奇鋐 (3017)-玉山-新莊券商分點個股進出

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
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/09	27.3	656.61	21	656.43	654.00	6.3	17,255	0.04%
2024/05/08	6.3	669.01	6.1	664.92	663.00	0.2	17,262	0.00%
2024/05/07	13.5	668.81	14	670.21	674.00	-0.5	17,568	0.00%
2024/05/06	19	673.41	16.6	678.99	662.00	2.5	17,471	0.01%
2024/05/03	26.2	657.24	19.1	661.09	662.00	7	17,273	0.04%
2024/05/02	19	648.92	28.1	653.01	656.00	-9	17,248	-0.05%
2024/04/30	11	652.46	24.8	654.01	654.00	-13.8	17,183	-0.08%
2024/04/29	21.5	633.45	7	637.43	626.00	14.5	17,187	0.08%
2024/04/26	16.2	650.01	23.7	650.91	642.00	-7.5	17,374	-0.04%
2024/04/25	26.4	638.48	18.3	637.20	620.00	8	17,079	0.05%
2024/04/24	3	624.33	23.7	626.87	634.00	-20.7	16,953	-0.12%
2024/04/23	5.1	580.36	5.1	582.73	577.00	0	17,056	0.00%
2024/04/22	29.5	586.47	8.2	580.04	567.00	21.3	16,992	0.13%
2024/04/19	27.1	643.13	15	630.64	630.00	12	16,950	0.07%
2024/04/18	10	661.59	18.6	666.89	680.00	-8.5	16,936	-0.05%
2024/04/17	16.2	627.93	18.7	632.53	638.00	-2.5	16,835	-0.01%
2024/04/16	9.2	601.44	11.1	605.55	606.00	-1.9	16,828	-0.01%
2024/04/15	13.1	627.45	17.2	625.67	616.00	-4.2	16,832	-0.02%
2024/04/12	9	611.22	24.5	618.13	628.00	-15.5	16,897	-0.09%
2024/04/11	2.2	576.73	27.5	584.93	584.00	-25.3	16,653	-0.15%
2024/04/10	13.7	573.26	6	564.69	555.00	7.7	16,608	0.05%
2024/04/09	9.5	575.76	8.5	585.00	577.00	0.9	16,586	0.01%
2024/04/08	13.5	571.72	22.2	580.42	570.00	-8.7	16,528	-0.05%
2024/04/03	14.3	550.73	12.8	549.65	546.00	1.6	16,589	0.01%
2024/04/02	19.5	540.36	15	539.53	533.00	4.5	16,497	0.03%
2024/04/01	12.1	555.66	16.3	558.79	554.00	-4.2	16,476	-0.03%
2024/03/29	7.4	545.41	4.5	551.38	546.00	2.9	16,382	0.02%
2024/03/28	14.5	522.51	17.3	530.35	542.00	-2.7	16,272	-0.02%
2024/03/27	4.8	538.53	3.2	538.38	534.00	1.6	16,176	0.01%
2024/03/26	22.7	554.57	8	555.00	541.00	14.7	16,093	0.09%
2024/03/25	9.2	586.27	6	586.00	583.00	3.2	15,929	0.02%
2024/03/22	12	589.41	8.1	589.77	589.00	3.9	15,868	0.02%
2024/03/21	8	581.51	14	584.07	585.00	-6	15,767	-0.04%
2024/03/20	24.2	574.51	24	571.55	567.00	0.2	15,677	0.00%
2024/03/19	48.2	599.30	25.1	587.81	569.00	23.1	15,465	0.15%
2024/03/18	18	621.66	15	617.54	623.00	3	15,226	0.02%
2024/03/15	30.1	579.02	29.4	578.40	599.00	0.7	15,013	0.00%
2024/03/14	14.6	560.25	5.6	563.20	556.00	9	14,674	0.06%
2024/03/13	38.5	649.31	28.2	632.06	617.00	10.3	14,414	0.07%
2024/03/12	20.4	622.23	26.7	629.64	643.00	-6.3	13,964	-0.04%
2024/03/11	13.6	596.62	13.2	596.01	585.00	0.4	13,651	0.00%
2024/03/08	23	592.28	20.2	589.14	574.00	2.8	13,426	0.02%
2024/03/07	32	622.48	32.5	602.98	599.00	-0.5	13,269	0.00%
2024/03/06	35.5	609.51	29	617.77	630.00	6.5	12,946	0.05%
2024/03/05	8.2	563.46	9.4	567.83	585.00	-1.3	12,713	-0.01%
2024/03/04	5	554.20	16	559.62	554.00	-11	12,560	-0.09%
2024/03/01	23.2	544.61	14.1	545.70	539.00	9.1	12,472	0.07%
2024/02/29	8.3	524.59	7.4	525.48	532.00	0.9	12,399	0.01%
2024/02/27	9	506.75	13	502.22	508.00	-4	12,167	-0.03%
2024/02/26	5.1	493.80	5	496.70	500.00	0.1	12,143	0.00%
2024/02/23	36	505.61	25	507.20	498.50	11	12,107	0.09%
2024/02/22	1.1	509.09	4.2	525.31	520.00	-3.1	12,045	-0.03%
2024/02/21	8	490.36	10.5	489.25	495.00	-2.5	12,019	-0.02%
2024/02/20	8.8	482.46	11	476.27	483.00	-2.2	11,975	-0.02%
2024/02/19	11.3	498.88	7.2	492.08	486.00	4.1	11,954	0.03%
2024/02/16	8.3	521.58	5.1	503.49	510.00	3.1	12,023	0.03%
2024/02/15	9.4	526.65	10.1	528.62	534.00	-0.7	12,017	-0.01%
2024/02/05	17	485.18	16.1	486.63	485.50	0.9	11,947	0.01%
2024/02/02	18	475.47	17.1	477.63	478.00	0.9	11,799	0.01%
2024/02/01	31	447.15	28.1	450.25	457.50	3	11,601	0.03%
2024/01/31	15	424.30	20	422.58	425.50	-5	11,272	-0.04%
2024/01/30	28	412.72	39.1	420.03	429.50	-11.1	11,110	-0.10%
2024/01/29	7	390.00	5	389.00	390.50	2	10,854	0.02%
2024/01/26	11	383.72	14.3	383.02	386.00	-3.2	10,868	-0.03%
2024/01/25	26.1	391.17	27.1	389.96	389.50	-1	10,898	-0.01%
2024/01/24	6	385.82	7.1	386.38	387.50	-1.1	10,774	-0.01%
2024/01/23	8	386.05	17	383.53	386.50	-9	10,805	-0.08%
2024/01/22	12.1	367.11	59.3	372.78	380.50	-47.2	10,603	-0.45%
2024/01/19	23	342.76	12.3	344.78	346.00	10.7	10,366	0.10%
2024/01/18	11	340.73	8	343.88	334.50	3	10,347	0.03%
2024/01/17	21	346.93	40	348.44	343.50	-19	10,285	-0.18%
2024/01/16	9	340.50	20.2	339.72	343.00	-11.2	10,244	-0.11%
2024/01/15	42.9	340.15	9	340.39	334.00	33.9	10,224	0.33%
2024/01/12	22	351.66	44.4	352.90	350.00	-22.4	10,164	-0.22%
2024/01/11	8	336.56	26.3	341.91	346.50	-18.3	9,909	-0.18%
2024/01/10	7	321.07	19.3	325.66	329.00	-12.3	9,844	-0.12%
2024/01/09	7	311.35	14	313.96	315.00	-7	9,708	-0.07%
2024/01/08	23.2	309.58	8	311.44	301.50	15.2	9,633	0.16%
2024/01/05	1	322.50	2	323.25	323.50	-1	9,475	-0.01%
2024/01/04	22	325.56	16	322.81	319.00	6	9,564	0.06%
2024/01/03	14	332.78	14.4	329.56	329.00	-0.4	9,628	0.00%
2024/01/02	21	330.45	3	331.66	329.50	18	9,615	0.19%
2023/12/29	22.1	331.65	44	332.96	336.50	-21.9	9,631	-0.23%
2023/12/28	11	322.05	7	325.93	318.00	4	9,477	0.04%
2023/12/27	2	324.75	18.2	325.03	324.50	-16.2	9,478	-0.17%
2023/12/26	6	309.74	5.2	310.52	311.00	0.8	9,542	0.01%
2023/12/25	4	309.25	7.3	309.23	309.50	-3.3	9,822	-0.03%
2023/12/22	3	306.17	7	306.86	307.00	-4	9,954	-0.04%
2023/12/21	2.1	294.60	1	300.00	301.50	1.1	10,189	0.01%
2023/12/20	7	301.50	2	305.50	299.50	5	10,278	0.05%
2023/12/18	0	300.00	1.5	301.03	299.50	-1.5	10,603	-0.01%
2023/12/15	3.1	305.95	5	305.10	298.00	-1.9	10,803	-0.02%
2023/12/14	1	311.00	10	308.70	306.00	-9	10,986	-0.08%
2023/12/13	12	302.17	7.2	306.26	300.50	4.9	11,067	0.04%
2023/12/12	9	309.00	6.2	310.51	306.50	2.9	11,063	0.03%
2023/12/11	4	306.75	4.1	309.20	308.00	-0.1	11,153	0.00%
2023/12/08	8.1	307.16	10	305.40	304.50	-1.9	11,191	-0.02%
2023/12/07	5	300.50	7	300.50	301.50	-2	11,204	-0.02%
2023/12/06	5.2	297.10	19	297.26	296.50	-13.8	11,269	-0.12%
2023/12/05	8.3	284.23	1	283.50	286.00	7.3	11,267	0.06%
2023/12/04	17.6	292.30	3	296.67	290.50	14.6	11,225	0.13%
2023/12/01	2.3	303.38	0	0.00	302.50	2.3	11,216	0.02%
2023/11/30	7.1	300.59	6	304.67	308.00	1.1	11,223	0.01%
2023/11/29	3.1	302.77	1	301.00	301.00	2.1	11,179	0.02%
2023/11/28	6.1	299.44	2	300.25	300.50	4.1	11,199	0.04%
2023/11/27	17.8	305.64	4	306.50	298.00	13.8	11,295	0.12%
2023/11/24	11	321.36	14.1	323.48	322.50	-3.1	11,225	-0.03%
2023/11/22	26.1	326.02	16.1	327.00	327.00	10	11,240	0.09%
2023/11/21	10.2	330.88	12.9	333.53	327.00	-2.7	11,394	-0.02%
2023/11/20	9.5	326.76	12.2	326.92	329.50	-2.7	11,601	-0.02%
2023/11/17	6	318.25	5	318.10	318.00	1	11,533	0.01%
2023/11/16	6.1	315.59	7	316.21	316.00	-0.9	11,591	-0.01%
2023/11/15	14	325.75	6	331.17	313.50	8	11,587	0.07%
2023/11/14	17.1	326.01	19.2	326.54	325.00	-2.1	11,556	-0.02%
2023/11/13	5	313.50	11.6	316.34	318.50	-6.6	11,586	-0.06%
2023/11/10	4	317.13	4.1	316.78	314.50	-0.1	11,647	0.00%
2023/11/09	7	317.21	10.2	318.00	316.50	-3.2	11,745	-0.03%
2023/11/08	11.1	315.97	8	314.50	313.00	3.1	11,836	0.03%
2023/11/07	2	309.76	0	0.00	311.00	2	11,949	0.02%
2023/11/06	1	307.00	2.7	313.61	315.00	-1.7	12,182	-0.01%
2023/11/03	1.1	303.09	2	297.00	297.00	-0.9	12,505	-0.01%
2023/11/02	3	296.67	5.1	298.01	299.50	-2.1	12,747	-0.02%
2023/11/01	6	286.17	7	285.64	285.50	-1	13,055	-0.01%
2023/10/31	7.2	295.33	9	293.06	283.50	-1.8	13,293	-0.01%
2023/10/30	6	299.25	2.2	300.59	298.50	3.8	13,521	0.03%
2023/10/27	3	303.83	5	302.00	296.50	-2	13,680	-0.01%
2023/10/26	9.3	304.81	1	308.50	301.50	8.3	13,925	0.06%
2023/10/25	4	316.75	3	315.00	313.00	1	14,064	0.01%
2023/10/24	4	309.25	9	311.50	318.00	-5	14,224	-0.04%
2023/10/23	9	302.32	2	297.50	297.00	7	14,195	0.05%
2023/10/20	2	301.74	5.3	304.92	308.50	-3.3	14,432	-0.02%
2023/10/19	10	295.90	9	298.83	299.00	1	14,621	0.01%
2023/10/18	25.6	301.19	11	300.82	294.00	14.6	14,918	0.10%
2023/10/17	10	325.95	6	324.00	319.50	4	15,011	0.03%
2023/10/16	7	327.00	3	327.83	325.50	4	15,049	0.03%
2023/10/13	6	338.24	14	338.32	337.00	-8	15,194	-0.05%
2023/10/12	8	342.06	7	343.29	342.00	1	15,286	0.01%
2023/10/11	7	352.49	5	341.70	336.50	2	15,413	0.01%
2023/10/06	17	349.62	18	348.69	348.50	-1	15,690	-0.01%
2023/10/05	13	346.92	15	347.93	344.00	-2	15,923	-0.01%
2023/10/04	5.6	335.38	8	340.50	345.00	-2.5	15,976	-0.02%
2023/10/03	20	345.95	22.5	342.68	340.00	-2.5	15,965	-0.02%
2023/10/02	18.5	344.81	11.1	345.33	342.50	7.4	16,091	0.05%
2023/09/28	13	328.81	32	336.83	341.00	-19	16,017	-0.12%
2023/09/27	15	314.06	22.1	316.30	321.00	-7	15,898	-0.04%
2023/09/26	24	315.31	24	314.94	313.50	0	15,995	0.00%
2023/09/25	12	299.13	14	299.07	297.00	-2	16,091	-0.01%
2023/09/22	15	288.73	18	292.03	297.50	-3	16,369	-0.02%
2023/09/21	5	273.91	4	277.13	280.00	1	16,169	0.01%
2023/09/20	9	283.50	9.1	284.06	281.00	-0.1	16,119	0.00%
2023/09/19	22.4	281.13	8	279.94	278.00	14.4	16,033	0.09%
2023/09/18	11	304.48	2	297.50	293.50	9	15,942	0.06%
2023/09/15	4	318.00	3	317.67	320.00	1	15,953	0.01%
2023/09/14	6	316.58	10	315.10	318.00	-4	16,122	-0.02%
2023/09/13	10.1	301.25	10	300.45	304.00	0	16,333	0.00%
2023/09/12	8.1	307.79	6.1	307.12	306.00	1.9	16,622	0.01%
2023/09/11	11.1	328.79	10	321.70	311.50	1.1	16,910	0.01%
2023/09/08	12	341.96	9	339.00	337.00	3	16,934	0.02%
2023/09/07	3	337.69	1	336.50	342.00	2	17,183	0.01%
2023/09/06	27	341.70	17	340.74	343.50	10	17,207	0.06%
2023/09/05	6.1	328.23	5	330.10	330.50	1.1	17,309	0.01%
