127.00	1	1,789	0.06%
2023/11/09	3	127.33	3	128.67	129.00	0	1,763	0.00%
2023/11/08	37	130.92	25.5	128.49	128.50	11.5	1,773	0.65%
2023/11/07	0	0.00	38.3	129.30	130.00	-38.3	1,712	-2.23%
2023/11/06	7.3	126.52	55	125.18	128.00	-47.8	1,633	-2.92%
2023/11/03	34	121.29	2.1	121.00	121.00	31.9	1,518	2.10%
2023/11/02	40	120.16	2	120.00	120.00	38	1,517	2.50%
2023/11/01	3.1	116.37	54.1	115.93	115.50	-51	1,514	-3.37%
2023/10/31	0.7	120.41	12.5	120.28	115.50	-11.8	1,516	-0.78%
2023/10/30	1	118.01	5	118.00	117.00	-4	1,510	-0.26%
2023/10/27	12	118.00	0.7	117.43	117.00	11.3	1,535	0.73%
2023/10/26	0	119.00	17.7	118.27	117.50	-17.7	1,550	-1.14%
2023/10/25	47	123.25	2	122.25	122.50	45	1,527	2.95%
2023/10/23	1	118.00	61	118.30	116.50	-60	1,494	-4.01%
2023/10/20	8.2	119.27	6.1	119.57	120.00	2.2	1,498	0.14%
2023/10/19	20.1	123.48	11	124.09	123.50	9.1	1,467	0.62%
2023/10/17	1	118.00	2	117.50	118.00	-1	1,490	-0.07%
2023/10/16	3	115.17	0	0.00	115.00	3	1,520	0.20%
2023/10/13	1	118.50	4	118.50	118.00	-3	1,554	-0.19%
2023/10/12	92	116.98	35	117.99	119.00	56.9	1,593	3.57%
2023/10/11	10.2	113.56	4	113.00	112.50	6.2	1,613	0.38%
2023/10/06	0	0.00	0.3	112.50	112.00	-0.3	1,719	-0.02%
2023/10/05	0.2	112.00	0.4	112.50	112.00	-0.2	1,797	-0.01%
2023/10/03	2	114.25	1	116.50	114.00	1	1,884	0.05%
2023/10/02	3	116.17	4	116.50	115.50	-1	1,943	-0.05%
2023/09/28	0	116.50	3.8	117.54	117.50	-3.8	2,015	-0.19%
2023/09/27	4.8	113.99	11	114.45	118.00	-6.2	2,224	-0.28%
2023/09/26	0	0.00	0.4	108.00	108.00	-0.4	2,562	-0.02%
2023/09/25	1	109.50	0	0.00	108.50	1	2,693	0.04%
2023/09/22	0	0.00	8	108.50	109.00	-8	2,730	-0.29%
2023/09/21	1	106.00	12.4	107.03	106.00	-11.4	2,758	-0.41%
2023/09/20	0	0.00	2.1	110.35	108.00	-2.1	2,834	-0.07%
2023/09/19	0	0.00	1.7	111.59	111.00	-1.7	2,924	-0.06%
2023/09/18	0	0.00	1.1	113.02	113.00	-1.1	2,992	-0.04%
2023/09/14	0	0.00	5	113.00	113.00	-5	3,093	-0.16%
2023/09/13	1.1	111.00	0.2	111.61	110.50	0.9	3,163	0.03%
2023/09/12	6.2	111.31	1.2	111.42	110.50	4.9	3,224	0.15%
2023/09/11	1.2	110.42	3	110.00	110.00	-1.8	3,387	-0.05%
2023/09/08	10	113.50	61.1	112.71	111.50	-51.1	3,478	-1.47%
2023/09/07	12.1	115.84	6	117.42	115.50	6.1	3,711	0.16%
2023/09/06	36	116.00	10	116.60	116.00	26	4,172	0.62%
2023/09/05	33	116.23	3	117.00	117.00	30	4,457	0.67%
2023/09/04	0	0.00	3	113.00	113.00	-3	4,748	-0.06%
2023/08/31	1	114.00	0	0.00	114.00	1	4,918	0.02%
2023/08/29	0	0.00	1	110.00	111.50	-1	4,931	-0.02%
2023/08/28	0	109.50	3	110.50	110.00	-3	4,935	-0.06%
2023/08/25	2	111.75	1	111.00	111.00	1	4,937	0.02%
2023/08/24	4	113.88	0	114.00	113.50	4	4,937	0.08%
2023/08/23	0	112.50	1	112.00	113.00	-1	4,936	-0.02%
2023/08/21	0	110.50	0	0.00	111.00	0	4,962	0.00%
2023/08/18	1	111.00	0.3	111.00	109.00	0.7	4,945	0.01%
2023/08/17	2.3	111.62	1	111.00	112.00	1.3	4,932	0.03%
2023/08/16	0	110.25	0.1	108.50	110.00	0	4,920	0.00%
2023/08/15	0.1	110.50	1.6	110.85	110.00	-1.5	4,908	-0.03%
2023/08/14	11.6	108.50	1.4	109.07	109.00	10.1	4,897	0.21%
2023/08/11	0.4	113.82	0	0.00	113.50	0.4	4,858	0.01%
2023/08/10	2	113.27	0	0.00	113.00	2	4,851	0.04%
2023/08/09	2	117.00	10	115.95	117.00	-8	4,829	-0.17%
2023/08/08	0	117.50	0	0.00	116.00	0	4,820	0.00%
2023/08/07	0	119.50	0.9	120.10	119.00	-0.9	4,807	-0.02%
2023/08/04	0.9	119.50	11	119.50	121.00	-10.1	4,784	-0.21%
2023/08/02	0	121.14	3	120.67	120.50	-3	4,776	-0.06%
2023/08/01	0.3	124.49	0	0.00	123.50	0.3	4,750	0.01%
2023/07/31	5.2	127.34	0	129.50	125.00	5.2	4,721	0.11%
2023/07/28	1.3	128.61	1	128.00	128.50	0.3	4,688	0.01%
2023/07/27	5.2	127.02	0	0.00	127.00	5.2	4,669	0.11%
2023/07/26	0	127.00	2	127.00	125.50	-2	4,655	-0.04%
2023/07/25	5	129.70	41	127.93	129.00	-36	4,639	-0.78%
2023/07/24	41	127.26	0	0.00	126.50	41	4,607	0.89%
2023/07/21	2.4	128.22	1	129.00	129.50	1.4	4,566	0.03%
2023/07/20	1	136.50	2	135.25	136.50	-1	4,510	-0.02%
2023/07/19	3	135.17	0.2	135.50	134.00	2.8	4,475	0.06%
2023/07/18	1	133.01	2	135.03	132.50	-1	4,433	-0.02%
2023/07/17	27.1	134.76	40.4	136.82	134.00	-13.2	4,399	-0.30%
2023/07/14	51.2	137.48	10.7	136.91	138.00	40.5	4,358	0.93%
2023/07/13	10.7	136.79	2	136.50	134.50	8.7	4,332	0.20%
2023/07/12	8.9	137.29	0.1	134.50	137.00	8.9	4,253	0.21%
2023/07/11	6.1	133.69	1.3	137.33	133.50	4.8	4,175	0.12%
2023/07/10	1.3	135.54	0	0.00	136.00	1.3	4,119	0.03%
2023/07/07	39.1	133.82	6	133.75	134.00	33.1	4,061	0.82%
2023/07/06	3.4	137.47	4	137.75	135.00	-0.6	3,973	-0.01%
2023/07/05	49.4	143.34	63.8	143.87	140.00	-14.3	3,862	-0.37%
2023/07/04	23.8	136.86	24.1	143.03	144.50	-0.3	3,576	-0.01%
2023/07/03	4.1	130.33	5	130.10	131.50	-0.9	3,173	-0.03%
2023/06/30	0	125.00	0	0.00	128.50	0	3,046	0.00%
2023/06/29	6	127.25	0	0.00	126.00	6	3,017	0.20%
2023/06/28	1	127.50	0	0.00	126.50	1	3,009	0.03%
2023/06/27	1	123.50	12	126.33	126.50	-11	2,960	-0.37%
2023/06/26	3	124.83	13	125.31	124.50	-10	2,867	-0.35%
2023/06/21	18	123.31	6	125.58	123.00	12	2,813	0.43%
2023/06/20	4	127.00	1	129.00	126.50	3	2,776	0.11%
2023/06/19	3	128.67	31	128.82	129.00	-28	2,744	-1.02%
2023/06/16	0	128.00	0	0.00	127.00	0	2,673	0.00%
2023/06/15	19	132.92	8	135.06	130.00	11	2,616	0.42%
2023/06/14	10	128.50	1	128.50	129.00	9	2,456	0.37%
2023/06/13	8	130.49	11	131.45	130.00	-3	2,372	-0.12%
2023/06/12	21	131.00	75	134.77	128.00	-54	2,139	-2.52%
2023/06/09	58.2	125.72	28	125.00	128.00	30.2	1,682	1.79%
2023/06/08	18.5	116.53	76	115.49	116.50	-57.5	1,425	-4.04%
2023/06/07	73	110.12	10.2	110.43	113.00	62.8	1,147	5.47%
2023/06/06	0	0.00	6	107.00	107.00	-6	1,034	-0.58%
2023/06/05	0.3	107.00	0	0.00	106.50	0.3	1,155	0.03%
2023/06/02	0	0.00	1	105.00	105.00	-1	1,148	-0.09%
2023/06/01	1	105.00	0	0.00	105.00	1	1,157	0.09%
2023/05/31	0.2	105.50	0	0.00	105.00	0.2	1,156	0.02%
2023/05/29	2.3	105.35	0.4	105.90	105.00	1.9	1,152	0.16%
2023/05/26	8.6	105.12	2	106.50	104.50	6.6	1,146	0.58%
2023/05/17	0	0.00	0	99.50	99.40	0	1,234	0.00%
2023/05/16	0	98.70	1.4	99.10	99.10	-1.4	1,243	-0.11%
2023/05/15	1.4	97.36	0.1	97.91	97.00	1.3	1,258	0.10%
2023/05/12	0.1	97.00	0	0.00	98.00	0.1	1,349	0.01%
2023/05/11	2	96.40	0	0.00	95.90	2	1,373	0.15%
2023/05/10	5	98.20	0	0.00	98.20	5	1,392	0.36%
2023/05/05	0	0.00	0	100.50	99.90	0	1,431	0.00%
2023/05/04	0	0.00	0.1	100.46	100.50	-0.1	1,465	-0.01%
2023/05/03	0.2	99.46	0	0.00	99.50	0.2	1,479	0.01%
2023/04/27	0	0.00	0	98.30	98.10	0	1,583	0.00%
2023/04/26	0	96.00	0	0.00	98.80	0	1,599	0.00%
2023/04/25	3	98.97	0.7	99.98	97.80	2.3	1,649	0.14%
2023/04/21	0	103.00	0	0.00	102.00	0	1,639	0.00%
2023/04/19	0	108.00	0	0.00	107.50	0	1,685	0.00%
2023/04/18	1.1	111.03	0.1	111.50	110.50	1	1,686	0.06%
2023/04/17	0.1	108.52	1	110.50	110.00	-0.9	1,643	-0.06%
2023/04/14	1	107.50	1	108.00	106.50	0	1,612	0.00%
2023/04/12	1	107.00	0	0.00	107.00	1	1,616	0.06%
2023/04/10	5	107.50	0	0.00	107.00	5	1,630	0.31%
2023/04/06	2	107.50	0	0.00	107.00	2	1,634	0.12%
2023/03/30	0	0.00	1	108.50	109.00	-1	1,655	-0.06%
2023/03/28	2	110.50	0	0.00	110.00	2	1,664	0.12%
2023/03/27	0	0.00	1	108.50	108.00	-1	1,636	-0.06%
2023/03/24	0	0.00	1	110.50	110.50	-1	1,643	-0.06%
2023/03/23	0	0.00	1	111.00	110.00	-1	1,629	-0.06%
2023/03/22	21	109.52	6	109.50	110.00	15	1,625	0.92%
2023/03/21	1	108.00	1	108.00	108.00	0	1,613	0.00%
2023/03/20	11	108.05	1.2	107.50	108.00	9.8	1,614	0.61%
2023/03/17	0	0.00	0.8	106.58	106.50	-0.8	1,619	-0.05%
2023/03/16	0.9	106.49	0	0.00	105.00	0.9	1,624	0.06%
2023/03/15	2	108.50	0	0.00	107.50	2	1,645	0.12%
2023/03/14	0	107.00	1	106.50	106.50	-1	1,667	-0.06%
2023/03/13	10	105.50	2	106.00	107.00	8	1,736	0.46%
2023/03/10	0	0.00	4	110.38	110.00	-4	1,747	-0.23%
2023/03/09	41	111.96	0	112.00	111.50	41	1,840	2.23%
2023/03/08	35	110.36	10	111.35	111.50	25	1,820	1.37%
2023/03/07	10	105.50	3	105.50	105.00	7	1,717	0.41%
2023/03/06	1	105.00	1	106.00	105.50	0	1,721	0.00%
2023/02/23	1	102.50	1	104.00	103.50	0	1,875	0.00%
2023/02/21	0	0.00	1	103.50	104.00	-1	1,967	-0.05%
2023/02/17	7	103.29	2	104.00	104.00	5	2,329	0.21%
2023/02/15	2	104.50	0	0.00	104.00	2	2,338	0.09%
2023/02/14	0	0.00	1	106.00	106.00	-1	2,348	-0.04%
2023/02/13	1	105.50	0	0.00	105.50	1	2,382	0.04%
2023/02/10	11	113.18	52	108.74	107.00	-41	2,416	-1.70%
2023/02/08	1	110.00	0	0.00	108.50	1	2,368	0.04%
2023/02/07	1	108.00	0	0.00	108.00	1	2,346	0.04%
2023/02/06	10	107.00	0	0.00	107.00	10	2,345	0.43%
2023/02/03	7	109.64	4	108.00	107.50	3	2,350	0.13%
2023/02/02	12	109.04	1	109.00	109.00	11	2,346	0.47%
2023/02/01	2	107.00	1	107.00	107.50	1	2,326	0.04%
2023/01/31	11	106.00	3	106.67	107.00	8	2,332	0.34%
2023/01/30	25	106.48	1	107.00	106.00	24	2,325	1.03%
2023/01/17	2	103.50	14.2	104.42	104.50	-12.2	2,255	-0.54%
