奇鋐 (3017)-高橋券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
634
漲跌
▲57
漲幅
+9.88%
成交量
11,640張
產業
上市電腦週邊類股
1331人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

奇鋐 (3017)籌碼相關－高橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.2	627.50	6.2	629.58	634.00	-6	16,953	-0.04%
2024/04/23	2.1	577.05	1	589.00	577.00	1.1	17,056	0.01%
2024/04/22	3.1	591.66	2.2	588.44	567.00	1	16,992	0.01%
2024/04/19	19	639.32	3.2	643.31	630.00	15.8	16,950	0.09%
2024/04/18	4.1	670.49	13.4	660.14	680.00	-9.3	16,936	-0.05%
2024/04/17	2.3	628.02	5.5	634.14	638.00	-3.2	16,835	-0.02%
2024/04/16	3.1	599.03	4.3	602.02	606.00	-1.3	16,828	-0.01%
2024/04/15	11.1	628.91	9.2	624.19	616.00	1.9	16,832	0.01%
2024/04/12	7.4	614.44	13.5	618.61	628.00	-6.1	16,897	-0.04%
2024/04/11	2	584.00	3	587.26	584.00	-1	16,653	-0.01%
2024/04/10	1.2	562.47	0.1	569.00	555.00	1.1	16,608	0.01%
2024/04/09	10.2	577.85	8	578.14	577.00	2.2	16,586	0.01%
2024/04/08	7.3	574.79	8	575.00	570.00	-0.7	16,528	0.00%
2024/04/03	8	554.63	9.3	547.96	546.00	-1.3	16,589	-0.01%
2024/04/02	4.5	538.55	0	0.00	533.00	4.5	16,497	0.03%
2024/04/01	7.3	561.63	8	556.00	554.00	-0.7	16,476	0.00%
2024/03/29	6.1	547.50	5.1	549.15	546.00	1.1	16,382	0.01%
2024/03/28	9.1	537.21	12.3	527.35	542.00	-3.1	16,272	-0.02%
2024/03/27	7.2	534.39	4	541.00	534.00	3.2	16,176	0.02%
2024/03/26	9.4	551.55	6	552.50	541.00	3.4	16,093	0.02%
2024/03/25	2.1	585.33	0	0.00	583.00	2.1	15,929	0.01%
2024/03/22	0	0.00	1	589.00	589.00	-1	15,868	-0.01%
2024/03/21	5	579.80	6	583.84	585.00	-1	15,767	-0.01%
2024/03/20	14.1	578.39	7	575.57	567.00	7.1	15,677	0.05%
2024/03/19	9.3	599.20	9	585.89	569.00	0.3	15,465	0.00%
2024/03/18	7.4	615.59	6.2	618.81	623.00	1.2	15,226	0.01%
2024/03/15	1.3	593.31	3	581.10	599.00	-1.7	15,013	-0.01%
2024/03/14	5.2	566.63	3	556.67	556.00	2.2	14,674	0.02%
2024/03/13	12.2	655.41	6.3	638.24	617.00	5.9	14,414	0.04%
2024/03/12	6	614.88	4.5	630.87	643.00	1.5	13,964	0.01%
2024/03/11	10.1	602.67	5.2	601.06	585.00	4.9	13,651	0.04%
2024/03/08	1.2	609.42	3	593.33	574.00	-1.8	13,426	-0.01%
2024/03/07	3	636.00	3.1	598.72	599.00	-0.1	13,269	0.00%
2024/03/06	6.2	610.63	5.2	620.21	630.00	1	12,946	0.01%
2024/03/05	7.1	570.85	13.1	570.76	585.00	-6	12,713	-0.05%
2024/03/04	3.1	557.10	5	557.00	554.00	-1.9	12,560	-0.02%
2024/03/01	16.1	537.76	14.4	542.12	539.00	1.7	12,472	0.01%
2024/02/29	4.1	519.56	3.2	529.44	532.00	0.9	12,399	0.01%
2024/02/27	6.2	498.47	7	512.57	508.00	-0.8	12,167	-0.01%
2024/02/26	1	499.46	0	0.00	500.00	1	12,143	0.01%
2024/02/23	9.3	503.33	3	511.67	498.50	6.3	12,107	0.05%
2024/02/22	14	525.29	13.2	523.39	520.00	0.8	12,045	0.01%
2024/02/21	0	0.00	4.2	491.99	495.00	-4.2	12,019	-0.03%
2024/02/20	4.4	474.06	2	477.25	483.00	2.4	11,975	0.02%
2024/02/19	4.4	493.88	3.1	497.82	486.00	1.3	11,954	0.01%
2024/02/16	2.1	512.93	2.3	511.22	510.00	-0.2	12,023	0.00%
2024/02/15	3	525.00	6	531.32	534.00	-3	12,017	-0.03%
2024/02/05	8	485.50	6	488.17	485.50	2	11,947	0.02%
2024/02/02	12.1	475.16	13.2	477.75	478.00	-1.1	11,799	-0.01%
2024/02/01	10	443.90	8.2	451.43	457.50	1.8	11,601	0.02%
2024/01/31	5	425.10	3	425.00	425.50	2	11,272	0.02%
2024/01/30	7.1	410.42	12.4	426.24	429.50	-5.3	11,110	-0.05%
2024/01/29	5.2	390.08	4	386.63	390.50	1.2	10,854	0.01%
2024/01/26	2	384.48	0	0.00	386.00	2	10,868	0.02%
2024/01/25	0	0.00	1.1	386.07	389.50	-1.1	10,898	-0.01%
2024/01/24	3	386.33	3	383.50	387.50	0	10,774	0.00%
2024/01/23	1	387.00	1.1	388.71	386.50	-0.1	10,805	0.00%
2024/01/22	11.2	369.99	29.7	373.81	380.50	-18.5	10,603	-0.17%
2024/01/19	3	342.00	6	343.92	346.00	-3	10,366	-0.03%
2024/01/18	7	343.00	5.1	344.14	334.50	1.9	10,347	0.02%
2024/01/17	10	346.95	11	349.18	343.50	-1	10,285	-0.01%
2024/01/16	1	341.49	4	340.50	343.00	-3	10,244	-0.03%
2024/01/15	12	338.88	2	334.50	334.00	10	10,224	0.10%
2024/01/12	7	352.71	21.2	351.28	350.00	-14.2	10,164	-0.14%
2024/01/11	18	337.97	20.3	340.02	346.50	-2.3	9,909	-0.02%
2024/01/10	2	326.00	13.4	326.10	329.00	-11.4	9,844	-0.12%
2024/01/09	3	312.83	6.1	314.06	315.00	-3.1	9,708	-0.03%
2024/01/08	10.9	307.26	0	0.00	301.50	10.9	9,633	0.11%
2024/01/05	1	322.50	0.2	323.00	323.50	0.8	9,475	0.01%
2024/01/04	5.5	320.09	2	324.25	319.00	3.5	9,564	0.04%
2024/01/03	0	328.00	0	0.00	329.00	0	9,628	0.00%
2024/01/02	1	328.50	1.1	331.00	329.50	-0.1	9,615	0.00%
2023/12/29	4	331.75	14.9	332.90	336.50	-10.9	9,631	-0.11%
2023/12/28	3	321.50	6	323.92	318.00	-3	9,477	-0.03%
2023/12/27	1	308.50	5	319.30	324.50	-4	9,478	-0.04%
2023/12/26	1	305.50	1	311.00	311.00	0	9,542	0.00%
2023/12/25	0	0.00	4	310.13	309.50	-4	9,822	-0.04%
2023/12/22	2	306.00	6.2	306.61	307.00	-4.2	9,954	-0.04%
2023/12/21	0.1	296.50	1	301.50	301.50	-1	10,189	-0.01%
2023/12/20	3	300.33	1	306.00	299.50	2	10,278	0.02%
2023/12/19	0.2	300.25	0.2	298.50	302.50	0	10,483	0.00%
2023/12/18	0	0.00	1.3	298.96	299.50	-1.3	10,603	-0.01%
2023/12/15	4.4	300.27	0	0.00	298.00	4.4	10,803	0.04%
2023/12/14	2	308.75	5	308.50	306.00	-3	10,986	-0.03%
2023/12/13	2.1	300.91	2	303.50	300.50	0.1	11,067	0.00%
2023/12/12	1.2	307.46	1	308.00	306.50	0.2	11,063	0.00%
2023/12/11	1	305.00	5	309.00	308.00	-4	11,153	-0.04%
2023/12/08	7	305.50	2.4	304.81	304.50	4.7	11,191	0.04%
2023/12/07	4	294.38	5.2	295.14	301.50	-1.2	11,204	-0.01%
2023/12/06	1	300.50	3.7	297.92	296.50	-2.7	11,269	-0.02%
2023/12/05	4.7	283.64	2	283.00	286.00	2.7	11,267	0.02%
2023/12/04	2.6	291.29	0.2	295.25	290.50	2.4	11,225	0.02%
2023/12/01	1.2	302.96	0	0.00	302.50	1.2	11,216	0.01%
2023/11/30	2	309.00	0.1	308.50	308.00	1.9	11,223	0.02%
2023/11/29	6.6	303.10	2.1	303.21	301.00	4.5	11,179	0.04%
2023/11/28	0.4	301.00	0.1	300.50	300.50	0.3	11,199	0.00%
2023/11/27	10	306.60	1.6	309.66	298.00	8.4	11,295	0.07%
2023/11/24	1	322.50	4	323.25	322.50	-3	11,225	-0.03%
2023/11/22	3.4	327.53	3	327.00	327.00	0.4	11,240	0.00%
2023/11/21	2	332.00	5.1	332.80	327.00	-3.1	11,394	-0.03%
2023/11/20	10.5	325.24	13.2	323.43	329.50	-2.7	11,601	-0.02%
2023/11/17	3.3	317.18	5	320.10	318.00	-1.8	11,533	-0.02%
2023/11/16	7.2	314.32	2	317.50	316.00	5.2	11,591	0.04%
2023/11/15	8.4	322.90	5.1	335.60	313.50	3.3	11,587	0.03%
2023/11/14	3.3	323.58	8.5	326.88	325.00	-5.3	11,556	-0.05%
2023/11/13	2	314.75	1	314.50	318.50	1	11,586	0.01%
2023/11/10	3.3	316.34	6	315.17	314.50	-2.7	11,647	-0.02%
2023/11/09	7.2	316.60	7.1	318.09	316.50	0.1	11,745	0.00%
2023/11/08	3.1	315.16	11.1	317.64	313.00	-8	11,836	-0.07%
2023/11/07	13	310.77	3	311.67	311.00	10	11,949	0.08%
2023/11/06	3.1	310.61	14	308.71	315.00	-10.9	12,182	-0.09%
2023/11/03	4.1	298.50	1	302.50	297.00	3.1	12,505	0.02%
2023/11/02	5.2	296.81	6	297.92	299.50	-0.8	12,747	-0.01%
2023/11/01	3.3	283.79	3	287.17	285.50	0.3	13,055	0.00%
2023/10/31	4.6	294.67	0	0.00	283.50	4.6	13,293	0.03%
2023/10/30	4	300.75	4	303.00	298.50	0	13,521	0.00%
2023/10/27	7.3	299.70	4	301.88	296.50	3.3	13,680	0.02%
2023/10/26	4.4	305.18	7	304.93	301.50	-2.6	13,925	-0.02%
2023/10/25	3	316.00	2	317.50	313.00	1	14,064	0.01%
2023/10/24	12	315.67	36.2	302.16	318.00	-24.2	14,224	-0.17%
2023/10/23	1	307.50	0	0.00	297.00	1	14,195	0.01%
2023/10/20	2.1	293.17	4	302.75	308.50	-2	14,432	-0.01%
2023/10/19	10	294.80	5	297.30	299.00	5	14,621	0.03%
2023/10/18	33.4	306.46	9	298.94	294.00	24.4	14,918	0.16%
2023/10/17	8.1	324.70	8	326.56	319.50	0.1	15,011	0.00%
2023/10/16	12.3	329.22	8	330.38	325.50	4.3	15,049	0.03%
2023/10/13	10.1	339.79	4	340.25	337.00	6.1	15,194	0.04%
2023/10/12	12	342.46	2	341.50	342.00	10	15,286	0.07%
2023/10/11	4.1	347.01	4	339.88	336.50	0.1	15,413	0.00%
2023/10/06	3	348.67	2	349.50	348.50	1	15,690	0.01%
2023/10/05	4	347.50	5	347.80	344.00	-1	15,923	-0.01%
2023/10/04	8	340.25	10	340.75	345.00	-2	15,976	-0.01%
2023/10/03	2	344.50	3	345.50	340.00	-1	15,965	-0.01%
2023/10/02	2	345.00	3	345.67	342.50	-1	16,091	-0.01%
2023/09/28	9	335.61	14.8	333.52	341.00	-5.8	16,017	-0.04%
2023/09/27	5	314.70	7	317.00	321.00	-2	15,898	-0.01%
2023/09/26	3	314.50	8.6	315.15	313.50	-5.6	15,995	-0.04%
2023/09/25	6	298.33	6	300.42	297.00	0	16,091	0.00%
2023/09/22	17	294.09	5.1	290.83	297.50	11.9	16,369	0.07%
2023/09/21	2.1	273.71	3.1	279.53	280.00	-1	16,169	-0.01%
2023/09/20	9.1	283.40	5.2	288.83	281.00	3.9	16,119	0.02%
2023/09/19	4.4	283.00	33	287.27	278.00	-28.6	16,033	-0.18%
2023/09/18	7.4	301.48	0	0.00	293.50	7.4	15,942	0.05%
2023/09/15	1.1	317.09	3	318.17	320.00	-1.9	15,953	-0.01%
2023/09/14	4	318.88	3	313.17	318.00	1	16,122	0.01%
2023/09/13	3.7	302.80	3	303.33	304.00	0.7	16,333	0.00%
2023/09/12	4.1	306.93	3	307.17	306.00	1.1	16,622	0.01%
2023/09/11	6.1	321.37	5	322.40	311.50	1.1	16,910	0.01%
2023/09/08	5.1	341.53	1	340.50	337.00	4.1	16,934	0.02%
2023/09/07	3.1	336.63	5	341.70	342.00	-1.9	17,183	-0.01%
2023/09/06	5	342.40	11	340.32	343.50	-6	17,207	-0.03%
2023/09/05	1.2	329.42	2	329.25	330.50	-0.8	17,309	0.00%
2023/09/04	10	329.10	2	328.50	328.50	8	17,401	0.05%
2023/09/01	2.1	329.02	5	329.00	329.00	-2.9	17,523	-0.02%
2023/08/31	3	331.67	1	328.00	334.50	2	17,651	0.01%
2023/08/30	4	339.50	4	346.75	335.50	0	17,734	0.00%
2023/08/29	9	340.22	3	340.33	335.00	6	17,933	0.03%
2023/08/28	5	347.00	3	345.79	338.50	2	18,015	0.01%