2023/09/04	1.1	328.95	1	325.00	328.50	0.1	17,401	0.00%
2023/09/01	4.1	332.33	4.1	330.93	329.00	0	17,523	0.00%
2023/08/31	7	329.49	6	332.33	334.50	1	17,651	0.01%
2023/08/30	11	342.00	12	337.92	335.50	-1	17,734	-0.01%
2023/08/29	19	346.32	17	337.38	335.00	2	17,933	0.01%
2023/08/28	5.4	346.58	2	343.50	338.50	3.4	18,015	0.02%
2023/08/25	59.1	358.90	9	354.56	354.00	50.1	18,063	0.28%
2023/08/24	2	373.32	15.1	383.87	387.00	-13	17,950	-0.07%
2023/08/23	1.1	363.72	2	363.50	356.00	-0.9	17,909	0.00%
2023/08/22	14	359.70	14.1	365.08	350.50	-0.1	18,218	0.00%
2023/08/21	38	355.08	49	353.66	353.50	-11	18,518	-0.06%
2023/08/18	28.3	361.65	11.1	348.83	352.00	17.2	18,472	0.09%
2023/08/17	17	356.73	13	359.38	363.00	4	18,342	0.02%
2023/08/16	19	345.48	14	345.14	350.00	5	18,270	0.03%
2023/08/15	7	341.36	40	340.59	343.50	-33	18,323	-0.18%
2023/08/14	19	317.84	6	318.00	319.00	13	18,425	0.07%
2023/08/11	15.1	316.86	18	318.58	321.00	-2.9	18,409	-0.02%
2023/08/10	23.2	318.84	5.1	335.30	314.50	18.1	18,368	0.10%
2023/08/09	31.1	362.76	30.2	360.78	349.00	0.9	18,241	0.00%
2023/08/08	27	354.56	29.2	357.26	358.00	-2.2	17,976	-0.01%
2023/08/07	34.1	351.31	36.8	353.64	349.50	-2.7	17,883	-0.02%
2023/08/04	25.1	334.70	34.5	328.93	338.00	-9.5	17,657	-0.05%
2023/08/02	13.1	318.84	20.6	319.55	315.50	-7.4	17,537	-0.04%
2023/08/01	6	321.26	5	323.10	328.00	1	17,424	0.01%
2023/07/31	38.4	350.92	25.2	339.70	322.00	13.3	17,773	0.07%
2023/07/28	12.1	346.51	12.1	347.75	352.00	0	17,986	0.00%
2023/07/27	18.1	352.13	16	352.16	340.00	2.1	17,903	0.01%
2023/07/26	26	347.59	16.2	346.52	343.50	9.9	17,910	0.06%
2023/07/25	31.5	352.72	35	353.89	340.50	-3.6	17,963	-0.02%
2023/07/24	44.5	347.64	31	347.24	344.00	13.5	17,926	0.08%
2023/07/21	11.5	316.11	20.4	328.28	339.00	-8.9	17,679	-0.05%
2023/07/20	20	308.60	21.2	307.31	308.50	-1.1	17,321	-0.01%
2023/07/19	12	292.71	15	292.50	291.50	-3	17,096	-0.02%
2023/07/18	5.1	289.44	6.4	291.94	293.00	-1.3	17,121	-0.01%
2023/07/17	18.1	286.36	14	285.21	285.00	4.1	17,009	0.02%
2023/07/14	12.2	290.30	25	294.66	293.50	-12.8	16,859	-0.08%
2023/07/13	62.2	299.12	60.3	299.25	288.00	1.9	16,774	0.01%
2023/07/12	26	289.60	33.2	290.13	287.50	-7.2	16,420	-0.04%
2023/07/11	7	281.79	13	282.65	283.50	-6	16,252	-0.04%
2023/07/10	10	276.60	5.1	276.35	273.00	4.9	16,127	0.03%
2023/07/07	13	273.19	5	272.50	270.00	8	16,187	0.05%
2023/07/06	6.2	276.18	13.1	274.84	273.50	-6.9	16,032	-0.04%
2023/07/05	9.9	283.58	0	0.00	280.50	9.9	15,958	0.06%
2023/07/04	25.5	291.82	20.1	294.06	292.00	5.4	15,805	0.03%
2023/07/03	31.5	290.45	25	288.28	293.00	6.5	15,627	0.04%
2023/06/30	11	265.27	16.8	256.33	271.00	-5.8	15,257	-0.04%
2023/06/29	7.2	244.06	7	247.21	246.50	0.2	14,969	0.00%
2023/06/28	4	241.50	9	242.89	241.50	-5	15,263	-0.03%
2023/06/27	6.6	239.47	6.2	238.70	235.00	0.4	15,506	0.00%
2023/06/26	5.1	244.92	4	246.85	250.00	1.1	15,806	0.01%
2023/06/21	33.1	251.81	30	249.50	249.50	3.1	15,760	0.02%
2023/06/20	28.4	253.09	26	254.48	252.00	2.4	16,021	0.02%
2023/06/19	28.2	252.28	28	253.64	254.50	0.2	16,419	0.00%
2023/06/16	17	240.50	22.3	244.58	247.00	-5.3	16,302	-0.03%
2023/06/15	26	233.56	27	235.09	237.00	-1	16,089	-0.01%
2023/06/14	6.1	220.21	6	222.75	224.00	0.1	15,750	0.00%
2023/06/13	22	220.43	33.4	219.21	219.50	-11.4	15,654	-0.07%
2023/06/12	2	205.50	1	207.00	205.50	1	15,370	0.01%
2023/06/09	18.1	209.28	11.5	209.94	209.50	6.6	15,293	0.04%
2023/06/08	5.2	201.89	2	201.02	200.50	3.1	15,073	0.02%
2023/06/07	5.1	207.06	6	206.59	208.00	-0.9	14,973	-0.01%
2023/06/06	3	203.50	7	203.50	203.50	-4	14,812	-0.03%
2023/06/05	5.5	199.32	8	199.25	200.00	-2.5	14,614	-0.02%
2023/06/02	17.1	204.42	5.4	205.03	202.00	11.7	14,364	0.08%
2023/06/01	19	203.63	17.2	202.72	207.00	1.8	14,049	0.01%
2023/05/31	26.2	199.07	23	197.46	197.50	3.2	13,851	0.02%
2023/05/30	6.3	202.40	8.1	202.87	201.50	-1.8	13,707	-0.01%
2023/05/29	17.2	208.12	15	211.47	206.00	2.2	13,717	0.02%
2023/05/26	18.2	203.52	22	203.45	208.00	-3.8	13,795	-0.03%
2023/05/25	26	198.81	23.1	199.05	197.50	2.9	13,401	0.02%
2023/05/24	32	187.00	43	182.55	187.00	-11	12,993	-0.08%
2023/05/23	13	183.15	3	183.50	182.50	10	12,930	0.08%
2023/05/22	5	182.00	4	183.00	182.50	1	12,861	0.01%
2023/05/19	25.5	183.03	28	185.04	184.00	-2.5	12,758	-0.02%
2023/05/18	9	183.72	18.5	183.57	186.00	-9.5	12,576	-0.08%
2023/05/17	29	178.16	22.2	177.44	178.00	6.8	12,319	0.06%
2023/05/16	8	173.38	5	173.90	175.50	3	12,170	0.02%
2023/05/15	10	171.35	10	171.55	171.00	0	11,977	0.00%
2023/05/12	21	172.48	21	174.26	177.50	0	11,896	0.00%
2023/05/11	24.3	178.14	28	176.70	174.50	-3.7	11,760	-0.03%
2023/05/10	13	178.23	13	179.42	178.50	0	11,609	0.00%
2023/05/09	8	180.81	11	182.27	183.00	-3	11,432	-0.03%
2023/05/08	26.3	181.52	20	182.50	181.50	6.3	11,312	0.06%
2023/05/05	24	179.15	24	180.04	181.00	0	11,073	0.00%
2023/05/04	32	173.30	40	171.95	175.50	-8	10,617	-0.08%
2023/05/03	15	164.53	14	164.86	163.00	1	10,134	0.01%
2023/05/02	15	160.01	29.3	161.88	166.00	-14.2	10,026	-0.14%
2023/04/28	32	154.17	27.3	154.83	157.50	4.7	9,717	0.05%
2023/04/27	28	151.89	31.2	151.30	153.50	-3.2	9,459	-0.03%
2023/04/26	19	143.29	15.1	143.77	146.00	3.9	9,136	0.04%
2023/04/25	12.1	141.18	13	144.00	141.50	-0.9	9,007	-0.01%
2023/04/24	6	144.92	0	0.00	144.00	6	8,916	0.07%
2023/04/21	6	144.33	12	144.25	143.00	-6	8,814	-0.07%
2023/04/20	8	146.44	29.3	146.45	147.50	-21.3	8,651	-0.25%
2023/04/19	6.5	151.58	14	151.32	151.00	-7.5	8,530	-0.09%
2023/04/18	30	155.50	26.3	152.83	152.50	3.7	8,516	0.04%
2023/04/17	17	154.33	17.1	157.62	156.00	0	8,347	0.00%
2023/04/14	2	153.01	2	152.75	153.00	0	8,208	0.00%
2023/04/13	6.4	150.88	5	148.89	149.50	1.4	8,043	0.02%
2023/04/12	3	153.67	4	154.13	154.50	-1	7,957	-0.01%
2023/04/11	9.5	150.07	9	149.94	149.50	0.4	7,732	0.01%
2023/04/10	2.1	149.39	3.2	145.69	148.50	-1.1	7,604	-0.02%
2023/04/07	5	143.21	14	144.43	144.50	-9	7,470	-0.12%
2023/04/06	18.3	141.73	17.1	141.39	142.00	1.3	7,388	0.02%
2023/03/31	4	140.00	3	140.33	141.00	1	7,282	0.01%
2023/03/30	28.1	142.45	29	142.14	142.00	-0.9	7,269	-0.01%
2023/03/29	22	143.61	22	143.23	142.50	0	7,205	0.00%
2023/03/28	31	142.13	35	143.27	142.00	-4	6,912	-0.06%
2023/03/27	32	147.38	29	145.26	148.50	3	6,662	0.05%
2023/03/24	2	139.30	3	138.83	142.50	-1	6,298	-0.02%
2023/03/23	4.2	139.60	7.1	138.85	138.50	-2.9	6,175	-0.05%
2023/03/22	24.1	135.76	22.1	130.16	136.50	1.9	5,757	0.03%
2023/03/21	4	123.88	77	124.42	126.50	-73	5,149	-1.42%
2023/03/20	4	120.38	2.1	121.50	119.00	1.9	4,971	0.04%
2023/03/16	0	0.00	2	116.00	115.00	-2	4,838	-0.04%
2023/03/15	2	111.00	0.1	115.00	114.50	1.9	5,047	0.04%
2023/03/14	10	110.00	1	110.00	109.50	9	5,272	0.17%
2023/03/13	0.1	113.00	0	0.00	112.50	0.1	5,747	0.00%
2023/03/10	1	113.00	2	113.00	113.50	-1	5,772	-0.02%
2023/03/06	0	0.00	1	119.00	119.50	-1	5,804	-0.02%
2023/03/03	0	0.00	1	119.00	118.50	-1	5,809	-0.02%
2023/03/02	13	119.00	13	118.00	119.00	0	5,902	0.00%
2023/03/01	8	116.19	25	118.62	119.00	-17	6,022	-0.28%
2023/02/24	132	122.27	112	120.33	120.50	20	6,042	0.33%	大買/大賣/
2023/02/21	0	0.00	10.1	114.51	115.00	-10.1	5,652	-0.18%
2023/02/17	2	115.50	2	117.00	114.50	0	5,774	0.00%
2023/02/15	0	0.00	5	116.00	115.00	-5	5,991	-0.08%
2023/02/14	1	117.00	0	0.00	115.50	1	5,955	0.02%
2023/02/13	1	117.00	7.2	116.49	117.50	-6.2	5,961	-0.10%
2023/02/10	4	116.00	2	117.50	115.50	2	5,934	0.03%
2023/02/09	2.1	116.26	5	115.20	116.00	-2.9	5,894	-0.05%
2023/02/08	12	115.04	11.2	114.24	115.00	0.8	5,839	0.01%
2023/02/07	2	110.75	1	111.00	110.50	1	5,763	0.02%
2023/02/06	6	108.67	4	108.75	111.50	2	5,778	0.03%
2023/02/03	20	112.50	4.2	113.10	112.00	15.8	5,698	0.28%
2023/02/02	41	108.87	1.3	110.19	112.00	39.7	5,683	0.70%
2023/02/01	2.1	105.83	2	107.50	107.50	0.1	5,661	0.00%
2023/01/31	12.2	107.89	0	0.00	106.00	12.2	5,633	0.22%
2023/01/30	1	109.00	0	109.50	109.50	1	5,610	0.02%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/16	1	107.50	0	0.00	107.50	1	5,740	0.02%
2023/01/13	1.1	107.05	0	0.00	107.00	1.1	5,815	0.02%
2023/01/10	8	110.13	8	109.00	109.50	0	6,087	0.00%
2023/01/09	0	0.00	2	109.50	110.50	-2	6,199	-0.03%
2023/01/06	1	107.50	0	0.00	107.50	1	6,241	0.02%
2023/01/05	6	110.50	1	108.50	108.50	5	6,307	0.08%
2023/01/03	1	112.50	3	112.50	112.50	-2	6,547	-0.03%
2022/12/30	2	111.50	1	112.00	112.00	1	6,705	0.01%
2022/12/29	0	0.00	2	110.00	110.00	-2	6,950	-0.03%
2022/12/27	4	112.00	1	112.00	112.00	3	7,296	0.04%
2022/12/22	0	0.00	1	113.00	113.00	-1	7,479	-0.01%
2022/12/19	2	112.00	1	112.50	112.00	1	7,423	0.01%
2022/12/16	2	115.00	2	116.50	115.00	0	7,354	0.00%
2022/12/15	0	0.00	2	117.50	116.50	-2	7,274	-0.03%
2022/12/14	0.1	116.00	2	115.50	116.00	-1.9	7,307	-0.03%
2022/12/13	1	114.00	1	115.00	114.00	0	7,378	0.00%
2022/12/12	3.2	115.63	0	0.00	114.50	3.2	7,364	0.04%
2022/12/09	15	115.13	15	114.50	115.50	0	7,331	0.00%
2022/12/08	30	113.17	33.1	113.38	113.50	-3.1	7,301	-0.04%
2022/12/07	25	116.80	15	122.57	112.50	10	7,291	0.14%
2022/12/06	17.1	125.00	18.2	126.54	124.00	-1.1	7,067	-0.02%
2022/12/05	3.1	124.38	117	126.12	127.00	-113.9	6,830	-1.67%	大賣/鉅額交易
2022/12/02	1.1	115.45	3	115.67	115.50	-1.9	6,412	-0.03%
2022/12/01	16	114.53	16	114.13	114.50	0	6,418	0.00%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/28	4	109.38	1	111.50	111.50	3	6,341	0.05%
2022/11/25	0.1	111.00	3	109.67	109.00	-2.9	6,329	-0.05%