2023/01/16	0.2	103.00	6	103.50	103.50	-5.8	2,261	-0.26%
2023/01/13	10	103.65	6	105.25	101.50	4	2,252	0.18%
2023/01/12	0	0.00	11	102.50	101.00	-11	2,200	-0.50%
2023/01/11	10	104.50	40.3	102.51	102.50	-30.3	2,206	-1.37%
2023/01/10	65.3	105.40	2	105.75	104.50	63.3	2,203	2.87%
2023/01/09	24	103.96	13	104.11	104.00	11.1	2,182	0.51%
2023/01/06	15	102.02	7	102.06	102.00	7.9	2,163	0.37%
2023/01/05	1	98.52	1.5	99.67	97.80	-0.5	2,167	-0.02%
2023/01/04	0.5	97.91	1	98.04	98.50	-0.5	2,200	-0.02%
2023/01/03	17	97.89	1.2	97.10	97.80	15.8	2,245	0.70%
2022/12/30	10.2	96.61	0.4	96.85	96.30	9.8	2,255	0.44%
2022/12/29	0.4	96.06	1	96.50	96.30	-0.6	2,280	-0.03%
2022/12/28	3	95.70	0	0.00	95.40	3	2,345	0.13%
2022/12/27	10	100.40	20	100.00	99.20	-10	2,407	-0.42%
2022/12/26	3	98.50	20	98.60	98.50	-17	2,486	-0.68%
2022/12/23	2	99.10	0	0.00	99.50	2	2,554	0.08%
2022/12/22	0	0.00	0.1	102.49	101.00	-0.1	2,641	0.00%
2022/12/21	0.1	101.51	0	101.93	100.50	0	2,707	0.00%
2022/12/20	0	105.00	1	101.50	100.50	-1	2,752	-0.03%
2022/12/19	0	104.00	0	0.00	103.50	0	2,786	0.00%
2022/12/16	15	102.00	40	103.00	102.50	-25	2,826	-0.88%
2022/12/15	5	104.50	5.1	105.50	105.00	-0.1	2,812	0.00%
2022/12/14	0.1	103.00	12	104.67	105.50	-12	2,808	-0.43%
2022/12/13	1	104.00	3	105.00	102.50	-2	2,799	-0.07%
2022/12/09	20	104.75	0	0.00	105.00	20	2,796	0.72%
2022/12/08	15	103.00	0.1	104.00	104.00	14.9	2,788	0.54%
2022/12/07	10.1	106.25	0	0.00	103.50	10.1	2,784	0.36%
2022/12/06	10	106.50	1.3	107.55	106.50	8.7	2,754	0.32%
2022/12/05	5.3	111.23	1	111.50	111.00	4.3	2,723	0.16%
2022/12/02	0	107.50	2	108.50	108.50	-2	2,658	-0.08%
2022/12/01	0	0.00	4	108.88	106.00	-4	2,630	-0.15%
2022/11/25	1	104.00	1	104.00	104.00	0	2,550	0.00%
2022/11/24	0	0.00	1	104.50	105.50	-1	2,562	-0.04%
2022/11/23	32	104.56	0	0.00	104.00	32	2,530	1.26%
2022/11/21	1	107.00	0	0.00	104.50	1	2,488	0.04%
2022/11/18	1	105.00	2	107.00	106.00	-1	2,459	-0.04%
2022/11/17	2	106.00	0	0.00	107.00	2	2,423	0.08%
2022/11/16	7	109.86	7	110.50	108.00	0	2,381	0.00%
2022/11/15	51	109.00	14.1	107.09	109.50	36.9	2,254	1.64%
2022/11/14	2	99.80	0.9	98.61	99.70	1.1	2,158	0.05%
2022/11/11	2	98.76	11.2	100.92	97.80	-9.2	2,164	-0.43%
2022/11/10	0.2	95.30	1.5	95.43	95.50	-1.2	2,125	-0.06%
2022/11/09	1.5	94.35	1.2	93.98	94.40	0.2	2,125	0.01%
2022/11/08	0.3	94.88	2	95.25	92.40	-1.7	2,124	-0.08%
2022/11/07	2	93.95	0.4	95.14	93.30	1.6	2,197	0.07%
2022/11/04	2.4	95.98	0.8	93.04	96.70	1.6	2,209	0.07%
2022/11/03	0.8	94.09	0.1	94.08	94.80	0.7	2,265	0.03%
2022/11/02	0.1	94.65	0.8	94.67	94.40	-0.7	2,346	-0.03%
2022/11/01	10.1	94.70	1.1	94.81	94.70	9	2,396	0.38%
2022/10/31	8.2	93.08	1.1	95.28	95.70	7.1	2,495	0.29%
2022/10/28	5.2	91.65	1.3	91.97	91.40	3.9	2,528	0.15%
2022/10/27	7.8	90.22	4.1	90.69	92.90	3.6	2,534	0.14%
2022/10/26	2.2	88.08	3.1	88.85	88.80	-0.9	2,533	-0.03%
2022/10/25	0.1	87.60	0	0.00	87.50	0.1	2,534	0.00%
2022/10/24	3	89.87	0.2	91.20	88.40	2.8	2,546	0.11%
2022/10/21	1	90.83	0	90.50	89.60	1	2,560	0.04%
2022/10/20	12.4	89.99	1.8	89.82	90.10	10.6	2,597	0.41%
2022/10/19	0.7	92.86	0.4	92.57	91.10	0.3	2,641	0.01%
2022/10/18	1.5	91.90	1.8	91.68	91.70	-0.4	2,659	-0.01%
2022/10/17	0.2	90.04	1.3	89.39	91.50	-1.1	2,731	-0.04%
2022/10/14	2.9	89.74	7	89.76	90.50	-4.1	2,810	-0.15%
2022/10/13	3	89.23	0.3	90.41	85.10	2.7	2,835	0.10%
2022/10/12	0.3	91.00	1	91.20	90.60	-0.7	2,837	-0.03%
2022/10/11	3	89.10	1	90.60	88.50	2	2,908	0.07%
2022/10/07	0	0.00	0	94.73	94.60	0	3,000	0.00%
2022/10/06	1	93.61	1	95.20	95.50	0	3,040	0.00%
2022/10/05	1	97.90	5.5	96.86	94.20	-4.5	3,049	-0.15%
2022/10/04	9.5	92.84	6.1	93.28	93.80	3.4	3,038	0.11%
2022/10/03	15.1	92.02	1.1	93.56	91.00	14	3,013	0.46%
2022/09/30	2.1	92.08	0.1	91.20	96.00	2	3,088	0.06%
2022/09/29	0.2	98.01	0.1	93.70	92.90	0.1	3,245	0.00%
2022/09/28	10	98.00	4.5	99.71	97.20	5.5	3,202	0.17%
2022/09/27	0	0.00	1	98.30	106.00	-1	3,173	-0.03%
2022/09/26	2	103.51	7.7	105.16	103.00	-5.7	3,145	-0.18%
2022/09/23	2	116.74	6.5	114.42	113.00	-4.5	3,130	-0.14%
2022/09/22	0.4	120.50	0.1	119.78	121.00	0.3	3,115	0.01%
2022/09/21	0.1	121.00	0	0.00	120.50	0.1	3,151	0.00%
2022/09/16	0	0.00	0	124.00	122.00	0	3,253	0.00%
2022/09/15	0	126.00	0	0.00	123.50	0	3,306	0.00%
2022/09/14	1	121.00	0	0.00	125.00	1	3,354	0.03%
2022/09/12	1	126.00	0	0.00	125.50	1	3,473	0.03%
2022/09/08	0	0.00	1.2	121.75	124.50	-1.2	3,512	-0.03%
2022/09/07	1.2	117.58	1	120.00	120.50	0.2	3,553	0.01%
2022/09/06	1	120.00	1	121.00	119.50	0	3,601	0.00%
2022/09/05	2	124.25	1	124.50	122.00	1	3,648	0.03%
2022/09/02	33	128.50	0	0.00	128.50	33	3,656	0.90%
2022/09/01	0	0.00	1	127.50	127.50	-1	3,671	-0.03%
2022/08/31	2	131.00	12.2	130.89	131.50	-10.2	3,663	-0.28%
2022/08/29	0	0.00	8	123.50	126.00	-8	3,692	-0.22%
2022/08/26	0	0.00	2.6	129.17	128.00	-2.6	3,795	-0.07%
2022/08/25	1.1	129.45	0	0.00	129.50	1.1	3,821	0.03%
2022/08/24	11	128.91	3	128.50	128.00	8	3,855	0.21%
2022/08/22	10	131.20	9.4	129.84	128.50	0.6	4,022	0.01%
2022/08/19	1.3	128.17	0	0.00	129.50	1.3	3,998	0.03%
2022/08/17	0	123.00	5	123.50	124.00	-5	3,950	-0.13%
2022/08/16	0	125.00	2	123.46	123.00	-2	3,983	-0.05%
2022/08/15	1	123.43	10	124.00	124.50	-9	4,055	-0.22%
2022/08/12	2.1	122.52	111	117.55	122.50	-108.9	4,094	-2.66%	大賣/鉅額交易
2022/08/11	21	121.95	12.8	122.80	120.50	8.2	4,113	0.20%
2022/08/10	15	120.67	21.2	121.71	120.50	-6.2	4,137	-0.15%
2022/08/09	63.1	127.97	0.4	126.00	125.00	62.7	4,121	1.52%
2022/08/08	58.2	129.58	7.3	131.24	130.00	50.9	4,069	1.25%
2022/08/05	16	130.19	10.8	130.92	129.50	5.2	4,038	0.13%
2022/08/04	0.4	127.55	1	127.54	129.50	-0.6	3,959	-0.02%
2022/08/02	0	0.00	0.1	125.50	127.00	-0.1	3,967	0.00%
2022/08/01	10	126.50	0.6	126.63	127.00	9.4	3,991	0.23%
2022/07/29	0.6	128.44	0	0.00	129.00	0.6	4,034	0.02%
2022/07/28	0	0.00	0.1	127.00	126.50	-0.1	4,072	0.00%
2022/07/27	1	127.00	3.4	127.69	128.50	-2.4	4,109	-0.06%
2022/07/26	0.6	126.66	0.1	126.00	127.50	0.4	4,362	0.01%
2022/07/25	0.2	123.92	0.2	123.00	126.00	0	4,407	0.00%
2022/07/22	4.4	125.66	12.5	128.94	125.00	-8.1	4,576	-0.18%
2022/07/21	19.1	128.83	12	126.96	128.00	7.1	4,613	0.15%
2022/07/19	11	122.05	2	122.44	122.50	9	4,758	0.19%
2022/07/18	1.9	122.74	14.4	123.56	124.50	-12.5	4,884	-0.26%
2022/07/15	17.4	121.93	16.5	118.79	122.00	0.8	5,046	0.02%
2022/07/14	0.6	112.01	2	113.25	114.00	-1.4	4,993	-0.03%
2022/07/13	0.6	108.63	1	111.00	108.00	-0.4	5,079	-0.01%
2022/07/12	0	108.00	6.9	107.29	107.00	-6.9	5,151	-0.13%
2022/07/11	2.5	112.00	1	113.00	112.50	1.5	5,095	0.03%
2022/07/08	5.9	107.87	15.5	110.41	111.00	-9.6	5,042	-0.19%
2022/07/07	37.6	101.81	27.6	108.88	111.00	10	4,893	0.20%
2022/07/06	10	113.85	5	112.50	111.50	5	4,678	0.11%
2022/07/05	5	120.50	0	0.00	123.50	5	4,631	0.11%
2022/07/04	1.3	123.82	1.2	122.57	121.50	0.2	4,591	0.00%
2022/07/01	1.8	124.69	3.1	122.26	122.00	-1.3	4,577	-0.03%
2022/06/30	3.2	130.45	3.9	130.61	128.50	-0.7	4,554	-0.02%
2022/06/29	4.5	133.02	2.8	130.26	134.50	1.7	4,539	0.04%
2022/06/28	0.2	131.92	20.3	131.99	132.50	-20.1	4,668	-0.43%
2022/06/27	4.3	130.59	15.1	131.97	131.50	-10.8	4,742	-0.23%
2022/06/24	7	127.00	9	127.17	128.50	-2	4,711	-0.04%
2022/06/23	6.1	121.82	16	122.91	124.50	-9.9	4,660	-0.21%
2022/06/22	10.6	120.09	6.6	119.30	119.50	4	4,605	0.09%
2022/06/21	4.4	122.28	2.4	120.79	124.50	2	4,556	0.04%
2022/06/20	3.9	126.70	5.1	123.51	122.00	-1.2	4,497	-0.03%
2022/06/17	9.1	129.88	11	129.41	129.50	-1.9	4,437	-0.04%
2022/06/16	1	137.00	1	132.00	131.50	0	4,399	0.00%
2022/06/15	3.1	139.14	11	139.14	137.00	-8	4,351	-0.18%
2022/06/14	24	144.85	26.2	143.28	145.00	-2.2	4,309	-0.05%
2022/06/13	10	148.50	15	146.80	146.00	-5	4,244	-0.12%
2022/06/10	13	147.85	6.6	149.00	148.50	6.4	4,214	0.15%
2022/06/09	0	0.00	12	147.83	148.00	-12	4,190	-0.29%
2022/06/08	2	147.25	1.2	146.08	146.00	0.8	4,161	0.02%
2022/06/07	13.2	146.08	1.2	146.27	147.00	12	4,144	0.29%
2022/06/06	7.3	148.77	62	150.22	147.00	-54.7	4,107	-1.33%
2022/06/02	8	147.56	3	148.50	146.00	5	4,008	0.13%
2022/06/01	2	148.00	2	148.25	148.00	0	3,969	0.00%
2022/05/31	19.3	148.80	20.4	149.29	147.00	-1.2	3,922	-0.03%
2022/05/30	8.3	145.42	11	146.45	146.00	-2.7	3,782	-0.07%
2022/05/27	1	143.43	5.3	143.32	143.50	-4.3	3,728	-0.11%
2022/05/26	5	140.00	0.2	140.50	140.50	4.8	3,679	0.13%
2022/05/25	13	139.31	0	0.00	140.50	13	3,661	0.36%
2022/05/24	10.2	138.79	6.8	140.39	138.00	3.4	3,663	0.09%
2022/05/23	8.5	143.32	4.7	143.69	142.50	3.7	3,617	0.10%
2022/05/20	1	144.46	2	143.50	144.00	-1	3,542	-0.03%
2022/05/19	10.5	139.99	32	142.44	144.00	-21.5	3,476	-0.62%
2022/05/18	0.3	138.40	4.2	140.58	139.50	-4	3,422	-0.12%
2022/05/17	12.1	138.94	9	139.61	140.00	3.1	3,358	0.09%