2023/08/25	8.4	359.09	2.1	358.12	354.00	6.3	18,063	0.03%
2023/08/24	4	377.13	14	384.18	387.00	-10	17,950	-0.06%
2023/08/23	5	360.50	6	357.75	356.00	-1	17,909	-0.01%
2023/08/22	5	359.90	0	0.00	350.50	5	18,218	0.03%
2023/08/21	5.2	354.50	5	353.50	353.50	0.2	18,518	0.00%
2023/08/18	5.5	358.73	3	351.33	352.00	2.5	18,472	0.01%
2023/08/17	3.6	355.03	0.2	360.00	363.00	3.4	18,342	0.02%
2023/08/16	2.2	344.76	5	347.26	350.00	-2.8	18,270	-0.02%
2023/08/15	1	338.00	6.4	340.59	343.50	-5.4	18,323	-0.03%
2023/08/14	6	322.17	5.1	318.85	319.00	0.9	18,425	0.00%
2023/08/11	3	317.17	4.1	319.47	321.00	-1.1	18,409	-0.01%
2023/08/10	7.4	322.89	0	0.00	314.50	7.4	18,368	0.04%
2023/08/09	4	360.25	3	353.33	349.00	1	18,241	0.01%
2023/08/08	3	361.00	6	356.67	358.00	-3	17,976	-0.02%
2023/08/07	8	347.63	7.3	353.83	349.50	0.7	17,883	0.00%
2023/08/04	5	330.10	12.1	337.70	338.00	-7.1	17,657	-0.04%
2023/08/02	6	318.42	6.1	319.73	315.50	-0.1	17,537	0.00%
2023/08/01	6.1	328.10	3.1	324.75	328.00	3	17,424	0.02%
2023/07/31	8.3	348.56	3	349.83	322.00	5.3	17,773	0.03%
2023/07/28	3.2	340.53	3.2	345.79	352.00	-0.1	17,986	0.00%
2023/07/27	2	350.50	10.1	344.40	340.00	-8.1	17,903	-0.05%
2023/07/26	4.2	344.17	2	343.75	343.50	2.2	17,910	0.01%
2023/07/25	10.2	351.37	7	351.29	340.50	3.2	17,963	0.02%
2023/07/24	15	347.99	9	345.67	344.00	6	17,926	0.03%
2023/07/21	6	325.83	14.7	329.09	339.00	-8.7	17,679	-0.05%
2023/07/20	3.1	307.32	9	306.61	308.50	-5.9	17,321	-0.03%
2023/07/19	1	288.00	0	289.00	291.50	1	17,096	0.01%
2023/07/18	3	291.49	6.2	291.29	293.00	-3.2	17,121	-0.02%
2023/07/17	3.2	286.94	1	286.50	285.00	2.2	17,009	0.01%
2023/07/14	12	293.42	4	293.00	293.50	8	16,859	0.05%
2023/07/13	4.2	302.42	13.4	304.29	288.00	-9.2	16,774	-0.05%
2023/07/12	10.2	290.49	5	289.00	287.50	5.2	16,420	0.03%
2023/07/11	4	281.63	5	283.90	283.50	-1	16,252	-0.01%
2023/07/10	3.2	274.94	4	275.63	273.00	-0.8	16,127	0.00%
2023/07/07	9	273.71	4	270.00	270.00	5	16,187	0.03%
2023/07/06	3.6	275.07	1	273.50	273.50	2.6	16,032	0.02%
2023/07/05	7.7	283.05	5	281.20	280.50	2.7	15,958	0.02%
2023/07/04	7.1	295.51	3.1	293.02	292.00	4	15,805	0.03%
2023/07/03	11	288.36	7.1	289.92	293.00	3.9	15,627	0.02%
2023/06/30	1	244.50	10.7	261.98	271.00	-9.7	15,257	-0.06%
2023/06/29	2	247.50	4.7	244.47	246.50	-2.7	14,969	-0.02%
2023/06/28	7.1	242.69	2	242.75	241.50	5.1	15,263	0.03%
2023/06/27	2	239.74	1	236.50	235.00	1	15,506	0.01%
2023/06/26	5.6	244.06	6	248.58	250.00	-0.4	15,806	0.00%
2023/06/21	2.2	251.59	4	250.50	249.50	-1.8	15,760	-0.01%
2023/06/20	3	253.00	4.1	252.78	252.00	-1.1	16,021	-0.01%
2023/06/19	2	254.50	3.3	255.04	254.50	-1.3	16,419	-0.01%
2023/06/16	9.2	240.51	7	242.93	247.00	2.2	16,302	0.01%
2023/06/15	10	235.35	18.4	236.47	237.00	-8.4	16,089	-0.05%
2023/06/14	1	223.00	0	0.00	224.00	1	15,750	0.01%
2023/06/13	6.1	218.52	6	216.08	219.50	0.1	15,654	0.00%
2023/06/12	2	206.00	2	206.75	205.50	0	15,370	0.00%
2023/06/09	3	209.67	12.5	210.31	209.50	-9.5	15,293	-0.06%
2023/06/08	5.2	202.25	0	0.00	200.50	5.2	15,073	0.03%
2023/06/07	4	205.88	4	207.88	208.00	0	14,973	0.00%
2023/06/06	5	202.70	4	202.88	203.50	1	14,812	0.01%
2023/06/05	3	197.67	3	198.83	200.00	0	14,614	0.00%
2023/06/02	7.3	205.10	4	204.25	202.00	3.3	14,364	0.02%
2023/06/01	3.1	200.02	3	202.00	207.00	0.1	14,049	0.00%
2023/05/31	3.3	200.38	2	197.00	197.50	1.3	13,851	0.01%
2023/05/30	2	202.25	1	201.00	201.50	1	13,707	0.01%
2023/05/29	4	207.25	6	207.58	206.00	-2	13,717	-0.01%
2023/05/26	9.4	201.97	7.1	206.43	208.00	2.3	13,795	0.02%
2023/05/25	8.3	198.11	17.3	198.62	197.50	-9	13,401	-0.07%
2023/05/24	0	0.00	3	184.17	187.00	-3	12,993	-0.02%
2023/05/23	6	182.75	1	182.00	182.50	5	12,930	0.04%
2023/05/22	5.1	181.59	0	0.00	182.50	5.1	12,861	0.04%
2023/05/19	4.1	182.71	5.3	184.00	184.00	-1.2	12,758	-0.01%
2023/05/18	10.2	181.77	6	183.33	186.00	4.2	12,576	0.03%
2023/05/17	6	177.67	8.3	179.27	178.00	-2.3	12,319	-0.02%
2023/05/16	4.1	176.66	6	175.67	175.50	-1.9	12,170	-0.02%
2023/05/15	3	172.17	1	171.00	171.00	2	11,977	0.02%
2023/05/12	4	174.00	4	175.13	177.50	0	11,896	0.00%
2023/05/11	1.1	177.23	1	183.00	174.50	0.1	11,760	0.00%
2023/05/10	5	179.10	1	180.00	178.50	4	11,609	0.03%
2023/05/09	4	182.00	15.1	182.20	183.00	-11.1	11,432	-0.10%
2023/05/08	16	181.69	1	184.50	181.50	15	11,312	0.13%
2023/05/05	7	178.21	7.1	180.11	181.00	-0.1	11,073	0.00%
2023/05/04	3	172.50	12.1	174.42	175.50	-9.1	10,617	-0.09%
2023/05/03	2	164.75	4	165.25	163.00	-2	10,134	-0.02%
2023/05/02	1	160.50	4	162.25	166.00	-3	10,026	-0.03%
2023/04/28	8.1	153.29	11.2	155.07	157.50	-3.1	9,717	-0.03%
2023/04/27	4	148.88	11.1	152.46	153.50	-7.1	9,459	-0.08%
2023/04/26	3	146.00	3	142.67	146.00	0	9,136	0.00%
2023/04/25	3	140.17	0	0.00	141.50	3	9,007	0.03%
2023/04/24	2	144.25	1.1	146.47	144.00	0.9	8,916	0.01%
2023/04/21	5.1	143.68	1	144.00	143.00	4.1	8,814	0.05%
2023/04/20	1.1	148.90	4	147.88	147.50	-3	8,651	-0.03%
2023/04/19	0	0.00	5	152.00	151.00	-5	8,530	-0.06%
2023/04/18	6	154.42	4	155.88	152.50	2	8,516	0.02%
2023/04/17	2	157.25	3	157.00	156.00	-1	8,347	-0.01%
2023/04/14	3	153.83	5	153.90	153.00	-2	8,208	-0.02%
2023/04/13	2	149.50	0	0.00	149.50	2	8,043	0.02%
2023/04/12	3	155.00	3	155.67	154.50	0	7,957	0.00%
2023/04/11	2	149.25	5	150.30	149.50	-3	7,732	-0.04%
2023/04/10	0	0.00	8	147.81	148.50	-8	7,604	-0.11%
2023/04/07	5	144.60	2	145.00	144.50	3	7,470	0.04%
2023/04/06	4	142.50	0	0.00	142.00	4	7,388	0.05%
2023/03/31	2	140.50	12	141.50	141.00	-10	7,282	-0.14%
2023/03/30	3.1	142.79	2	143.25	142.00	1.1	7,269	0.02%
2023/03/29	13.1	145.02	8	140.69	142.50	5.1	7,205	0.07%
2023/03/28	6	142.67	10	142.70	142.00	-4	6,912	-0.06%
2023/03/27	14	147.14	8	148.75	148.50	6	6,662	0.09%
2023/03/24	4	138.63	6	141.17	142.50	-2	6,298	-0.03%
2023/03/23	5	138.20	3	140.00	138.50	2	6,175	0.03%
2023/03/22	5	133.20	15	133.10	136.50	-10	5,757	-0.17%
2023/03/21	2	124.50	31	125.00	126.50	-29	5,149	-0.56%
2023/03/20	5	120.00	15	121.20	119.00	-10	4,971	-0.20%
2023/03/17	2	115.50	2	117.00	115.50	0	4,812	0.00%
2023/03/16	1	116.00	6	117.17	115.00	-5	4,838	-0.10%
2023/03/15	3	115.17	4	115.50	114.50	-1	5,047	-0.02%
2023/03/14	3	110.33	1	112.00	109.50	2	5,272	0.04%
2023/03/13	8	111.88	0	0.00	112.50	8	5,747	0.14%
2023/03/10	23	114.48	2	114.75	113.50	21	5,772	0.36%
2023/03/09	4	118.50	2	117.50	117.50	2	5,772	0.03%
2023/03/08	1	117.00	2	117.25	119.00	-1	5,795	-0.02%
2023/03/07	2	118.25	0	0.00	118.00	2	5,778	0.03%
2023/03/06	0	0.00	1	119.00	119.50	-1	5,804	-0.02%
2023/03/02	1	117.50	1	119.00	119.00	0	5,902	0.00%
2023/03/01	2	116.75	3	117.83	119.00	-1	6,022	-0.02%
2023/02/24	8	121.25	13	123.04	120.50	-5	6,042	-0.08%
2023/02/23	1	116.50	0	0.00	116.50	1	5,673	0.02%
2023/02/22	1	112.50	2	113.25	115.00	-1	5,678	-0.02%
2023/02/21	2	114.50	1	116.00	115.00	1	5,652	0.02%
2023/02/20	3	114.50	0	0.00	114.50	3	5,686	0.05%
2023/02/17	1	116.50	2	116.00	114.50	-1	5,774	-0.02%
2023/02/14	0	0.00	1	116.00	115.50	-1	5,955	-0.02%
2023/02/13	0	0.00	3	116.50	117.50	-3	5,961	-0.05%
2023/02/10	11	117.50	15	115.37	115.50	-4	5,934	-0.07%
2023/02/09	3	116.83	6	116.33	116.00	-3	5,894	-0.05%
2023/02/08	3	114.83	7	113.64	115.00	-4	5,839	-0.07%
2023/02/07	2	109.50	2	111.00	110.50	0	5,763	0.00%
2023/02/06	4	108.38	5	109.20	111.50	-1	5,778	-0.02%
2023/02/03	0	0.00	2.9	112.56	112.00	-2.9	5,698	-0.05%
2023/02/02	3	112.00	6.2	110.58	112.00	-3.2	5,683	-0.06%
2023/02/01	11	104.77	3	105.17	107.50	8	5,661	0.14%
2023/01/31	6.2	107.48	1	109.50	106.00	5.2	5,633	0.09%
2023/01/17	3	107.83	2	108.00	108.50	1	5,685	0.02%
2023/01/16	2	106.50	0	0.00	107.50	2	5,740	0.03%
2023/01/13	0.2	107.50	3	108.17	107.00	-2.8	5,815	-0.05%
2023/01/12	0	0.00	0	110.50	109.50	0	5,908	0.00%
2023/01/10	0	0.00	1	109.50	109.50	-1	6,087	-0.02%
2023/01/09	5	109.10	1	110.50	110.50	4	6,199	0.06%
2023/01/06	1.3	106.29	1	107.50	107.50	0.3	6,241	0.00%
2023/01/05	6.2	110.42	0	0.00	108.50	6.2	6,307	0.10%
2023/01/04	0	0.00	1	112.50	112.00	-1	6,428	-0.02%
2023/01/03	1	112.50	3.2	112.18	112.50	-2.2	6,547	-0.03%
2022/12/30	2	111.00	2	112.00	112.00	0	6,705	0.00%
2022/12/29	3	110.17	2	109.00	110.00	1	6,950	0.01%
2022/12/28	1.2	109.42	0	0.00	108.50	1.2	7,231	0.02%
2022/12/26	1	110.50	3	111.50	111.50	-2	7,356	-0.03%
2022/12/23	0	0.00	1	111.50	111.00	-1	7,421	-0.01%
2022/12/21	2.2	110.03	0	0.00	109.00	2.2	7,492	0.03%
2022/12/19	5	111.80	1	110.50	112.00	4	7,423	0.05%
2022/12/16	2	116.25	1	115.50	115.00	1	7,354	0.01%
2022/12/14	1	114.00	1	115.00	116.00	0	7,307	0.00%
2022/12/13	2	114.50	1	114.50	114.00	1	7,378	0.01%
2022/12/12	2	114.00	3	115.17	114.50	-1	7,364	-0.01%
2022/12/07	14	119.39	112	122.14	112.50	-98	7,291	-1.34%	大賣/
2022/12/06	11	126.09	3	125.33	124.00	8	7,067	0.11%
2022/12/05	0	0.00	103.4	122.84	127.00	-103.4	6,830	-1.51%	大賣/鉅額交易
2022/12/02	2	115.00	1	117.00	115.50	1	6,412	0.02%
2022/12/01	1	116.00	9	114.44	114.50	-8	6,418	-0.12%
2022/11/30	1	113.50	5	112.90	113.00	-4	6,380	-0.06%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/28	8	110.81	10	111.55	111.50	-2	6,341	-0.03%
2022/11/25	3	109.17	2	110.75	109.00	1	6,329	0.02%
2022/11/24	15	109.87	17	109.91	111.00	-2	6,331	-0.03%