2022/11/24	5	110.70	11	109.82	111.00	-6	6,331	-0.09%
2022/11/23	2	109.00	2	109.25	110.00	0	6,288	0.00%
2022/11/22	3	106.33	2	108.75	106.00	1	6,203	0.02%
2022/11/21	7	103.36	2	104.50	104.00	5	6,102	0.08%
2022/11/18	2	103.25	2	102.50	102.00	0	6,164	0.00%
2022/11/17	0	0.00	3	103.00	103.00	-3	6,154	-0.05%
2022/11/16	4.1	102.76	0	0.00	102.00	4.1	6,146	0.07%
2022/11/15	3.2	100.53	1	102.00	102.00	2.2	6,109	0.04%
2022/11/14	13.2	105.01	12	107.08	104.50	1.2	6,180	0.02%
2022/11/11	2	109.50	4	110.38	110.00	-2	6,032	-0.03%
2022/11/09	2	109.00	1	109.50	108.00	1	6,009	0.02%
2022/11/08	1.1	108.27	0	0.00	106.00	1.1	6,054	0.02%
2022/11/07	1.1	107.27	2	108.00	107.50	-0.9	6,090	-0.01%
2022/11/04	3.1	105.03	6	105.42	106.00	-2.9	6,176	-0.05%
2022/11/03	4	104.88	2	105.00	106.50	2	6,505	0.03%
2022/11/02	0	0.00	3	103.00	104.00	-3	6,677	-0.04%
2022/11/01	1.2	102.42	0.1	102.50	102.50	1.1	6,835	0.02%
2022/10/31	2	102.50	0	0.00	102.00	2	7,005	0.03%
2022/10/28	3	101.50	3	102.33	101.00	0	7,098	0.00%
2022/10/27	7	97.73	11	97.16	99.90	-4	7,025	-0.06%
2022/10/26	18	93.61	12	93.78	93.60	6	6,961	0.09%
2022/10/25	5.1	94.10	4	94.28	94.50	1.1	7,021	0.02%
2022/10/24	0	0.00	21	97.69	96.30	-21	7,034	-0.30%
2022/10/21	13	96.17	3	97.77	95.40	10	7,232	0.14%
2022/10/20	22	98.08	1	99.00	98.80	21	7,298	0.29%
2022/10/18	22	102.50	11	101.50	101.50	11	7,728	0.14%
2022/10/17	3	101.67	4	100.38	101.50	-1	7,676	-0.01%
2022/10/14	5	106.90	11	107.09	105.00	-6	7,668	-0.08%
2022/10/13	6	105.33	5	103.60	103.50	1	7,679	0.01%
2022/10/12	6	105.08	3	107.83	107.00	3	7,677	0.04%
2022/10/11	1	104.50	1	103.50	104.00	0	7,667	0.00%
2022/10/07	5	112.20	3	110.83	110.50	2	7,651	0.03%
2022/10/06	10.1	116.51	18	116.81	116.00	-7.9	7,630	-0.10%
2022/10/05	14	118.89	11.2	120.64	119.50	2.8	7,570	0.04%
2022/10/04	10	110.50	12	113.50	114.00	-2	7,428	-0.03%
2022/10/03	2	107.25	1	108.50	108.00	1	7,618	0.01%
2022/09/30	0	0.00	1	111.50	111.50	-1	7,715	-0.01%
2022/09/29	1	108.00	0	0.00	108.00	1	7,874	0.01%
2022/09/28	15	109.60	13	115.35	109.00	2	7,978	0.03%
2022/09/27	0	0.00	1	113.00	116.00	-1	7,948	-0.01%
2022/09/26	0	0.00	1	112.50	111.00	-1	8,022	-0.01%
2022/09/23	2.1	115.71	2	116.75	115.50	0.1	8,156	0.00%
2022/09/22	2	114.75	1	116.00	115.00	1	8,172	0.01%
2022/09/21	2	116.75	2	116.75	116.00	0	8,174	0.00%
2022/09/20	2	115.00	5.5	116.45	117.00	-3.5	8,159	-0.04%
2022/09/19	1	114.00	2	113.50	113.50	-1	8,142	-0.01%
2022/09/16	1	114.00	1	114.50	113.50	0	8,157	0.00%
2022/09/15	12	113.50	12	113.83	113.50	0	8,205	0.00%
2022/09/14	10	110.25	29	110.22	113.50	-19	8,289	-0.23%
2022/09/13	7	114.86	6	112.92	113.00	1	8,435	0.01%
2022/09/12	10	109.50	4	112.63	112.00	6	8,485	0.07%
2022/09/08	10	106.20	5	108.00	107.50	5	8,486	0.06%
2022/09/07	2	105.25	0	0.00	105.50	2	8,494	0.02%
2022/09/06	0	0.00	0.5	101.50	102.00	-0.5	8,492	-0.01%
2022/09/05	0.1	103.50	0.5	103.60	103.50	-0.4	8,586	0.00%
2022/09/02	2	106.50	1	106.50	105.50	1	8,634	0.01%
2022/09/01	1	105.00	0	0.00	105.50	1	8,692	0.01%
2022/08/31	0	0.00	2	107.50	108.50	-2	8,743	-0.02%
2022/08/29	2.5	108.30	2.5	108.30	108.00	0	8,954	0.00%
2022/08/26	3	111.33	1	113.50	113.00	2	8,986	0.02%
2022/08/25	2	112.25	1	115.50	112.00	1	8,989	0.01%
2022/08/24	1.1	117.00	0	0.00	117.00	1.1	8,989	0.01%
2022/08/22	0	0.00	4	117.13	117.00	-4	9,174	-0.04%
2022/08/19	8.1	117.25	4	118.13	117.00	4.1	9,415	0.04%
2022/08/18	6	119.42	1	119.50	119.50	5	9,735	0.05%
2022/08/16	1	119.00	1	121.50	119.00	0	10,639	0.00%
2022/08/15	4	119.63	5.1	119.41	119.50	-1.1	10,651	-0.01%
2022/08/12	1	114.00	1	116.50	117.50	0	10,695	0.00%
2022/08/11	10	114.00	10	114.00	114.50	0	10,707	0.00%
2022/08/10	19.1	113.94	9	113.44	112.50	10.1	10,693	0.09%
2022/08/09	5.1	118.99	10	119.65	119.00	-4.9	10,339	-0.05%
2022/08/08	6	116.67	13	116.62	118.00	-7	10,169	-0.07%
2022/08/05	6.2	111.76	9	111.72	112.50	-2.8	10,008	-0.03%
2022/08/04	14	112.71	15	113.73	113.00	-1	9,857	-0.01%
2022/08/03	4	115.00	0.2	115.00	115.00	3.8	9,804	0.04%
2022/08/01	23	116.00	22	116.57	115.50	1	9,904	0.01%
2022/07/29	4	118.13	6	118.00	118.00	-2	9,828	-0.02%
2022/07/28	11	116.36	12	116.71	117.00	-1	9,825	-0.01%
2022/07/27	16	115.69	18	113.72	116.00	-2	9,627	-0.02%
2022/07/26	17	113.74	18.1	112.50	114.00	-1.1	9,545	-0.01%
2022/07/25	5.1	110.32	34	111.91	112.50	-29	9,366	-0.31%
2022/07/22	19	104.63	18	104.14	104.50	1	9,081	0.01%
2022/07/21	1	104.00	3	104.50	105.50	-2	9,142	-0.02%
2022/07/20	19	105.26	20	107.40	105.00	-1	9,118	-0.01%
2022/07/19	12	104.67	11.1	106.36	105.00	0.9	9,191	0.01%
2022/07/18	8	103.00	9.2	103.62	104.00	-1.2	9,222	-0.01%
2022/07/15	5	100.30	4	101.13	101.00	1	9,329	0.01%
2022/07/14	16.2	98.83	18.2	100.08	101.00	-2	9,371	-0.02%
2022/07/13	12	98.58	12	97.44	96.80	0	9,530	0.00%
2022/07/11	11	99.08	13	98.51	98.40	-2	9,361	-0.02%
2022/07/08	3	93.57	4	95.98	96.10	-1	9,174	-0.01%
2022/07/06	12	83.17	10	83.00	82.60	2	8,964	0.02%
2022/07/05	1	85.70	0	0.00	87.20	1	9,052	0.01%
2022/07/04	1	86.60	43	87.46	85.30	-42	9,143	-0.46%
2022/07/01	4	89.28	3	89.30	86.90	1	9,169	0.01%
2022/06/30	2	93.45	7.2	94.00	93.10	-5.2	9,079	-0.06%
2022/06/29	0	0.00	1	98.20	97.10	-1	9,182	-0.01%
2022/06/28	2	100.00	1	98.60	98.60	1	9,461	0.01%
2022/06/27	4	98.93	4	99.48	99.90	0	10,427	0.00%
2022/06/24	12	94.47	0	0.00	95.40	12	10,640	0.11%
2022/06/22	6	96.36	9	94.93	92.60	-3	11,371	-0.03%
2022/06/21	20	96.42	8	97.13	98.10	12	11,436	0.11%
2022/06/20	14.1	100.16	2	99.40	98.00	12.1	11,817	0.10%
2022/06/17	15	103.33	1	105.00	103.00	14	12,397	0.11%
2022/06/16	9	105.94	5	109.00	103.50	4	12,956	0.03%
2022/06/15	2	106.00	1	107.00	106.00	1	13,337	0.01%
2022/06/14	67	106.16	1	106.50	108.00	66	13,563	0.49%
2022/06/13	13	104.38	1	104.00	106.00	12	13,810	0.09%
2022/06/10	11	104.55	0	0.00	105.00	11	14,157	0.08%
2022/06/09	15.1	105.03	16	106.66	105.00	-0.9	14,408	-0.01%
2022/06/08	0	0.00	3	107.33	107.50	-3	14,810	-0.02%
2022/06/07	15.1	106.54	4	107.00	108.00	11.1	15,523	0.07%
2022/06/06	14	110.71	2	110.50	111.00	12	15,767	0.08%
2022/06/02	11	112.95	10	112.00	112.00	1	16,055	0.01%
2022/06/01	4	113.13	2	113.25	112.50	2	16,225	0.01%
2022/05/31	18	112.88	19	113.92	113.00	-1.1	16,439	-0.01%
2022/05/30	23	114.41	34	114.13	114.50	-11	16,554	-0.07%
2022/05/27	45.2	115.47	42	115.45	113.50	3.2	16,680	0.02%
2022/05/26	14.1	118.18	14	118.50	117.00	0.1	16,551	0.00%
2022/05/25	31	114.48	70.3	117.11	118.00	-39.3	16,330	-0.24%
2022/05/24	25	113.96	38	111.63	109.00	-13	16,110	-0.08%
2022/05/23	4	110.88	3	112.33	112.00	1	16,307	0.01%
2022/05/20	27	110.93	26	110.42	109.50	1	16,605	0.01%
2022/05/19	9	109.50	4	108.75	111.00	5	16,725	0.03%
2022/05/18	19	108.71	31	108.97	109.00	-12	17,036	-0.07%
2022/05/17	2	104.75	0	0.00	105.00	2	17,376	0.01%
2022/05/16	12	107.08	0.3	107.00	104.50	11.7	17,465	0.07%
2022/05/13	0	0.00	2.2	105.00	105.00	-2.2	17,601	-0.01%
2022/05/11	2.1	104.45	0	0.00	103.50	2.1	18,072	0.01%
2022/05/10	14	102.43	14	104.43	105.50	0	18,149	0.00%
2022/05/09	2.5	101.80	1	102.00	101.00	1.5	18,376	0.01%
2022/05/06	1	105.50	0	0.00	105.50	1	18,654	0.01%
2022/05/05	1	107.50	6	108.42	108.00	-5	18,938	-0.03%
2022/05/04	3	104.67	0	0.00	105.00	3	19,012	0.02%
2022/05/03	1	105.00	8	105.44	106.00	-7	19,277	-0.04%
2022/04/29	8	104.69	0	0.00	104.50	8	19,729	0.04%
2022/04/28	2.1	102.48	4	103.75	103.50	-1.9	20,507	-0.01%
2022/04/27	4.1	100.02	1	104.00	104.00	3.1	21,072	0.01%
2022/04/26	1	104.50	0	0.00	103.00	1	21,428	0.00%
2022/04/25	4	103.75	4	104.50	105.00	0	21,669	0.00%
2022/04/22	24.1	108.77	20	110.10	107.00	4.1	21,647	0.02%
2022/04/21	5	112.00	15.5	112.44	113.50	-10.5	21,616	-0.05%
2022/04/20	6	107.25	1	109.00	107.50	5	21,379	0.02%
2022/04/19	11	108.59	8	107.94	106.00	3	21,257	0.01%
2022/04/18	4	105.00	4	105.25	103.50	0	20,999	0.00%
2022/04/15	1.1	104.14	1	109.00	104.50	0.1	20,972	0.00%
2022/04/14	2	107.50	12	107.58	108.00	-10	20,931	-0.05%
2022/04/13	0.2	106.25	8	107.94	105.50	-7.8	20,946	-0.04%
2022/04/12	11.5	107.33	1.5	107.00	105.50	10	20,977	0.05%
2022/04/11	22	106.89	27	107.96	106.50	-5	20,947	-0.02%
2022/04/08	4	111.25	8	112.25	112.00	-4	20,789	-0.02%
2022/04/07	10.3	111.91	1	114.00	111.00	9.3	20,651	0.05%
2022/04/06	27	113.15	25	112.46	113.00	2	20,526	0.01%
2022/04/01	6.1	114.00	6	114.08	114.50	0.1	20,440	0.00%
2022/03/31	39.2	118.52	32	117.73	116.50	7.2	20,269	0.04%
2022/03/30	92.5	119.36	68.3	118.90	117.00	24.2	19,995	0.12%
2022/03/29	5	118.40	3.1	119.11	116.50	1.9	19,004	0.01%
2022/03/28	46	117.57	74.5	118.24	119.00	-28.5	18,706	-0.15%
2022/03/25	38	114.57	39	116.23	117.00	-1	18,350	-0.01%
2022/03/24	7.2	111.72	5	112.50	111.50	2.2	17,934	0.01%
2022/03/23	58.4	116.47	43	115.26	115.00	15.4	17,788	0.09%
2022/03/22	22	115.32	24.6	117.05	118.00	-2.6	17,269	-0.02%
2022/03/21	33	109.58	30	111.47	112.50	3	16,587	0.02%
2022/03/18	82	108.85	71	107.77	110.00	11	15,987	0.07%
2022/03/17	42	106.52	36	107.71	106.50	6	15,551	0.04%
2022/03/16	49.1	106.14	49	107.96	106.00	0.1	15,400	0.00%
2022/03/15	16.3	111.13	12	112.88	106.00	4.3	15,788	0.03%
2022/03/14	24	120.92	14	117.14	117.00	10	15,461	0.06%
2022/03/11	11	121.95	10	122.10	122.50	1	15,218	0.01%
2022/03/10	31	120.11	25.1	119.41	119.50	5.9	14,819	0.04%
2022/03/09	17	109.18	25.1	113.23	116.00	-8.1	14,134	-0.06%
2022/03/08	11	107.05	11	107.28	105.50	0	13,742	0.00%
2022/03/07	8.2	107.11	11	107.45	105.50	-2.8	13,508	-0.02%
2022/03/04	24.5	114.98	21	114.00	113.00	3.5	13,440	0.03%