2022/05/16	42.2	137.84	2.3	135.53	135.00	39.9	3,322	1.20%
2022/05/13	2.1	135.98	30	135.67	135.50	-27.9	3,295	-0.85%
2022/05/12	1.5	135.95	3	137.49	132.50	-1.5	3,276	-0.05%
2022/05/11	6.7	135.85	1	137.50	137.00	5.7	3,252	0.18%
2022/05/10	0.9	133.87	0	0.00	135.50	0.9	3,192	0.03%
2022/05/09	0	132.00	2	131.50	133.00	-2	3,173	-0.06%
2022/05/06	1	135.50	0.1	136.00	134.50	0.9	3,131	0.03%
2022/05/05	2.3	138.15	5.1	136.86	134.50	-2.8	3,077	-0.09%
2022/05/04	1	134.00	4.6	135.35	135.00	-3.5	3,024	-0.12%
2022/05/03	14.9	141.50	9.9	142.22	137.00	4.9	2,958	0.17%
2022/04/29	9.6	137.90	2	138.00	138.00	7.6	2,675	0.29%
2022/04/28	5.5	136.64	12.6	134.10	135.50	-7.2	2,587	-0.28%
2022/04/27	3	132.84	0.2	131.00	136.00	2.8	2,398	0.12%
2022/04/26	5.9	137.86	10.8	139.26	131.50	-4.9	2,301	-0.21%
2022/04/25	13.4	136.46	4.2	135.83	137.00	9.2	2,148	0.43%
2022/04/22	6.1	138.91	7.8	138.51	138.00	-1.7	2,052	-0.08%
2022/04/21	14.3	137.28	22.2	137.21	138.00	-7.9	1,943	-0.41%
2022/04/20	27.3	131.01	25.7	129.59	130.50	1.6	1,676	0.10%
2022/04/19	6.7	131.39	8.8	129.94	126.50	-2.2	1,602	-0.13%
2022/04/18	10.7	127.40	7.2	128.15	130.00	3.5	1,483	0.23%
2022/04/15	1	120.00	0	0.00	119.50	1	1,382	0.07%
2022/04/14	3.4	121.00	0	0.00	122.00	3.4	1,419	0.24%
2022/04/13	1	122.00	0	0.00	120.50	1	1,452	0.07%
2022/04/11	0	0.00	0.2	120.96	119.50	-0.2	1,793	-0.01%
2022/04/08	0.2	123.00	1	123.00	123.00	-0.8	1,832	-0.04%
2022/04/06	0	0.00	1	125.00	125.00	-1	1,911	-0.05%
2022/04/01	10	128.00	0	0.00	128.50	10	2,004	0.50%
2022/03/31	11	131.68	7.6	131.61	130.50	3.4	1,990	0.17%
2022/03/30	2.6	126.72	4	127.75	130.50	-1.4	1,826	-0.08%
2022/03/28	1	118.50	1	118.50	118.50	0	1,748	0.00%
2022/03/25	1	121.00	0	0.00	120.50	1	1,750	0.06%
2022/03/24	0	0.00	0.1	121.96	120.50	-0.1	1,752	-0.01%
2022/03/23	0.1	121.50	0	0.00	122.50	0.1	1,754	0.01%
2022/03/18	0	0.00	1	122.00	121.00	-1	1,760	-0.06%
2022/03/17	0	0.00	0.2	123.00	122.00	-0.2	1,788	-0.01%
2022/03/16	0.2	118.50	1	119.00	119.50	-0.8	1,777	-0.05%
2022/03/15	2	117.00	2	118.00	118.00	0	1,772	0.00%
2022/03/11	0	0.00	1	119.00	119.50	-1	1,804	-0.06%
2022/03/10	1	119.00	4	119.63	118.00	-3	1,852	-0.16%
2022/03/09	3	117.17	12	117.21	118.00	-9	1,930	-0.47%
2022/03/08	16	117.91	1	117.00	116.50	15	1,968	0.76%
2022/03/07	1	117.00	1	117.50	118.50	0	1,988	0.00%
2022/03/04	1	121.50	1	121.06	120.50	0	1,993	0.00%
2022/03/03	1	122.50	1	122.50	122.50	0	2,013	0.00%
2022/03/02	1	119.50	1	119.36	121.50	0	2,029	0.00%
2022/03/01	0	0.00	1	120.12	120.50	-1	2,032	-0.05%
2022/02/25	2	118.50	36	118.56	118.50	-34	2,038	-1.67%
2022/02/24	0	0.00	1	120.35	118.00	-1	2,053	-0.05%
2022/02/22	1	121.00	0	0.00	120.00	1	2,086	0.05%
2022/02/21	4	122.75	0	0.00	122.50	4	2,091	0.19%
2022/02/18	2	121.76	1.5	123.16	124.50	0.6	2,107	0.03%
2022/02/17	0	131.00	1.1	132.18	130.50	-1.1	2,049	-0.05%
2022/02/16	0.3	132.00	1.3	132.10	133.00	-1	2,083	-0.05%
2022/02/15	1.2	128.74	0	0.00	128.00	1.2	2,116	0.06%
2022/02/14	1	126.51	1	126.87	126.00	0	2,192	0.00%
2022/02/11	1	129.00	1	129.50	128.50	0	2,313	0.00%
2022/02/10	6	131.50	0	133.00	132.00	6	2,569	0.23%
2022/02/09	0	131.50	0	0.00	132.00	0	2,607	0.00%
2022/02/08	0	0.00	0.3	129.00	129.50	-0.3	2,664	-0.01%
2022/02/07	0.3	128.00	2	127.25	127.50	-1.7	2,696	-0.06%
2022/01/26	1	126.00	1	126.77	125.50	0	2,719	0.00%
2022/01/25	1	128.49	0	0.00	126.50	1	2,804	0.04%
2022/01/24	0	128.50	1.1	128.08	129.50	-1.1	2,841	-0.04%
2022/01/21	1	131.08	1	133.00	131.00	0	2,843	0.00%
2022/01/20	1	132.50	1	133.50	135.00	0	2,851	0.00%
2022/01/19	0	133.50	0	0.00	133.00	0	2,867	0.00%
2022/01/18	0.1	137.50	1	136.00	136.00	-1	2,872	-0.03%
2022/01/17	2	137.75	0	138.00	137.00	2	2,882	0.07%
2022/01/14	2	137.75	2	138.25	136.00	0	2,897	0.00%
2022/01/11	0	0.00	0.3	137.11	136.50	-0.3	3,074	-0.01%
2022/01/10	0.3	139.00	0	0.00	139.50	0.3	3,363	0.01%
2022/01/07	5	138.00	2	138.25	138.00	3	3,428	0.09%
2022/01/06	1	141.00	1	141.50	141.50	0	3,396	0.00%
2022/01/05	4	143.63	5.9	145.95	143.00	-1.9	3,378	-0.06%
2022/01/04	17.9	148.04	22	149.43	146.00	-4.1	3,327	-0.12%
2022/01/03	11	143.09	0	0.00	143.00	11	3,050	0.36%
2021/12/30	0	0.00	1.2	143.21	143.00	-1.2	3,016	-0.04%
2021/12/29	4	142.38	3.8	143.39	145.00	0.2	2,999	0.01%
2021/12/28	3.9	143.40	11	143.45	143.00	-7.1	2,959	-0.24%
2021/12/27	1	137.00	3	137.67	137.00	-2	2,874	-0.07%
2021/12/24	0	0.00	0.1	139.00	137.50	-0.1	2,893	0.00%
2021/12/23	0.1	139.00	16.2	139.04	138.50	-16.1	2,908	-0.55%
2021/12/22	0.2	138.00	0	0.00	137.50	0.2	2,943	0.01%
2021/12/20	5	136.00	0.6	136.50	135.50	4.4	2,956	0.15%
2021/12/17	13	137.04	1.5	137.50	137.00	11.5	2,960	0.39%
2021/12/16	5	138.00	1	139.50	138.00	4	2,960	0.14%
2021/12/15	1	136.51	0.3	137.64	136.50	0.7	2,959	0.02%
2021/12/14	0.1	137.97	15.3	137.03	136.50	-15.2	2,979	-0.51%
2021/12/13	2.2	138.33	0	139.50	137.50	2.2	2,997	0.07%
2021/12/10	1	141.50	3.5	140.72	140.50	-2.5	2,997	-0.08%
2021/12/09	0.5	142.00	0.3	142.00	141.50	0.2	3,005	0.01%
2021/12/08	2.3	143.70	1	142.00	142.00	1.3	3,038	0.04%
2021/12/07	0	142.50	4.1	141.90	142.00	-4.1	3,038	-0.13%
2021/12/06	1.1	145.44	1	145.50	144.00	0.1	3,028	0.00%
2021/12/03	4	145.63	4.2	144.81	144.50	-0.2	3,015	-0.01%
2021/12/02	3	142.13	2.4	142.62	143.00	0.6	2,974	0.02%
2021/12/01	16.4	140.85	6	141.50	142.00	10.4	2,961	0.35%
2021/11/30	0	0.00	0.1	138.50	138.00	-0.1	2,964	0.00%
2021/11/29	1.1	132.03	5.7	131.71	136.00	-4.6	3,003	-0.15%
2021/11/26	2	134.00	15.9	135.23	134.50	-13.9	3,064	-0.45%
2021/11/24	3.1	137.35	0	0.00	138.50	3.1	3,117	0.10%
2021/11/23	1	140.50	0	0.00	138.00	1	3,137	0.03%
2021/11/22	0	0.00	2	141.00	141.00	-2	3,221	-0.06%
2021/11/19	0	0.00	8.1	144.38	143.00	-8.1	3,264	-0.25%
2021/11/18	5	143.50	0	0.00	142.00	5	3,258	0.15%
2021/11/17	1	142.00	0	0.00	142.00	1	3,270	0.03%
2021/11/16	1	142.00	1	142.50	142.50	0	3,270	0.00%
2021/11/15	12	144.04	4	144.38	144.50	8	3,283	0.24%
2021/11/12	4	142.75	1	142.00	143.50	3	3,317	0.09%
2021/11/11	7.1	142.58	52	142.53	142.00	-45	3,340	-1.35%
2021/11/10	52.1	148.96	31	146.85	147.50	21.1	3,484	0.61%
2021/11/09	40	146.65	10.2	147.30	146.50	29.8	3,652	0.82%
2021/11/08	2	138.75	3	138.50	138.00	-1	3,417	-0.03%
2021/11/05	4	137.50	7	138.57	138.50	-3	3,474	-0.09%
2021/11/04	3	133.50	0	0.00	136.50	3	3,454	0.09%
2021/11/03	1.2	134.17	1	135.00	134.00	0.2	3,468	0.00%
2021/11/02	4	142.00	1	140.00	136.50	3	3,486	0.09%
2021/11/01	16	137.91	3	138.83	139.00	13	3,422	0.38%
2021/10/29	1	135.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	0	0.00	1	136.50	135.00	-1	3,431	-0.03%
2021/10/27	0	0.00	2	133.50	136.00	-2	3,456	-0.06%
2021/10/26	2	134.50	1	135.50	133.00	1	3,480	0.03%
2021/10/25	3	132.33	2	133.50	133.50	1	3,524	0.03%
2021/10/22	0	0.00	1	135.50	134.50	-1	3,615	-0.03%
2021/10/21	5.1	138.39	7	136.14	134.00	-1.9	3,638	-0.05%
2021/10/20	5	137.60	8	137.13	137.50	-3	3,645	-0.08%
2021/10/19	5	136.80	6	137.17	137.50	-1	3,661	-0.03%
2021/10/18	4	133.38	13	136.04	134.50	-9	3,648	-0.25%
2021/10/15	1	128.00	4	130.50	131.00	-3	3,585	-0.08%
2021/10/14	1	121.00	0	0.00	119.50	1	3,600	0.03%
2021/10/13	2	118.00	0	0.00	119.00	2	3,706	0.05%
2021/10/12	1	122.50	5	123.50	121.00	-4	3,828	-0.10%
2021/10/08	0	0.00	2	125.00	125.00	-2	4,141	-0.05%
2021/10/05	1	120.50	1	122.50	124.00	0	5,048	0.00%
2021/10/04	0	0.00	6	120.17	119.00	-6	5,076	-0.12%
2021/10/01	5	122.50	0	0.00	121.50	5	5,188	0.10%
2021/09/29	4.1	126.62	9.6	126.80	124.50	-5.6	5,297	-0.11%
2021/09/28	2	131.50	2.5	132.16	131.50	-0.5	5,324	-0.01%
2021/09/27	2	135.00	0.8	135.70	133.50	1.2	5,407	0.02%
2021/09/24	0	0.00	0.1	137.00	136.50	-0.1	5,473	0.00%
2021/09/23	0.1	134.00	0	0.00	133.50	0.1	5,526	0.00%
2021/09/22	0	0.00	2	131.50	133.50	-2	5,632	-0.04%
2021/09/16	3.1	133.01	3	131.50	132.00	0.1	5,795	0.00%
2021/09/15	31	134.45	0	0.00	133.50	31	5,867	0.53%
2021/09/14	0	0.00	1	139.00	138.00	-1	6,005	-0.02%
2021/09/13	2	139.50	0	0.00	138.50	2	6,083	0.03%
2021/09/10	1	139.50	1	144.50	144.50	0	6,200	0.00%
2021/09/09	1	139.50	0	0.00	141.00	1	6,439	0.02%
2021/09/07	2	141.50	0	0.00	141.50	2	6,608	0.03%
2021/09/06	5	147.60	1	148.50	145.50	4	6,826	0.06%
2021/09/03	2	148.50	1	149.50	148.50	1	7,138	0.01%
2021/09/02	5.2	148.40	2	151.50	147.50	3.2	7,195	0.04%
2021/09/01	0	0.00	19	150.08	152.00	-19	7,157	-0.27%
2021/08/31	6	144.42	10	146.10	145.00	-4	7,103	-0.06%
2021/08/30	9	143.72	0	0.00	143.50	9	7,113	0.13%
2021/08/26	18.1	150.65	46	150.05	145.00	-27.9	7,202	-0.39%
2021/08/25	0	0.00	37	142.66	145.00	-37	7,326	-0.51%
2021/08/24	27	137.98	2	138.00	137.00	25	7,323	0.34%
2021/08/23	11	139.73	7	140.50	140.00	4	7,362	0.05%
2021/08/20	7	136.14	0	0.00	136.00	7	7,413	0.09%