2022/11/23	4	109.25	11	109.45	110.00	-7	6,288	-0.11%
2022/11/22	5	107.10	16	106.81	106.00	-11	6,203	-0.18%
2022/11/21	1	104.00	4	104.00	104.00	-3	6,102	-0.05%
2022/11/18	1	103.50	2	103.25	102.00	-1	6,164	-0.02%
2022/11/17	6	103.08	0	0.00	103.00	6	6,154	0.10%
2022/11/16	7	102.43	5	102.60	102.00	2	6,146	0.03%
2022/11/15	9.1	101.34	3	102.33	102.00	6.1	6,109	0.10%
2022/11/14	21	106.02	6	105.17	104.50	15	6,180	0.24%
2022/11/11	3	110.50	5	110.20	110.00	-2	6,032	-0.03%
2022/11/10	1	107.00	1	107.50	106.00	0	5,932	0.00%
2022/11/09	2	108.00	0	0.00	108.00	2	6,009	0.03%
2022/11/08	1	106.00	2	108.50	106.00	-1	6,054	-0.02%
2022/11/07	10	107.00	12	107.96	107.50	-2	6,090	-0.03%
2022/11/03	0	0.00	9	105.50	106.50	-9	6,505	-0.14%
2022/11/01	6	102.67	2	102.75	102.50	4	6,835	0.06%
2022/10/31	5	103.50	11	103.14	102.00	-6	7,005	-0.09%
2022/10/28	4	101.88	1	102.50	101.00	3	7,098	0.04%
2022/10/27	10	98.54	9	98.82	99.90	1	7,025	0.01%
2022/10/26	2	93.20	2	93.65	93.60	0	6,961	0.00%
2022/10/25	1	93.20	0	0.00	94.50	1	7,021	0.01%
2022/10/24	2	96.75	1	98.20	96.30	1	7,034	0.01%
2022/10/21	4	96.48	4	96.68	95.40	0	7,232	0.00%
2022/10/20	5	99.08	1	99.70	98.80	4	7,298	0.05%
2022/10/19	4	101.25	4	101.88	100.50	0	7,443	0.00%
2022/10/18	4	100.50	9	101.44	101.50	-5	7,728	-0.06%
2022/10/17	8	100.36	1	100.50	101.50	7	7,676	0.09%
2022/10/14	1	105.00	0	0.00	105.00	1	7,668	0.01%
2022/10/12	2	102.75	1	103.50	107.00	1	7,677	0.01%
2022/10/11	9	104.67	1	105.50	104.00	8	7,667	0.10%
2022/10/07	12	112.04	1	110.50	110.50	11	7,651	0.14%
2022/10/06	3	113.17	2	115.00	116.00	1	7,630	0.01%
2022/10/05	8	119.13	26	120.46	119.50	-18	7,570	-0.24%
2022/10/04	0	0.00	3	111.00	114.00	-3	7,428	-0.04%
2022/10/03	2	108.00	0	0.00	108.00	2	7,618	0.03%
2022/09/30	2	109.00	2	111.00	111.50	0	7,715	0.00%
2022/09/28	2	110.50	0	0.00	109.00	2	7,978	0.03%
2022/09/27	0	0.00	3	114.33	116.00	-3	7,948	-0.04%
2022/09/26	2	110.50	0	0.00	111.00	2	8,022	0.02%
2022/09/23	0	0.00	3	116.67	115.50	-3	8,156	-0.04%
2022/09/21	0	0.00	3	117.83	116.00	-3	8,174	-0.04%
2022/09/20	1	116.50	7	116.57	117.00	-6	8,159	-0.07%
2022/09/19	3	113.00	4	113.50	113.50	-1	8,142	-0.01%
2022/09/16	1	113.50	3	113.33	113.50	-2	8,157	-0.02%
2022/09/15	1	113.50	1	113.50	113.50	0	8,205	0.00%
2022/09/14	3	110.50	2	111.75	113.50	1	8,289	0.01%
2022/09/13	6	114.25	7	113.64	113.00	-1	8,435	-0.01%
2022/09/12	0	0.00	8	111.31	112.00	-8	8,485	-0.09%
2022/09/08	31	106.52	8	107.69	107.50	23	8,486	0.27%
2022/09/07	1	106.50	5	103.40	105.50	-4	8,494	-0.05%
2022/09/06	2	102.25	3	101.83	102.00	-1	8,492	-0.01%
2022/09/05	2	104.00	1	102.50	103.50	1	8,586	0.01%
2022/09/02	32	106.19	0	0.00	105.50	32	8,634	0.37%
2022/09/01	0	0.00	1	105.50	105.50	-1	8,692	-0.01%
2022/08/30	7	107.79	2	108.75	107.50	5	8,780	0.06%
2022/08/29	10	107.95	3	108.33	108.00	7	8,954	0.08%
2022/08/26	7	111.57	1	112.50	113.00	6	8,986	0.07%
2022/08/25	8	113.06	1	115.50	112.00	7	8,989	0.08%
2022/08/23	2	117.00	2	117.75	117.50	0	9,067	0.00%
2022/08/22	1	117.00	1	118.00	117.00	0	9,174	0.00%
2022/08/19	17	116.76	6	117.92	117.00	11	9,415	0.12%
2022/08/18	2	119.25	2	119.00	119.50	0	9,735	0.00%
2022/08/17	0	0.00	1	119.50	119.00	-1	10,238	-0.01%
2022/08/16	2	119.75	3	121.00	119.00	-1	10,639	-0.01%
2022/08/15	6	118.50	10	119.35	119.50	-4	10,651	-0.04%
2022/08/12	2	115.50	5	116.10	117.50	-3	10,695	-0.03%
2022/08/11	2	113.25	2	113.25	114.50	0	10,707	0.00%
2022/08/10	18	114.17	1	112.50	112.50	17	10,693	0.16%
2022/08/09	0.2	119.00	3	119.67	119.00	-2.8	10,339	-0.03%
2022/08/08	2	114.25	9.2	116.23	118.00	-7.2	10,169	-0.07%
2022/08/05	6	111.75	6	111.58	112.50	0	10,008	0.00%
2022/08/04	3.1	112.34	2	112.25	113.00	1.1	9,857	0.01%
2022/08/03	0	0.00	1	115.00	115.00	-1	9,804	-0.01%
2022/08/02	1	113.50	1	113.00	115.00	0	9,884	0.00%
2022/08/01	2	116.00	0	0.00	115.50	2	9,904	0.02%
2022/07/29	0	0.00	4	118.50	118.00	-4	9,828	-0.04%
2022/07/28	3	116.17	5	116.50	117.00	-2	9,825	-0.02%
2022/07/27	3	114.83	6	115.00	116.00	-3	9,627	-0.03%
2022/07/26	3	113.17	3.7	113.23	114.00	-0.7	9,545	-0.01%
2022/07/25	4	108.63	24.6	109.79	112.50	-20.6	9,366	-0.22%
2022/07/22	4	104.25	2	105.00	104.50	2	9,081	0.02%
2022/07/21	3	104.33	4	105.13	105.50	-1	9,142	-0.01%
2022/07/20	2	104.75	8	107.19	105.00	-6	9,118	-0.07%
2022/07/19	1	105.00	3	105.00	105.00	-2	9,191	-0.02%
2022/07/18	3	103.00	4	103.63	104.00	-1	9,222	-0.01%
2022/07/15	4	100.50	1	101.00	101.00	3	9,329	0.03%
2022/07/14	1	100.00	1	98.50	101.00	0	9,371	0.00%
2022/07/13	2	97.40	2	97.95	96.80	0	9,530	0.00%
2022/07/12	1	94.80	5	96.46	96.00	-4	9,385	-0.04%
2022/07/11	2	97.15	2	97.55	98.40	0	9,361	0.00%
2022/07/08	1	96.10	3	94.83	96.10	-2	9,174	-0.02%
2022/07/07	1	87.50	0	0.00	87.40	1	9,072	0.01%
2022/07/06	3	83.40	0	0.00	82.60	3	8,964	0.03%
2022/07/04	3	86.53	4	86.53	85.30	-1	9,143	-0.01%
2022/06/30	2	93.55	5	93.84	93.10	-3	9,079	-0.03%
2022/06/28	2	99.90	3	99.87	98.60	-1	9,461	-0.01%
2022/06/27	4	98.40	6	99.43	99.90	-2	10,427	-0.02%
2022/06/24	0	0.00	1	94.70	95.40	-1	10,640	-0.01%
2022/06/23	2	93.95	7	94.39	93.90	-5	10,989	-0.05%
2022/06/22	7	96.33	7	93.40	92.60	0	11,371	0.00%
2022/06/21	7.2	96.88	6	97.10	98.10	1.2	11,436	0.01%
2022/06/20	4	100.50	20	99.31	98.00	-16	11,817	-0.14%
2022/06/17	10	103.30	4	103.25	103.00	6	12,397	0.05%
2022/06/15	16	108.25	6	108.42	106.00	10	13,337	0.07%
2022/06/14	7	105.43	2	106.75	108.00	5	13,563	0.04%
2022/06/13	4	103.13	3	103.67	106.00	1	13,810	0.01%
2022/06/10	2	104.75	5	104.60	105.00	-3	14,157	-0.02%
2022/06/09	7.3	105.00	660	105.11	105.00	-652.7	14,408	-4.53%	大賣/鉅額交易
2022/06/08	6	107.17	3	108.17	107.50	3	14,810	0.02%
2022/06/07	8.3	107.44	7	106.93	108.00	1.3	15,523	0.01%
2022/06/06	7	111.00	5	110.70	111.00	2	15,767	0.01%
2022/06/02	4	112.75	4	113.75	112.00	0	16,055	0.00%
2022/06/01	12.1	112.66	3	113.83	112.50	9.1	16,225	0.06%
2022/05/31	6	112.33	5	112.20	113.00	1	16,439	0.01%
2022/05/30	9	114.11	7	114.36	114.50	2	16,554	0.01%
2022/05/27	5.1	115.70	5	115.40	113.50	0.1	16,680	0.00%
2022/05/26	22	118.09	17	117.85	117.00	5	16,551	0.03%
2022/05/25	6	115.17	24	116.54	118.00	-18	16,330	-0.11%
2022/05/24	12	113.79	14	112.57	109.00	-2	16,110	-0.01%
2022/05/23	1	112.00	1	113.00	112.00	0	16,307	0.00%
2022/05/20	5	112.00	6	110.67	109.50	-1	16,605	-0.01%
2022/05/19	4	109.63	1	105.50	111.00	3	16,725	0.02%
2022/05/18	2	106.75	4.7	108.52	109.00	-2.7	17,036	-0.02%
2022/05/17	3	104.83	3	105.33	105.00	0	17,376	0.00%
2022/05/16	1	105.50	1	104.50	104.50	0	17,465	0.00%
2022/05/13	2	104.25	2	105.00	105.00	0	17,601	0.00%
2022/05/12	3	102.50	1	104.00	102.00	2	17,747	0.01%
2022/05/11	1	105.00	0	0.00	103.50	1	18,072	0.01%
2022/05/10	0	0.00	1.2	104.33	105.50	-1.2	18,149	-0.01%
2022/05/09	13.2	101.33	0	0.00	101.00	13.2	18,376	0.07%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	0	0.00	1	109.00	108.00	-1	18,938	-0.01%
2022/05/04	1	106.00	3	104.83	105.00	-2	19,012	-0.01%
2022/04/29	2	105.00	2	106.00	104.50	0	19,729	0.00%
2022/04/27	0.1	100.00	2	104.00	104.00	-1.9	21,072	-0.01%
2022/04/26	1	105.50	0	0.00	103.00	1	21,428	0.00%
2022/04/25	2.3	104.97	1	106.50	105.00	1.3	21,669	0.01%
2022/04/22	8.2	109.73	14	109.64	107.00	-5.9	21,647	-0.03%
2022/04/21	0	0.00	3.3	111.24	113.50	-3.3	21,616	-0.02%
2022/04/20	1	109.50	2	108.25	107.50	-1	21,379	0.00%
2022/04/19	6	108.67	23	109.07	106.00	-17	21,257	-0.08%
2022/04/18	1	106.45	2	104.75	103.50	-1	20,999	0.00%
2022/04/15	10	106.05	10	106.85	104.50	0	20,972	0.00%
2022/04/14	5	107.70	10	107.40	108.00	-5	20,931	-0.02%
2022/04/13	9	106.17	1	108.00	105.50	8	20,946	0.04%
2022/04/12	16.2	107.01	7	106.71	105.50	9.2	20,977	0.04%
2022/04/11	19.5	107.03	28	106.61	106.50	-8.5	20,947	-0.04%
2022/04/08	17	112.24	18	112.44	112.00	-1	20,789	0.00%
2022/04/07	20	112.75	27	113.02	111.00	-7	20,651	-0.03%
2022/04/06	22	113.00	9	113.44	113.00	13	20,526	0.06%
2022/04/01	15	114.10	5	114.90	114.50	10	20,440	0.05%
2022/03/31	19	118.50	10	118.30	116.50	9	20,269	0.04%
2022/03/30	21	121.26	41.2	121.64	117.00	-20.2	19,995	-0.10%
2022/03/29	8	118.25	7	118.21	116.50	1	19,004	0.01%
2022/03/28	13	117.38	13	117.77	119.00	0	18,706	0.00%
2022/03/25	6	113.00	12	113.75	117.00	-6	18,350	-0.03%
2022/03/24	12	112.21	12	113.83	111.50	0	17,934	0.00%
2022/03/23	34	116.31	18	117.22	115.00	16	17,788	0.09%
2022/03/22	144	116.12	30	116.17	118.00	114	17,269	0.66%	大買/鉅額交易
2022/03/21	15	111.40	16.2	112.12	112.50	-1.2	16,587	-0.01%
2022/03/18	15	107.40	8	109.75	110.00	7	15,987	0.04%
2022/03/17	9.2	106.71	4	106.38	106.50	5.2	15,551	0.03%
2022/03/16	9	106.72	5	106.30	106.00	4	15,400	0.03%
2022/03/15	6	107.92	13	113.73	106.00	-7	15,788	-0.04%
2022/03/14	10	121.80	1	124.00	117.00	9	15,461	0.06%
2022/03/11	21.2	121.50	19	122.58	122.50	2.2	15,218	0.01%
2022/03/10	19	121.47	13	121.08	119.50	6	14,819	0.04%
2022/03/09	12	110.58	38	114.25	116.00	-26	14,134	-0.18%
2022/03/08	18	107.67	8	108.81	105.50	10	13,742	0.07%
2022/03/07	11	106.55	2	106.00	105.50	9	13,508	0.07%
2022/03/04	16	114.97	18	114.00	113.00	-2	13,440	-0.01%
2022/03/03	14	109.25	14	111.68	112.00	0	13,288	0.00%
2022/03/02	11	110.68	15	107.87	108.50	-4	13,178	-0.03%
2022/03/01	22	111.70	4	112.50	111.00	18	13,077	0.14%