2022/03/03	4	110.12	5	110.11	112.00	-1	13,288	-0.01%
2022/03/02	13	109.58	14	107.21	108.50	-1	13,178	-0.01%
2022/03/01	0	0.00	2	111.50	111.00	-2	13,077	-0.02%
2022/02/25	5	113.40	4.1	110.13	110.00	0.9	13,177	0.01%
2022/02/24	6	112.50	16.3	113.03	113.00	-10.3	13,279	-0.08%
2022/02/23	18	116.25	13	114.73	114.50	5	13,465	0.04%
2022/02/22	13.2	111.40	12	110.54	110.00	1.2	13,330	0.01%
2022/02/21	13.5	110.56	10	109.70	110.00	3.5	13,121	0.03%
2022/02/18	16	112.06	16.1	111.47	114.00	-0.1	12,934	0.00%
2022/02/17	9	110.89	23	111.52	112.50	-14	12,625	-0.11%
2022/02/16	3	104.17	7	104.36	103.00	-4	12,365	-0.03%
2022/02/15	41	103.37	55	105.39	103.00	-14	12,811	-0.11%
2022/02/14	37	105.01	24	105.71	105.50	13	13,044	0.10%
2022/02/11	31.3	106.61	26	106.67	106.00	5.3	13,289	0.04%
2022/02/10	7.1	103.73	9.1	104.76	104.00	-2	13,683	-0.01%
2022/02/09	9	102.94	8.2	103.75	106.00	0.8	13,551	0.01%
2022/02/08	109	100.57	108	96.29	101.50	1	13,291	0.01%	大買/大賣/
2022/02/07	78	95.31	72	93.09	95.40	6	12,990	0.05%
2022/01/26	16	91.80	18.2	92.28	92.80	-2.2	12,748	-0.02%
2022/01/25	10.5	95.08	27	93.70	92.30	-16.6	12,853	-0.13%
2022/01/24	94.1	95.67	102	97.67	95.00	-8	12,721	-0.06%	大賣/
2022/01/21	47	99.31	101.2	99.50	99.20	-54.2	12,384	-0.44%	大賣/
2022/01/20	89	96.82	124	97.37	98.00	-35	11,863	-0.30%	大賣/
2022/01/19	11	93.69	51	94.94	95.70	-40	11,540	-0.35%
2022/01/18	6	90.50	15	90.61	91.20	-9	11,474	-0.08%
2022/01/17	6	89.03	8	88.08	89.20	-2	11,991	-0.02%
2022/01/14	2	82.10	0	0.00	83.90	2	13,041	0.02%
2022/01/13	1	86.00	2	85.95	86.10	-1	13,178	-0.01%
2022/01/12	0	0.00	4	86.20	87.00	-4	13,220	-0.03%
2022/01/11	0	0.00	2	87.55	86.90	-2	13,280	-0.02%
2022/01/10	1	87.80	8	87.00	87.40	-7	13,273	-0.05%
2022/01/07	15.1	86.79	1	88.00	86.30	14.1	13,285	0.11%
2022/01/06	58	89.36	55	88.96	89.50	3	13,263	0.02%
2022/01/05	0.1	90.00	6	89.98	90.20	-5.9	13,306	-0.04%
2022/01/04	5	90.02	5	89.00	88.80	0	13,290	0.00%
2022/01/03	3	88.93	2	90.05	89.00	1	13,260	0.01%
2021/12/30	3.1	88.48	3	88.20	88.20	0.1	13,268	0.00%
2021/12/29	9	88.52	1	88.20	88.70	8	13,371	0.06%
2021/12/28	1	87.80	0	0.00	87.70	1	13,504	0.01%
2021/12/27	0	0.00	1	87.80	87.50	-1	13,660	-0.01%
2021/12/24	0	0.00	1.2	88.33	87.70	-1.2	13,957	-0.01%
2021/12/23	1.1	88.09	4	87.38	87.00	-2.9	14,098	-0.02%
2021/12/22	0.1	86.90	2.6	86.70	87.10	-2.5	14,289	-0.02%
2021/12/21	0	0.00	1	86.40	86.00	-1	14,801	-0.01%
2021/12/20	4	85.20	1.1	85.28	85.10	2.9	15,089	0.02%
2021/12/17	6	87.47	3	88.50	86.90	3	15,701	0.02%
2021/12/16	2.1	88.20	6	88.45	89.20	-4	16,278	-0.02%
2021/12/15	3	86.27	2	86.90	86.70	1	16,645	0.01%
2021/12/14	2	87.50	0	0.00	87.00	2	16,959	0.01%
2021/12/13	2	88.45	13.1	89.04	89.10	-11.1	17,018	-0.07%
2021/12/10	7	88.04	10.1	88.20	87.80	-3.1	16,987	-0.02%
2021/12/09	36.3	91.66	58.1	92.67	88.70	-21.8	16,870	-0.13%
2021/12/08	2	88.80	10	89.06	89.30	-8	16,151	-0.05%
2021/12/07	12	88.14	3	88.00	87.60	9	16,191	0.06%
2021/12/06	12	87.99	4	89.05	89.20	8	16,177	0.05%
2021/12/03	7	87.94	25	87.90	87.70	-18	16,217	-0.11%
2021/12/02	18	86.92	4	87.33	86.00	14	16,447	0.09%
2021/12/01	18	88.38	56	88.65	88.50	-38	16,551	-0.23%
2021/11/30	8	87.88	3	88.27	88.40	5	16,673	0.03%
2021/11/29	8	83.91	5	85.76	86.50	3	16,724	0.02%
2021/11/26	18.1	85.19	5	84.50	85.40	13.1	16,819	0.08%
2021/11/25	7	86.34	241	86.36	85.80	-234	16,717	-1.40%	大賣/鉅額交易
2021/11/24	5	88.80	25	89.72	87.30	-20	16,584	-0.12%
2021/11/23	274	90.15	20	89.48	89.50	254	16,358	1.55%	大買/鉅額交易
2021/11/22	51	89.18	34.6	88.81	88.40	16.4	15,994	0.10%
2021/11/19	23	87.66	20	86.42	87.60	3	15,509	0.02%
2021/11/18	19	83.98	18.3	84.44	83.50	0.8	15,085	0.01%
2021/11/17	0	81.95	0	0.00	82.50	0	14,939	0.00%
2021/11/16	53	81.98	52	81.10	82.00	1	14,907	0.01%
2021/11/15	7	81.57	2	81.40	81.20	5	14,880	0.03%
2021/11/12	26.2	83.28	9	81.90	81.50	17.2	14,743	0.12%
2021/11/11	16	89.75	16.1	89.67	89.40	-0.1	14,245	0.00%
2021/11/10	13	87.46	24.3	87.29	88.40	-11.2	14,017	-0.08%
2021/11/09	42	85.54	49.3	86.50	87.50	-7.3	13,647	-0.05%
2021/11/08	2	80.00	2	80.50	80.40	0	12,955	0.00%
2021/11/05	7	79.77	1	80.70	80.90	6	13,030	0.05%
2021/11/04	2	81.00	6	80.67	80.10	-4	13,254	-0.03%
2021/11/03	7.1	80.53	5	81.14	81.30	2.1	13,560	0.02%
2021/11/02	18.1	81.26	5	81.16	80.20	13.1	13,624	0.10%
2021/11/01	110.1	82.24	97.2	82.86	82.20	12.9	13,410	0.10%	大買/
2021/10/29	2	81.80	12	81.40	82.90	-10	13,341	-0.07%
2021/10/28	3	82.47	8	82.05	81.00	-5	13,297	-0.04%
2021/10/27	15	81.53	10	80.99	82.10	5	13,022	0.04%
2021/10/26	1.3	81.86	11	81.15	82.10	-9.7	12,753	-0.08%
2021/10/25	68.2	85.16	53	84.76	84.30	15.2	12,388	0.12%
2021/10/22	15	82.43	119.2	83.03	85.00	-104.2	11,636	-0.90%	大賣/鉅額交易
2021/10/21	0	0.00	5	77.72	77.30	-5	10,514	-0.05%
2021/10/20	1	75.20	0	0.00	75.50	1	10,320	0.01%
2021/10/19	3	75.37	0	0.00	75.60	3	10,344	0.03%
2021/10/18	0	0.00	5	72.76	73.10	-5	10,344	-0.05%
2021/10/15	2	72.90	13	73.02	72.90	-11	10,439	-0.11%
2021/10/14	14	72.53	0	0.00	71.40	14	10,632	0.13%
2021/10/13	10	72.84	5	74.76	71.80	5	10,700	0.05%
2021/10/12	15	73.80	1	73.30	73.00	14	10,765	0.13%
2021/10/08	5	76.02	2	75.90	75.90	3	10,816	0.03%
2021/10/07	4	75.63	8	76.66	76.50	-4	10,886	-0.04%
2021/10/06	8	75.01	4.1	74.94	73.80	4	11,078	0.04%
2021/10/05	97	75.58	98	71.72	75.60	-1	11,232	-0.01%
2021/10/04	2	75.50	6.1	75.28	73.60	-4.1	11,267	-0.04%
2021/10/01	40.3	76.14	7	75.69	73.60	33.3	11,609	0.29%
2021/09/30	118	79.18	113	78.97	79.20	5	11,868	0.04%	大買/大賣/
2021/09/29	26.2	79.40	24	79.19	79.00	2.2	11,895	0.02%
2021/09/28	63.3	81.28	66	80.61	79.80	-2.7	11,976	-0.02%
2021/09/27	46.5	84.34	56	84.30	84.30	-9.5	11,730	-0.08%
2021/09/24	31	83.66	46	83.10	83.70	-15	11,591	-0.13%
2021/09/23	118.1	83.04	149	80.52	83.30	-30.9	11,156	-0.28%	大買/大賣/
2021/09/22	8	78.54	36	79.66	79.80	-28	10,860	-0.26%
2021/09/17	23	77.59	41.6	78.14	78.80	-18.6	10,794	-0.17%
2021/09/16	0	0.00	4.1	76.17	76.30	-4.1	10,785	-0.04%
2021/09/15	2	73.75	5	73.00	73.90	-3	11,133	-0.03%
2021/09/14	5	75.00	0	0.00	74.70	5	11,581	0.04%
2021/09/13	2	75.05	2	75.60	74.30	0	12,616	0.00%
2021/09/10	10	75.91	0	0.00	75.30	10	13,771	0.07%
2021/09/09	0	0.00	24.1	75.02	75.10	-24.1	14,436	-0.17%
2021/09/08	107	73.50	115	74.99	73.50	-8	14,454	-0.06%	大買/大賣/
2021/09/07	53	76.54	61.4	77.16	76.60	-8.4	14,388	-0.06%
2021/09/06	4	76.00	6.1	76.39	76.40	-2.1	14,153	-0.01%
2021/09/03	62	75.89	33	75.52	75.30	29	14,045	0.21%
2021/09/02	12	74.94	5	75.10	74.90	7	14,085	0.05%
2021/09/01	21	72.04	105	72.21	73.10	-84	14,587	-0.58%	大賣/
2021/08/30	0.1	69.70	0	0.00	69.70	0.1	15,755	0.00%
2021/08/27	2.1	68.99	1	69.40	69.00	1.1	15,842	0.01%
2021/08/26	5	70.18	4	69.50	69.80	1	15,894	0.01%
2021/08/25	0	0.00	2	70.60	70.50	-2	16,004	-0.01%
2021/08/24	3	70.07	0	0.00	69.80	3	16,100	0.02%
2021/08/23	1.2	72.41	5.1	72.39	72.40	-3.9	16,291	-0.02%
2021/08/18	30	70.70	0.1	68.50	70.70	29.9	16,603	0.18%
2021/08/17	3	68.33	3.1	68.20	67.80	-0.1	16,693	0.00%
2021/08/16	12	68.17	10.2	68.49	69.50	1.8	16,721	0.01%
2021/08/13	15	71.27	0	0.00	71.00	15	16,674	0.09%
2021/08/12	3	72.40	0	0.00	72.50	3	16,647	0.02%
2021/08/11	6.1	72.52	1	73.20	72.30	5.1	16,658	0.03%
2021/08/10	62	73.48	1	72.20	73.00	61	16,637	0.37%
2021/08/09	20	78.10	11	79.09	76.80	9	16,444	0.05%
2021/08/06	1	79.40	5	78.20	79.40	-4	16,208	-0.02%
2021/08/05	34	76.51	0	77.00	76.80	34	16,215	0.21%
2021/08/04	5	78.00	7	78.36	77.80	-2	16,376	-0.01%
2021/08/03	3	76.20	43	76.73	77.70	-40	16,493	-0.24%
2021/08/02	0	0.00	4	74.90	75.00	-4	16,477	-0.02%
2021/07/30	6	74.07	0	0.00	75.20	6	16,684	0.04%
2021/07/29	12	74.50	0	0.00	74.90	12	16,839	0.07%
2021/07/28	48	73.06	16	72.14	74.80	32	17,040	0.19%
2021/07/27	35	76.13	2	74.90	75.10	33	17,077	0.19%
2021/07/26	0	0.00	4.1	75.80	75.60	-4.1	17,193	-0.02%
2021/07/23	21.1	75.68	22	76.49	74.80	-0.9	17,292	-0.01%
2021/07/22	22.3	74.99	2.1	75.31	75.00	20.2	17,352	0.12%
2021/07/21	15	75.68	36	76.76	74.60	-21	17,580	-0.12%
2021/07/20	56	74.80	27	75.51	75.30	29	17,663	0.16%
2021/07/19	14	78.02	2	79.10	77.70	12	17,492	0.07%
2021/07/16	4	79.65	7	79.41	79.30	-3	17,445	-0.02%
2021/07/15	16	79.19	8	78.95	79.10	8	17,289	0.05%
2021/07/14	25	80.06	2	80.10	80.50	23	17,237	0.13%
2021/07/13	9	80.57	17	80.97	79.80	-8	17,153	-0.05%
2021/07/12	9	78.77	19	78.71	79.00	-10	16,887	-0.06%
2021/07/09	12	80.44	3	80.30	80.40	9	16,634	0.05%
2021/07/08	136	82.67	85	82.86	82.70	51	16,545	0.31%	大買/
2021/07/07	22.1	81.26	26	81.92	82.10	-4	16,131	-0.02%
2021/07/06	12	78.10	1	77.60	77.60	11	15,659	0.07%
2021/07/05	5	80.66	7	80.49	79.00	-2	15,786	-0.01%
2021/07/02	6	78.50	8.1	78.59	78.70	-2.1	15,915	-0.01%
2021/07/01	9	80.40	10	80.23	79.50	-1	15,787	-0.01%
2021/06/30	26	80.55	11	81.00	80.70	15	15,668	0.10%
2021/06/29	4	80.05	3	81.93	81.00	1	15,594	0.01%
2021/06/28	38	81.48	23	81.33	81.10	15	15,419	0.10%
2021/06/25	14	80.32	28	81.26	80.70	-14	15,092	-0.09%
2021/06/24	60	83.76	26	83.53	82.30	34	14,843	0.23%
2021/06/23	17.1	81.32	15	82.23	82.00	2.1	14,480	0.01%
2021/06/22	79	83.59	78	83.71	82.00	1	14,077	0.01%
2021/06/21	95	78.36	103	78.93	82.00	-8	13,136	-0.06%	大賣/
2021/06/18	21	75.38	77	74.99	77.20	-56	12,122	-0.46%
2021/06/17	8	69.84	1	70.90	70.70	7	11,358	0.06%
2021/06/16	5	70.30	1	71.30	69.90	4	11,289	0.04%
2021/06/15	1	71.30	1	70.00	70.90	0	11,253	0.00%
2021/06/11	8	70.88	6	71.25	70.30	2	11,191	0.02%
2021/06/10	91	71.35	74	70.82	71.60	17	11,122	0.15%