2021/08/19	3	138.50	17	137.00	135.50	-14	7,484	-0.19%
2021/08/18	18	136.28	7	133.86	142.00	11	7,595	0.14%
2021/08/17	3	135.17	3	135.50	134.00	0	7,767	0.00%
2021/08/16	32	133.66	5	135.00	134.50	27	7,963	0.34%
2021/08/13	34.1	144.21	2	143.00	143.00	32.1	7,790	0.41%
2021/08/12	2	157.25	0	0.00	158.50	2	7,552	0.03%
2021/08/11	13	156.96	2	158.50	156.00	11	7,576	0.15%
2021/08/09	6	164.00	24	161.13	162.00	-18	7,659	-0.23%
2021/08/06	18	166.17	1	166.50	165.50	17	7,759	0.22%
2021/08/05	2	168.00	0	0.00	168.00	2	7,924	0.03%
2021/08/04	3	170.50	0	0.00	168.50	3	8,069	0.04%
2021/08/03	1	172.00	0	0.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	4.1	171.60	172.00	-4.1	8,146	-0.05%
2021/07/29	2	166.50	3	170.33	171.50	-1	8,221	-0.01%
2021/07/28	11	161.91	3	163.33	163.50	8	8,249	0.10%
2021/07/27	5	172.30	1	177.50	170.50	4	8,269	0.05%
2021/07/26	6	174.58	0	0.00	175.00	6	8,304	0.07%
2021/07/23	2	173.00	6	172.08	172.50	-4	8,256	-0.05%
2021/07/22	7	170.00	4	170.38	168.00	3	8,207	0.04%
2021/07/21	48.1	171.00	108	170.77	167.50	-59.9	8,146	-0.74%	大賣/
2021/07/20	47	176.50	41	179.27	175.00	6	7,935	0.08%
2021/07/19	71	180.09	3	179.50	179.00	68	7,871	0.86%
2021/07/16	31	184.26	11	185.91	184.50	20	7,815	0.26%
2021/07/15	25.1	188.13	74.2	188.00	188.00	-49.1	7,706	-0.64%
2021/07/14	30	183.43	56	186.20	183.00	-26	7,431	-0.35%
2021/07/13	41	183.07	21.1	187.39	180.00	19.9	7,207	0.28%
2021/07/12	39	175.42	154.2	177.75	186.00	-115.2	6,948	-1.66%	大賣/鉅額交易
2021/07/09	13	170.96	53	173.03	170.50	-40	6,644	-0.60%
2021/07/08	74	174.70	57.1	176.25	173.00	16.9	6,766	0.25%
2021/07/07	19	171.63	27	174.72	172.00	-8	6,750	-0.12%
2021/07/06	5	170.50	0	0.00	168.00	5	6,792	0.07%
2021/07/05	104	171.83	20	173.08	172.00	84	6,838	1.23%	大買/
2021/07/02	21.1	165.92	35	166.00	168.50	-13.9	6,829	-0.20%
2021/07/01	24	166.88	37	166.22	164.00	-13	6,840	-0.19%
2021/06/30	13	168.58	4.3	168.59	169.00	8.8	6,861	0.13%
2021/06/29	14	172.29	1	170.00	168.50	13	6,940	0.19%
2021/06/28	11.3	173.68	1	172.50	173.00	10.3	7,134	0.14%
2021/06/25	24	176.17	28	179.71	174.00	-4	7,129	-0.06%
2021/06/24	2	176.00	13	177.00	176.50	-11	7,045	-0.16%
2021/06/23	34	175.46	128.1	175.46	175.00	-94.1	7,014	-1.34%	大賣/
2021/06/22	3	171.67	8	172.81	170.50	-5	6,885	-0.07%
2021/06/21	60	174.30	6	175.25	171.50	54	6,832	0.79%
2021/06/18	75	177.07	37.1	178.27	177.00	37.9	6,705	0.57%
2021/06/17	78	173.32	5.6	174.55	174.50	72.4	6,484	1.12%
2021/06/16	25	171.92	1	172.50	169.50	24	6,390	0.38%
2021/06/15	18	172.31	36	173.14	172.00	-18	6,359	-0.28%
2021/06/11	11	165.77	37	165.45	167.00	-26	6,218	-0.42%
2021/06/10	10	157.50	3	157.67	160.00	7	5,943	0.12%
2021/06/09	0	0.00	1	154.00	152.00	-1	5,890	-0.02%
2021/06/08	1	155.50	1.3	153.96	155.00	-0.3	5,946	0.00%
2021/06/07	3	150.17	5.1	153.84	154.00	-2.1	5,999	-0.04%
2021/06/04	1	152.00	0	0.00	151.50	1	5,961	0.02%
2021/06/03	2	154.50	3	158.67	157.00	-1	5,978	-0.02%
2021/06/02	9	159.94	18	161.86	157.50	-9	5,940	-0.15%
2021/06/01	12	154.08	0	0.00	155.00	12	5,765	0.21%
2021/05/31	2	151.75	6	153.58	152.50	-4	5,804	-0.07%
2021/05/28	14.1	154.40	12	154.25	154.00	2.1	5,953	0.03%
2021/05/27	14	150.36	5	152.20	149.00	9	5,968	0.15%
2021/05/26	3	150.67	4	151.00	150.00	-1	5,931	-0.02%
2021/05/25	11	149.45	8	150.38	146.50	3	5,877	0.05%
2021/05/24	8	135.81	11	139.64	143.50	-3	5,725	-0.05%
2021/05/21	0	0.00	4	130.50	130.50	-4	5,541	-0.07%
2021/05/20	0.2	126.86	0	0.00	124.50	0.2	5,629	0.00%
2021/05/19	4.1	128.23	0	0.00	127.50	4.1	5,799	0.07%
2021/05/18	8.1	126.45	3	129.67	131.00	5.1	5,877	0.09%
2021/05/17	4	120.25	5	125.20	123.50	-1	5,961	-0.02%
2021/05/14	7	132.93	9	127.72	127.00	-2	6,002	-0.03%
2021/05/13	4	124.25	14	128.46	132.00	-10	6,118	-0.16%
2021/05/12	12	121.85	7	129.00	122.00	5	6,583	0.08%
2021/05/11	4	134.28	5	139.20	135.00	-1	6,563	-0.01%
2021/05/10	1	147.50	1	150.00	147.00	0	6,685	0.00%
2021/05/07	1	146.50	4.2	149.46	151.50	-3.2	6,828	-0.05%
2021/05/06	3.2	145.71	1	149.50	142.50	2.2	7,030	0.03%
2021/05/05	1	147.50	3	148.00	145.00	-2	7,264	-0.03%
2021/05/04	2	135.50	32	140.80	139.50	-30	8,261	-0.36%
2021/05/03	8.1	146.88	14	147.86	146.00	-5.9	8,256	-0.07%
2021/04/29	5	158.00	6	156.17	156.00	-1	8,413	-0.01%
2021/04/28	2	158.25	2	158.00	158.00	0	8,642	0.00%
2021/04/27	12	160.58	3	160.50	159.50	9	8,883	0.10%
2021/04/26	6.3	158.22	1	158.50	158.50	5.3	9,122	0.06%
2021/04/23	1	159.50	1	159.50	159.50	0	9,430	0.00%
2021/04/22	9	157.61	8	156.00	156.00	1	9,853	0.01%
2021/04/21	3	160.00	0	0.00	159.50	3	10,035	0.03%
2021/04/19	1	158.50	0	0.00	158.00	1	10,647	0.01%
2021/04/16	3	162.17	0	0.00	161.00	3	11,002	0.03%
2021/04/15	1	162.00	2	161.25	164.50	-1	11,521	-0.01%
2021/04/14	15.5	160.91	34	158.65	159.00	-18.5	12,043	-0.15%
2021/04/13	4	166.50	15	164.67	164.50	-11	12,703	-0.09%
2021/04/12	21	168.72	3	169.17	168.00	18	12,875	0.14%
2021/04/09	2	175.26	0.1	179.50	175.00	1.9	13,056	0.01%
2021/04/08	15	178.83	3	178.67	178.50	12	13,451	0.09%
2021/04/07	16	179.84	6.3	178.68	179.50	9.7	13,495	0.07%
2021/04/06	8	179.00	1	176.00	176.00	7	13,482	0.05%
2021/04/01	20	178.93	0	0.00	179.00	20	13,519	0.15%
2021/03/31	9	178.45	34	180.69	181.00	-25	13,493	-0.19%
2021/03/30	2	174.75	1	174.00	173.50	1	13,352	0.01%
2021/03/29	5	174.90	6	174.08	172.50	-1	13,563	-0.01%
2021/03/26	1	168.00	7.1	172.73	173.00	-6.1	13,815	-0.04%
2021/03/25	6	168.17	7	166.43	166.50	-1	14,068	-0.01%
2021/03/24	3.1	168.01	1	169.50	167.00	2.1	14,155	0.01%
2021/03/23	0	0.00	4	171.38	170.00	-4	14,331	-0.03%
2021/03/22	1	172.00	2	173.00	171.00	-1	14,591	-0.01%
2021/03/19	4	174.38	4	174.88	174.50	0	15,058	0.00%
2021/03/18	13	174.92	6	174.42	174.50	7	15,457	0.05%
2021/03/17	3	174.33	10	176.30	173.00	-7	16,019	-0.04%
2021/03/16	8.5	173.26	7	172.36	172.00	1.5	16,435	0.01%
2021/03/15	1	174.50	1	176.50	173.00	0	17,301	0.00%
2021/03/12	3	176.33	4	176.00	174.00	-1	18,042	-0.01%
2021/03/11	1	174.50	2	174.50	174.50	-1	18,240	-0.01%
2021/03/10	2	171.00	2	169.75	168.00	0	18,435	0.00%
2021/03/09	1	167.00	1	170.00	169.50	0	18,692	0.00%
2021/03/08	1	166.50	0	0.00	166.50	1	18,842	0.01%
2021/03/05	5	169.70	1	172.50	170.00	4	18,948	0.02%
2021/03/04	5	172.80	3	173.17	173.00	2	19,169	0.01%
2021/03/03	7	166.71	11	172.91	177.50	-4	19,401	-0.02%
2021/03/02	8	170.19	28	169.30	166.50	-20	19,411	-0.10%
2021/02/26	7	172.43	20	172.28	173.00	-13	19,843	-0.07%
2021/02/25	4	176.75	2	174.50	175.00	2	20,021	0.01%
2021/02/24	0	0.00	3	177.00	177.00	-3	20,393	-0.01%
2021/02/23	3	177.83	1	179.00	178.50	2	20,736	0.01%
2021/02/22	15	181.73	4	182.63	181.50	11	21,242	0.05%
2021/02/19	44	183.14	16	184.53	183.50	28	21,752	0.13%
2021/02/18	5	179.00	3	178.67	179.00	2	22,257	0.01%
2021/02/17	12	180.38	6	179.08	181.00	6	22,991	0.03%
2021/02/05	2	176.25	3	176.83	174.50	-1	23,351	0.00%
2021/02/04	10	173.30	50	171.73	174.00	-40	23,961	-0.17%
2021/02/03	61.1	181.54	53	180.25	178.00	8.1	24,408	0.03%
2021/02/02	20	191.23	12	192.75	192.50	8	24,549	0.03%
2021/02/01	7	182.21	40	181.65	191.00	-33	25,135	-0.13%
2021/01/29	19	188.76	23	188.52	185.50	-4	25,467	-0.02%
2021/01/28	31	194.15	15	194.07	192.00	16	25,635	0.06%
2021/01/27	11	204.23	7	205.36	203.00	4	25,941	0.02%
2021/01/26	75	211.27	102	210.03	203.00	-27	26,040	-0.10%	大賣/
2021/01/25	10	200.10	21	200.57	200.00	-11	24,975	-0.04%
2021/01/22	51	201.93	20	202.55	203.00	31	24,898	0.12%
2021/01/21	12	201.54	5	200.80	203.00	7	24,715	0.03%
2021/01/20	17	198.85	13	196.96	195.00	4	24,517	0.02%
2021/01/19	17	203.56	16.3	203.47	204.00	0.7	24,299	0.00%
2021/01/18	8	191.02	31	189.52	202.50	-23	24,131	-0.10%
2021/01/15	24	201.56	56	207.23	193.00	-32	23,970	-0.13%
2021/01/14	22	202.93	9	202.72	199.00	13	23,591	0.06%
2021/01/13	31	201.65	17	204.68	202.00	14	23,410	0.06%
2021/01/12	67	203.93	30	202.97	199.50	37	23,156	0.16%
2021/01/11	81	205.37	34	199.71	205.50	47	22,830	0.21%
2021/01/08	50	199.47	70	202.03	196.00	-20	22,519	-0.09%
2021/01/07	44	200.24	112	200.83	203.00	-68	22,024	-0.31%	大賣/
2021/01/06	104	195.70	246	193.07	193.00	-142	21,470	-0.66%	大買/大賣/鉅額交易
2021/01/05	23	188.61	174	188.88	188.00	-151	20,708	-0.73%	大賣/鉅額交易
2021/01/04	102	188.75	9	187.89	187.50	93	20,524	0.45%	大買/
2020/12/31	141	184.32	63	183.28	183.50	78	20,324	0.38%	大買/
2020/12/30	38	174.74	4	176.00	176.50	34	19,893	0.17%
2020/12/29	6	172.25	5	171.70	171.50	1	19,833	0.01%
2020/12/28	3	172.33	3	172.83	172.00	0	19,785	0.00%
2020/12/25	4	171.38	3	169.00	169.00	1	19,703	0.01%
2020/12/24	1	171.00	0	0.00	170.00	1	19,653	0.01%
2020/12/23	58	173.14	6	172.08	173.50	52	19,578	0.27%
2020/12/22	11	169.36	19	169.66	167.50	-8	19,489	-0.04%
2020/12/21	15	166.73	51	165.50	164.00	-36	19,295	-0.19%