2022/02/25	9	112.83	1	114.00	110.00	8	13,177	0.06%
2022/02/24	9	113.17	14	112.25	113.00	-5	13,279	-0.04%
2022/02/23	16	114.78	17	114.88	114.50	-1	13,465	-0.01%
2022/02/22	10	111.55	26	109.94	110.00	-16	13,330	-0.12%
2022/02/21	21	110.76	19	109.79	110.00	2	13,121	0.02%
2022/02/18	11	110.68	18	111.28	114.00	-7	12,934	-0.05%
2022/02/17	29	109.31	15	110.67	112.50	14	12,625	0.11%
2022/02/16	10	104.15	5	103.40	103.00	5	12,365	0.04%
2022/02/15	13	104.81	2	104.25	103.00	11	12,811	0.09%
2022/02/14	9	105.72	12	105.79	105.50	-3	13,044	-0.02%
2022/02/11	11	106.05	14	107.21	106.00	-3	13,289	-0.02%
2022/02/10	11	103.95	11	104.95	104.00	0	13,683	0.00%
2022/02/09	9	104.44	8	104.75	106.00	1	13,551	0.01%
2022/02/08	2	98.15	14	98.69	101.50	-12	13,291	-0.09%
2022/02/07	4	92.48	3	94.67	95.40	1	12,990	0.01%
2022/01/26	2	92.80	4	92.23	92.80	-2	12,748	-0.02%
2022/01/25	5	94.70	5	93.40	92.30	0	12,853	0.00%
2022/01/24	13	96.81	6	97.67	95.00	7	12,721	0.06%
2022/01/21	6	99.00	11	99.63	99.20	-5	12,384	-0.04%
2022/01/20	9	96.21	9	97.20	98.00	0	11,863	0.00%
2022/01/19	3	93.60	11.3	93.68	95.70	-8.3	11,540	-0.07%
2022/01/18	2	91.40	4	89.93	91.20	-2	11,474	-0.02%
2022/01/17	1	85.30	3	88.67	89.20	-2	11,991	-0.02%
2022/01/14	5	83.28	3	83.80	83.90	2	13,041	0.02%
2022/01/11	1	88.30	9	88.16	86.90	-8	13,280	-0.06%
2022/01/10	2	87.00	3	87.53	87.40	-1	13,273	-0.01%
2022/01/07	8.3	86.65	2	86.60	86.30	6.3	13,285	0.05%
2022/01/06	2	87.50	0	0.00	89.50	2	13,263	0.02%
2022/01/05	2	88.70	6	89.60	90.20	-4	13,306	-0.03%
2022/01/04	5	89.30	5	88.46	88.80	0	13,290	0.00%
2022/01/03	0	0.00	3	89.50	89.00	-3	13,260	-0.02%
2021/12/30	0	0.00	1	88.40	88.20	-1	13,268	-0.01%
2021/12/28	1	88.00	1	88.10	87.70	0	13,504	0.00%
2021/12/27	1	88.00	0	0.00	87.50	1	13,660	0.01%
2021/12/23	1	87.70	3	87.47	87.00	-2	14,098	-0.01%
2021/12/22	2	86.50	1	86.70	87.10	1	14,289	0.01%
2021/12/21	2	85.55	1	85.90	86.00	1	14,801	0.01%
2021/12/17	3	87.47	2	86.95	86.90	1	15,701	0.01%
2021/12/16	1	87.60	5	88.66	89.20	-4	16,278	-0.02%
2021/12/14	1	86.70	1	87.80	87.00	0	16,959	0.00%
2021/12/13	0	0.00	4	88.20	89.10	-4	17,018	-0.02%
2021/12/10	1	88.80	0	0.00	87.80	1	16,987	0.01%
2021/12/09	22	91.96	20	92.59	88.70	2	16,870	0.01%
2021/12/08	13	88.90	15	88.73	89.30	-2	16,151	-0.01%
2021/12/07	5	88.68	2	88.50	87.60	3	16,191	0.02%
2021/12/06	3	88.40	2	88.90	89.20	1	16,177	0.01%
2021/12/03	0	0.00	2	88.10	87.70	-2	16,217	-0.01%
2021/12/02	3	87.17	7	87.07	86.00	-4	16,447	-0.02%
2021/12/01	2	88.10	4	88.88	88.50	-2	16,551	-0.01%
2021/11/30	1	89.10	7	88.07	88.40	-6	16,673	-0.04%
2021/11/29	2	86.65	3	85.77	86.50	-1	16,724	-0.01%
2021/11/26	3	85.17	5	85.80	85.40	-2	16,819	-0.01%
2021/11/25	7	85.89	9	86.13	85.80	-2	16,717	-0.01%
2021/11/24	14	89.34	9	88.17	87.30	5	16,584	0.03%
2021/11/23	12	89.74	17	89.29	89.50	-5	16,358	-0.03%
2021/11/22	9	88.80	3	88.77	88.40	6	15,994	0.04%
2021/11/19	27	85.83	37	85.97	87.60	-10	15,509	-0.06%
2021/11/18	7	83.89	15	83.99	83.50	-8	15,085	-0.05%
2021/11/17	3	82.00	6	82.38	82.50	-3	14,939	-0.02%
2021/11/16	2	81.00	1	82.00	82.00	1	14,907	0.01%
2021/11/15	55	81.18	52	81.21	81.20	3	14,880	0.02%
2021/11/12	44	82.65	5	82.34	81.50	39	14,743	0.26%
2021/11/11	11	89.58	14	89.70	89.40	-3	14,245	-0.02%
2021/11/10	30	87.48	30	87.43	88.40	0	14,017	0.00%
2021/11/09	14	84.44	29	85.64	87.50	-15	13,647	-0.11%
2021/11/08	2	80.75	3	80.13	80.40	-1	12,955	-0.01%
2021/11/05	5	79.68	5	79.78	80.90	0	13,030	0.00%
2021/11/04	2	80.75	2	80.15	80.10	0	13,254	0.00%
2021/11/03	4	80.33	13	80.75	81.30	-9	13,560	-0.07%
2021/11/02	6	81.33	27	81.74	80.20	-21	13,624	-0.15%
2021/11/01	12	83.16	6	82.43	82.20	6	13,410	0.04%
2021/10/29	6	81.05	10	81.75	82.90	-4	13,341	-0.03%
2021/10/28	17	82.45	11	81.67	81.00	6	13,297	0.05%
2021/10/27	19	81.64	0	0.00	82.10	19	13,022	0.15%
2021/10/26	11	81.48	4	81.73	82.10	7	12,753	0.05%
2021/10/25	33	84.75	24	84.93	84.30	9	12,388	0.07%
2021/10/22	21	83.53	45	82.67	85.00	-24	11,636	-0.21%
2021/10/21	1	77.10	7	77.01	77.30	-6	10,514	-0.06%
2021/10/19	7	75.51	6	74.75	75.60	1	10,344	0.01%
2021/10/15	1	73.20	4	73.05	72.90	-3	10,439	-0.03%
2021/10/14	1	71.60	3	71.93	71.40	-2	10,632	-0.02%
2021/10/13	11	73.28	4	72.43	71.80	7	10,700	0.07%
2021/10/12	3	73.30	1	73.20	73.00	2	10,765	0.02%
2021/10/08	2	75.95	3	76.17	75.90	-1	10,816	-0.01%
2021/10/07	1	76.30	13.3	76.13	76.50	-12.3	10,886	-0.11%
2021/10/06	5	74.80	3	74.40	73.80	2	11,078	0.02%
2021/10/05	0	0.00	5	74.72	75.60	-5	11,232	-0.04%
2021/10/04	1	75.50	4	73.98	73.60	-3	11,267	-0.03%
2021/10/01	25	75.78	9	74.50	73.60	16	11,609	0.14%
2021/09/30	15	78.57	4	78.95	79.20	11	11,868	0.09%
2021/09/29	1	78.80	5	79.74	79.00	-4	11,895	-0.03%
2021/09/28	16	82.08	19	83.36	79.80	-3	11,976	-0.03%
2021/09/27	7	84.24	6	84.30	84.30	1	11,730	0.01%
2021/09/24	5	83.78	5.2	83.76	83.70	-0.2	11,591	0.00%
2021/09/23	4.1	81.31	30	81.71	83.30	-25.9	11,156	-0.23%
2021/09/22	14	78.91	5.1	79.47	79.80	8.9	10,860	0.08%
2021/09/17	4.2	78.02	17	77.99	78.80	-12.8	10,794	-0.12%
2021/09/16	0	0.00	11	76.25	76.30	-11	10,785	-0.10%
2021/09/15	1	74.70	1	73.60	73.90	0	11,133	0.00%
2021/09/14	0	0.00	6	74.97	74.70	-6	11,581	-0.05%
2021/09/13	3	75.00	1.1	74.69	74.30	1.9	12,616	0.02%
2021/09/10	10	75.59	2.1	75.48	75.30	7.9	13,771	0.06%
2021/09/09	0.2	75.50	0	0.00	75.10	0.2	14,436	0.00%
2021/09/08	4	75.20	3.1	73.73	73.50	0.9	14,454	0.01%
2021/09/07	5	76.78	3	77.13	76.60	2	14,388	0.01%
2021/09/06	3	76.43	16.2	76.44	76.40	-13.2	14,153	-0.09%
2021/09/03	15	76.47	0	0.00	75.30	15	14,045	0.11%
2021/09/02	3.3	74.15	35	74.94	74.90	-31.7	14,085	-0.23%
2021/09/01	6	72.15	5	72.64	73.10	1	14,587	0.01%
2021/08/31	0	0.00	1	69.50	69.50	-1	15,460	-0.01%
2021/08/30	1	68.80	1	68.80	69.70	0	15,755	0.00%
2021/08/27	1	68.80	0	0.00	69.00	1	15,842	0.01%
2021/08/26	0	0.00	2	70.70	69.80	-2	15,894	-0.01%
2021/08/25	1	70.50	5	70.08	70.50	-4	16,004	-0.02%
2021/08/24	1	69.00	3	69.90	69.80	-2	16,100	-0.01%
2021/08/23	10	72.40	0	0.00	72.40	10	16,291	0.06%
2021/08/17	20	67.50	3	67.67	67.80	17	16,693	0.10%
2021/08/16	5	69.72	0	0.00	69.50	5	16,721	0.03%
2021/08/13	1	71.50	0	0.00	71.00	1	16,674	0.01%
2021/08/12	3	72.63	0	0.00	72.50	3	16,647	0.02%
2021/08/11	4	72.45	8	73.55	72.30	-4	16,658	-0.02%
2021/08/10	12	73.38	19	73.67	73.00	-7	16,637	-0.04%
2021/08/09	8	77.71	4	80.20	76.80	4	16,444	0.02%
2021/08/06	4	77.23	8	78.79	79.40	-4	16,208	-0.02%
2021/08/05	6	76.55	4	76.90	76.80	2	16,215	0.01%
2021/08/04	5	78.34	1	78.30	77.80	4	16,376	0.02%
2021/08/03	9	77.13	11	76.88	77.70	-2	16,493	-0.01%
2021/08/02	3	74.43	1	74.20	75.00	2	16,477	0.01%
2021/07/30	2	74.25	1	74.00	75.20	1	16,684	0.01%
2021/07/29	5	74.68	3	74.90	74.90	2	16,839	0.01%
2021/07/28	1	73.80	4	73.98	74.80	-3	17,040	-0.02%
2021/07/27	1	75.50	0	0.00	75.10	1	17,077	0.01%
2021/07/26	2	76.10	6	75.63	75.60	-4	17,193	-0.02%
2021/07/23	19	75.65	1	74.90	74.80	18	17,292	0.10%
2021/07/22	4	75.50	42	75.65	75.00	-38	17,352	-0.22%
2021/07/21	5	74.90	7	75.86	74.60	-2	17,580	-0.01%
2021/07/20	6	75.32	9	75.49	75.30	-3	17,663	-0.02%
2021/07/19	9	78.27	2	77.60	77.70	7	17,492	0.04%
2021/07/16	2	79.30	3	79.73	79.30	-1	17,445	-0.01%
2021/07/15	3	79.53	1	79.10	79.10	2	17,289	0.01%
2021/07/14	1	79.50	2	80.15	80.50	-1	17,237	-0.01%
2021/07/13	2	80.10	8	81.03	79.80	-6	17,153	-0.03%
2021/07/12	8	78.65	23	78.61	79.00	-15	16,887	-0.09%
2021/07/09	15	80.82	21	81.29	80.40	-6	16,634	-0.04%
2021/07/08	62	83.80	8	82.75	82.70	54	16,545	0.33%
2021/07/07	14	80.78	43	82.20	82.10	-29	16,131	-0.18%
2021/07/06	6	77.78	1	79.10	77.60	5	15,659	0.03%
2021/07/05	7	80.60	10	79.91	79.00	-3	15,786	-0.02%
2021/07/02	14	78.44	9	78.72	78.70	5	15,915	0.03%
2021/07/01	3	79.50	0	0.00	79.50	3	15,787	0.02%
2021/06/30	3	80.20	1	81.90	80.70	2	15,668	0.01%
2021/06/29	9	81.73	5	81.70	81.00	4	15,594	0.03%
2021/06/28	18	81.57	12	80.54	81.10	6	15,419	0.04%
2021/06/25	15	81.59	11	80.11	80.70	4	15,092	0.03%
2021/06/24	13	83.63	4	84.15	82.30	9	14,843	0.06%
2021/06/23	21	82.56	20	82.51	82.00	1	14,480	0.01%
2021/06/22	29	83.95	16	84.03	82.00	13	14,077	0.09%
2021/06/21	45	78.68	50	80.58	82.00	-5	13,136	-0.04%
2021/06/18	17	75.55	27	75.22	77.20	-10	12,122	-0.08%
2021/06/17	3	69.67	2	70.20	70.70	1	11,358	0.01%
2021/06/16	1	70.90	3	70.67	69.90	-2	11,289	-0.02%
2021/06/15	10	71.01	1	70.90	70.90	9	11,253	0.08%
2021/06/11	1	71.10	0	0.00	70.30	1	11,191	0.01%
2021/06/10	14	70.96	18	70.51	71.60	-4	11,122	-0.04%
2021/06/09	49	72.07	19	71.99	71.10	30	10,849	0.28%
2021/06/08	34	74.63	123	78.31	75.20	-89	10,195	-0.87%	大賣/
2021/06/07	1	72.70	11	72.39	72.00	-10	9,144	-0.11%
2021/06/04	4	71.28	4	71.35	70.30	0	8,890	0.00%
2021/06/03	0	0.00	6	72.62	72.70	-6	8,864	-0.07%
2021/06/02	12	71.59	11	72.56	71.60	1	8,812	0.01%
2021/06/01	0	0.00	3	72.40	72.40	-3	8,693	-0.03%
2021/05/31	2	72.60	7	72.91	73.40	-5	8,592	-0.06%
2021/05/28	0	0.00	3	72.00	71.60	-3	8,360	-0.04%
2021/05/27	1	71.80	9	70.20	70.30	-8	8,232	-0.10%
2021/05/26	1	67.90	11	68.22	68.60	-10	8,139	-0.12%
2021/05/25	3	67.70	0	0.00	68.00	3	8,104	0.04%
2021/05/24	1	64.60	1	65.40	66.70	0	7,970	0.00%
2021/05/21	0	0.00	2	64.30	64.90	-2	7,908	-0.03%