2021/06/09	50	72.52	19	71.83	71.10	31	10,849	0.29%
2021/06/08	35	75.84	49	76.87	75.20	-14	10,195	-0.14%
2021/06/07	26	73.11	12	72.74	72.00	14	9,144	0.15%
2021/06/04	1	70.70	0	0.00	70.30	1	8,890	0.01%
2021/06/03	3	71.90	4	72.60	72.70	-1	8,864	-0.01%
2021/06/02	1	71.70	1	71.80	71.60	0	8,812	0.00%
2021/06/01	0	0.00	2	72.55	72.40	-2	8,693	-0.02%
2021/05/31	4	73.35	19	73.57	73.40	-15	8,592	-0.17%
2021/05/28	1	71.00	12	71.24	71.60	-11	8,360	-0.13%
2021/05/27	2	71.00	32	70.40	70.30	-30	8,232	-0.36%
2021/05/25	4	67.90	3	68.37	68.00	1	8,104	0.01%
2021/05/24	6	65.68	0.1	65.80	66.70	6	7,970	0.07%
2021/05/21	4	63.08	4	64.05	64.90	0	7,908	0.00%
2021/05/20	3	61.33	0	0.00	60.90	3	7,816	0.04%
2021/05/19	2	61.20	3	62.37	62.20	-1	7,825	-0.01%
2021/05/18	0	0.00	3	59.60	61.70	-3	7,774	-0.04%
2021/05/17	7	57.37	1	57.70	57.00	6	7,724	0.08%
2021/05/14	4	60.18	4	61.15	60.30	0	7,623	0.00%
2021/05/13	5	58.16	1	58.20	58.30	4	7,523	0.05%
2021/05/12	5	59.98	6	60.35	57.60	-1	7,390	-0.01%
2021/05/11	40	65.39	13	64.58	63.80	27	7,200	0.37%
2021/05/10	14	69.33	1	69.70	69.20	13	7,016	0.19%
2021/05/07	4	69.78	11	71.03	69.90	-7	6,945	-0.10%
2021/05/06	7	69.34	5	70.66	69.30	2	6,817	0.03%
2021/05/05	1	71.10	27	70.37	69.20	-26	6,649	-0.39%
2021/05/04	24	66.20	3	66.13	67.60	21	6,458	0.33%
2021/05/03	15	69.83	17	71.04	68.10	-2	6,366	-0.03%
2021/04/29	73	71.20	68	71.67	71.20	5	6,258	0.08%
2021/04/28	1	70.90	8	71.30	71.70	-7	6,246	-0.11%
2021/04/27	22	70.50	51.1	71.04	70.50	-29.1	6,318	-0.46%
2021/04/26	13	69.58	97	69.36	69.60	-84	6,166	-1.36%
2021/04/23	20	66.53	1	66.90	66.60	19	6,249	0.30%
2021/04/22	36.1	67.26	63	67.51	66.60	-27	6,534	-0.41%
2021/04/21	170	69.00	167	68.81	69.10	3	7,234	0.04%	大買/大賣/
2021/04/20	43	69.80	5	69.88	69.90	38	7,608	0.50%
2021/04/19	3	68.53	36	68.81	69.20	-33	7,852	-0.42%
2021/04/16	1	68.70	4	68.03	68.40	-3	7,881	-0.04%
2021/04/15	1	68.30	0	0.00	68.30	1	8,132	0.01%
2021/04/14	11	67.53	3	67.43	67.80	8	8,175	0.10%
2021/04/13	6	69.93	10	70.06	69.10	-4	8,190	-0.05%
2021/04/12	10	69.42	22	68.76	68.70	-12	8,233	-0.15%
2021/04/09	7.1	70.19	8	70.78	69.50	-1	8,411	-0.01%
2021/04/08	19	71.56	526	71.48	72.40	-507	8,130	-6.24%	大賣/鉅額交易
2021/04/07	4	69.03	6	68.43	68.90	-2	7,746	-0.03%
2021/04/06	1	67.70	7	67.70	67.70	-6	7,634	-0.08%
2021/04/01	57	68.70	50	67.14	67.40	7	7,628	0.09%
2021/03/31	8	67.58	13	67.96	68.20	-5	7,490	-0.07%
2021/03/30	2	66.75	43	66.71	66.70	-41	7,394	-0.55%
2021/03/29	57	67.16	10	67.00	66.50	47	7,363	0.64%
2021/03/26	11	67.24	2	67.40	67.20	9	7,317	0.12%
2021/03/25	2	67.05	3	67.07	67.20	-1	7,256	-0.01%
2021/03/24	26	66.83	21	66.23	66.20	5	7,234	0.07%
2021/03/23	2	67.25	6.1	66.95	67.80	-4.1	7,203	-0.06%
2021/03/22	0	0.00	1	65.30	65.50	-1	7,134	-0.01%
2021/03/19	4	64.50	0	0.00	64.80	4	7,195	0.06%
2021/03/18	0	0.00	2	64.80	65.20	-2	7,232	-0.03%
2021/03/17	3	64.50	4	64.35	64.40	-1	7,289	-0.01%
2021/03/16	2	63.70	0	0.00	63.80	2	7,470	0.03%
2021/03/15	0	0.00	1	63.60	63.60	-1	7,609	-0.01%
2021/03/12	3	63.80	0	0.00	64.20	3	7,722	0.04%
2021/03/11	1	62.80	0	0.00	63.00	1	7,805	0.01%
2021/03/10	7.1	61.39	3	61.50	61.30	4.1	7,857	0.05%
2021/03/09	15	61.31	3	61.77	61.40	12	7,927	0.15%
2021/03/08	1	62.90	1	63.00	63.20	0	8,023	0.00%
2021/03/05	18	63.72	2	63.60	63.70	16	8,172	0.20%
2021/03/04	58	64.36	7	64.50	64.50	51	8,237	0.62%
2021/03/03	2	65.00	1	65.50	65.50	1	8,315	0.01%
2021/03/02	173	66.04	1.6	65.84	65.60	171.4	8,419	2.04%	大買/鉅額交易
2021/02/26	99	66.64	315	67.57	66.40	-216	8,549	-2.53%	大賣/鉅額交易
2021/02/25	134	67.24	2	67.75	66.90	132	8,558	1.54%	大買/鉅額交易
2021/02/24	163	67.36	9	68.04	66.80	154	8,717	1.77%	大買/鉅額交易
2021/02/23	324	68.25	2	68.25	68.20	322	9,257	3.48%	大買/鉅額交易
2021/02/22	1	67.90	0	0.00	68.70	1	9,584	0.01%
2021/02/19	4	68.53	2	68.50	68.30	2	9,872	0.02%
2021/02/18	4	67.20	11	67.30	67.60	-7	10,254	-0.07%
2021/02/17	2	65.80	0.3	66.60	66.90	1.8	10,855	0.02%
2021/02/05	7	64.37	6	64.68	64.40	1	11,866	0.01%
2021/02/03	6.1	65.63	5	65.90	65.40	1.1	13,374	0.01%
2021/02/02	4	65.68	6	65.57	65.90	-2	13,777	-0.01%
2021/02/01	2	65.20	2	65.00	65.20	0	14,253	0.00%
2021/01/29	0.2	66.40	3	67.00	65.90	-2.9	14,457	-0.02%
2021/01/28	23	66.46	4	66.80	66.10	19	14,525	0.13%
2021/01/27	0	0.00	1	68.30	68.80	-1	14,495	-0.01%
2021/01/26	14	68.72	4	70.25	68.30	10	14,520	0.07%
2021/01/22	0	0.00	21	69.53	70.20	-21	14,602	-0.14%
2021/01/21	23	68.87	7	70.33	69.30	16	14,671	0.11%
2021/01/20	9	69.83	8	71.51	68.20	1	14,673	0.01%
2021/01/19	3	73.43	19	73.47	72.90	-16	14,604	-0.11%
2021/01/18	21	74.48	15	74.11	73.50	6	14,768	0.04%
2021/01/15	8	75.15	17	73.66	74.70	-9	14,622	-0.06%
2021/01/14	47	75.07	53	74.77	75.50	-6	14,387	-0.04%
2021/01/13	20	70.23	12	70.53	71.00	8	13,677	0.06%
2021/01/12	7	68.10	14	68.89	68.10	-7	13,374	-0.05%
2021/01/11	3	67.00	2	66.90	67.00	1	13,214	0.01%
2021/01/08	16	67.64	29	67.70	67.90	-13	13,389	-0.10%
2021/01/07	0	0.00	5.2	64.94	65.40	-5.2	13,648	-0.04%
2021/01/06	25	65.47	20	65.63	64.30	5	14,153	0.04%
2021/01/05	10	65.65	35	65.59	65.70	-25	14,123	-0.18%
2021/01/04	12	65.38	14	66.43	67.50	-2	14,245	-0.01%
2020/12/30	3	66.77	10	66.70	66.50	-7	14,273	-0.05%
2020/12/29	0	0.00	1	67.40	67.00	-1	14,523	-0.01%
2020/12/28	2	66.90	3	66.80	66.80	-1	14,671	-0.01%
2020/12/25	9	67.92	0	0.00	67.60	9	14,938	0.06%
2020/12/24	16	68.67	1.9	68.60	68.60	14.1	15,244	0.09%
2020/12/23	26	67.52	0	0.00	67.60	26	15,581	0.17%
2020/12/22	0	0.00	3	67.50	66.10	-3	16,127	-0.02%
2020/12/21	3.1	66.63	10	66.40	66.70	-6.9	16,746	-0.04%
2020/12/18	11.1	67.68	8	67.71	67.40	3.1	17,535	0.02%
2020/12/17	6	67.53	15	67.87	68.10	-9	17,866	-0.05%
2020/12/16	16	67.61	11	67.36	67.10	5	18,054	0.03%
2020/12/15	10.3	67.58	8	67.40	67.10	2.3	18,176	0.01%
2020/12/14	3	69.63	6	69.83	69.40	-3	18,524	-0.02%
2020/12/11	13.4	69.24	40	68.89	69.00	-26.6	18,674	-0.14%
2020/12/10	17	69.23	6	70.22	69.00	11	18,797	0.06%
2020/12/09	7	71.93	4	71.25	71.40	3	18,740	0.02%
2020/12/08	16	71.66	18.4	72.09	72.70	-2.4	18,731	-0.01%
2020/12/07	30	70.64	9	71.07	70.70	21	18,804	0.11%
2020/12/04	22	71.23	25	71.34	71.00	-3	18,833	-0.02%
2020/12/03	12.4	71.59	1	71.80	71.90	11.4	19,037	0.06%
2020/12/02	25	72.68	8	72.64	72.20	17	19,184	0.09%
2020/12/01	13	72.43	2	72.00	72.50	11	19,539	0.06%
2020/11/30	6	74.23	0	0.00	73.90	6	19,890	0.03%
2020/11/27	29	75.01	35	74.84	75.00	-6	20,117	-0.03%
2020/11/26	4	74.95	5	74.94	74.80	-1	20,501	0.00%
2020/11/25	13	75.21	11	75.24	74.90	2	21,382	0.01%
2020/11/24	15	76.30	6	76.33	76.50	9	21,732	0.04%
2020/11/23	4	76.80	2	76.75	77.20	2	22,195	0.01%
2020/11/20	28	78.56	38	77.27	76.50	-10	22,460	-0.04%
2020/11/19	12	76.67	9	77.01	77.00	3	22,771	0.01%
2020/11/18	23	75.49	17	75.26	75.60	6	23,466	0.03%
2020/11/17	16	74.94	12.7	74.33	73.90	3.4	24,136	0.01%
2020/11/16	46	76.85	28	76.63	77.30	18	25,310	0.07%
2020/11/13	67.7	76.64	56	76.24	74.90	11.7	25,493	0.05%
2020/11/12	16	73.81	108	73.69	77.00	-92	24,786	-0.37%	大賣/
2020/11/11	40	70.49	23	70.07	70.00	17	24,383	0.07%
2020/11/10	19	72.07	9	72.08	71.80	10	25,039	0.04%
2020/11/09	49	73.84	16	72.13	71.70	33	25,864	0.13%
2020/11/06	8	69.89	6	68.48	68.00	2	26,161	0.01%
2020/11/05	0	0.00	14	69.00	69.00	-14	26,226	-0.05%
2020/11/04	5	67.88	3	67.97	68.40	2	26,856	0.01%
2020/11/03	1	66.80	10	67.12	67.30	-9	26,893	-0.03%
2020/11/02	2	66.00	0	0.00	66.10	2	26,996	0.01%
2020/10/30	4	67.28	7	67.19	67.30	-3	27,133	-0.01%
2020/10/29	0	0.00	6	66.80	68.00	-6	27,175	-0.02%
2020/10/28	6	68.85	6	68.45	68.10	0	27,176	0.00%
2020/10/27	7	70.33	6	70.10	70.10	1	27,215	0.00%
2020/10/26	16	71.61	16	71.46	70.70	0	27,195	0.00%
2020/10/23	2	69.95	4	69.55	69.60	-2	27,086	-0.01%
2020/10/22	2	67.45	5	67.62	68.00	-3	27,254	-0.01%
2020/10/21	1	69.50	4	68.63	68.60	-3	27,374	-0.01%
2020/10/20	6	69.57	15	69.97	69.20	-9	27,694	-0.03%
2020/10/19	3	69.83	3.3	70.28	70.40	-0.3	28,158	0.00%
2020/10/16	5	69.12	4	68.35	68.10	1	28,794	0.00%
2020/10/15	24	71.92	22	71.05	70.00	2	29,137	0.01%
2020/10/14	9	73.60	16	71.46	74.50	-7	28,840	-0.02%
2020/10/13	5	69.78	4	69.48	69.90	1	28,733	0.00%
2020/10/12	15	69.30	18	69.58	69.80	-3	29,228	-0.01%
2020/10/08	8	68.56	10	68.60	68.00	-2	29,995	-0.01%
2020/10/07	2	69.10	6	68.83	69.20	-4	30,206	-0.01%
2020/10/06	13	68.37	19	68.94	68.40	-6	30,579	-0.02%
2020/10/05	5	67.14	7	67.26	68.00	-2	31,163	-0.01%
2020/09/30	73	66.53	69	65.50	67.10	4	31,334	0.01%
2020/09/29	9	65.82	13	66.32	66.40	-4	31,472	-0.01%
2020/09/28	56	65.31	28	65.05	65.00	28	31,283	0.09%
2020/09/25	59	66.97	61	66.69	65.20	-2	31,030	-0.01%
2020/09/24	45	68.90	39	67.72	65.30	6	30,665	0.02%
2020/09/23	24	71.28	47	71.95	71.00	-23	30,315	-0.08%
2020/09/22	16	69.49	9	69.66	68.70	7	29,766	0.02%
2020/09/21	10	69.51	5	68.68	68.40	5	29,502	0.02%
2020/09/18	6	68.95	10	68.19	67.30	-4	29,308	-0.01%
2020/09/17	28	68.08	24	67.95	67.60	4	29,221	0.01%
2020/09/16	3	66.50	3	66.47	66.40	0	28,932	0.00%
2020/09/15	9	65.32	14	65.79	65.30	-5	28,897	-0.02%
2020/09/14	8	64.10	8	64.35	64.60	0	28,820	0.00%
2020/09/11	6	63.08	13	62.76	62.50	-7	28,735	-0.02%
2020/09/10	16	65.26	14	64.58	64.10	2	28,654	0.01%
2020/09/09	7	64.66	4	63.98	64.20	3	28,507	0.01%
2020/09/08	38	65.08	32	64.45	65.00	6	28,407	0.02%
2020/09/07	68	67.63	65.5	66.32	66.20	2.5	28,177	0.01%
2020/09/04	27	66.96	106	67.97	68.10	-79	28,119	-0.28%	大賣/
2020/09/03	65	68.59	35	69.11	67.10	30	27,748	0.11%
2020/09/02	41	67.15	23	67.47	67.80	18	27,642	0.07%