2020/12/18	11	172.09	4	171.25	171.50	7	19,108	0.04%
2020/12/17	8.2	172.20	10	173.75	175.00	-1.9	19,345	-0.01%
2020/12/16	64	175.72	20	175.73	171.50	44	19,198	0.23%
2020/12/15	115	169.97	109	170.07	171.00	6	18,978	0.03%	大買/大賣/
2020/12/14	33.1	178.27	62	178.16	176.00	-28.9	18,544	-0.16%
2020/12/11	37.2	193.43	26	191.15	188.00	11.2	18,244	0.06%
2020/12/10	40	207.49	30	205.70	208.50	10	17,953	0.06%
2020/12/09	43	205.74	18	206.81	204.00	25	17,732	0.14%
2020/12/08	91	194.01	57	191.94	199.00	34	16,902	0.20%
2020/12/07	12	177.17	34	180.90	181.00	-22	16,210	-0.14%
2020/12/04	5	180.90	2	178.25	176.50	3	16,011	0.02%
2020/12/03	4	178.00	11	180.41	185.00	-7	15,856	-0.04%
2020/12/02	8	180.31	4	179.50	177.00	4	15,706	0.03%
2020/12/01	3	179.67	3	180.17	180.50	0	15,636	0.00%
2020/11/30	6	179.25	11	180.50	179.50	-5	15,668	-0.03%
2020/11/27	24	175.85	31	173.27	177.00	-7	15,781	-0.04%
2020/11/26	19	179.79	18	179.86	179.50	1	15,633	0.01%
2020/11/25	19	180.00	35	177.30	179.00	-16	15,522	-0.10%
2020/11/24	4	188.25	5	188.40	185.00	-1	15,127	-0.01%
2020/11/23	22	188.66	20	188.60	190.00	2	15,109	0.01%
2020/11/20	28	190.63	13	191.00	187.00	15	15,053	0.10%
2020/11/19	17	189.24	30	189.70	189.50	-13	14,903	-0.09%
2020/11/18	44	184.97	30	185.67	186.50	14	14,501	0.10%
2020/11/17	30	184.17	16	185.47	179.50	14	14,192	0.10%
2020/11/16	72	186.15	42	186.48	190.00	30	13,878	0.22%
2020/11/13	15	173.13	14	170.07	175.00	1	13,259	0.01%
2020/11/12	49	170.06	53	168.89	170.00	-4	12,977	-0.03%
2020/11/11	39	167.27	29	162.95	171.00	10	12,355	0.08%
2020/11/10	64	160.45	16	155.84	160.00	48	11,944	0.40%
2020/11/09	8	153.44	20.1	152.26	156.50	-12.1	11,295	-0.11%
2020/11/06	49.1	141.38	123	140.38	142.50	-73.9	10,799	-0.68%	大賣/
2020/11/05	46	136.17	22	134.95	136.50	24	10,591	0.23%
2020/11/04	122	133.42	15	131.67	135.00	107	10,510	1.02%	大買/鉅額交易
2020/11/03	52	128.23	18	125.92	127.00	34	10,071	0.34%
2020/10/30	0	0.00	38	119.62	120.00	-38	9,998	-0.38%
2020/10/29	2	117.00	2	121.25	121.00	0	10,137	0.00%
2020/10/28	1	122.00	13	121.73	120.50	-12	10,289	-0.12%
2020/10/27	1	122.00	1	122.50	124.00	0	10,407	0.00%
2020/10/26	2	125.50	6	125.00	122.50	-4	10,636	-0.04%
2020/10/23	17	123.18	14	123.32	124.50	3	10,925	0.03%
2020/10/22	2	120.50	0	0.00	121.00	2	11,681	0.02%
2020/10/21	1	118.00	0	0.00	117.00	1	12,242	0.01%
2020/10/20	0	0.00	2	116.75	117.50	-2	12,615	-0.02%
2020/10/19	2	119.50	5	119.70	118.50	-3	12,784	-0.02%
2020/10/16	3	121.50	0	0.00	118.50	3	13,006	0.02%
2020/10/15	2	123.00	7	123.86	123.00	-5	13,396	-0.04%
2020/10/14	7	123.50	0	0.00	122.50	7	13,720	0.05%
2020/10/13	2	123.50	6	122.67	123.50	-4	14,190	-0.03%
2020/10/12	4	122.75	3	123.33	121.50	1	14,629	0.01%
2020/10/08	7	121.36	3	121.17	121.00	4	15,305	0.03%
2020/10/07	3	118.17	2	118.00	118.00	1	15,940	0.01%
2020/10/06	5	118.40	11	118.41	117.00	-6	16,476	-0.04%
2020/10/05	5	116.80	4	117.50	116.50	1	17,141	0.01%
2020/09/30	5	115.40	2	115.00	117.00	3	17,743	0.02%
2020/09/29	1	114.00	3	114.00	113.50	-2	18,154	-0.01%
2020/09/28	7	113.50	0	0.00	114.00	7	18,800	0.04%
2020/09/25	2	115.25	28	111.93	110.50	-26	19,141	-0.14%
2020/09/24	2	115.25	4	115.00	115.00	-2	19,447	-0.01%
2020/09/23	5	117.60	7	118.64	119.50	-2	20,036	-0.01%
2020/09/22	16	119.22	40	117.99	118.00	-24	20,364	-0.12%
2020/09/21	4	125.75	1	125.50	125.50	3	20,809	0.01%
2020/09/18	6	127.25	52	128.59	127.00	-46	21,670	-0.21%
2020/09/17	12	127.00	3	128.17	127.00	9	22,528	0.04%
2020/09/16	63	131.10	9	129.83	128.00	54	23,416	0.23%
2020/09/15	19	131.45	18	131.31	129.50	1	23,469	0.00%
2020/09/14	27	129.22	23	130.11	131.50	4	23,225	0.02%
2020/09/11	4	124.75	21	124.14	125.50	-17	23,024	-0.07%
2020/09/10	45	127.13	11	125.77	125.00	34	22,969	0.15%
2020/09/09	32	125.53	4	124.63	126.50	28	22,944	0.12%
2020/09/08	22	126.09	5	124.70	126.00	17	22,944	0.07%
2020/09/07	6	125.67	5	129.80	124.00	1	22,954	0.00%
2020/09/04	11	127.55	7	125.36	129.00	4	22,976	0.02%
2020/09/03	13	129.35	63	129.91	127.50	-50	22,886	-0.22%
2020/09/02	43	128.26	90	129.02	129.00	-47	22,798	-0.21%
2020/09/01	36	124.89	41	124.93	125.50	-5	22,541	-0.02%
2020/08/31	27	122.81	5	124.00	123.50	22	22,476	0.10%
2020/08/28	29	121.22	5	120.40	123.00	24	22,550	0.11%
2020/08/27	55	121.90	156	122.41	121.50	-101	22,530	-0.45%	大賣/鉅額交易
2020/08/26	120	120.25	47	120.77	122.00	73	22,493	0.32%	大買/
2020/08/25	53	117.75	9	115.22	118.00	44	22,183	0.20%
2020/08/24	4	110.50	33	109.65	112.00	-29	21,931	-0.13%
2020/08/21	32	108.48	3	105.50	110.00	29	21,832	0.13%
2020/08/20	19	106.21	51	103.40	102.00	-32	21,572	-0.15%
2020/08/19	14	115.07	10	115.05	112.50	4	21,309	0.02%
2020/08/18	47	118.05	24	118.10	118.00	23	21,142	0.11%
2020/08/17	7	122.79	2	123.00	122.00	5	20,998	0.02%
2020/08/14	6	121.25	4	124.00	126.00	2	21,133	0.01%
2020/08/13	28	123.61	2	120.50	120.50	26	20,947	0.12%
2020/08/12	8	127.69	31	124.63	123.50	-23	20,939	-0.11%
2020/08/11	10	129.55	57	129.68	127.50	-47	20,872	-0.23%
2020/08/10	94	129.88	11	129.32	128.00	83	20,869	0.40%
2020/08/07	6	128.33	2	128.25	126.50	4	20,790	0.02%
2020/08/06	6	128.50	10	128.70	128.50	-4	20,802	-0.02%
2020/08/05	9	128.39	1	130.00	127.00	8	20,761	0.04%
2020/08/04	19	128.21	8	127.75	128.00	11	20,817	0.05%
2020/08/03	16	126.84	11	127.45	125.00	5	20,802	0.02%
2020/07/31	39	125.60	32	124.38	126.00	7	20,709	0.03%
2020/07/30	26	125.67	27	126.02	123.00	-1	20,683	0.00%
2020/07/29	16	119.91	14	121.50	125.00	2	20,576	0.01%
2020/07/28	30	130.73	26	128.06	119.00	4	20,433	0.02%
2020/07/27	60	127.77	62	128.08	130.00	-2	19,670	-0.01%
2020/07/24	23	126.52	20	124.65	122.00	3	19,162	0.02%
2020/07/23	6	127.17	6	127.17	125.50	0	18,906	0.00%
2020/07/22	28	125.80	32	126.63	128.00	-4	18,943	-0.02%
2020/07/21	37	125.43	41	126.74	126.50	-4	18,718	-0.02%
2020/07/20	45	118.54	36	118.60	120.50	9	18,387	0.05%
2020/07/17	24	125.17	16	124.69	121.50	8	18,135	0.04%
2020/07/16	19	125.84	17	126.85	128.00	2	17,773	0.01%
2020/07/15	89	127.39	75	126.50	125.00	14	17,379	0.08%
2020/07/14	37	140.24	36	139.47	136.50	1	16,998	0.01%
2020/07/13	11	139.77	19	134.55	140.50	-8	16,475	-0.05%
2020/07/10	32	131.86	53	134.53	128.00	-21	16,084	-0.13%
2020/07/09	97	141.52	41	139.63	138.00	56	15,491	0.36%
2020/07/08	38	132.36	35	132.73	133.00	3	14,981	0.02%
2020/07/07	37	124.95	43	126.98	129.50	-6	14,728	-0.04%
2020/07/06	52	122.14	64	122.95	123.00	-12	14,173	-0.08%
2020/07/03	55	120.86	30	121.05	119.50	25	13,982	0.18%
2020/07/02	52	124.02	54	122.53	125.00	-2	13,554	-0.01%
2020/07/01	20	115.85	21	116.33	116.00	-1	12,873	-0.01%
2020/06/30	44	116.92	33	115.20	112.00	11	12,431	0.09%
2020/06/29	40	111.98	35	111.99	115.00	5	11,637	0.04%
2020/06/24	63	103.31	50	101.63	105.50	13	10,716	0.12%
2020/06/23	40	92.50	74	93.79	96.10	-34	9,831	-0.35%
2020/06/22	8	86.49	19	86.25	87.40	-11	8,916	-0.12%
2020/06/19	13	84.51	7	84.50	84.00	6	8,763	0.07%
2020/06/18	15	84.07	4	83.80	84.40	11	8,698	0.13%
2020/06/17	5	81.68	1	81.20	81.30	4	8,622	0.05%
2020/06/16	7	81.30	3	82.23	82.30	4	8,616	0.05%
2020/06/15	10	81.50	5	80.30	79.80	5	8,564	0.06%
2020/06/12	8	79.70	11	81.33	81.50	-3	8,550	-0.04%
2020/06/11	5	82.26	15	82.65	81.60	-10	8,523	-0.12%
2020/06/10	0	0.00	2	86.20	86.10	-2	8,428	-0.02%
2020/06/09	7	86.16	20	86.52	86.00	-13	8,424	-0.15%
2020/06/08	12	87.49	2	88.20	86.80	10	8,733	0.11%
2020/06/05	9	86.81	10	86.75	86.80	-1	8,930	-0.01%
2020/06/04	20	87.60	12	87.33	86.50	8	9,056	0.09%
2020/06/03	0	0.00	6.5	86.02	85.90	-6.5	9,109	-0.07%
2020/06/02	1	85.30	2	86.25	84.00	-1	9,114	-0.01%
2020/06/01	0	0.00	8	84.06	85.20	-8	9,265	-0.09%
2020/05/29	2	82.30	2	81.55	81.70	0	9,465	0.00%
2020/05/28	8	82.65	4	81.80	81.50	4	9,550	0.04%
2020/05/26	8	84.48	3	85.03	84.50	5	9,532	0.05%
2020/05/25	1	81.10	1	82.90	83.40	0	9,439	0.00%
2020/05/22	4	82.48	0	0.00	81.90	4	9,445	0.04%
2020/05/21	6	82.75	5	83.46	84.50	1	9,372	0.01%
2020/05/20	5	77.80	6	78.98	78.20	-1	9,126	-0.01%
2020/05/19	2	77.60	1	78.30	77.70	1	9,054	0.01%
2020/05/18	0	0.00	7	80.86	79.10	-7	8,949	-0.08%
2020/05/15	14	82.05	11	82.17	83.50	3	8,879	0.03%
2020/05/14	5	86.88	2	88.60	85.20	3	8,911	0.03%
2020/05/13	1	88.20	2	87.30	88.40	-1	9,000	-0.01%
2020/05/12	5	86.20	2	87.30	86.10	3	9,134	0.03%
2020/05/11	4	87.80	4	87.55	87.30	0	9,661	0.00%
2020/05/07	3	83.57	3	83.73	83.70	0	9,807	0.00%
2020/05/06	2	82.25	103	82.42	81.70	-101	9,836	-1.03%	大賣/鉅額交易
2020/05/05	25	84.82	14	85.56	83.50	11	9,946	0.11%
2020/05/04	44	85.01	57	84.78	85.00	-13	9,910	-0.13%
2020/04/30	49	82.91	17	84.40	82.70	32	9,851	0.32%
2020/04/29	40	82.76	9	82.54	81.90	31	9,859	0.31%
2020/04/28	30	82.66	7	82.40	82.00	23	9,997	0.23%