2021/05/20	6	61.72	6	61.60	60.90	0	7,816	0.00%
2021/05/19	7	61.46	6	61.30	62.20	1	7,825	0.01%
2021/05/18	6	59.62	12	60.13	61.70	-6	7,774	-0.08%
2021/05/17	12	57.66	7	57.21	57.00	5	7,724	0.06%
2021/05/14	2	60.80	2	61.60	60.30	0	7,623	0.00%
2021/05/13	4	55.20	6	57.05	58.30	-2	7,523	-0.03%
2021/05/12	22	59.65	9	62.39	57.60	13	7,390	0.18%
2021/05/11	19	65.39	7	63.69	63.80	12	7,200	0.17%
2021/05/10	11	69.45	0	0.00	69.20	11	7,016	0.16%
2021/05/07	6	69.45	3	70.87	69.90	3	6,945	0.04%
2021/05/06	19	70.41	15	68.80	69.30	4	6,817	0.06%
2021/05/05	6	68.70	9	70.10	69.20	-3	6,649	-0.05%
2021/05/04	5	65.92	4	65.75	67.60	1	6,458	0.02%
2021/05/03	8	70.23	13	70.08	68.10	-5	6,366	-0.08%
2021/04/29	5	71.52	3	71.13	71.20	2	6,258	0.03%
2021/04/28	2	69.95	4	70.95	71.70	-2	6,246	-0.03%
2021/04/27	3	69.80	9	71.27	70.50	-6	6,318	-0.09%
2021/04/26	0	0.00	12	69.81	69.60	-12	6,166	-0.19%
2021/04/23	12	66.43	19	66.87	66.60	-7	6,249	-0.11%
2021/04/22	22	68.14	3	67.73	66.60	19	6,534	0.29%
2021/04/21	19	69.21	2	69.10	69.10	17	7,234	0.23%
2021/04/20	2	68.85	9	69.31	69.90	-7	7,608	-0.09%
2021/04/19	8	68.30	2	68.45	69.20	6	7,852	0.08%
2021/04/16	1	68.50	1	68.80	68.40	0	7,881	0.00%
2021/04/15	0	0.00	1	68.19	68.30	-1	8,132	-0.01%
2021/04/14	11	68.16	6	67.32	67.80	5	8,175	0.06%
2021/04/13	0	0.00	7	68.97	69.10	-7	8,190	-0.09%
2021/04/12	5	69.50	0	0.00	68.70	5	8,233	0.06%
2021/04/09	17	70.96	3	69.93	69.50	14	8,411	0.17%
2021/04/08	20	70.95	38.6	71.55	72.40	-18.6	8,130	-0.23%
2021/04/07	2	67.60	4	68.48	68.90	-2	7,746	-0.03%
2021/04/06	2	67.75	14	67.73	67.70	-12	7,634	-0.16%
2021/04/01	1	67.10	2	67.70	67.40	-1	7,628	-0.01%
2021/03/31	8	67.14	10	67.66	68.20	-2	7,490	-0.03%
2021/03/30	6	66.88	1	66.70	66.70	5	7,394	0.07%
2021/03/29	6	66.95	5	67.00	66.50	1	7,363	0.01%
2021/03/26	4	67.50	3	67.20	67.20	1	7,317	0.01%
2021/03/25	10	67.60	2	67.20	67.20	8	7,256	0.11%
2021/03/24	6	66.78	0	0.00	66.20	6	7,234	0.08%
2021/03/23	1	66.60	20	67.21	67.80	-19	7,203	-0.26%
2021/03/22	0	0.00	2	65.40	65.50	-2	7,134	-0.03%
2021/03/19	2	64.80	3	64.80	64.80	-1	7,195	-0.01%
2021/03/18	2	64.80	6	64.73	65.20	-4	7,232	-0.06%
2021/03/17	0	0.00	1	64.40	64.40	-1	7,289	-0.01%
2021/03/16	6	63.77	0	0.00	63.80	6	7,470	0.08%
2021/03/15	1	63.30	2	63.90	63.60	-1	7,609	-0.01%
2021/03/12	5	63.82	2	64.20	64.20	3	7,722	0.04%
2021/03/11	6	62.27	4.3	62.79	63.00	1.7	7,805	0.02%
2021/03/10	4	61.63	3	61.37	61.30	1	7,857	0.01%
2021/03/09	7	62.17	0	0.00	61.40	7	7,927	0.09%
2021/03/08	4	63.18	2	63.85	63.20	2	8,023	0.02%
2021/03/05	6	63.75	3	63.73	63.70	3	8,172	0.04%
2021/03/04	3	64.50	0	0.00	64.50	3	8,237	0.04%
2021/03/03	2	65.00	1	65.50	65.50	1	8,315	0.01%
2021/03/02	3	66.03	3	65.60	65.60	0	8,419	0.00%
2021/02/26	28	66.84	11	66.80	66.40	17	8,549	0.20%
2021/02/25	0	0.00	25	66.72	66.90	-25	8,558	-0.29%
2021/02/24	1	66.80	1	67.70	66.80	0	8,717	0.00%
2021/02/23	1	68.00	1	68.20	68.20	0	9,257	0.00%
2021/02/22	1	68.80	1	68.70	68.70	0	9,584	0.00%
2021/02/19	2	68.40	4	68.53	68.30	-2	9,872	-0.02%
2021/02/18	1	67.40	3	67.03	67.60	-2	10,254	-0.02%
2021/02/17	0	0.00	1	66.20	66.90	-1	10,855	-0.01%
2021/02/05	1	64.70	1	64.60	64.40	0	11,866	0.00%
2021/02/04	3	64.57	1	64.30	64.30	2	12,974	0.02%
2021/02/03	3	65.73	3.3	65.92	65.40	-0.3	13,374	0.00%
2021/02/02	2	65.35	2	66.15	65.90	0	13,777	0.00%
2021/02/01	4	64.93	1	64.90	65.20	3	14,253	0.02%
2021/01/29	1	66.70	5	66.82	65.90	-4	14,457	-0.03%
2021/01/28	29.1	66.59	3	66.60	66.10	26.1	14,525	0.18%
2021/01/27	1	67.80	3	68.33	68.80	-2	14,495	-0.01%
2021/01/26	4	69.30	7	69.40	68.30	-3	14,520	-0.02%
2021/01/25	6	69.62	9	69.69	69.60	-3	14,546	-0.02%
2021/01/22	2	68.95	7	69.27	70.20	-5	14,602	-0.03%
2021/01/21	8	69.74	8	70.68	69.30	0	14,671	0.00%
2021/01/20	37.2	69.83	3	70.20	68.20	34.2	14,673	0.23%
2021/01/19	4	73.95	18	74.56	72.90	-14	14,604	-0.10%
2021/01/18	25.3	74.06	19	74.64	73.50	6.3	14,768	0.04%
2021/01/15	12	74.78	9	73.52	74.70	3	14,622	0.02%
2021/01/14	19	74.42	74	74.69	75.50	-55	14,387	-0.38%
2021/01/13	15	70.13	25	70.02	71.00	-10	13,677	-0.07%
2021/01/12	18	68.76	29	68.52	68.10	-11	13,374	-0.08%
2021/01/11	3	66.67	1	66.80	67.00	2	13,214	0.02%
2021/01/08	12	68.48	15	67.48	67.90	-3	13,389	-0.02%
2021/01/07	2	65.60	2	65.30	65.40	0	13,648	0.00%
2021/01/06	11	64.75	7	64.99	64.30	4	14,153	0.03%
2021/01/05	20	65.63	10	65.65	65.70	10	14,123	0.07%
2021/01/04	14	65.09	4	66.25	67.50	10	14,245	0.07%
2020/12/31	2	66.05	1	66.10	66.10	1	14,178	0.01%
2020/12/30	3	66.40	2	67.10	66.50	1	14,273	0.01%
2020/12/29	1	67.00	15	67.10	67.00	-14	14,523	-0.10%
2020/12/28	3	67.17	2	66.80	66.80	1	14,671	0.01%
2020/12/25	4	68.08	3	67.63	67.60	1	14,938	0.01%
2020/12/24	1	68.00	6	68.33	68.60	-5	15,244	-0.03%
2020/12/23	0	0.00	6	66.80	67.60	-6	15,581	-0.04%
2020/12/22	9	67.33	18	67.46	66.10	-9	16,127	-0.06%
2020/12/21	1	67.30	2	66.75	66.70	-1	16,746	-0.01%
2020/12/18	18	68.01	11	67.79	67.40	7	17,535	0.04%
2020/12/17	4	67.78	17	68.08	68.10	-13	17,866	-0.07%
2020/12/16	16	67.04	6	67.78	67.10	10	18,054	0.06%
2020/12/15	12	67.98	4	67.23	67.10	8	18,176	0.04%
2020/12/14	10	69.55	2	69.35	69.40	8	18,524	0.04%
2020/12/11	6	69.47	4	69.43	69.00	2	18,674	0.01%
2020/12/10	41	69.48	1	69.00	69.00	40	18,797	0.21%
2020/12/09	31	72.05	16	71.18	71.40	15	18,740	0.08%
2020/12/08	6	70.97	11	72.11	72.70	-5	18,731	-0.03%
2020/12/07	8	71.03	6	71.18	70.70	2	18,804	0.01%
2020/12/04	28	71.16	4	71.30	71.00	24	18,833	0.13%
2020/12/03	7	71.63	3	71.00	71.90	4	19,037	0.02%
2020/12/02	20	72.46	4	73.20	72.20	16	19,184	0.08%
2020/12/01	8	72.45	4	72.80	72.50	4	19,539	0.02%
2020/11/30	9	74.52	3	74.17	73.90	6	19,890	0.03%
2020/11/27	8	74.46	4.2	75.00	75.00	3.8	20,117	0.02%
2020/11/26	3	74.77	1	74.70	74.80	2	20,501	0.01%
2020/11/25	4	74.83	3	76.30	74.90	1	21,382	0.00%
2020/11/24	13	76.07	14	76.65	76.50	-1	21,732	0.00%
2020/11/23	13	77.03	17	77.01	77.20	-4	22,195	-0.02%
2020/11/20	28	77.70	18	78.19	76.50	10	22,460	0.04%
2020/11/19	15	77.06	10	76.89	77.00	5	22,771	0.02%
2020/11/18	9	75.16	19	75.57	75.60	-10	23,466	-0.04%
2020/11/17	19	75.19	10	74.20	73.90	9	24,136	0.04%
2020/11/16	9	77.17	10.9	77.13	77.30	-1.9	25,310	-0.01%
2020/11/13	42	76.18	6.5	75.82	74.90	35.5	25,493	0.14%
2020/11/12	7	74.23	45	73.87	77.00	-38	24,786	-0.15%
2020/11/11	20	70.28	9	69.81	70.00	11	24,383	0.05%
2020/11/10	12	72.43	3.7	73.10	71.80	8.3	25,039	0.03%
2020/11/09	18	72.04	31	71.82	71.70	-13	25,864	-0.05%
2020/11/06	13	69.28	9	69.61	68.00	4	26,161	0.02%
2020/11/05	6	68.72	20	69.11	69.00	-14	26,226	-0.05%
2020/11/04	5	67.66	10	67.44	68.40	-5	26,856	-0.02%
2020/11/03	4.3	66.77	15	67.03	67.30	-10.7	26,893	-0.04%
2020/11/02	1	66.40	1	66.10	66.10	0	26,996	0.00%
2020/10/30	13	67.35	4	66.83	67.30	9	27,133	0.03%
2020/10/29	14.3	66.64	3	67.87	68.00	11.3	27,175	0.04%
2020/10/28	8.1	68.85	6	68.20	68.10	2.1	27,176	0.01%
2020/10/27	7	70.09	5	70.32	70.10	2	27,215	0.01%
2020/10/26	3.6	71.04	14	71.44	70.70	-10.4	27,195	-0.04%
2020/10/23	5	69.40	7	69.29	69.60	-2	27,086	-0.01%
2020/10/22	6	67.82	3	68.00	68.00	3	27,254	0.01%
2020/10/21	1.2	69.52	2	69.10	68.60	-0.8	27,374	0.00%
2020/10/20	6	70.03	6	69.98	69.20	0	27,694	0.00%
2020/10/19	12	70.11	44	69.32	70.40	-32	28,158	-0.11%
2020/10/16	12.2	68.77	5	68.66	68.10	7.2	28,794	0.03%
2020/10/15	38	71.66	12	70.47	70.00	26	29,137	0.09%
2020/10/14	15	74.12	55	72.77	74.50	-40	28,840	-0.14%
2020/10/13	15	69.57	5	69.02	69.90	10	28,733	0.03%
2020/10/12	7	69.73	12	69.79	69.80	-5	29,228	-0.02%
2020/10/08	9	69.27	12	68.63	68.00	-3	29,995	-0.01%
2020/10/07	169	68.92	21	68.72	69.20	148	30,206	0.49%	大買/鉅額交易
2020/10/06	17	68.68	22	69.15	68.40	-5	30,579	-0.02%
2020/10/05	23	67.37	14	67.20	68.00	9	31,163	0.03%
2020/09/30	33	65.07	56	66.29	67.10	-23	31,334	-0.07%
2020/09/29	20	65.92	35	66.38	66.40	-15	31,472	-0.05%
2020/09/28	28	64.78	25	65.42	65.00	3	31,283	0.01%
2020/09/25	68	65.98	63	66.57	65.20	5	31,030	0.02%
2020/09/24	47	68.00	74	68.77	65.30	-27	30,665	-0.09%
2020/09/23	66	71.27	136	70.37	71.00	-70	30,315	-0.23%	大賣/
2020/09/22	68	69.43	54	69.52	68.70	14	29,766	0.05%
2020/09/21	26	68.92	31	69.33	68.40	-5	29,502	-0.02%
2020/09/18	17	68.29	15	68.75	67.30	2	29,308	0.01%
2020/09/17	13	68.23	46	68.68	67.60	-33	29,221	-0.11%
2020/09/16	11	66.67	13	66.76	66.40	-2	28,932	-0.01%
2020/09/15	13	66.01	11	65.49	65.30	2	28,897	0.01%
2020/09/14	10	63.56	7	64.21	64.60	3	28,820	0.01%
2020/09/11	11	63.15	11	63.45	62.50	0	28,735	0.00%
2020/09/10	4	64.83	10	65.01	64.10	-6	28,654	-0.02%
2020/09/09	14	63.84	2	64.65	64.20	12	28,507	0.04%
2020/09/08	39	64.58	43	64.39	65.00	-4	28,407	-0.01%
2020/09/07	42	67.68	11	67.05	66.20	31	28,177	0.11%
2020/09/04	17	67.82	69	67.59	68.10	-52	28,119	-0.19%
2020/09/03	32	68.04	34	69.27	67.10	-2	27,748	-0.01%
2020/09/02	8	67.29	9	67.53	67.80	-1	27,642	0.00%
2020/09/01	81	68.41	15	67.58	67.20	66	27,412	0.24%
2020/08/31	33	68.48	91	68.49	70.20	-58	27,002	-0.21%
2020/08/28	46	64.74	51	64.56	64.60	-5	26,195	-0.02%
2020/08/27	64	68.23	34	68.60	67.40	30	25,895	0.12%
2020/08/26	38	68.07	57	67.82	67.70	-19	25,662	-0.07%
2020/08/25	21	66.86	37	67.07	68.50	-16	25,463	-0.06%
2020/08/24	125	65.86	71	65.99	64.70	54	24,705	0.22%	大買/