2020/09/01	29	67.47	29	68.14	67.20	0	27,412	0.00%
2020/08/31	71	68.97	86	68.63	70.20	-15	27,002	-0.06%
2020/08/28	20	65.20	22	64.82	64.60	-2	26,195	-0.01%
2020/08/27	35	68.57	118	68.91	67.40	-83	25,895	-0.32%	大賣/
2020/08/26	82	67.95	70	68.59	67.70	12	25,662	0.05%
2020/08/25	175	67.57	202	66.99	68.50	-27	25,463	-0.11%	大買/大賣/
2020/08/24	222	65.58	162	65.48	64.70	60	24,705	0.24%	大買/大賣/
2020/08/21	51	62.78	93	62.52	63.80	-42	24,012	-0.17%
2020/08/20	185	61.35	191	61.68	58.50	-6	23,083	-0.03%	大買/大賣/
2020/08/19	191	61.03	309	60.42	62.90	-118	21,579	-0.55%	大買/大賣/鉅額交易
2020/08/18	195	56.94	98	57.18	57.20	97	20,906	0.46%	大買/
2020/08/17	121	57.00	131	57.31	56.50	-10	20,757	-0.05%	大買/大賣/
2020/08/14	71	55.88	58	56.05	56.60	13	20,204	0.06%
2020/08/13	27	53.91	147	54.91	55.60	-120	19,182	-0.63%	大賣/鉅額交易
2020/08/12	81	48.19	116	49.04	50.60	-35	18,005	-0.19%	大賣/
2020/08/11	22	45.91	14	46.23	46.05	8	17,380	0.05%
2020/08/10	47	48.90	37	49.97	47.20	10	17,219	0.06%
2020/08/07	1	46.70	3	47.05	47.05	-2	16,564	-0.01%
2020/08/06	40	46.68	7	46.56	46.55	33	16,500	0.20%
2020/08/05	17	46.66	13	46.73	47.30	4	16,438	0.02%
2020/08/04	13	45.24	21	45.49	45.30	-8	16,386	-0.05%
2020/08/03	61	46.46	5	46.14	45.85	56	16,611	0.34%
2020/07/31	66	46.83	5	46.72	47.20	61	16,589	0.37%
2020/07/30	1	46.85	0	0.00	46.25	1	16,571	0.01%
2020/07/29	3	46.68	3	46.72	46.20	0	16,763	0.00%
2020/07/28	1	47.30	5	47.00	46.00	-4	16,880	-0.02%
2020/07/27	16	48.26	16	48.21	47.95	0	16,831	0.00%
2020/07/24	22	49.71	23	49.57	48.55	-1	16,843	-0.01%
2020/07/23	95	52.08	38	51.24	50.90	57	16,970	0.34%
2020/07/22	26	50.64	24	50.90	52.30	2	16,677	0.01%
2020/07/21	36	48.44	26	48.69	48.30	10	16,103	0.06%
2020/07/20	7	46.34	13	46.42	46.90	-6	15,716	-0.04%
2020/07/17	48	46.81	49	46.93	46.45	-1	15,672	-0.01%
2020/07/16	25	46.56	18	46.67	47.45	7	15,488	0.05%
2020/07/15	64	46.98	80	46.44	45.20	-16	15,185	-0.11%
2020/07/14	26	44.85	26	44.87	45.00	0	14,389	0.00%
2020/07/13	17	44.15	43	44.03	45.40	-26	14,459	-0.18%
2020/07/10	37	43.62	30	43.91	42.00	7	14,131	0.05%
2020/07/09	16	43.00	57	43.04	43.15	-41	13,294	-0.31%
2020/07/08	16	40.88	8	42.06	42.60	8	12,977	0.06%
2020/07/07	43	40.82	1	40.65	40.60	42	12,567	0.33%
2020/07/06	5	41.35	10	41.28	41.35	-5	12,500	-0.04%
2020/07/03	23	41.05	14	40.86	40.85	9	12,477	0.07%
2020/07/02	34	42.22	15	42.35	41.85	19	12,472	0.15%
2020/07/01	9	42.34	21	42.50	42.45	-12	12,266	-0.10%
2020/06/30	0	0.00	5	41.40	41.75	-5	12,036	-0.04%
2020/06/29	15	40.61	18	40.80	40.75	-3	11,980	-0.03%
2020/06/24	25	41.01	3	41.20	40.95	22	11,969	0.18%
2020/06/23	33	41.36	16	41.63	41.25	17	11,948	0.14%
2020/06/22	28	41.64	4	41.54	41.25	24	11,901	0.20%
2020/06/19	6	41.74	34	41.78	41.35	-28	11,909	-0.24%
2020/06/18	0	0.00	1	40.80	41.40	-1	11,970	-0.01%
2020/06/17	0	0.00	3	41.02	40.95	-3	12,031	-0.02%
2020/06/16	1	40.60	2	40.50	40.70	-1	12,087	-0.01%
2020/06/15	17	39.36	19	39.60	39.40	-2	12,332	-0.02%
2020/06/12	14	38.95	5	38.85	39.30	9	12,463	0.07%
2020/06/11	37	40.17	19	41.22	39.75	18	12,588	0.14%
2020/06/10	0	0.00	3	41.77	41.70	-3	12,541	-0.02%
2020/06/09	33	41.52	12	42.09	41.00	21	12,650	0.17%
2020/06/08	1	41.00	5	41.31	40.85	-4	12,472	-0.03%
2020/06/05	2	40.85	2	40.98	40.90	0	12,897	0.00%
2020/06/04	8	41.05	9.1	40.99	40.85	-1.1	13,067	-0.01%
2020/06/03	4	41.66	7	42.03	42.10	-3	13,037	-0.02%
2020/06/02	1	42.00	67	41.66	41.70	-66	12,930	-0.51%
2020/06/01	35	40.23	12	40.10	40.55	23	12,683	0.18%
2020/05/29	16	38.76	28	39.03	39.95	-12	12,475	-0.10%
2020/05/28	22	38.93	63	38.81	38.60	-41	12,399	-0.33%
2020/05/27	9	37.82	2	37.95	37.60	7	12,113	0.06%
2020/05/26	57	38.01	12	38.06	37.90	45	12,229	0.37%
2020/05/25	9	37.01	19	36.78	37.55	-10	12,468	-0.08%
2020/05/22	13	38.14	3	38.33	37.35	10	12,402	0.08%
2020/05/21	4.1	38.87	14	39.34	39.50	-9.9	12,280	-0.08%
2020/05/20	1	37.65	1	37.80	37.80	0	12,207	0.00%
2020/05/19	5	37.19	2	37.15	37.20	3	12,193	0.02%
2020/05/18	10	37.34	6	37.01	36.95	4	12,157	0.03%
2020/05/15	10	38.95	9	38.47	38.40	1	12,003	0.01%
2020/05/14	12	40.50	2	39.95	39.15	10	11,890	0.08%
2020/05/13	3	40.43	10	40.71	40.55	-7	11,850	-0.06%
2020/05/12	3	41.05	7	40.59	40.55	-4	12,061	-0.03%
2020/05/11	16	40.79	5	40.95	40.85	11	12,049	0.09%
2020/05/08	7	41.63	14	41.21	40.70	-7	11,921	-0.06%
2020/05/07	1	41.90	22	41.80	41.95	-21	11,597	-0.18%
2020/05/06	21	41.83	24	41.77	41.50	-3	11,546	-0.03%
2020/05/05	25	42.20	8	42.70	42.00	17	11,485	0.15%
2020/05/04	2	41.60	48	41.71	41.80	-46	11,259	-0.41%
2020/04/30	25	40.84	70	40.85	40.80	-45	11,025	-0.41%
2020/04/29	22	40.44	26	40.27	40.30	-4	10,904	-0.04%
2020/04/28	40	40.03	28	40.09	39.75	12	10,784	0.11%
2020/04/27	13	38.39	20	38.51	38.65	-7	10,366	-0.07%
2020/04/24	11	37.20	9	37.32	37.30	2	10,092	0.02%
2020/04/23	24	36.69	30	36.85	36.60	-6	9,900	-0.06%
2020/04/22	17	35.60	21	35.99	36.95	-4	9,717	-0.04%
2020/04/21	22	36.78	11	36.79	35.70	11	9,526	0.12%
2020/04/20	11	36.79	19	36.48	37.50	-8	9,273	-0.09%
2020/04/17	14	35.55	9	35.76	35.25	5	9,003	0.06%
2020/04/16	9	35.38	12	35.59	35.10	-3	8,806	-0.03%
2020/04/15	20	33.29	26	33.85	33.75	-6	8,357	-0.07%
2020/04/13	13	32.22	20	32.41	32.10	-7	8,284	-0.08%
2020/04/10	0	0.00	8	32.03	32.15	-8	8,352	-0.10%
2020/04/09	3	32.60	1	31.75	31.75	2	8,484	0.02%
2020/04/08	3	32.43	20	32.39	32.50	-17	8,949	-0.19%
2020/04/07	15	32.86	4	32.69	32.80	11	8,900	0.12%
2020/04/06	6	30.67	2	30.70	31.30	4	8,739	0.05%
2020/04/01	17	30.04	7	30.21	30.25	10	8,689	0.12%
2020/03/30	2	29.85	3	29.37	29.95	-1	8,808	-0.01%
2020/03/27	4	29.31	10	29.61	29.00	-6	8,801	-0.07%
2020/03/26	3	29.05	1	29.60	30.10	2	8,744	0.02%
2020/03/25	16	29.57	4	29.76	29.55	12	8,716	0.14%
2020/03/24	2	29.45	2	29.70	29.10	0	8,576	0.00%
2020/03/23	3	28.45	4	27.69	28.55	-1	8,410	-0.01%
2020/03/20	5	28.15	3	27.87	28.40	2	8,459	0.02%
2020/03/19	8	26.92	12	26.02	25.85	-4	8,513	-0.05%
2020/03/18	4	28.48	3	28.10	27.50	1	8,237	0.01%
2020/03/17	1	27.05	1	27.20	27.00	0	8,057	0.00%
2020/03/16	1	29.15	3	30.10	28.75	-2	7,850	-0.03%
2020/03/13	4	29.10	10	29.05	30.20	-6	7,705	-0.08%
2020/03/12	1	32.35	15	33.47	32.20	-14	7,463	-0.19%
2020/03/11	12	35.82	10	35.64	34.50	2	7,255	0.03%
2020/03/10	2	34.55	10	34.56	35.15	-8	6,764	-0.12%
2020/03/09	5	34.06	3	33.98	32.45	2	6,540	0.03%
2020/03/06	10	34.15	1	34.10	34.45	9	6,403	0.14%
2020/03/05	1	34.05	4	34.00	34.10	-3	6,383	-0.05%
2020/03/04	2	32.73	3	32.80	32.95	-1	6,317	-0.02%
2020/03/03	0	0.00	1	33.30	33.00	-1	6,295	-0.02%
2020/03/02	6	32.55	3	32.70	32.55	3	6,250	0.05%
2020/02/27	7	33.96	6	33.61	33.00	1	6,202	0.02%
2020/02/26	32	34.80	19	34.87	34.80	13	6,050	0.21%
2020/02/25	0	0.00	1	32.90	33.60	-1	5,733	-0.02%
2020/02/24	8	32.91	4	33.00	33.00	4	5,674	0.07%
2020/02/21	4	33.66	1	33.65	33.80	3	5,650	0.05%
2020/02/20	1	34.50	0	0.00	34.45	1	5,563	0.02%
2020/02/19	1	35.00	0	0.00	34.75	1	5,557	0.02%
2020/02/18	4	34.88	5	34.75	34.80	-1	5,584	-0.02%
2020/02/14	5	34.87	1	35.20	34.95	4	5,613	0.07%
2020/02/13	24	35.56	17	35.69	35.00	7	5,576	0.13%
2020/02/12	2	33.90	21	33.76	33.80	-19	5,354	-0.35%
2020/02/11	0	0.00	1	33.45	33.55	-1	5,358	-0.02%
2020/02/10	0	0.00	1	33.35	33.20	-1	5,433	-0.02%
2020/02/07	16	33.27	6	33.58	33.05	10	5,485	0.18%
2020/02/06	8	33.91	2	34.00	34.00	6	5,502	0.11%
2020/02/05	2	33.50	0	0.00	33.75	2	5,462	0.04%
2020/02/04	2	33.60	5	33.35	34.00	-3	5,462	-0.05%
2020/02/03	2	31.38	2	32.08	32.45	0	5,470	0.00%
2020/01/31	9	34.63	8	34.62	34.15	1	5,387	0.02%
2020/01/30	7	36.15	5	36.28	36.00	2	5,441	0.04%
2020/01/20	2	39.93	0	0.00	40.00	2	5,421	0.04%
2020/01/17	1	39.80	0	0.00	39.75	1	5,642	0.02%
2020/01/16	5	39.95	0	0.00	40.00	5	5,792	0.09%
2020/01/15	2	39.95	2	39.93	40.00	0	5,982	0.00%
2020/01/14	6	40.12	3	40.07	40.10	3	6,268	0.05%
2020/01/13	13	39.68	3	39.40	39.70	10	6,312	0.16%
2020/01/10	14	39.18	0	0.00	39.15	14	6,470	0.22%
2020/01/09	2	39.65	1	39.85	39.40	1	6,519	0.02%
2020/01/08	15	39.60	5	39.67	39.20	10	6,725	0.15%
2020/01/07	17	39.77	7	39.65	39.65	10	6,833	0.15%
2020/01/06	26	40.13	3	40.60	39.90	23	7,035	0.33%
2020/01/03	18	41.59	1	42.60	41.25	17	7,078	0.24%
2020/01/02	13	43.31	50	43.74	42.75	-37	7,238	-0.51%
2019/12/31	0	0.00	10	41.13	41.65	-10	7,322	-0.14%
2019/12/30	1	40.90	0	0.00	41.00	1	7,451	0.01%
2019/12/27	2	41.53	4.1	41.45	41.35	-2.1	7,669	-0.03%
2019/12/26	32	42.39	29	42.20	42.00	3	7,832	0.04%
2019/12/25	2	41.85	6	41.92	41.70	-4	7,730	-0.05%
2019/12/24	8	41.50	0	0.00	41.65	8	7,883	0.10%
2019/12/23	1	41.35	1	41.40	41.25	0	7,908	0.00%
2019/12/20	1	41.00	1	41.20	41.15	0	7,907	0.00%
2019/12/19	1	40.25	3	40.58	40.80	-2	7,920	-0.03%
2019/12/18	2	40.33	7	40.52	40.20	-5	7,939	-0.06%
2019/12/17	42	41.23	40	40.78	40.50	2	8,126	0.02%
2019/12/16	5.1	40.93	7	41.12	41.00	-1.9	8,033	-0.02%
2019/12/13	1	39.30	2	39.30	39.20	-1	7,981	-0.01%
2019/12/12	0	0.00	3	40.30	39.90	-3	8,314	-0.04%
2019/12/11	2	40.35	2	40.25	40.00	0	8,393	0.00%
2019/12/09	3	40.25	0	0.00	40.30	3	8,590	0.03%
2019/12/06	2	39.83	1	40.10	39.95	1	8,664	0.01%
2019/12/04	2	38.85	2	39.25	39.10	0	9,005	0.00%
2019/12/03	2	38.90	1	39.50	39.50	1	9,121	0.01%
2019/12/02	9	38.76	5	38.88	39.00	4	9,258	0.04%
2019/11/29	8	39.85	2	39.80	39.65	6	9,350	0.06%
2019/11/28	0	0.00	2	39.70	39.65	-2	9,492	-0.02%
2019/11/27	3	40.00	2	39.95	39.90	1	9,802	0.01%
2019/11/26	5	40.22	2	39.95	39.95	3	9,948	0.03%
2019/11/22	19	39.97	7	39.81	39.70	12	10,423	0.12%