2020/04/27	4	79.68	6	79.95	83.00	-2	9,876	-0.02%
2020/04/24	1	77.70	0	0.00	77.70	1	9,790	0.01%
2020/04/23	4	77.28	10	77.86	78.10	-6	10,157	-0.06%
2020/04/22	6	75.98	6	75.42	76.80	0	10,429	0.00%
2020/04/21	7	76.89	0	0.00	75.00	7	10,445	0.07%
2020/04/20	4	78.60	5	78.76	78.60	-1	10,568	-0.01%
2020/04/17	24	80.84	18	82.24	79.40	6	10,565	0.06%
2020/04/16	9	76.83	21	76.78	78.00	-12	10,358	-0.12%
2020/04/15	13	74.35	15	74.81	74.70	-2	10,145	-0.02%
2020/04/14	15	73.31	10	73.16	73.60	5	9,967	0.05%
2020/04/13	1	73.10	0	0.00	72.10	1	9,871	0.01%
2020/04/10	17	73.56	22	72.91	74.50	-5	9,748	-0.05%
2020/04/09	11	71.87	4	71.88	71.20	7	9,553	0.07%
2020/04/08	22	71.09	3	72.47	73.30	19	9,411	0.20%
2020/04/07	0	0.00	1	65.10	69.00	-1	9,184	-0.01%
2020/04/01	0	0.00	17	60.61	61.00	-17	9,162	-0.19%
2020/03/31	0	0.00	6	58.90	59.00	-6	9,188	-0.07%
2020/03/27	0	0.00	10	60.38	57.00	-10	9,680	-0.10%
2020/03/26	15	55.70	3	55.53	58.50	12	9,843	0.12%
2020/03/25	10	55.30	0	0.00	55.30	10	10,074	0.10%
2020/03/20	0	0.00	3	46.00	48.55	-3	10,709	-0.03%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	15	75.19	12.1	76.35	73.80	2.9	11,995	0.02%
2020/03/11	13	84.69	7	85.41	82.00	6	11,586	0.05%
2020/03/10	5	86.54	4	85.88	88.90	1	11,269	0.01%
2020/03/09	6	87.58	10	88.45	85.40	-4	11,052	-0.04%
2020/03/06	15	93.19	2	92.65	92.20	13	10,805	0.12%
2020/03/05	17.1	93.59	35	94.23	94.40	-17.9	10,694	-0.17%
2020/03/04	25	91.53	16	90.03	90.50	9	10,369	0.09%
2020/03/03	3	92.53	8	92.21	93.30	-5	10,123	-0.05%
2020/02/27	1	89.50	1	88.40	88.90	0	10,608	0.00%
2020/02/26	0	0.00	2	92.50	91.00	-2	10,801	-0.02%
2020/02/25	2	92.85	0	0.00	92.80	2	11,563	0.02%
2020/02/24	0	0.00	8	90.09	92.00	-8	12,057	-0.07%
2020/02/21	0	0.00	8	90.68	90.70	-8	12,145	-0.07%
2020/02/20	1	89.70	5	90.48	90.50	-4	12,200	-0.03%
2020/02/19	1	87.90	10	89.16	89.60	-9	12,238	-0.07%
2020/02/18	14	89.18	0	0.00	87.10	14	12,283	0.11%
2020/02/17	24	92.70	19	92.34	90.30	5	12,367	0.04%
2020/02/14	41	92.56	46	92.45	92.90	-5	12,039	-0.04%
2020/02/13	26	93.88	33	93.76	92.20	-7	11,828	-0.06%
2020/02/12	22	92.46	59	93.29	93.90	-37	11,698	-0.32%
2020/02/11	40	88.97	37	88.98	90.30	3	11,126	0.03%
2020/02/10	6	80.12	25	81.64	82.10	-19	10,831	-0.18%
2020/02/07	48	82.61	8	82.15	81.50	40	10,693	0.37%
2020/02/06	12	83.30	19	83.30	84.50	-7	10,615	-0.07%
2020/02/05	7	79.10	5	79.50	79.10	2	10,467	0.02%
2020/02/04	18	79.04	18	79.27	80.20	0	10,441	0.00%
2020/02/03	9	71.98	6.1	73.62	74.70	2.9	10,361	0.03%
2020/01/31	52	78.52	49	79.69	78.60	3	10,724	0.03%
2020/01/20	45	90.08	41	90.18	89.60	4	11,261	0.04%
2020/01/17	41	89.43	29	90.02	90.00	12	11,488	0.10%
2020/01/16	25	85.32	34	85.46	87.20	-9	11,434	-0.08%
2020/01/15	37	83.79	17.2	84.06	83.50	19.9	11,303	0.18%
2020/01/14	7	82.84	15	83.53	84.60	-8	11,542	-0.07%
2020/01/13	14	80.31	14	81.43	80.60	0	11,503	0.00%
2020/01/10	1	80.40	1	81.20	80.30	0	11,529	0.00%
2020/01/09	0.2	81.00	0	0.00	80.80	0.2	11,344	0.00%
2020/01/06	5	78.40	0.1	78.00	77.70	4.9	11,420	0.04%
2020/01/03	3	79.23	0	0.00	79.20	3	11,433	0.03%
2019/12/30	1	80.50	3	80.00	80.00	-2	11,489	-0.02%
2019/12/26	0	0.00	2	79.25	79.50	-2	11,499	-0.02%
2019/12/25	14	80.34	10	80.49	77.80	4	11,476	0.03%
2019/12/24	1	78.80	25	79.62	80.50	-24	11,212	-0.21%
2019/12/23	10	77.73	12	77.63	77.70	-2	11,084	-0.02%
2019/12/20	14	79.75	4	80.80	78.80	10	10,936	0.09%
2019/12/19	9	83.46	7	84.49	83.00	2	10,824	0.02%
2019/12/18	8	82.44	12	82.26	83.00	-4	10,621	-0.04%
2019/12/17	21	83.54	22	82.52	82.80	-1	10,511	-0.01%
2019/12/16	5.1	82.28	10	82.25	83.50	-4.9	10,491	-0.05%
2019/12/13	42	81.73	21	80.89	79.40	21	10,099	0.21%
2019/12/12	8	76.10	66	77.36	79.70	-58	9,473	-0.61%
2019/12/11	0	0.00	2	72.50	72.50	-2	9,150	-0.02%
2019/12/10	15	72.00	1	70.60	71.30	14	9,143	0.15%
2019/12/09	0	0.00	4	69.80	71.50	-4	9,189	-0.04%
2019/12/06	15	67.10	0	0.00	67.70	15	9,155	0.16%
2019/12/05	0	0.00	2	67.40	67.40	-2	9,199	-0.02%
2019/12/03	3	63.80	3	64.80	65.00	0	9,504	0.00%
2019/12/02	3	64.80	0	0.00	64.80	3	9,657	0.03%
2019/11/29	0	0.00	3	66.50	66.00	-3	9,701	-0.03%
2019/11/27	29	68.00	1	67.10	66.20	28	9,792	0.29%
2019/11/26	23	70.54	15	70.93	69.90	8	9,471	0.08%
2019/11/25	23	69.83	43	70.67	70.30	-20	9,255	-0.22%
2019/11/22	144	70.92	155	71.26	71.00	-11	9,023	-0.12%	大買/大賣/
2019/11/21	37	67.38	69	68.12	70.00	-32	8,275	-0.39%
2019/11/20	1	65.00	8	64.40	63.70	-7	7,756	-0.09%
2019/11/19	13	63.83	8	64.15	64.10	5	7,777	0.06%
2019/11/18	17	64.09	3	63.90	63.50	14	8,006	0.17%
2019/11/15	13	64.65	20	64.15	64.00	-7	8,002	-0.09%
2019/11/14	34	62.53	15	63.77	64.30	19	7,985	0.24%
2019/11/13	10	63.60	11	64.25	63.60	-1	8,007	-0.01%
2019/11/12	0	0.00	40	62.32	63.60	-40	8,029	-0.50%
2019/11/11	95	61.25	6	61.32	60.90	89	8,044	1.11%
2019/11/08	13	64.69	39	66.25	67.00	-26	7,968	-0.33%
2019/11/07	10	63.30	2	65.00	64.20	8	7,975	0.10%
2019/11/06	0	0.00	6	66.57	65.90	-6	8,028	-0.07%
2019/11/05	4	66.43	9	66.79	66.60	-5	8,016	-0.06%
2019/11/04	0	0.00	10	66.55	67.00	-10	8,031	-0.12%
2019/11/01	8	65.20	13	64.62	65.70	-5	7,989	-0.06%
2019/10/31	38	63.19	7	63.60	62.90	31	7,970	0.39%
2019/10/30	48	64.36	135.1	64.68	65.30	-87.1	7,902	-1.10%	大賣/
2019/10/29	92	61.43	48	62.32	62.50	44	7,459	0.59%
2019/10/28	83.1	60.59	93	61.01	62.50	-9.9	7,213	-0.14%
2019/10/25	86	57.82	102	58.36	58.40	-16	6,847	-0.23%	大賣/
2019/10/24	24	57.04	48	56.26	57.10	-24	6,622	-0.36%
2019/10/23	12	53.80	15	54.20	53.20	-3	6,388	-0.05%
2019/10/22	22	52.34	31	52.37	53.40	-9	6,493	-0.14%
2019/10/21	23	50.51	35	50.65	50.70	-12	6,472	-0.19%
2019/10/18	14	48.71	12	48.70	48.75	2	6,602	0.03%
2019/10/17	2	46.98	0	0.00	47.10	2	6,751	0.03%
2019/10/16	1	47.35	0	0.00	46.60	1	6,805	0.01%
2019/10/15	0	0.00	3	47.20	46.70	-3	6,832	-0.04%
2019/10/14	7	46.09	17	45.52	45.85	-10	6,886	-0.15%
2019/10/08	3	47.03	0	0.00	46.80	3	7,248	0.04%
2019/10/07	1	48.30	4	48.18	47.80	-3	7,375	-0.04%
2019/10/04	11	48.77	0	0.00	48.00	11	7,409	0.15%
2019/10/03	1	47.10	0	0.00	48.45	1	7,488	0.01%
2019/10/02	0	0.00	4	47.45	47.65	-4	7,522	-0.05%
2019/09/27	4	47.81	0	0.00	47.80	4	7,994	0.05%
2019/09/26	8	48.98	1	47.70	47.70	7	8,055	0.09%
2019/09/25	6	48.73	4	48.80	48.60	2	7,997	0.03%
2019/09/24	8	50.17	18	50.98	49.20	-10	7,972	-0.13%
2019/09/23	21	50.86	5	50.68	51.60	16	7,820	0.20%
2019/09/20	4	49.51	2	49.63	49.65	2	7,658	0.03%
2019/09/19	10	50.00	22	50.12	49.75	-12	7,631	-0.16%
2019/09/18	5	48.60	2	48.40	48.70	3	7,452	0.04%
2019/09/17	6	48.48	17	48.62	48.20	-11	7,429	-0.15%
2019/09/16	7	49.28	7	49.74	49.15	0	7,406	0.00%
2019/09/12	1	49.30	1	49.10	49.10	0	7,355	0.00%
2019/09/11	21	49.64	7	49.42	48.90	14	7,347	0.19%
2019/09/10	10	48.63	0	0.00	48.70	10	7,287	0.14%
2019/09/09	6	49.60	1	49.55	49.55	5	7,298	0.07%
2019/09/06	32	50.36	48	50.50	49.60	-16	7,253	-0.22%
2019/09/05	5	49.56	3	49.47	49.10	2	6,993	0.03%
2019/09/04	27	49.24	17	49.75	49.00	10	6,930	0.14%
2019/09/03	18	48.21	9	48.22	48.15	9	6,843	0.13%
2019/09/02	1	47.55	7	47.89	47.80	-6	6,790	-0.09%
2019/08/30	8	48.40	29	48.14	48.10	-21	6,767	-0.31%
2019/08/29	11	47.15	21	47.40	46.95	-10	6,653	-0.15%
2019/08/28	26	46.87	11	47.31	46.50	15	6,616	0.23%
2019/08/27	9	46.09	0	0.00	45.75	9	6,507	0.14%
2019/08/26	4	45.43	0	0.00	45.25	4	6,483	0.06%
2019/08/23	10	47.30	11	48.01	47.10	-1	6,419	-0.02%
2019/08/22	6	48.68	4	48.63	48.20	2	6,365	0.03%
2019/08/21	4	49.61	38	48.58	49.50	-34	6,219	-0.55%
2019/08/20	25	47.66	4	47.44	46.70	21	5,900	0.36%
2019/08/19	2	47.20	22	47.05	47.20	-20	5,832	-0.34%
2019/08/16	27	47.23	19	47.31	46.15	8	5,768	0.14%
2019/08/15	14	48.91	10	47.53	49.10	4	5,559	0.07%
2019/08/14	9	49.03	1	48.90	47.70	8	5,492	0.15%
2019/08/13	21	47.94	3	48.17	47.70	18	5,415	0.33%
2019/08/12	1	48.70	4	49.09	48.90	-3	5,341	-0.06%
2019/08/08	6	47.15	37	47.21	47.85	-31	5,247	-0.59%
2019/08/07	4	45.59	2	46.10	44.30	2	5,122	0.04%
2019/08/06	10	43.11	0	0.00	45.05	10	5,075	0.20%
2019/08/05	0	0.00	4	47.03	46.35	-4	4,992	-0.08%
2019/08/02	24	46.32	4	46.15	46.50	20	4,936	0.41%
2019/08/01	9	48.33	4	48.00	48.25	5	4,875	0.10%
2019/07/31	12	48.32	22	48.97	49.00	-10	4,831	-0.21%
2019/07/30	25	47.50	10	48.98	47.50	15	4,736	0.32%
2019/07/29	19	50.11	1	49.55	49.50	18	4,617	0.39%
2019/07/26	21	51.54	18	51.32	51.00	3	4,519	0.07%
2019/07/25	29	50.79	20	51.01	51.50	9	4,353	0.21%
2019/07/24	9	50.58	62	51.01	51.50	-53	4,223	-1.25%
2019/07/23	11	49.09	7	48.94	48.05	4	3,858	0.10%
2019/07/22	16	47.38	67	47.82	48.95	-51	3,506	-1.45%
2019/07/19	35	44.55	92	44.49	44.50	-57	3,149	-1.81%
2019/07/18	7	42.18	4	42.34	41.95	3	2,877	0.10%
2019/07/17	5	43.67	3	43.48	43.25	2	2,829	0.07%
2019/07/16	4	44.13	4	44.36	44.00	0	2,815	0.00%