2020/08/21	100	61.64	54	62.36	63.80	46	24,012	0.19%
2020/08/20	70	62.32	48	61.05	58.50	22	23,083	0.10%
2020/08/19	33	60.35	53	60.54	62.90	-20	21,579	-0.09%
2020/08/18	13	56.93	21	56.90	57.20	-8	20,906	-0.04%
2020/08/17	28	57.40	32	56.97	56.50	-4	20,757	-0.02%
2020/08/14	78	55.85	61	55.91	56.60	17	20,204	0.08%
2020/08/13	50	53.99	121	55.20	55.60	-71	19,182	-0.37%	大賣/
2020/08/12	24	48.99	56	49.16	50.60	-32	18,005	-0.18%
2020/08/11	49	46.56	22	46.13	46.05	27	17,380	0.16%
2020/08/10	91	49.95	16	49.38	47.20	75	17,219	0.44%
2020/08/07	16	46.87	12	46.89	47.05	4	16,564	0.02%
2020/08/06	65	46.85	67	46.31	46.55	-2	16,500	-0.01%
2020/08/05	19	46.80	6	47.16	47.30	13	16,438	0.08%
2020/08/04	13	45.29	21	45.34	45.30	-8	16,386	-0.05%
2020/08/03	11	46.29	21	46.32	45.85	-10	16,611	-0.06%
2020/07/31	13	46.39	11	46.73	47.20	2	16,589	0.01%
2020/07/30	15	46.44	26	46.46	46.25	-11	16,571	-0.07%
2020/07/29	28	46.59	21	46.90	46.20	7	16,763	0.04%
2020/07/28	10	46.96	9	47.20	46.00	1	16,880	0.01%
2020/07/27	17	48.11	20	47.88	47.95	-3	16,831	-0.02%
2020/07/24	26	49.07	14	49.38	48.55	12	16,843	0.07%
2020/07/23	58	51.38	6	51.22	50.90	52	16,970	0.31%
2020/07/22	21	51.42	55	50.60	52.30	-34	16,677	-0.20%
2020/07/21	21	48.66	27	48.70	48.30	-6	16,103	-0.04%
2020/07/20	11	45.93	74	46.54	46.90	-63	15,716	-0.40%
2020/07/17	46	47.32	33	46.85	46.45	13	15,672	0.08%
2020/07/16	15	47.15	30	46.32	47.45	-15	15,488	-0.10%
2020/07/15	70	46.31	44	46.53	45.20	26	15,185	0.17%
2020/07/14	12	45.08	41	44.91	45.00	-29	14,389	-0.20%
2020/07/13	8	43.22	50	44.64	45.40	-42	14,459	-0.29%
2020/07/10	73	44.35	46	43.81	42.00	27	14,131	0.19%
2020/07/09	79	42.65	71	43.00	43.15	8	13,294	0.06%
2020/07/08	77	41.41	108	41.74	42.60	-31	12,977	-0.24%	大賣/
2020/07/07	8	41.08	47	40.67	40.60	-39	12,567	-0.31%
2020/07/06	2	41.25	7	41.40	41.35	-5	12,500	-0.04%
2020/07/03	39	41.02	7	40.95	40.85	32	12,477	0.26%
2020/07/02	25	42.08	7	41.86	41.85	18	12,472	0.14%
2020/07/01	14	42.34	23	42.69	42.45	-9	12,266	-0.07%
2020/06/30	3	41.23	11	41.46	41.75	-8	12,036	-0.07%
2020/06/29	8	40.91	2	40.58	40.75	6	11,980	0.05%
2020/06/24	19	41.01	16	40.98	40.95	3	11,969	0.03%
2020/06/23	7	41.30	9	41.68	41.25	-2	11,948	-0.02%
2020/06/22	6	41.45	29	41.97	41.25	-23	11,901	-0.19%
2020/06/19	10	41.72	11	41.90	41.35	-1	11,909	-0.01%
2020/06/18	8	41.46	22	41.16	41.40	-14	11,970	-0.12%
2020/06/17	3	40.95	30	41.03	40.95	-27	12,031	-0.22%
2020/06/16	13	40.51	6	40.41	40.70	7	12,087	0.06%
2020/06/15	2	39.35	9	39.89	39.40	-7	12,332	-0.06%
2020/06/12	7	38.50	2	39.05	39.30	5	12,463	0.04%
2020/06/11	25	40.69	11	39.82	39.75	14	12,588	0.11%
2020/06/10	20	41.18	14	41.74	41.70	6	12,541	0.05%
2020/06/09	29	41.78	7	41.94	41.00	22	12,650	0.17%
2020/06/08	1	41.15	2.5	40.87	40.85	-1.5	12,472	-0.01%
2020/06/05	3	40.75	7.2	40.94	40.90	-4.2	12,897	-0.03%
2020/06/04	25	41.08	17	41.27	40.85	8	13,067	0.06%
2020/06/03	12	41.92	19	41.96	42.10	-7	13,037	-0.05%
2020/06/02	7	41.24	17	41.51	41.70	-10	12,930	-0.08%
2020/06/01	13	39.97	26	40.20	40.55	-13	12,683	-0.10%
2020/05/29	10	38.51	26	39.68	39.95	-16	12,475	-0.13%
2020/05/28	9	38.95	29	38.92	38.60	-20	12,399	-0.16%
2020/05/27	11	38.09	2	38.05	37.60	9	12,113	0.07%
2020/05/26	2	38.05	6	38.03	37.90	-4	12,229	-0.03%
2020/05/25	29	36.57	2	37.00	37.55	27	12,468	0.22%
2020/05/22	16	38.07	7	38.30	37.35	9	12,402	0.07%
2020/05/21	12	38.97	4	39.16	39.50	8	12,280	0.07%
2020/05/20	4	37.35	13	37.27	37.80	-9	12,207	-0.07%
2020/05/19	3	37.60	2	37.28	37.20	1	12,193	0.01%
2020/05/18	9	37.02	20	37.66	36.95	-11	12,157	-0.09%
2020/05/15	33	39.25	7	39.01	38.40	26	12,003	0.22%
2020/05/14	4	39.76	19	40.21	39.15	-15	11,890	-0.13%
2020/05/13	18	40.85	0	0.00	40.55	18	11,850	0.15%
2020/05/12	1	41.05	3	40.83	40.55	-2	12,061	-0.02%
2020/05/11	16	40.98	29	40.61	40.85	-13	12,049	-0.11%
2020/05/08	15	41.08	2	41.05	40.70	13	11,921	0.11%
2020/05/07	5	41.57	10	41.55	41.95	-5	11,597	-0.04%
2020/05/06	2	41.88	9	41.67	41.50	-7	11,546	-0.06%
2020/05/05	15	42.40	23	42.27	42.00	-8	11,485	-0.07%
2020/05/04	2	41.60	84.2	41.51	41.80	-82.2	11,259	-0.73%
2020/04/30	32	40.41	35	40.77	40.80	-3	11,025	-0.03%
2020/04/29	13	40.05	6	40.54	40.30	7	10,904	0.06%
2020/04/28	16	40.08	28	40.06	39.75	-12	10,784	-0.11%
2020/04/27	12	38.60	2	38.80	38.65	10	10,366	0.10%
2020/04/24	8	37.22	16	37.22	37.30	-8	10,092	-0.08%
2020/04/23	3	36.68	2	37.65	36.60	1	9,900	0.01%
2020/04/22	20	35.92	9	36.49	36.95	11	9,717	0.11%
2020/04/21	14	36.97	33	36.95	35.70	-19	9,526	-0.20%
2020/04/20	6	36.57	8	36.86	37.50	-2	9,273	-0.02%
2020/04/17	4	36.29	42	36.04	35.25	-38	9,003	-0.42%
2020/04/16	15	35.86	34.3	35.62	35.10	-19.3	8,806	-0.22%
2020/04/15	17	33.23	39	33.67	33.75	-22	8,357	-0.26%
2020/04/14	8	32.48	11	32.60	32.60	-3	8,259	-0.04%
2020/04/13	4	32.30	2	32.60	32.10	2	8,284	0.02%
2020/04/10	7	32.08	26	32.09	32.15	-19	8,352	-0.23%
2020/04/09	26	32.05	22	32.00	31.75	4	8,484	0.05%
2020/04/08	27	32.24	0	0.00	32.50	27	8,949	0.30%
2020/04/07	11	32.90	13	32.93	32.80	-2	8,900	-0.02%
2020/04/06	66	30.76	71	30.79	31.30	-5	8,739	-0.06%
2020/04/01	2	29.95	7	30.26	30.25	-5	8,689	-0.06%
2020/03/31	3	29.87	9	29.94	30.15	-6	8,806	-0.07%
2020/03/30	0	0.00	8	29.58	29.95	-8	8,808	-0.09%
2020/03/27	4	30.03	6	30.09	29.00	-2	8,801	-0.02%
2020/03/26	10	29.60	5	29.50	30.10	5	8,744	0.06%
2020/03/25	13	29.74	6	29.70	29.55	7	8,716	0.08%
2020/03/24	70	29.61	67	29.33	29.10	3	8,576	0.03%
2020/03/23	12	28.60	22	28.37	28.55	-10	8,410	-0.12%
2020/03/20	2	27.50	13	28.02	28.40	-11	8,459	-0.13%
2020/03/19	28	26.71	20	26.24	25.85	8	8,513	0.09%
2020/03/18	25	28.00	48	28.42	27.50	-23	8,237	-0.28%
2020/03/17	42	28.20	4	27.14	27.00	38	8,057	0.47%
2020/03/16	23	30.52	7	30.35	28.75	16	7,850	0.20%
2020/03/13	22	29.26	12	29.73	30.20	10	7,705	0.13%
2020/03/12	22	33.00	11	33.25	32.20	11	7,463	0.15%
2020/03/11	53	35.51	34	35.69	34.50	19	7,255	0.26%
2020/03/10	15	33.93	37	33.97	35.15	-22	6,764	-0.33%
2020/03/09	27	33.96	20	33.73	32.45	7	6,540	0.11%
2020/03/06	3	34.18	23	34.05	34.45	-20	6,403	-0.31%
2020/03/05	16	33.89	13	34.12	34.10	3	6,383	0.05%
2020/03/04	1	32.75	6	32.81	32.95	-5	6,317	-0.08%
2020/03/03	15	33.11	4	33.04	33.00	11	6,295	0.17%
2020/03/02	6	32.63	4	32.50	32.55	2	6,250	0.03%
2020/02/27	12	34.13	12	33.40	33.00	0	6,202	0.00%
2020/02/26	38	34.97	35	34.85	34.80	3	6,050	0.05%
2020/02/25	1	33.40	0	0.00	33.60	1	5,733	0.02%
2020/02/24	6	32.99	0	0.00	33.00	6	5,674	0.11%
2020/02/21	13	33.90	77	33.65	33.80	-64	5,650	-1.13%
2020/02/20	10	34.62	1	34.45	34.45	9	5,563	0.16%
2020/02/19	5	34.77	5	34.75	34.75	0	5,557	0.00%
2020/02/18	8	34.76	0	0.00	34.80	8	5,584	0.14%
2020/02/17	7	34.59	5	34.89	34.55	2	5,624	0.04%
2020/02/14	76	34.95	24	35.07	34.95	52	5,613	0.93%
2020/02/13	9	35.91	19	35.31	35.00	-10	5,576	-0.18%
2020/02/12	14	33.48	8	33.90	33.80	6	5,354	0.11%
2020/02/11	11	33.57	1	33.60	33.55	10	5,358	0.19%
2020/02/10	2	33.10	1	33.35	33.20	1	5,433	0.02%
2020/02/07	8	33.37	0	0.00	33.05	8	5,485	0.15%
2020/02/06	15	33.81	10	33.97	34.00	5	5,502	0.09%
2020/02/05	6	33.38	4	33.60	33.75	2	5,462	0.04%
2020/02/04	13	33.60	3	33.65	34.00	10	5,462	0.18%
2020/02/03	6	31.71	3	31.58	32.45	3	5,470	0.05%
2020/01/31	8	34.44	2	34.50	34.15	6	5,387	0.11%
2020/01/30	34	36.01	0	0.00	36.00	34	5,441	0.62%
2020/01/20	1	39.90	0	0.00	40.00	1	5,421	0.02%
2020/01/17	9	39.86	0	0.00	39.75	9	5,642	0.16%
2020/01/16	12	40.00	0	0.00	40.00	12	5,792	0.21%
2020/01/15	4	39.98	1	40.00	40.00	3	5,982	0.05%
2020/01/14	10	40.05	3	40.08	40.10	7	6,268	0.11%
2020/01/13	1	39.65	2	39.60	39.70	-1	6,312	-0.02%
2020/01/10	8	39.38	6	39.16	39.15	2	6,470	0.03%
2020/01/09	14	39.65	0	0.00	39.40	14	6,519	0.21%
2020/01/08	9	39.72	2	39.98	39.20	7	6,725	0.10%
2020/01/07	27	39.55	14	39.91	39.65	13	6,833	0.19%
2020/01/06	23	40.15	1	39.90	39.90	22	7,035	0.31%
2020/01/03	6	41.64	12	42.13	41.25	-6	7,078	-0.08%
2020/01/02	40	43.39	131	43.69	42.75	-91	7,238	-1.26%	大賣/
2019/12/31	15	41.13	9	41.63	41.65	6	7,322	0.08%
2019/12/30	2	40.78	3	40.93	41.00	-1	7,451	-0.01%
2019/12/27	7	41.79	8	41.89	41.35	-1	7,669	-0.01%
2019/12/26	3	42.42	5	42.21	42.00	-2	7,832	-0.03%
2019/12/25	1	41.75	1	41.95	41.70	0	7,730	0.00%
2019/12/24	1	41.65	9	41.56	41.65	-8	7,883	-0.10%
2019/12/23	4	41.26	4	41.26	41.25	0	7,908	0.00%
2019/12/20	3	41.27	3	41.18	41.15	0	7,907	0.00%
2019/12/19	0	0.00	7	40.44	40.80	-7	7,920	-0.09%
2019/12/18	3	40.40	3	40.32	40.20	0	7,939	0.00%
2019/12/17	21	41.30	2	41.25	40.50	19	8,126	0.23%
2019/12/16	3	40.85	17	40.77	41.00	-14	8,033	-0.17%
2019/12/13	3	39.53	2	39.73	39.20	1	7,981	0.01%
2019/12/12	1	40.20	2	40.05	39.90	-1	8,314	-0.01%
2019/12/11	3	40.17	6	40.33	40.00	-3	8,393	-0.04%
2019/12/09	1	40.25	1	40.25	40.30	0	8,590	0.00%
2019/12/06	5	40.05	15	39.97	39.95	-10	8,664	-0.12%
2019/12/05	1	39.65	7	39.60	39.40	-6	8,762	-0.07%
2019/12/04	0	0.00	3	39.05	39.10	-3	9,005	-0.03%
2019/12/03	3	39.35	3	39.40	39.50	0	9,121	0.00%
2019/12/02	29	38.60	1	38.80	39.00	28	9,258	0.30%
2019/11/29	11	39.95	6	39.88	39.65	5	9,350	0.05%
2019/11/28	3	39.77	5	40.02	39.65	-2	9,492	-0.02%
2019/11/27	3	39.92	1	39.95	39.90	2	9,802	0.02%
2019/11/26	6	40.38	5	40.23	39.95	1	9,948	0.01%