2019/11/21	14	39.98	14	39.99	40.05	0	10,597	0.00%
2019/11/20	5	40.31	4	40.15	40.15	1	10,987	0.01%
2019/11/19	0	0.00	12	40.75	40.75	-12	11,840	-0.10%
2019/11/18	12	40.96	2	40.50	40.50	10	12,219	0.08%
2019/11/15	5	40.84	13	41.10	40.95	-8	12,525	-0.06%
2019/11/14	13	40.01	5	40.07	40.10	8	12,677	0.06%
2019/11/13	5	40.87	5	40.52	40.50	0	12,965	0.00%
2019/11/12	9	40.57	3	40.85	41.05	6	13,248	0.05%
2019/11/11	14	40.76	6	40.53	40.40	8	13,830	0.06%
2019/11/08	9	41.04	10	41.40	41.55	-1	14,430	-0.01%
2019/11/07	16	41.13	9	41.17	41.05	7	14,941	0.05%
2019/11/06	1	42.10	1	42.00	42.00	0	15,631	0.00%
2019/11/05	2	42.70	10	42.62	42.75	-8	15,919	-0.05%
2019/11/04	14	42.23	23	41.96	41.75	-9	16,127	-0.06%
2019/11/01	13	41.40	8	41.15	41.55	5	16,260	0.03%
2019/10/31	7	41.85	0	0.00	41.70	7	16,596	0.04%
2019/10/30	4	42.11	4	42.50	42.55	0	17,041	0.00%
2019/10/29	20	42.15	3	41.95	41.95	17	17,608	0.10%
2019/10/28	6	43.42	3	43.50	43.10	3	18,339	0.02%
2019/10/25	12	43.67	4	43.85	43.35	8	18,774	0.04%
2019/10/24	16	43.37	10	43.64	44.10	6	18,821	0.03%
2019/10/23	22	43.73	7	43.18	43.00	15	19,290	0.08%
2019/10/22	7	43.50	32	43.89	43.70	-25	20,332	-0.12%
2019/10/21	3	43.05	3	43.05	43.15	0	20,961	0.00%
2019/10/18	11	43.57	22	43.44	43.30	-11	21,070	-0.05%
2019/10/17	2	42.93	13	43.04	43.05	-11	21,110	-0.05%
2019/10/16	10	42.75	17	43.46	42.75	-7	21,209	-0.03%
2019/10/15	10	43.03	7	43.25	42.65	3	21,148	0.01%
2019/10/14	11	43.00	25	43.79	42.90	-14	21,185	-0.07%
2019/10/09	48	42.64	95	42.51	42.65	-47	21,276	-0.22%
2019/10/08	4	43.00	15	42.64	42.40	-11	21,402	-0.05%
2019/10/07	140	43.70	139	42.72	42.45	1	21,383	0.00%	大買/大賣/
2019/10/04	13	41.95	3	41.87	41.85	10	20,979	0.05%
2019/10/03	12	41.68	15	41.44	41.90	-3	21,015	-0.01%
2019/10/02	3	40.37	17	40.62	41.10	-14	21,005	-0.07%
2019/10/01	2	38.70	11	38.96	39.00	-9	21,123	-0.04%
2019/09/27	16	38.52	1	38.10	38.00	15	21,298	0.07%
2019/09/26	13	39.94	1	39.70	39.40	12	21,422	0.06%
2019/09/25	7	40.74	27	40.54	40.55	-20	21,920	-0.09%
2019/09/24	5	41.65	4	41.95	41.10	1	22,596	0.00%
2019/09/23	4	41.54	3	41.45	41.45	1	22,695	0.00%
2019/09/20	38	41.59	18	41.48	41.45	20	22,956	0.09%
2019/09/19	4	40.98	4	40.94	40.80	0	23,402	0.00%
2019/09/18	13	40.87	39	40.92	40.85	-26	23,695	-0.11%
2019/09/17	43	41.39	13	41.33	40.70	30	23,761	0.13%
2019/09/16	12	42.73	3	43.00	42.55	9	23,913	0.04%
2019/09/12	4	42.78	7	42.92	42.85	-3	24,520	-0.01%
2019/09/11	35	42.21	36	42.51	42.45	-1	25,611	0.00%
2019/09/10	3	42.52	31	42.19	42.00	-28	25,918	-0.11%
2019/09/09	56	43.43	50	42.66	42.65	6	25,965	0.02%
2019/09/06	11	43.05	30	43.18	43.25	-19	25,997	-0.07%
2019/09/05	8	42.36	17	42.39	42.30	-9	25,903	-0.03%
2019/09/04	6	41.71	11.4	41.96	42.15	-5.4	25,949	-0.02%
2019/09/03	49	41.71	16	41.49	41.30	33	26,333	0.13%
2019/09/02	46	41.95	43	41.96	42.45	3	26,674	0.01%
2019/08/30	33	42.43	12	42.36	42.20	21	26,552	0.08%
2019/08/29	5	43.14	8	43.29	43.05	-3	26,357	-0.01%
2019/08/28	62	43.57	54	42.99	42.90	8	26,289	0.03%
2019/08/27	17	44.56	27	44.95	43.70	-10	26,151	-0.04%
2019/08/26	49	43.76	44	44.03	44.00	5	26,124	0.02%
2019/08/23	43	45.09	50	45.05	44.90	-7	26,066	-0.03%
2019/08/22	51	45.48	65	45.72	44.85	-14	25,859	-0.05%
2019/08/21	39	43.07	71	43.80	44.55	-32	25,391	-0.13%
2019/08/20	59	44.01	37.2	42.99	42.80	21.8	25,310	0.09%
2019/08/19	17	43.73	15	43.92	43.55	2	25,354	0.01%
2019/08/16	35	43.47	60	43.76	43.45	-25	25,543	-0.10%
2019/08/15	19	43.17	12	42.87	42.90	7	25,530	0.03%
2019/08/14	112	44.46	97	44.20	43.75	15	25,824	0.06%	大買/
2019/08/13	44	43.18	23	43.62	43.70	21	25,797	0.08%
2019/08/12	46	42.86	63	42.59	42.40	-17	25,834	-0.07%
2019/08/08	39.1	41.10	53	41.90	42.30	-13.9	25,657	-0.05%
2019/08/07	21	39.65	2	39.50	39.20	19	25,226	0.08%
2019/08/06	16	37.80	8	37.85	39.05	8	25,345	0.03%
2019/08/05	4	38.95	3	38.65	38.90	1	25,307	0.00%
2019/08/02	7	39.33	1	39.95	39.10	6	25,515	0.02%
2019/08/01	58.1	40.95	4	40.88	40.80	54.1	25,667	0.21%
2019/07/31	25	40.41	24	40.76	40.60	1	25,540	0.00%
2019/07/30	46	42.12	9	41.48	40.95	37	25,754	0.14%
2019/07/29	15	46.07	19	46.24	45.45	-4	25,319	-0.02%
2019/07/26	13	45.43	22	45.52	45.30	-9	25,442	-0.04%
2019/07/25	47	46.09	21	45.98	45.70	26	25,583	0.10%
2019/07/24	43	45.06	76	45.60	46.90	-33	25,527	-0.13%
2019/07/23	54	44.34	42	44.02	43.20	12	24,542	0.05%
2019/07/22	0	0.00	13	41.05	41.40	-13	23,868	-0.05%
2019/07/19	7	40.50	5	40.97	40.25	2	23,885	0.01%
2019/07/18	2	40.20	11	40.43	39.85	-9	23,960	-0.04%
2019/07/17	5	40.70	9	40.83	40.80	-4	24,172	-0.02%
2019/07/16	16	41.58	15	42.05	41.05	1	24,273	0.00%
2019/07/15	19	41.69	20	41.41	41.90	-1	25,003	0.00%
2019/07/12	3	40.98	1	42.10	41.00	2	25,090	0.01%
2019/07/11	12	41.33	12	41.34	41.45	0	25,498	0.00%
2019/07/10	5	40.56	3	40.62	40.80	2	25,661	0.01%
2019/07/09	8	39.52	9	39.89	39.90	-1	26,240	0.00%
2019/07/08	3	40.40	11	40.14	40.20	-8	26,796	-0.03%
2019/07/05	21	41.25	3	40.55	40.55	18	26,878	0.07%
2019/07/04	10	41.37	4	41.28	41.15	6	26,671	0.02%
2019/07/03	12	41.69	12.1	41.23	41.00	-0.1	26,902	0.00%
2019/07/02	24	42.84	10.1	42.97	42.80	13.9	26,904	0.05%
2019/07/01	1	42.15	48	41.85	42.25	-47	26,499	-0.18%
2019/06/28	7	38.63	5	38.68	38.45	2	26,440	0.01%
2019/06/27	7	38.64	15	38.93	38.50	-8	26,382	-0.03%
2019/06/26	17.1	37.32	19	37.49	38.95	-1.9	26,184	-0.01%
2019/06/25	27	38.87	9	38.99	38.10	18	25,692	0.07%
2019/06/24	11	38.00	17	38.26	38.90	-6	25,466	-0.02%
2019/06/21	34	39.19	28.1	38.89	38.00	5.9	25,449	0.02%
2019/06/20	45	38.44	52	38.44	39.00	-7	25,223	-0.03%
2019/06/19	20	37.84	26	37.38	37.90	-6	25,180	-0.02%
2019/06/18	28	35.87	24	36.05	35.35	4	24,982	0.02%
2019/06/17	0	0.00	10	35.08	35.60	-10	24,647	-0.04%
2019/06/14	8	35.97	1	35.95	35.10	7	24,735	0.03%
2019/06/13	15	35.74	4	35.93	35.95	11	24,689	0.04%
2019/06/12	11	35.75	9	35.64	35.55	2	24,771	0.01%
2019/06/11	23	36.47	12	36.20	36.15	11	24,897	0.04%
2019/06/10	9.1	35.11	28	34.91	35.90	-18.9	24,438	-0.08%
2019/06/06	9	32.19	5	32.40	32.80	4	24,129	0.02%
2019/06/05	2	32.65	6	32.58	32.30	-4	24,125	-0.02%
2019/06/04	3	32.88	1	32.40	32.45	2	24,182	0.01%
2019/06/03	4	32.70	6	32.98	32.70	-2	24,303	-0.01%
2019/05/31	0	0.00	3	33.15	33.60	-3	24,420	-0.01%
2019/05/30	5	32.59	1	32.60	32.55	4	24,453	0.02%
2019/05/29	8	31.94	8	32.11	32.30	0	24,765	0.00%
2019/05/28	13	32.94	13	32.77	32.60	0	25,141	0.00%
2019/05/27	7	31.80	6	32.29	32.50	1	25,170	0.00%
2019/05/24	3	33.83	3	33.42	32.20	0	25,386	0.00%
2019/05/23	9	32.87	7	32.61	32.95	2	25,066	0.01%
2019/05/22	22	34.77	6	34.71	34.25	16	24,779	0.06%
2019/05/21	5	34.79	41	34.62	35.60	-36	24,518	-0.15%
2019/05/20	8	35.79	8	35.63	34.35	0	24,024	0.00%
2019/05/17	24	37.86	5	38.22	36.00	19	23,691	0.08%
2019/05/16	17	40.79	13	40.45	39.70	4	23,149	0.02%
2019/05/15	44	42.74	8	42.19	41.95	36	22,880	0.16%
2019/05/14	18	40.48	9	40.68	42.50	9	22,821	0.04%
2019/05/13	4	41.05	20	40.67	40.10	-16	22,711	-0.07%
2019/05/10	9	40.81	10	40.56	40.80	-1	22,735	0.00%
2019/05/09	38	41.77	31	40.57	40.00	7	22,433	0.03%
2019/05/08	11	42.19	11	42.94	42.65	0	21,888	0.00%
2019/05/07	49.1	45.02	34	44.63	42.85	15.1	21,520	0.07%
2019/05/06	14	43.55	15	44.17	44.40	-1	20,771	0.00%
2019/05/03	10	43.59	43	44.45	44.05	-33	20,311	-0.16%
2019/05/02	28	42.66	25	42.66	42.85	3	19,694	0.02%
2019/04/30	25	41.72	42	41.88	42.80	-17	19,425	-0.09%
2019/04/29	6	39.23	7	39.51	40.00	-1	18,879	-0.01%
2019/04/26	19	39.66	10	40.16	39.80	9	18,621	0.05%
2019/04/25	3	40.10	1	41.20	41.20	2	18,384	0.01%
2019/04/24	21	41.28	12	41.14	40.70	9	18,213	0.05%
2019/04/23	9	40.38	15	40.62	40.30	-6	17,968	-0.03%
2019/04/22	10	41.82	12	41.58	41.75	-2	17,814	-0.01%
2019/04/19	75	43.97	50	43.00	42.00	25	17,647	0.14%
2019/04/18	60	43.03	55	42.73	42.80	5	16,714	0.03%
2019/04/17	128	43.57	116	43.33	43.25	12	16,338	0.07%	大買/大賣/
2019/04/16	43	41.37	21	41.29	41.50	22	15,775	0.14%
2019/04/15	88	41.45	134	41.99	42.90	-46	15,316	-0.30%	大賣/
2019/04/12	71	39.18	51	38.55	39.15	20	14,558	0.14%
2019/04/11	11	36.98	15	37.13	37.00	-4	13,796	-0.03%
2019/04/10	4	35.95	3	35.92	35.80	1	13,578	0.01%
2019/04/09	19	37.61	22	38.13	36.00	-3	13,459	-0.02%
2019/04/08	21	37.11	10	36.94	36.70	11	13,052	0.08%
2019/04/03	13	36.38	21	35.86	35.70	-8	12,792	-0.06%
2019/04/02	29	36.23	31	36.39	35.50	-2	12,819	-0.02%
2019/04/01	5	34.54	26	34.73	34.95	-21	12,422	-0.17%
2019/03/29	1	34.55	3	34.32	34.20	-2	12,350	-0.02%
2019/03/28	11	34.20	5	33.77	34.55	6	12,263	0.05%
2019/03/27	17	34.69	1	34.85	34.65	16	12,117	0.13%
2019/03/26	18	34.66	19	34.95	34.40	-1	12,030	-0.01%
2019/03/25	20	35.48	21	35.03	35.20	-1	11,929	-0.01%
2019/03/22	29	36.24	11	35.64	35.20	18	11,773	0.15%
2019/03/21	36	34.81	33	34.63	36.45	3	11,187	0.03%
2019/03/20	5	32.99	13	32.93	33.15	-8	10,221	-0.08%
2019/03/19	0	0.00	23	33.50	32.60	-23	10,131	-0.23%
2019/03/18	3	32.53	8	32.25	32.80	-5	9,959	-0.05%
2019/03/15	3	32.10	7	32.57	32.00	-4	9,958	-0.04%
2019/03/14	1	34.20	2	33.48	33.35	-1	9,769	-0.01%
2019/03/13	6	32.27	12	32.82	32.90	-6	9,497	-0.06%
2019/03/12	3	32.87	5	32.67	32.35	-2	9,430	-0.02%
2019/03/08	11	32.23	20	32.41	32.40	-9	9,305	-0.10%
2019/03/07	5	32.40	5	32.68	31.70	0	9,212	0.00%
2019/03/06	10	32.68	12	32.82	32.55	-2	9,038	-0.02%
2019/03/05	4	32.98	10	33.28	32.50	-6	8,940	-0.07%
2019/03/04	11	34.41	6	34.58	34.60	5	8,668	0.06%
2019/02/27	45	33.43	23.3	33.40	33.65	21.7	8,208	0.26%
2019/02/26	43	32.75	39	32.65	32.65	4	7,623	0.05%