2019/07/15	5	43.32	1	42.55	43.65	4	2,741	0.15%
2019/07/12	17	44.88	23	44.81	43.10	-6	2,702	-0.22%
2019/07/11	17	41.89	12	41.82	43.00	5	2,412	0.21%
2019/07/10	3	40.77	14	40.66	40.80	-11	2,316	-0.47%
2019/07/09	33	40.84	9	42.01	40.40	24	2,410	1.00%
2019/07/08	17	41.77	16	41.85	41.30	1	2,324	0.04%
2019/07/05	13	41.24	150	41.09	42.40	-137	2,310	-5.93%	大賣/鉅額交易
2019/07/04	148	40.33	83	40.56	40.30	65	2,161	3.01%	大買/
2019/07/03	5	36.45	16	38.61	39.30	-11	1,933	-0.57%
2019/07/02	1	35.75	1	35.30	35.75	0	1,850	0.00%
2019/07/01	11	35.54	21	35.22	35.20	-10	1,845	-0.54%
2019/06/28	1	34.10	1	34.35	34.35	0	1,851	0.00%
2019/06/27	1	33.80	1	33.80	33.80	0	1,887	0.00%
2019/06/26	1	33.70	3	33.52	33.70	-2	1,907	-0.10%
2019/06/25	1	33.65	1	34.05	33.65	0	1,971	0.00%
2019/06/24	1	34.15	0	0.00	34.20	1	2,078	0.05%
2019/06/20	1	34.55	1	34.40	34.55	0	2,057	0.00%
2019/06/18	10	34.55	0	0.00	34.70	10	2,061	0.49%
2019/06/17	5	34.75	5	35.50	34.85	0	2,070	0.00%
2019/06/13	1	33.60	1	33.90	33.60	0	2,022	0.00%
2019/06/11	0	0.00	1	34.90	34.00	-1	2,045	-0.05%
2019/06/10	0	0.00	1	32.15	32.45	-1	1,978	-0.05%
2019/06/06	1	32.35	0	0.00	31.65	1	1,978	0.05%
2019/06/05	11	31.76	1	31.70	31.55	10	1,972	0.51%
2019/06/04	1	31.40	1	32.15	31.40	0	1,980	0.00%
2019/06/03	1	32.05	1	32.00	32.05	0	2,032	0.00%
2019/05/31	0	0.00	1	33.15	32.55	-1	2,041	-0.05%
2019/05/30	1	32.35	1	32.60	32.35	0	2,038	0.00%
2019/05/29	2	32.60	2	32.60	32.60	0	2,041	0.00%
2019/05/28	1	33.15	2	31.65	33.15	-1	2,048	-0.05%
2019/05/27	1	31.55	1	31.50	31.55	0	2,075	0.00%
2019/05/24	1	31.85	4	31.81	31.85	-3	2,089	-0.14%
2019/05/23	14	31.58	4	31.95	31.50	10	2,102	0.48%
2019/05/22	3	33.27	0	0.00	33.00	3	2,137	0.14%
2019/05/21	0	0.00	1	33.05	33.90	-1	2,175	-0.05%
2019/05/20	1	33.45	1	33.50	33.45	0	2,227	0.00%
2019/05/17	6	33.98	5	34.68	33.95	1	2,285	0.04%
2019/05/15	7	35.69	2	36.15	36.15	5	2,541	0.20%
2019/05/14	2	33.33	1	33.85	35.10	1	2,621	0.04%
2019/05/13	7	35.11	1	35.60	35.00	6	2,659	0.23%
2019/05/10	11	35.60	1	35.65	35.60	10	2,744	0.36%
2019/05/09	18	36.86	2	36.10	36.10	16	2,759	0.58%
2019/05/08	1	37.50	0	0.00	37.75	1	2,768	0.04%
2019/05/07	0	0.00	3	38.70	38.50	-3	2,814	-0.11%
2019/05/06	3	38.50	0	0.00	38.50	3	2,907	0.10%
2019/05/02	0	0.00	2	39.63	39.80	-2	3,565	-0.06%
2019/04/30	0	0.00	5	39.25	39.60	-5	3,570	-0.14%
2019/04/29	10	39.31	0	0.00	39.30	10	3,562	0.28%
2019/04/26	7	40.83	0	0.00	40.75	7	3,544	0.20%
2019/04/25	0	0.00	3	42.05	42.00	-3	3,523	-0.09%
2019/04/24	1	42.05	1	42.90	42.05	0	3,522	0.00%
2019/04/23	0	0.00	102	42.68	42.50	-102	3,508	-2.91%	大賣/鉅額交易
2019/04/22	102	42.93	3	42.87	43.30	99	3,497	2.83%	大買/
2019/04/19	1	41.80	1	41.50	41.80	0	3,463	0.00%
2019/04/18	10	41.92	7	42.56	41.40	3	3,447	0.09%
2019/04/17	4	43.85	9	43.91	43.60	-5	3,387	-0.15%
2019/04/16	6	42.75	161	44.03	43.30	-155	3,329	-4.66%	大賣/鉅額交易
2019/04/15	188	43.90	39	43.67	44.00	149	3,260	4.57%	大買/鉅額交易
2019/04/12	30	42.20	30	41.81	42.00	0	3,118	0.00%
2019/04/11	6	41.70	2	42.45	41.20	4	3,102	0.13%
2019/04/10	2	42.15	3	41.95	41.90	-1	3,043	-0.03%
2019/04/09	1	42.65	18	42.48	42.70	-17	3,017	-0.56%
2019/04/08	2	41.50	0	0.00	41.45	2	2,915	0.07%
2019/04/03	2	41.10	4	41.00	40.90	-2	2,892	-0.07%
2019/04/02	2	41.10	2	41.20	41.45	0	2,886	0.00%
2019/04/01	4	41.58	5	40.76	40.95	-1	2,858	-0.03%
2019/03/29	2	41.40	0	0.00	40.00	2	2,810	0.07%
2019/03/28	2	41.55	6	41.37	40.70	-4	2,797	-0.14%
2019/03/27	2	41.03	19	41.21	41.60	-17	2,738	-0.62%
2019/03/25	5	39.24	1	39.25	38.95	4	2,649	0.15%
2019/03/22	10	40.08	3	39.67	40.50	7	2,641	0.27%
2019/03/21	2	39.00	10	38.85	39.00	-8	2,615	-0.31%
2019/03/20	8	39.45	8	39.24	39.15	0	2,631	0.00%
2019/03/19	0	0.00	1	39.35	39.15	-1	2,632	-0.04%
2019/03/18	2	40.00	0	0.00	39.35	2	2,645	0.08%
2019/03/15	0	0.00	1	39.05	39.45	-1	2,655	-0.04%
2019/03/14	1	39.20	0	38.55	38.50	1	2,645	0.04%
2019/03/13	1	38.55	11	38.38	38.35	-10	2,674	-0.37%
2019/03/11	0	0.00	27	38.81	38.85	-27	2,736	-0.99%
2019/03/08	1	38.00	70	37.52	38.45	-69	2,814	-2.45%
2019/03/07	19	38.36	7	39.76	38.00	12	2,872	0.42%
2019/03/06	0	0.00	1	40.40	40.05	-1	2,892	-0.03%
2019/03/05	5	40.70	2	40.90	40.60	3	2,926	0.10%
2019/02/27	3	39.97	1	40.05	40.00	2	2,970	0.07%
2019/02/26	0	0.00	1	40.70	40.20	-1	2,979	-0.03%
2019/02/25	3	41.30	0	0.00	40.75	3	3,017	0.10%
2019/02/22	3	40.73	0	0.00	40.75	3	3,024	0.10%
2019/02/21	3	41.83	0	0.00	41.50	3	3,023	0.10%
2019/02/20	21	40.92	0	0.00	41.10	21	2,984	0.70%
2019/02/18	12	40.96	1	41.30	41.10	11	2,940	0.37%
2019/02/15	5	43.11	9	42.39	42.00	-4	2,897	-0.14%
2019/02/14	38	42.92	46	43.04	43.25	-8	2,836	-0.28%
2019/02/13	52	41.12	49	41.12	41.10	3	2,698	0.11%
2019/02/12	3	40.40	6	40.22	39.55	-3	2,629	-0.11%
2019/02/11	4	39.25	2	39.45	39.80	2	2,624	0.08%
2019/01/30	0	0.00	3	37.97	38.00	-3	2,563	-0.12%
2019/01/28	1	38.50	4	38.35	38.20	-3	2,676	-0.11%
2019/01/25	2	38.18	14	38.41	38.10	-12	2,673	-0.45%
2019/01/24	185	38.03	191	38.04	38.30	-6	2,630	-0.23%	大買/大賣/
2019/01/23	6	35.86	5	36.18	37.00	1	2,159	0.05%
2019/01/22	1	34.00	1	33.55	33.65	0	2,019	0.00%
2019/01/21	1	33.80	0	0.00	33.50	1	2,031	0.05%
2019/01/18	7	33.47	7	33.64	33.55	0	2,082	0.00%
2019/01/17	0	0.00	5	33.50	32.75	-5	2,130	-0.23%
2019/01/16	0	0.00	6	32.81	33.10	-6	2,164	-0.28%
2019/01/15	5	32.05	3	32.10	32.05	2	2,188	0.09%
2019/01/14	3	32.00	0	0.00	32.00	3	2,229	0.13%
2019/01/11	13	32.68	15	33.40	32.65	-2	2,273	-0.09%
2019/01/10	1	33.65	0	0.00	33.60	1	2,281	0.04%
2019/01/07	0	0.00	2	33.38	33.25	-2	2,439	-0.08%
2019/01/04	1	31.60	2	31.85	32.30	-1	2,508	-0.04%
2019/01/03	8	33.13	5	33.05	32.85	3	2,569	0.12%
2019/01/02	0	0.00	1	34.25	33.75	-1	2,641	-0.04%
2018/12/28	2	34.08	1	34.00	34.00	1	2,704	0.04%
2018/12/26	2	33.95	0	0.00	33.60	2	2,819	0.07%
2018/12/25	1	34.45	1	34.20	34.20	0	2,829	0.00%
2018/12/24	0	0.00	1	34.95	34.90	-1	2,839	-0.04%
2018/12/21	6	34.32	2	33.00	34.65	4	2,869	0.14%
2018/12/20	10	33.96	0	0.00	33.95	10	2,864	0.35%
2018/12/19	2	34.85	0	0.00	34.85	2	2,869	0.07%
2018/12/18	6	35.33	1	35.50	35.15	5	2,888	0.17%
2018/12/17	2	36.20	0	0.00	36.20	2	2,898	0.07%
2018/12/13	1	38.05	2	37.95	37.55	-1	2,962	-0.03%
2018/12/12	1	37.10	2	36.75	37.10	-1	2,975	-0.03%
2018/12/11	2	36.20	18	36.23	36.00	-16	2,989	-0.54%
2018/12/10	21	36.24	0	0.00	36.05	21	3,033	0.69%
2018/12/07	0	0.00	9	37.58	37.50	-9	3,078	-0.29%
2018/12/06	15	37.01	0	0.00	36.50	15	3,194	0.47%
2018/12/05	3	38.80	1	38.60	38.65	2	3,204	0.06%
2018/12/04	1	40.90	1	40.75	40.00	0	3,221	0.00%
2018/12/03	6	40.28	6	40.94	40.80	0	3,242	0.00%
2018/11/29	20	37.79	22	37.83	36.50	-2	3,152	-0.06%
2018/11/28	8	36.19	36	36.19	36.30	-28	3,150	-0.89%
2018/11/27	2	35.08	6	35.33	35.50	-4	3,147	-0.13%
2018/11/23	0	0.00	1	33.70	33.75	-1	3,191	-0.03%
2018/11/22	11	33.97	0	0.00	33.80	11	3,231	0.34%
2018/11/21	0	0.00	7	34.63	34.70	-7	3,255	-0.21%
2018/11/16	6	34.11	7	34.62	34.10	-1	3,358	-0.03%
2018/11/15	6	33.06	0	0.00	33.70	6	3,416	0.18%
2018/11/14	1	34.40	0	0.00	34.40	1	3,500	0.03%
2018/11/13	8	33.32	4	34.28	35.30	4	3,790	0.11%
2018/11/12	1	36.60	0	0.00	35.55	1	3,909	0.03%
2018/11/09	2	35.60	2	35.10	35.45	0	3,940	0.00%
2018/11/08	2	35.90	7	36.37	35.10	-5	3,953	-0.13%
2018/11/07	2	36.00	4	35.78	36.00	-2	3,938	-0.05%
2018/11/06	20	36.32	17	37.06	34.85	3	3,983	0.08%
2018/11/05	43	36.49	32	36.08	37.35	11	3,980	0.28%
2018/11/02	10	34.96	13	35.30	35.00	-3	3,990	-0.08%
2018/11/01	12	34.44	15	34.68	34.80	-3	3,981	-0.08%
2018/10/31	5	32.90	24	33.16	33.00	-19	4,014	-0.47%
2018/10/26	2	30.80	0	0.00	32.35	2	4,163	0.05%
2018/10/25	23	32.86	2	33.48	32.30	21	4,145	0.51%
2018/10/24	1	35.35	10	34.30	35.35	-9	4,114	-0.22%
2018/10/23	6	34.93	6	35.65	34.90	0	4,101	0.00%
2018/10/22	1	35.25	11	34.99	36.05	-10	4,080	-0.25%
2018/10/19	9	33.81	0	0.00	34.25	9	4,066	0.22%
2018/10/18	1	35.30	2	35.95	35.40	-1	4,033	-0.02%
2018/10/17	8	35.46	8	36.14	35.50	0	4,051	0.00%
2018/10/16	10	34.81	22	35.55	35.50	-12	4,109	-0.29%
2018/10/15	15	34.48	30	33.86	34.50	-15	4,119	-0.36%
2018/10/12	14	31.88	58	31.98	32.35	-44	4,089	-1.08%
2018/10/11	36	31.35	0	0.00	31.35	36	4,057	0.89%
2018/10/09	12	34.73	58	35.33	34.80	-46	4,030	-1.14%
2018/10/08	7	37.54	32	37.98	37.85	-25	4,021	-0.62%
2018/10/05	49	40.73	9	40.20	39.80	40	4,160	0.96%
2018/10/03	14	44.73	0	0.00	44.60	14	4,111	0.34%
2018/10/02	4	45.55	4	46.13	45.60	0	4,132	0.00%
2018/10/01	7	45.46	15	45.81	46.15	-8	4,158	-0.19%
2018/09/28	6	44.63	1	44.70	44.50	5	4,241	0.12%
2018/09/27	8	44.70	3	44.95	44.75	5	4,267	0.12%
2018/09/26	2	45.80	19	46.00	45.40	-17	4,284	-0.40%
2018/09/25	0	0.00	11	45.47	46.30	-11	4,307	-0.26%
2018/09/21	7	44.34	3	44.47	44.50	4	4,321	0.09%