2019/11/25	0	0.00	7	40.31	40.05	-7	10,174	-0.07%
2019/11/22	4	39.84	1	39.85	39.70	3	10,423	0.03%
2019/11/21	3	39.95	10	39.94	40.05	-7	10,597	-0.07%
2019/11/20	2	40.40	1	40.05	40.15	1	10,987	0.01%
2019/11/19	2	40.80	5	40.83	40.75	-3	11,840	-0.03%
2019/11/18	4	40.58	0	0.00	40.50	4	12,219	0.03%
2019/11/15	2	40.78	4	40.90	40.95	-2	12,525	-0.02%
2019/11/14	20	39.99	5	39.96	40.10	15	12,677	0.12%
2019/11/13	3	40.60	0	0.00	40.50	3	12,965	0.02%
2019/11/12	1	40.45	2	40.73	41.05	-1	13,248	-0.01%
2019/11/11	40	40.68	1	40.40	40.40	39	13,830	0.28%
2019/11/08	26	40.79	1	41.50	41.55	25	14,430	0.17%
2019/11/07	8	41.09	2	41.05	41.05	6	14,941	0.04%
2019/11/06	12	42.55	2	42.10	42.00	10	15,631	0.06%
2019/11/05	1	42.60	21	42.56	42.75	-20	15,919	-0.13%
2019/11/04	1	41.75	1	41.90	41.75	0	16,127	0.00%
2019/11/01	33	41.51	38	41.47	41.55	-5	16,260	-0.03%
2019/10/31	31	42.70	30	41.88	41.70	1	16,596	0.01%
2019/10/30	2	42.30	7	42.56	42.55	-5	17,041	-0.03%
2019/10/29	11	42.67	19	42.34	41.95	-8	17,608	-0.05%
2019/10/28	12	43.46	5	43.10	43.10	7	18,339	0.04%
2019/10/25	22	44.49	10	43.60	43.35	12	18,774	0.06%
2019/10/24	2	43.25	29	43.57	44.10	-27	18,821	-0.14%
2019/10/23	14	43.59	24	43.84	43.00	-10	19,290	-0.05%
2019/10/22	10	43.71	24	43.90	43.70	-14	20,332	-0.07%
2019/10/21	7	42.94	3	43.02	43.15	4	20,961	0.02%
2019/10/18	7	43.45	11	43.58	43.30	-4	21,070	-0.02%
2019/10/17	2	43.03	3	43.05	43.05	-1	21,110	0.00%
2019/10/16	11	43.00	19	43.32	42.75	-8	21,209	-0.04%
2019/10/15	5	43.03	18	43.00	42.65	-13	21,148	-0.06%
2019/10/14	45	43.39	43	43.48	42.90	2	21,185	0.01%
2019/10/09	3	42.62	15	42.49	42.65	-12	21,276	-0.06%
2019/10/08	38	43.00	33	42.50	42.40	5	21,402	0.02%
2019/10/07	81	43.34	70	43.24	42.45	11	21,383	0.05%
2019/10/04	9	41.88	38	41.95	41.85	-29	20,979	-0.14%
2019/10/03	16	41.56	20	41.72	41.90	-4	21,015	-0.02%
2019/10/02	7	40.15	38	40.86	41.10	-31	21,005	-0.15%
2019/10/01	3	38.97	11	38.91	39.00	-8	21,123	-0.04%
2019/09/27	17	38.14	3	38.25	38.00	14	21,298	0.07%
2019/09/26	23	39.55	0	0.00	39.40	23	21,422	0.11%
2019/09/25	29	40.53	4	40.58	40.55	25	21,920	0.11%
2019/09/24	25	41.40	4	41.30	41.10	21	22,596	0.09%
2019/09/23	2	41.60	22	41.57	41.45	-20	22,695	-0.09%
2019/09/20	23	41.57	16	41.64	41.45	7	22,956	0.03%
2019/09/19	22	40.93	11	40.86	40.80	11	23,402	0.05%
2019/09/18	5	40.90	17	40.68	40.85	-12	23,695	-0.05%
2019/09/17	21	41.13	8	41.19	40.70	13	23,761	0.05%
2019/09/16	6	42.69	12	42.92	42.55	-6	23,913	-0.03%
2019/09/12	13	42.91	3	42.88	42.85	10	24,520	0.04%
2019/09/11	6	42.56	1	42.70	42.45	5	25,611	0.02%
2019/09/10	2	42.20	5	42.05	42.00	-3	25,918	-0.01%
2019/09/09	25	43.31	7	43.31	42.65	18	25,965	0.07%
2019/09/06	11	43.40	18	43.18	43.25	-7	25,997	-0.03%
2019/09/05	5	42.50	13	42.38	42.30	-8	25,903	-0.03%
2019/09/04	11	41.67	4	41.66	42.15	7	25,949	0.03%
2019/09/03	15	41.91	3	41.50	41.30	12	26,333	0.05%
2019/09/02	10	41.63	3	42.22	42.45	7	26,674	0.03%
2019/08/30	31	42.50	24	43.12	42.20	7	26,552	0.03%
2019/08/29	24	43.27	15	43.00	43.05	9	26,357	0.03%
2019/08/28	13	43.28	1	42.85	42.90	12	26,289	0.05%
2019/08/27	13	44.59	7	44.97	43.70	6	26,151	0.02%
2019/08/26	0	0.00	7	43.74	44.00	-7	26,124	-0.03%
2019/08/23	32	45.31	27	45.23	44.90	5	26,066	0.02%
2019/08/22	123	45.80	68	45.80	44.85	55	25,859	0.21%	大買/
2019/08/21	33	43.88	92	43.86	44.55	-59	25,391	-0.23%
2019/08/20	27	43.45	11	42.91	42.80	16	25,310	0.06%
2019/08/19	22	44.00	9	43.68	43.55	13	25,354	0.05%
2019/08/16	36	44.12	45	43.97	43.45	-9	25,543	-0.04%
2019/08/15	13	42.91	4	42.84	42.90	9	25,530	0.04%
2019/08/14	50	44.45	23.5	44.01	43.75	26.5	25,824	0.10%
2019/08/13	20	43.36	62	43.54	43.70	-42	25,797	-0.16%
2019/08/12	36	43.11	29	43.42	42.40	7	25,834	0.03%
2019/08/08	42	41.28	75	41.73	42.30	-33	25,657	-0.13%
2019/08/07	14	39.71	19	39.53	39.20	-5	25,226	-0.02%
2019/08/06	12	38.45	19	38.53	39.05	-7	25,345	-0.03%
2019/08/05	29	39.14	24	39.06	38.90	5	25,307	0.02%
2019/08/02	67	39.54	100	39.61	39.10	-33	25,515	-0.13%
2019/08/01	133	40.94	38	40.94	40.80	95	25,667	0.37%	大買/
2019/07/31	35	40.44	59	40.09	40.60	-24	25,540	-0.09%
2019/07/30	72	42.26	15	42.36	40.95	57	25,754	0.22%
2019/07/29	62	46.18	33	46.11	45.45	29	25,319	0.11%
2019/07/26	18	45.41	9	45.43	45.30	9	25,442	0.04%
2019/07/25	18	46.49	18	46.09	45.70	0	25,583	0.00%
2019/07/24	70	45.40	107	45.51	46.90	-37	25,527	-0.14%	大賣/
2019/07/23	29	43.96	72	43.72	43.20	-43	24,542	-0.18%
2019/07/22	2	40.88	5	41.09	41.40	-3	23,868	-0.01%
2019/07/19	6	40.67	13	40.67	40.25	-7	23,885	-0.03%
2019/07/18	16	40.05	3	39.87	39.85	13	23,960	0.05%
2019/07/17	3	40.50	4	40.68	40.80	-1	24,172	0.00%
2019/07/16	6	41.45	4	41.08	41.05	2	24,273	0.01%
2019/07/15	14	41.49	26	41.95	41.90	-12	25,003	-0.05%
2019/07/12	22	41.40	22	41.32	41.00	0	25,090	0.00%
2019/07/11	29	41.06	6	41.24	41.45	23	25,498	0.09%
2019/07/10	31	40.65	29	40.64	40.80	2	25,661	0.01%
2019/07/09	3	39.73	8	39.60	39.90	-5	26,240	-0.02%
2019/07/08	1	40.85	2	40.20	40.20	-1	26,796	0.00%
2019/07/05	28	40.74	4	40.61	40.55	24	26,878	0.09%
2019/07/04	16	41.35	19	41.01	41.15	-3	26,671	-0.01%
2019/07/03	5	41.01	9	41.97	41.00	-4	26,902	-0.01%
2019/07/02	12	42.64	24	42.75	42.80	-12	26,904	-0.04%
2019/07/01	33	41.36	33	41.81	42.25	0	26,499	0.00%
2019/06/28	0	0.00	2	38.50	38.45	-2	26,440	-0.01%
2019/06/27	8	38.79	6	38.75	38.50	2	26,382	0.01%
2019/06/26	10	37.62	19	38.61	38.95	-9	26,184	-0.03%
2019/06/25	9	39.17	30	39.05	38.10	-21	25,692	-0.08%
2019/06/24	14	38.42	6	37.85	38.90	8	25,466	0.03%
2019/06/21	29	39.02	20	39.22	38.00	9	25,449	0.04%
2019/06/20	21	38.74	26	38.76	39.00	-5	25,223	-0.02%
2019/06/19	46	37.54	62	37.85	37.90	-16	25,180	-0.06%
2019/06/18	14	36.45	2	35.85	35.35	12	24,982	0.05%
2019/06/17	2	35.23	4	35.06	35.60	-2	24,647	-0.01%
2019/06/14	6	35.43	15	35.88	35.10	-9	24,735	-0.04%
2019/06/13	11	35.80	25	35.61	35.95	-14	24,689	-0.06%
2019/06/12	17	35.77	3	35.63	35.55	14	24,771	0.06%
2019/06/11	44	36.53	23	36.33	36.15	21	24,897	0.08%
2019/06/10	40	35.29	48	35.09	35.90	-8	24,438	-0.03%
2019/06/06	0	0.00	2	32.30	32.80	-2	24,129	-0.01%
2019/06/05	14	32.89	4	33.20	32.30	10	24,125	0.04%
2019/06/04	4	32.49	3	33.10	32.45	1	24,182	0.00%
2019/06/03	7	32.71	2	32.85	32.70	5	24,303	0.02%
2019/05/31	20	33.49	46	33.47	33.60	-26	24,420	-0.11%
2019/05/30	4	32.63	19	32.69	32.55	-15	24,453	-0.06%
2019/05/29	17	31.99	10	31.69	32.30	7	24,765	0.03%
2019/05/28	15	33.06	1	32.60	32.60	14	25,141	0.06%
2019/05/27	3	32.00	4	32.21	32.50	-1	25,170	0.00%
2019/05/24	44	33.30	8	33.59	32.20	36	25,386	0.14%
2019/05/23	12	32.60	8	32.96	32.95	4	25,066	0.02%
2019/05/22	8	34.84	16	34.49	34.25	-8	24,779	-0.03%
2019/05/21	39	35.23	25	35.44	35.60	14	24,518	0.06%
2019/05/20	36	35.84	23	34.98	34.35	13	24,024	0.05%
2019/05/17	11	37.32	30	37.95	36.00	-19	23,691	-0.08%
2019/05/16	9	40.23	66	40.20	39.70	-57	23,149	-0.25%
2019/05/15	16	42.48	4	42.41	41.95	12	22,880	0.05%
2019/05/14	28	40.72	23	41.28	42.50	5	22,821	0.02%
2019/05/13	13	40.73	9	40.86	40.10	4	22,711	0.02%
2019/05/10	18	40.84	5	40.67	40.80	13	22,735	0.06%
2019/05/09	57	41.16	19	41.10	40.00	38	22,433	0.17%
2019/05/08	14	42.98	12	42.89	42.65	2	21,888	0.01%
2019/05/07	34	45.17	46	44.80	42.85	-12	21,520	-0.06%
2019/05/06	42	43.85	36	44.12	44.40	6	20,771	0.03%
2019/05/03	47	44.35	60	44.21	44.05	-13	20,311	-0.06%
2019/05/02	4	42.41	45	42.71	42.85	-41	19,694	-0.21%
2019/04/30	30	41.87	58	41.86	42.80	-28	19,425	-0.14%
2019/04/29	7	40.05	26	39.27	40.00	-19	18,879	-0.10%
2019/04/26	12	40.05	5	40.07	39.80	7	18,621	0.04%
2019/04/25	10	40.54	2	40.55	41.20	8	18,384	0.04%
2019/04/24	14	41.07	6	40.88	40.70	8	18,213	0.04%
2019/04/23	18	40.00	2	40.05	40.30	16	17,968	0.09%
2019/04/22	6	42.18	23	41.70	41.75	-17	17,814	-0.10%
2019/04/19	75	43.06	49	43.19	42.00	26	17,647	0.15%
2019/04/18	17	43.06	24	42.82	42.80	-7	16,714	-0.04%
2019/04/17	49	43.44	39	43.53	43.25	10	16,338	0.06%
2019/04/16	31	41.34	26	41.52	41.50	5	15,775	0.03%
2019/04/15	58	41.76	66	41.69	42.90	-8	15,316	-0.05%
2019/04/12	62	38.99	64	38.93	39.15	-2	14,558	-0.01%
2019/04/11	8	37.07	21	37.13	37.00	-13	13,796	-0.09%
2019/04/10	19	36.26	5	35.81	35.80	14	13,578	0.10%
2019/04/09	40	37.29	16	37.57	36.00	24	13,459	0.18%
2019/04/08	25	36.68	45	36.92	36.70	-20	13,052	-0.15%
2019/04/03	10	36.27	14	36.19	35.70	-4	12,792	-0.03%
2019/04/02	55	36.31	76	36.26	35.50	-21	12,819	-0.16%
2019/04/01	3	34.75	159.2	34.56	34.95	-156.2	12,422	-1.26%	大賣/鉅額交易
2019/03/29	28	34.61	10	34.35	34.20	18	12,350	0.15%
2019/03/28	4	33.73	5	33.94	34.55	-1	12,263	-0.01%
2019/03/27	8	34.96	10	34.90	34.65	-2	12,117	-0.02%
2019/03/26	20	35.14	3	35.10	34.40	17	12,030	0.14%
2019/03/25	18	35.40	18	35.59	35.20	0	11,929	0.00%
2019/03/22	19	36.06	33	36.36	35.20	-14	11,773	-0.12%
2019/03/21	68	34.82	117	35.28	36.45	-49	11,187	-0.44%	大賣/
2019/03/20	16	33.20	5	32.94	33.15	11	10,221	0.11%
2019/03/19	15	33.17	6	33.18	32.60	9	10,131	0.09%
2019/03/18	3	32.20	1	32.45	32.80	2	9,959	0.02%
2019/03/15	23	32.35	25	32.73	32.00	-2	9,958	-0.02%
2019/03/14	8	33.91	4	33.78	33.35	4	9,769	0.04%
2019/03/13	3	32.65	4	32.73	32.90	-1	9,497	-0.01%
2019/03/12	8	33.17	6	32.39	32.35	2	9,430	0.02%