2019/02/25	4	31.26	11	31.77	32.60	-7	7,160	-0.10%
2019/02/22	0	0.00	1	29.90	29.65	-1	6,641	-0.02%
2019/02/21	0	0.00	1	29.40	29.50	-1	6,597	-0.02%
2019/02/20	2	30.10	2	29.95	29.85	0	6,526	0.00%
2019/02/19	1	29.85	2	29.95	30.10	-1	6,514	-0.02%
2019/02/18	3	29.98	4	29.91	30.35	-1	6,402	-0.02%
2019/02/15	14	29.12	13	29.00	28.95	1	6,161	0.02%
2019/02/14	0	0.00	1	29.00	28.70	-1	6,005	-0.02%
2019/02/13	39	28.77	32	28.94	29.10	7	5,835	0.12%
2019/02/12	3	27.62	1	28.20	27.70	2	5,516	0.04%
2019/02/11	0	0.00	20	25.96	26.95	-20	5,120	-0.39%
2019/01/30	2	25.15	2	25.30	25.05	0	4,825	0.00%
2019/01/29	0	0.00	1	25.00	24.95	-1	4,714	-0.02%
2019/01/28	5	24.93	10	24.80	24.80	-5	4,675	-0.11%
2019/01/23	2	25.35	0	0.00	25.35	2	4,549	0.04%
2019/01/22	11	26.05	0	0.00	25.20	11	4,570	0.24%
2019/01/21	0	0.00	25	25.69	26.10	-25	4,428	-0.56%
2019/01/18	0	0.00	15	25.35	25.45	-15	4,385	-0.34%
2019/01/16	5	25.60	0	0.00	25.55	5	4,362	0.11%
2019/01/15	1	25.70	3	25.80	25.70	-2	4,331	-0.05%
2019/01/14	6	27.22	1	27.40	26.20	5	4,274	0.12%
2019/01/10	0	0.00	1	25.55	25.75	-1	3,931	-0.03%
2019/01/02	4	25.61	0	0.00	25.65	4	3,744	0.11%
2018/12/28	0	0.00	2	25.10	25.25	-2	3,649	-0.05%
2018/12/27	1	25.20	10	25.10	24.75	-9	3,635	-0.25%
2018/12/26	2	25.35	37	24.50	24.65	-35	3,569	-0.98%
2018/12/25	17	25.61	0	0.00	25.50	17	3,481	0.49%
2018/12/24	25	26.21	21	26.07	26.30	4	3,306	0.12%
2018/12/22	10	24.85	0	0.00	25.15	10	3,061	0.33%
2018/12/21	0	0.00	3	24.30	24.10	-3	3,010	-0.10%
2018/12/20	15	23.71	1	23.50	23.45	14	3,039	0.46%
2018/12/19	1	24.35	1	24.75	24.25	0	3,053	0.00%
2018/12/18	4	24.18	0	0.00	24.30	4	3,002	0.13%
2018/12/17	10	25.00	11	24.98	24.75	-1	2,934	-0.03%
2018/12/14	0	0.00	3	24.87	25.10	-3	2,794	-0.11%
2018/12/13	3	24.27	8	24.42	24.20	-5	2,719	-0.18%
2018/12/11	9	24.12	18	24.14	24.10	-9	2,677	-0.34%
2018/12/10	6	24.52	0	0.00	24.55	6	2,628	0.23%
2018/12/07	3	23.75	0	0.00	24.40	3	2,518	0.12%
2018/12/06	0	0.00	10	24.23	23.35	-10	2,449	-0.41%
2018/12/05	11	23.90	1	24.50	24.50	10	2,391	0.42%
2018/12/04	0	0.00	6	24.50	24.35	-6	2,368	-0.25%
2018/12/03	11	24.83	14	24.94	24.90	-3	2,341	-0.13%
2018/11/30	6	23.00	8	23.23	23.25	-2	2,190	-0.09%
2018/11/29	0	0.00	20	22.68	22.65	-20	2,087	-0.96%
2018/11/28	10	22.50	4	22.45	22.50	6	2,059	0.29%
2018/11/27	0	0.00	2	21.90	22.05	-2	2,185	-0.09%
2018/11/23	4	21.36	0	0.00	21.25	4	2,359	0.17%
2018/11/22	11	21.91	8	21.60	21.60	3	2,481	0.12%
2018/11/21	0	0.00	1	21.60	21.85	-1	2,486	-0.04%
2018/11/20	11	22.14	17	22.01	22.00	-6	2,474	-0.24%
2018/11/19	10	22.65	6	22.55	22.80	4	2,428	0.16%
2018/11/16	20	21.71	11	21.87	21.90	9	2,370	0.38%
2018/11/15	1	20.80	0	0.00	20.90	1	2,274	0.04%
2018/11/12	0	0.00	1	21.10	21.05	-1	2,297	-0.04%
2018/11/07	0	0.00	14	21.20	21.40	-14	2,353	-0.59%
2018/11/02	12	21.70	0	0.00	21.40	12	2,549	0.47%
2018/10/26	0	0.00	2	20.25	20.25	-2	2,516	-0.08%
2018/10/25	5	20.10	0	0.00	20.00	5	2,613	0.19%
2018/10/17	1	22.40	0	0.00	22.35	1	2,703	0.04%
2018/10/15	2	22.45	0	0.00	22.00	2	2,695	0.07%
2018/10/11	0	0.00	1	23.00	22.95	-1	2,724	-0.04%
2018/10/09	4	25.58	0	0.00	25.45	4	2,708	0.15%
2018/10/05	0	0.00	1	26.60	26.50	-1	2,617	-0.04%
2018/10/03	10	27.60	0	0.00	27.55	10	2,591	0.39%
2018/10/02	1	27.85	1	28.15	27.95	0	2,632	0.00%
2018/10/01	1	27.85	0	0.00	28.05	1	2,591	0.04%
2018/09/28	11	27.22	0	0.00	27.25	11	2,561	0.43%
2018/09/27	6	26.71	0	0.00	26.75	6	2,543	0.24%
2018/09/26	0	0.00	11	27.90	27.95	-11	2,481	-0.44%
2018/09/21	1	27.90	0	0.00	28.00	1	2,424	0.04%
2018/09/19	2	27.85	0	0.00	27.75	2	2,418	0.08%
2018/09/10	1	27.10	0	0.00	27.05	1	2,687	0.04%
2018/09/05	2	28.75	1	28.60	28.60	1	2,744	0.04%
2018/09/04	0	0.00	4	28.70	28.85	-4	2,835	-0.14%
2018/09/03	3	29.30	2	29.25	28.60	1	2,875	0.03%
2018/08/31	1	28.60	10	28.85	29.25	-9	2,797	-0.32%
2018/08/29	6	28.30	2	28.65	28.40	4	2,701	0.15%
2018/08/28	0	0.00	1	27.90	28.00	-1	2,668	-0.04%
2018/08/27	0	0.00	2	27.15	27.50	-2	2,956	-0.07%
2018/08/24	1	26.95	0	0.00	27.00	1	3,136	0.03%
2018/08/22	0	0.00	10	27.00	26.90	-10	3,161	-0.32%
2018/08/21	0	0.00	4	27.00	27.05	-4	3,187	-0.13%
2018/08/20	7	26.94	0	0.00	26.90	7	3,207	0.22%
2018/08/17	10	27.50	0	0.00	27.45	10	3,245	0.31%
2018/08/16	1	26.50	1	26.45	27.10	0	3,218	0.00%
2018/08/15	3	27.17	44	27.22	27.00	-41	3,210	-1.28%
2018/08/14	15	27.44	0	0.00	27.55	15	3,246	0.46%
2018/08/13	17	27.81	5	28.27	27.70	12	3,268	0.37%
2018/08/10	0	0.00	13	29.15	29.15	-13	3,206	-0.41%
2018/08/09	26	28.73	5	28.80	28.80	21	3,120	0.67%
2018/08/08	4	29.15	0	0.00	29.15	4	3,105	0.13%
2018/08/06	1	28.95	19	28.95	28.95	-18	3,107	-0.58%
2018/08/03	3	28.47	4	28.85	28.70	-1	3,124	-0.03%
2018/08/02	26	28.77	5	28.85	28.55	21	3,210	0.65%
2018/08/01	2	29.50	8	29.42	29.30	-6	3,200	-0.19%
2018/07/31	9	28.59	0	0.00	28.90	9	3,125	0.29%
2018/07/30	5	28.70	5	28.40	28.50	0	3,174	0.00%
2018/07/26	5	28.25	0	0.00	28.80	5	3,088	0.16%
2018/07/24	0	0.00	2	27.45	27.65	-2	3,049	-0.07%
2018/07/23	2	27.20	7	27.20	27.30	-5	3,052	-0.16%
2018/07/19	10	27.75	0	0.00	27.75	10	3,056	0.33%
2018/07/18	0	0.00	5	28.20	28.25	-5	3,068	-0.16%
2018/07/13	2	27.90	2	27.73	28.00	0	2,996	0.00%
2018/07/11	3	27.33	0	0.00	27.25	3	3,014	0.10%
2018/07/10	0	0.00	3	28.00	27.70	-3	3,014	-0.10%
2018/07/03	3	27.67	0	0.00	27.60	3	2,968	0.10%
2018/06/29	1	28.65	0	0.00	28.65	1	2,968	0.03%
2018/06/28	2	28.20	0	0.00	28.20	2	2,964	0.07%
2018/06/27	8	28.86	0	0.00	28.65	8	3,023	0.26%
2018/06/26	0	0.00	2	29.20	29.00	-2	3,000	-0.07%
2018/06/25	12	29.70	1	29.95	29.50	11	2,989	0.37%
2018/06/21	2	29.65	0	0.00	30.35	2	2,983	0.07%
2018/06/20	4	30.45	5	29.65	29.60	-1	2,984	-0.03%
2018/06/19	0	0.00	3	30.10	30.20	-3	2,875	-0.10%
2018/06/15	1	30.80	0	0.00	30.65	1	2,881	0.03%
2018/06/14	2	30.73	0	0.00	30.60	2	2,873	0.07%
2018/06/13	9	30.64	4	30.85	30.50	5	2,885	0.17%
2018/06/12	3	31.53	14	31.16	31.35	-11	2,876	-0.38%
2018/06/11	4	31.29	4	31.20	31.20	0	2,812	0.00%
2018/06/08	12	32.08	10	31.65	31.65	2	2,811	0.07%
2018/06/07	1	31.35	10	31.75	31.35	-9	2,678	-0.34%
2018/06/06	10	31.35	0	0.00	31.40	10	2,640	0.38%
2018/06/05	2	31.33	5	31.19	31.20	-3	2,628	-0.11%
2018/06/04	23	32.16	17	31.93	31.65	6	2,549	0.24%
2018/06/01	6	30.29	11	30.35	30.30	-5	2,257	-0.22%
2018/05/31	2	29.05	5	28.85	28.85	-3	2,139	-0.14%
2018/05/30	0	0.00	3	28.60	28.90	-3	2,151	-0.14%
2018/05/29	10	28.93	5	28.75	28.75	5	2,157	0.23%
2018/05/28	0	0.00	1	29.35	29.25	-1	2,168	-0.05%
2018/05/25	33	29.79	32	29.55	29.50	1	2,242	0.04%
2018/05/23	1	28.90	0	0.00	28.85	1	2,352	0.04%
2018/05/22	8	29.01	13	29.07	29.25	-5	2,352	-0.21%
2018/05/21	14	28.76	10	28.76	29.15	4	2,324	0.17%
2018/05/18	1	28.30	0	0.00	28.30	1	2,300	0.04%
2018/05/15	1	27.60	14	27.89	27.60	-13	2,385	-0.54%
2018/05/14	0	0.00	10	27.75	27.95	-10	2,503	-0.40%
2018/05/11	0	0.00	3	28.00	27.75	-3	2,518	-0.12%
2018/05/10	14	28.58	0	0.00	28.50	14	2,502	0.56%
2018/05/09	3	27.93	0	0.00	28.10	3	2,442	0.12%
2018/05/08	16	28.48	0	0.00	28.20	16	2,506	0.64%
2018/05/03	0	0.00	1	26.80	26.85	-1	2,768	-0.04%
2018/05/02	0	0.00	5	27.05	27.05	-5	2,866	-0.17%
2018/04/30	0	0.00	1	26.35	27.05	-1	2,888	-0.03%
2018/04/26	1	26.20	2	26.70	26.10	-1	2,923	-0.03%
2018/04/25	1	26.40	0	0.00	26.80	1	2,926	0.03%
2018/04/24	2	26.15	2	26.50	26.25	0	2,944	0.00%
2018/04/18	1	27.55	25	27.35	27.35	-24	3,051	-0.79%
2018/04/16	1	28.50	2	28.55	28.35	-1	3,219	-0.03%
2018/04/11	0	0.00	2	29.05	28.80	-2	3,421	-0.06%
2018/04/09	8	28.89	0	0.00	28.85	8	3,713	0.22%
2018/03/28	4	29.25	0	0.00	29.00	4	4,469	0.09%
2018/03/23	7	29.13	1	29.30	29.00	6	4,671	0.13%
2018/03/21	0	0.00	1	30.65	30.50	-1	4,818	-0.02%
2018/03/20	1	30.20	3	30.20	30.20	-2	4,910	-0.04%
2018/03/19	0	0.00	2	30.35	30.35	-2	5,214	-0.04%
2018/03/16	2	30.63	5	30.50	30.25	-3	5,265	-0.06%
2018/03/14	4	30.54	0	0.00	30.70	4	5,500	0.07%
2018/03/13	2	30.10	0	0.00	30.20	2	5,568	0.04%
2018/03/12	5	29.92	0	0.00	29.80	5	5,707	0.09%
2018/03/09	5	30.20	0	0.00	29.80	5	5,995	0.08%
2018/03/06	12	30.10	2	30.05	29.90	10	7,139	0.14%
2018/03/05	0	0.00	3	30.10	29.50	-3	7,613	-0.04%
2018/03/02	0	0.00	10	29.45	29.70	-10	8,532	-0.12%
2018/02/26	2	29.30	5	29.50	29.25	-3	10,582	-0.03%
2018/02/23	6	30.05	0	0.00	29.70	6	11,142	0.05%
2018/02/21	5	28.00	0	0.00	28.10	5	11,123	0.04%
2018/02/12	0.4	27.10	0	0.00	26.90	0.4	11,121	0.00%
2018/02/09	0	0.00	1	26.00	26.60	-1	11,170	-0.01%
2018/02/08	0	0.00	1	27.40	27.30	-1	11,187	-0.01%
2018/02/06	7	27.98	2	28.08	27.00	5	11,193	0.04%
2018/02/05	0	0.00	1	29.75	29.85	-1	11,112	-0.01%
2018/02/02	8	30.56	0	0.00	30.30	8	11,130	0.07%
2018/02/01	5	30.62	0	0.00	30.55	5	11,193	0.04%
2018/01/31	2	30.83	0	0.00	30.95	2	11,212	0.02%
2018/01/30	0	0.00	56	30.42	30.20	-56	11,213	-0.50%
2018/01/29	54	31.05	0	0.00	30.90	54	11,289	0.48%
2018/01/24	2	30.75	0	0.00	30.85	2	11,031	0.02%
2018/01/23	1	30.55	0	0.00	30.65	1	11,045	0.01%
2018/01/18	0	0.00	1	30.80	30.30	-1	11,552	-0.01%
2018/01/17	1	30.60	10	30.80	30.60	-9	11,573	-0.08%
2018/01/15	1	31.00	0	0.00	31.00	1	11,592	0.01%
2018/01/12	1	30.55	4	30.70	30.65	-3	11,600	-0.03%
2018/01/11	16	29.73	4	29.70	29.90	12	11,760	0.10%
2018/01/10	2	30.35	10	31.00	30.20	-8	11,766	-0.07%
2018/01/09	0	0.00	6	31.50	31.30	-6	11,798	-0.05%
2018/01/08	13	31.27	3	31.40	31.00	10	11,802	0.08%
2018/01/05	0	0.00	7	32.40	32.30	-7	11,729	-0.06%
2018/01/04	9	32.10	4	32.15	32.20	5	11,692	0.04%
2018/01/03	8	32.88	2	33.55	32.55	6	11,661	0.05%
2018/01/02	0	0.00	13	33.43	33.50	-13	11,490	-0.11%