2018/09/20	16	43.75	10	44.33	43.30	6	4,336	0.14%
2018/09/18	11	45.41	7	45.84	44.85	4	4,366	0.09%
2018/09/17	0	0.00	1	46.50	46.95	-1	4,410	-0.02%
2018/09/14	9	45.71	4	47.24	47.90	5	4,438	0.11%
2018/09/13	6	45.03	21	44.95	45.05	-15	4,433	-0.34%
2018/09/12	28	43.61	1	44.00	43.20	27	4,445	0.61%
2018/09/11	5	46.89	4	47.23	46.90	1	4,497	0.02%
2018/09/10	12	46.63	3	47.70	46.20	9	4,775	0.19%
2018/09/07	17	48.57	8	49.77	49.25	9	4,878	0.18%
2018/09/06	0	0.00	1	51.00	50.50	-1	4,877	-0.02%
2018/09/05	13	51.80	9	51.74	51.40	4	4,910	0.08%
2018/09/04	7	51.56	10	51.80	51.90	-3	4,927	-0.06%
2018/09/03	3	49.80	2	50.60	49.80	1	4,920	0.02%
2018/08/30	0	0.00	1	51.30	50.50	-1	5,026	-0.02%
2018/08/28	2	50.45	14	50.10	50.70	-12	5,122	-0.23%
2018/08/27	4	47.88	0	0.00	48.45	4	5,167	0.08%
2018/08/24	0	0.00	1	47.70	47.05	-1	5,223	-0.02%
2018/08/23	0	0.00	1	46.20	47.60	-1	5,431	-0.02%
2018/08/22	2	46.98	6	47.08	46.95	-4	5,505	-0.07%
2018/08/21	14	45.68	3	45.63	46.50	11	5,605	0.20%
2018/08/20	42	45.55	16	45.40	44.60	26	5,688	0.46%
2018/08/17	69	51.22	6	49.35	49.20	63	5,577	1.13%
2018/08/16	69	55.29	0	0.00	54.60	69	5,737	1.20%
2018/08/15	22	55.80	36	55.16	55.30	-14	5,824	-0.24%
2018/08/14	4	56.90	2	55.50	56.70	2	6,281	0.03%
2018/08/13	29	55.71	57	55.27	55.90	-28	6,524	-0.43%
2018/08/10	16	58.91	5	60.02	58.20	11	6,505	0.17%
2018/08/09	15	61.97	10	62.04	61.00	5	6,484	0.08%
2018/08/08	1	60.80	4	60.48	60.10	-3	6,496	-0.05%
2018/08/07	1	58.90	5	58.82	60.60	-4	6,623	-0.06%
2018/08/06	17	54.95	20	55.88	59.20	-3	6,601	-0.05%
2018/08/02	0	0.00	5	60.30	59.80	-5	6,568	-0.08%
2018/08/01	0	0.00	4	60.30	60.30	-4	6,598	-0.06%
2018/07/31	5	58.20	7	59.24	59.30	-2	6,607	-0.03%
2018/07/30	7	57.93	1	57.70	57.70	6	6,648	0.09%
2018/07/26	1	59.20	1	60.10	58.80	0	6,753	0.00%
2018/07/25	5	59.04	0	0.00	58.90	5	6,821	0.07%
2018/07/24	2	58.00	9	59.16	59.60	-7	6,847	-0.10%
2018/07/23	9	58.16	3	58.50	58.20	6	6,874	0.09%
2018/07/20	14	63.72	20	64.15	63.40	-6	6,858	-0.09%
2018/07/19	7	63.00	9	64.01	63.00	-2	6,858	-0.03%
2018/07/18	1	64.00	1	63.60	62.80	0	6,915	0.00%
2018/07/17	6	62.98	2	64.40	62.80	4	6,945	0.06%
2018/07/16	12	63.63	0	0.00	63.00	12	6,935	0.17%
2018/07/13	21	64.24	41	63.75	63.80	-20	6,892	-0.29%
2018/07/12	2	59.50	13	59.63	59.80	-11	6,751	-0.16%
2018/07/11	0	0.00	5	58.06	58.10	-5	6,782	-0.07%
2018/07/10	1	56.00	17	56.86	57.50	-16	6,794	-0.24%
2018/07/09	0	0.00	11	55.45	55.20	-11	6,819	-0.16%
2018/07/06	28	54.41	0	0.00	54.30	28	6,863	0.41%
2018/07/05	5	57.50	0	0.00	57.60	5	6,871	0.07%
2018/07/04	1	58.40	1	59.70	58.60	0	6,896	0.00%
2018/07/03	23	59.50	0	0.00	58.50	23	6,918	0.33%
2018/07/02	2	62.00	24	60.80	61.00	-22	6,962	-0.32%
2018/06/29	70	60.54	9	60.07	60.80	61	6,971	0.87%
2018/06/28	2	57.70	2	58.20	58.00	0	6,950	0.00%
2018/06/27	5	59.02	1	60.90	58.80	4	6,970	0.06%
2018/06/26	8	58.94	2	58.70	60.00	6	6,948	0.09%
2018/06/25	11	61.02	13	60.75	60.90	-2	6,964	-0.03%
2018/06/22	12	63.34	6	63.12	63.00	6	7,101	0.08%
2018/06/21	9	65.03	10	65.27	65.30	-1	7,276	-0.01%
2018/06/20	14	62.23	11	61.92	64.10	3	7,278	0.04%
2018/06/19	29	64.40	122	64.37	64.30	-93	7,169	-1.30%	大賣/
2018/06/15	21	72.20	11	72.83	71.40	10	6,933	0.14%
2018/06/14	3	70.10	7	70.44	70.40	-4	6,884	-0.06%
2018/06/13	6	69.48	0	0.00	69.20	6	6,928	0.09%
2018/06/12	4	70.65	6	70.90	70.50	-2	7,086	-0.03%
2018/06/11	9	70.28	6	70.88	70.10	3	7,271	0.04%
2018/06/08	5	71.72	2	71.50	71.50	3	7,345	0.04%
2018/06/07	11	74.51	27	74.45	72.90	-16	7,612	-0.21%
2018/06/06	20	73.30	5	73.38	73.00	15	7,774	0.19%
2018/06/05	14	73.14	4	72.98	72.10	10	7,830	0.13%
2018/06/04	21	73.23	30	72.89	72.70	-9	7,807	-0.12%
2018/06/01	8	70.85	10	70.67	70.10	-2	7,751	-0.03%
2018/05/31	45	73.08	28	71.06	70.90	17	7,704	0.22%
2018/05/30	23	73.02	21	73.26	73.00	2	7,571	0.03%
2018/05/29	24	76.02	38	76.47	74.90	-14	7,497	-0.19%
2018/05/28	22	75.56	3	75.37	75.10	19	7,378	0.26%
2018/05/25	19	74.21	10	74.84	73.20	9	7,271	0.12%
2018/05/24	18	74.34	32	74.13	73.80	-14	7,205	-0.19%
2018/05/23	13	71.95	22	71.91	70.70	-9	7,078	-0.13%
2018/05/22	30	70.87	84	71.10	72.20	-54	7,194	-0.75%
2018/05/21	34	66.27	21	67.36	69.40	13	6,877	0.19%
2018/05/18	7	63.40	17	64.68	63.10	-10	6,979	-0.14%
2018/05/17	17	66.79	11	66.29	65.30	6	6,951	0.09%
2018/05/16	8	66.59	37	66.52	66.40	-29	7,154	-0.41%
2018/05/15	40	65.56	25	65.77	67.00	15	7,358	0.20%
2018/05/14	17	63.31	17	63.46	63.40	0	7,452	0.00%
2018/05/11	6	63.02	27	64.44	62.30	-21	7,482	-0.28%
2018/05/10	33	63.55	45	62.83	64.50	-12	7,516	-0.16%
2018/05/09	39	62.16	11	62.80	61.90	28	7,592	0.37%
2018/05/08	19	61.53	1	61.60	61.40	18	7,650	0.24%
2018/05/07	11	62.22	16	62.23	62.90	-5	7,823	-0.06%
2018/05/04	9	61.61	7	61.64	61.50	2	7,886	0.03%
2018/05/03	4	59.50	0	0.00	59.50	4	7,912	0.05%
2018/05/02	2	58.40	3	59.40	60.40	-1	8,047	-0.01%
2018/04/30	2	55.50	15	56.46	57.90	-13	8,141	-0.16%
2018/04/27	20	54.09	22	55.01	54.90	-2	8,263	-0.02%
2018/04/26	42	55.35	26	56.32	53.70	16	8,558	0.19%
2018/04/25	29	55.92	26	56.87	57.10	3	8,678	0.03%
2018/04/24	14	56.00	21	56.62	56.00	-7	8,806	-0.08%
2018/04/20	1	61.90	17	61.13	62.10	-16	9,165	-0.17%
2018/04/18	3	61.33	5	60.82	61.20	-2	9,643	-0.02%
2018/04/17	11	60.97	10	62.80	60.70	1	9,895	0.01%
2018/04/16	4	64.13	2	63.30	63.30	2	10,093	0.02%
2018/04/13	5	63.68	5	63.16	63.50	0	10,590	0.00%
2018/04/12	4	61.60	4	61.68	62.40	0	10,774	0.00%
2018/04/11	4	60.18	32	61.00	61.10	-28	10,948	-0.26%
2018/04/10	2	63.75	6	64.33	63.00	-4	11,167	-0.04%
2018/04/09	1	62.70	6	63.42	62.70	-5	11,366	-0.04%
2018/04/03	23	63.80	20	64.30	64.10	3	11,541	0.03%
2018/04/02	13	66.99	13	67.29	66.30	0	11,640	0.00%
2018/03/31	6	66.50	2	66.75	66.20	4	11,838	0.03%
2018/03/30	16	66.76	16	67.69	66.20	0	11,981	0.00%
2018/03/29	12	67.33	31	67.31	67.00	-19	12,188	-0.16%
2018/03/28	13	67.45	12	67.90	66.20	1	12,285	0.01%
2018/03/27	58	70.54	50	71.85	68.40	8	12,524	0.06%
2018/03/26	14	69.52	15	69.57	70.60	-1	12,551	-0.01%
2018/03/23	5	63.46	4	64.35	65.70	1	12,542	0.01%
2018/03/22	28	66.55	22	67.11	66.10	6	12,725	0.05%
2018/03/21	2	68.00	12	68.36	67.80	-10	12,931	-0.08%
2018/03/20	14	66.82	4	67.10	67.20	10	13,239	0.08%
2018/03/19	26	69.52	1	70.10	69.00	25	13,717	0.18%
2018/03/16	15	69.86	29	70.14	70.30	-14	13,950	-0.10%
2018/03/15	37	71.01	17	71.25	71.20	20	14,241	0.14%
2018/03/14	14	67.48	18	67.90	68.90	-4	14,539	-0.03%
2018/03/13	32	67.73	9	68.02	68.00	23	14,988	0.15%
2018/03/12	14	62.74	26	64.48	65.60	-12	15,185	-0.08%
2018/03/09	78	59.74	84	60.19	59.70	-6	15,259	-0.04%
2018/03/08	19	58.59	20	58.88	58.40	-1	15,516	-0.01%
2018/03/07	17	58.40	21	58.60	58.00	-4	15,768	-0.03%
2018/03/06	26	57.98	30	58.07	58.00	-4	16,338	-0.02%
2018/03/05	33	57.95	39	58.15	56.80	-6	16,639	-0.04%
2018/03/02	3	58.10	5	57.76	58.20	-2	17,129	-0.01%
2018/03/01	17	57.50	19	57.04	57.50	-2	17,425	-0.01%
2018/02/27	16	57.41	17	58.22	57.20	-1	17,791	-0.01%
2018/02/26	24	57.30	9	58.07	56.90	15	17,987	0.08%
2018/02/23	16	58.58	19	59.21	58.70	-3	18,280	-0.02%
2018/02/22	28	56.16	23	56.36	56.80	5	18,695	0.03%
2018/02/21	12	53.74	34	53.61	53.40	-22	18,942	-0.12%
2018/02/12	88	52.84	58	53.16	51.60	30	19,135	0.16%
2018/02/09	6	57.30	0	0.00	57.30	6	19,299	0.03%
2018/02/08	38	65.59	34	65.48	63.60	4	19,581	0.02%
2018/02/07	54	68.26	54	66.85	64.50	0	19,761	0.00%
2018/02/06	22	68.78	17	69.09	67.60	5	19,925	0.03%
2018/02/05	8	75.05	2	75.00	75.10	6	19,735	0.03%
2018/02/02	10	78.18	27	77.80	78.00	-17	19,966	-0.09%
2018/02/01	1	77.60	2	78.00	77.50	-1	20,568	0.00%
2018/01/31	3	76.07	35	76.60	77.50	-32	21,135	-0.15%
2018/01/30	59	77.03	31	76.78	75.60	28	21,137	0.13%
2018/01/29	16	76.86	22	76.54	76.00	-6	21,218	-0.03%
2018/01/26	5	75.30	2	75.30	75.00	3	21,171	0.01%
2018/01/25	33	77.35	33	76.05	75.00	0	21,192	0.00%
2018/01/24	32	75.37	28	76.43	77.30	4	21,410	0.02%
2018/01/23	33	76.54	21	75.71	75.50	12	21,282	0.06%
2018/01/22	61	77.04	21	76.74	76.00	40	21,229	0.19%
2018/01/19	43	80.10	33	80.01	79.60	10	21,023	0.05%
2018/01/18	16	79.93	10	79.32	78.70	6	20,894	0.03%
2018/01/17	15	78.81	15	80.23	78.70	0	20,796	0.00%
2018/01/16	27	79.48	19	78.50	78.30	8	20,598	0.04%
2018/01/15	5	77.30	28	77.49	80.10	-23	20,533	-0.11%
2018/01/12	12	73.75	15	73.24	73.50	-3	20,312	-0.01%
2018/01/11	20	73.76	4	73.75	72.70	16	20,526	0.08%
2018/01/10	39	72.00	29	72.82	71.00	10	20,382	0.05%
2018/01/09	37	76.89	15	78.11	73.60	22	20,314	0.11%
2018/01/08	23	82.27	32	83.68	80.80	-9	19,997	-0.05%
2018/01/05	16	84.81	26	84.74	84.30	-10	20,234	-0.05%
2018/01/04	33	83.24	29	83.67	83.70	4	20,093	0.02%
2018/01/03	12	81.83	17	81.15	80.70	-5	19,829	-0.03%
2018/01/02	29	79.92	14	79.96	79.90	15	19,745	0.08%