2019/03/11	2	32.35	3	32.32	32.75	-1	9,247	-0.01%
2019/03/08	16	32.12	24	32.36	32.40	-8	9,305	-0.09%
2019/03/07	9	32.56	2	31.60	31.70	7	9,212	0.08%
2019/03/06	39	32.88	15	32.70	32.55	24	9,038	0.27%
2019/03/05	17	32.89	2	32.85	32.50	15	8,940	0.17%
2019/03/04	28	34.52	5	34.49	34.60	23	8,668	0.27%
2019/02/27	30	33.29	67	33.50	33.65	-37	8,208	-0.45%
2019/02/26	16	32.63	23	32.90	32.65	-7	7,623	-0.09%
2019/02/25	13	31.12	19	31.63	32.60	-6	7,160	-0.08%
2019/02/22	12	29.50	2	30.00	29.65	10	6,641	0.15%
2019/02/21	28	29.41	2	29.80	29.50	26	6,597	0.39%
2019/02/20	7	30.09	1	30.40	29.85	6	6,526	0.09%
2019/02/19	1	30.05	1	29.95	30.10	0	6,514	0.00%
2019/02/18	1	29.95	10	30.04	30.35	-9	6,402	-0.14%
2019/02/15	4	29.10	11	29.29	28.95	-7	6,161	-0.11%
2019/02/14	15	28.91	18	28.80	28.70	-3	6,005	-0.05%
2019/02/13	4	28.86	19	28.79	29.10	-15	5,835	-0.26%
2019/02/12	23	27.35	26	27.66	27.70	-3	5,516	-0.05%
2019/02/11	12	26.69	40	26.34	26.95	-28	5,120	-0.55%
2019/01/30	14	25.40	12	25.52	25.05	2	4,825	0.04%
2019/01/29	4	24.90	3	24.92	24.95	1	4,714	0.02%
2019/01/28	22	24.83	0	0.00	24.80	22	4,675	0.47%
2019/01/25	9	25.19	5	25.54	25.05	4	4,631	0.09%
2019/01/24	3	25.27	1	25.35	25.40	2	4,551	0.04%
2019/01/23	12	25.15	0	0.00	25.35	12	4,549	0.26%
2019/01/22	7	25.76	2	25.70	25.20	5	4,570	0.11%
2019/01/21	0	0.00	2	25.55	26.10	-2	4,428	-0.05%
2019/01/18	2	25.35	0	0.00	25.45	2	4,385	0.05%
2019/01/17	2	25.43	1	25.40	25.50	1	4,385	0.02%
2019/01/16	10	25.70	25	25.55	25.55	-15	4,362	-0.34%
2019/01/15	19	25.86	0	0.00	25.70	19	4,331	0.44%
2019/01/14	21	26.61	26	26.46	26.20	-5	4,274	-0.12%
2019/01/11	12	26.03	17	25.93	26.40	-5	4,041	-0.12%
2019/01/10	18	25.60	20	25.70	25.75	-2	3,931	-0.05%
2019/01/09	12	25.60	8	25.54	25.60	4	3,900	0.10%
2019/01/08	16	25.24	17	25.75	25.75	-1	3,825	-0.03%
2019/01/07	2	24.95	9	24.73	25.10	-7	3,713	-0.19%
2019/01/04	4	24.28	2	24.35	24.20	2	3,713	0.05%
2019/01/03	3	25.28	6	25.28	24.95	-3	3,699	-0.08%
2019/01/02	18	25.62	26	25.52	25.65	-8	3,744	-0.21%
2018/12/28	3	25.13	2	25.10	25.25	1	3,649	0.03%
2018/12/27	12	25.33	26	25.13	24.75	-14	3,635	-0.39%
2018/12/26	28	25.23	25	25.19	24.65	3	3,569	0.08%
2018/12/25	11	25.98	15	25.61	25.50	-4	3,481	-0.11%
2018/12/24	5	25.94	39	26.13	26.30	-34	3,306	-1.03%
2018/12/22	1	24.15	5	24.56	25.15	-4	3,061	-0.13%
2018/12/21	3	23.92	5	24.14	24.10	-2	3,010	-0.07%
2018/12/20	2	23.55	0	0.00	23.45	2	3,039	0.07%
2018/12/19	5	24.38	9	24.70	24.25	-4	3,053	-0.13%
2018/12/18	4	24.21	5	24.32	24.30	-1	3,002	-0.03%
2018/12/17	41	25.09	66	25.00	24.75	-25	2,934	-0.85%
2018/12/14	0	0.00	18	24.69	25.10	-18	2,794	-0.64%
2018/12/13	3	24.37	4	24.48	24.20	-1	2,719	-0.04%
2018/12/12	11	24.30	6	24.34	24.25	5	2,699	0.19%
2018/12/11	3	24.30	1	24.20	24.10	2	2,677	0.07%
2018/12/10	15	24.12	3	24.18	24.55	12	2,628	0.46%
2018/12/07	20	24.01	21	24.32	24.40	-1	2,518	-0.04%
2018/12/06	3	24.13	0	0.00	23.35	3	2,449	0.12%
2018/12/05	1	23.90	6	23.93	24.50	-5	2,391	-0.21%
2018/12/04	25	24.45	0	0.00	24.35	25	2,368	1.06%
2018/12/03	55	24.92	32	25.18	24.90	23	2,341	0.98%
2018/11/30	41	23.16	32	23.08	23.25	9	2,190	0.41%
2018/11/29	22	22.71	8	22.73	22.65	14	2,087	0.67%
2018/11/28	26	22.54	21	22.61	22.50	5	2,059	0.24%
2018/11/27	0	0.00	2	21.95	22.05	-2	2,185	-0.09%
2018/11/22	3	21.83	1	21.70	21.60	2	2,481	0.08%
2018/11/20	2	22.00	0	0.00	22.00	2	2,474	0.08%
2018/11/19	0	0.00	2	22.25	22.80	-2	2,428	-0.08%
2018/11/16	20	21.92	8	21.97	21.90	12	2,370	0.51%
2018/11/15	3	20.80	0	0.00	20.90	3	2,274	0.13%
2018/11/14	0	0.00	10	20.80	20.80	-10	2,256	-0.44%
2018/11/08	1	21.55	1	21.45	21.30	0	2,341	0.00%
2018/11/07	0	0.00	1	21.25	21.40	-1	2,353	-0.04%
2018/11/05	1	21.20	0	0.00	21.20	1	2,519	0.04%
2018/11/02	12	21.47	3	21.60	21.40	9	2,549	0.35%
2018/11/01	0	0.00	12	21.39	21.55	-12	2,552	-0.47%
2018/10/31	10	21.03	3	21.05	21.20	7	2,543	0.28%
2018/10/30	7	20.64	0	0.00	20.60	7	2,544	0.28%
2018/10/26	0	0.00	1	20.45	20.25	-1	2,516	-0.04%
2018/10/25	0	0.00	53	20.11	20.00	-53	2,613	-2.03%
2018/10/22	46	21.38	1	21.40	21.50	45	2,681	1.68%
2018/10/19	2	21.25	6	21.15	21.20	-4	2,714	-0.15%
2018/10/17	2	22.33	0	0.00	22.35	2	2,703	0.07%
2018/10/16	1	22.60	0	0.00	22.15	1	2,697	0.04%
2018/10/15	11	22.50	0	0.00	22.00	11	2,695	0.41%
2018/10/12	7	22.16	0	0.00	22.45	7	2,691	0.26%
2018/10/11	0	0.00	48	22.95	22.95	-48	2,724	-1.76%
2018/10/09	11	25.29	9	25.44	25.45	2	2,708	0.07%
2018/10/08	1	26.10	1	26.15	26.15	0	2,631	0.00%
2018/10/04	1	27.60	1	27.50	27.25	0	2,592	0.00%
2018/10/02	12	27.98	4	27.91	27.95	8	2,632	0.30%
2018/10/01	1	28.05	4	27.99	28.05	-3	2,591	-0.12%
2018/09/28	0	0.00	1	27.15	27.25	-1	2,561	-0.04%
2018/09/27	1	26.75	0	0.00	26.75	1	2,543	0.04%
2018/09/20	0	0.00	1	27.90	27.75	-1	2,410	-0.04%
2018/09/19	0	0.00	2	27.90	27.75	-2	2,418	-0.08%
2018/09/14	0	0.00	6	28.45	28.40	-6	2,452	-0.24%
2018/09/13	0	0.00	1	28.05	28.20	-1	2,454	-0.04%
2018/09/12	0	0.00	1	27.70	27.60	-1	2,485	-0.04%
2018/09/10	0	0.00	5	27.10	27.05	-5	2,687	-0.19%
2018/09/07	0	0.00	1	28.05	27.70	-1	2,691	-0.04%
2018/09/03	5	29.42	4	29.55	28.60	1	2,875	0.03%
2018/08/31	16	28.82	4	28.78	29.25	12	2,797	0.43%
2018/08/30	0	0.00	2	28.50	28.60	-2	2,678	-0.07%
2018/08/29	8	28.45	3	28.60	28.40	5	2,701	0.19%
2018/08/28	0	0.00	11	27.65	28.00	-11	2,668	-0.41%
2018/08/27	0	0.00	1	27.50	27.50	-1	2,956	-0.03%
2018/08/20	0.6	29.00	3	26.80	26.90	-2.4	3,207	-0.07%
2018/08/17	2	27.50	10	27.45	27.45	-8	3,245	-0.25%
2018/08/16	10	26.60	10	26.50	27.10	0	3,218	0.00%
2018/08/15	10	27.10	1	27.00	27.00	9	3,210	0.28%
2018/08/14	5	27.59	0	0.00	27.55	5	3,246	0.15%
2018/08/13	1	27.50	0	0.00	27.70	1	3,268	0.03%
2018/08/10	9	29.17	0	0.00	29.15	9	3,206	0.28%
2018/08/07	1	28.80	0	0.00	28.75	1	3,101	0.03%
2018/08/06	1	29.05	0	0.00	28.95	1	3,107	0.03%
2018/08/02	0	0.00	1	29.00	28.55	-1	3,210	-0.03%
2018/08/01	4	29.40	11	29.30	29.30	-7	3,200	-0.22%
2018/07/30	2	28.30	1	28.35	28.50	1	3,174	0.03%
2018/07/27	16	29.13	0	0.00	29.00	16	3,150	0.51%
2018/07/25	3	28.20	0	0.00	28.00	3	3,050	0.10%
2018/07/24	0	0.00	5	27.65	27.65	-5	3,049	-0.16%
2018/07/23	0	0.00	3	27.25	27.30	-3	3,052	-0.10%
2018/07/20	5	27.90	1	27.70	27.60	4	3,053	0.13%
2018/07/19	1	27.80	0	0.00	27.75	1	3,056	0.03%
2018/07/18	4	28.26	0	0.00	28.25	4	3,068	0.13%
2018/07/10	1	28.20	1	27.90	27.70	0	3,014	0.00%
2018/07/09	0	0.00	1	27.55	27.55	-1	2,969	-0.03%
2018/07/05	1	27.65	1	27.40	27.40	0	2,965	0.00%
2018/06/28	0	0.00	6	28.20	28.20	-6	2,964	-0.20%
2018/06/27	0	0.00	2	28.65	28.65	-2	3,023	-0.07%
2018/06/25	11	29.64	1	29.85	29.50	10	2,989	0.33%
2018/06/22	4	30.01	1	29.90	29.80	3	2,994	0.10%
2018/06/20	0	0.00	5	30.60	29.60	-5	2,984	-0.17%
2018/06/19	5	30.00	0	0.00	30.20	5	2,875	0.17%
2018/06/15	0	0.00	1	30.85	30.65	-1	2,881	-0.03%
2018/06/12	0	0.00	6	31.68	31.35	-6	2,876	-0.21%
2018/06/11	1	31.05	0	0.00	31.20	1	2,812	0.04%
2018/06/08	2	32.15	2	31.95	31.65	0	2,811	0.00%
2018/06/06	0	0.00	1	31.55	31.40	-1	2,640	-0.04%
2018/06/05	0	0.00	12	31.09	31.20	-12	2,628	-0.46%
2018/06/04	11	31.91	29	31.89	31.65	-18	2,549	-0.71%
2018/06/01	0	0.00	5	30.30	30.30	-5	2,257	-0.22%
2018/05/31	5	28.85	1	28.85	28.85	4	2,139	0.19%
2018/05/29	0	0.00	3	29.05	28.75	-3	2,157	-0.14%
2018/05/28	5	29.30	0	0.00	29.25	5	2,168	0.23%
2018/05/25	1	29.35	0	0.00	29.50	1	2,242	0.04%
2018/05/24	5	28.80	7	29.01	29.10	-2	2,234	-0.09%
2018/05/23	0	0.00	1	28.85	28.85	-1	2,352	-0.04%
2018/05/22	1	29.10	0	0.00	29.25	1	2,352	0.04%
2018/05/21	1	28.55	16	28.74	29.15	-15	2,324	-0.65%
2018/05/17	0	0.00	2	28.15	28.20	-2	2,331	-0.09%
2018/05/16	1	28.00	1	27.80	27.90	0	2,346	0.00%
2018/05/11	0	0.00	11	27.75	27.75	-11	2,518	-0.44%
2018/05/10	2	28.60	1	28.45	28.50	1	2,502	0.04%
2018/05/09	1	28.00	0	0.00	28.10	1	2,442	0.04%
2018/05/08	1	28.40	0	0.00	28.20	1	2,506	0.04%
2018/05/07	10	28.00	10	27.90	28.00	0	2,537	0.00%
2018/05/04	0	0.00	1	27.05	27.20	-1	2,558	-0.04%
2018/05/03	5	26.90	0	0.00	26.85	5	2,768	0.18%
2018/04/30	2	27.00	0	0.00	27.05	2	2,888	0.07%
2018/04/27	0	0.00	1	26.20	26.20	-1	2,909	-0.03%
2018/04/25	3	26.62	0	0.00	26.80	3	2,926	0.10%
2018/04/24	1	27.30	0	0.00	26.25	1	2,944	0.03%
2018/04/23	0	0.00	1	27.30	27.30	-1	2,950	-0.03%
2018/04/20	1	27.80	0	0.00	27.90	1	2,972	0.03%
2018/04/13	1	28.80	1	28.70	28.70	0	3,268	0.00%
2018/04/12	11	28.45	2	28.70	28.60	9	3,375	0.27%
2018/04/11	3	29.10	0	0.00	28.80	3	3,421	0.09%
2018/04/09	2	28.85	3	28.95	28.85	-1	3,713	-0.03%
2018/04/03	1	29.00	5	29.04	29.00	-4	3,846	-0.10%
2018/04/02	0	0.00	10	29.40	29.30	-10	4,074	-0.25%
2018/03/30	1	30.50	0	0.00	29.90	1	4,279	0.02%
2018/03/28	0	0.00	6	29.20	29.00	-6	4,469	-0.13%
2018/03/27	0	0.00	11	29.55	29.45	-11	4,517	-0.24%
2018/03/26	6	29.00	2	29.05	29.10	4	4,586	0.09%
2018/03/23	17	29.00	0	0.00	29.00	17	4,671	0.36%
2018/03/21	1	30.85	0	0.00	30.50	1	4,818	0.02%
2018/03/20	0	0.00	5	30.25	30.20	-5	4,910	-0.10%
2018/03/19	2	30.65	6	30.30	30.35	-4	5,214	-0.08%
2018/03/16	21	30.44	0	0.00	30.25	21	5,265	0.40%
2018/03/15	0	0.00	7.3	30.74	30.80	-7.3	5,355	-0.14%
2018/03/14	0	0.00	1	30.55	30.70	-1	5,500	-0.02%
2018/03/13	0	0.00	1	30.45	30.20	-1	5,568	-0.02%
2018/03/12	0	0.00	1	29.80	29.80	-1	5,707	-0.02%
2018/03/09	3	30.08	22	29.89	29.80	-19	5,995	-0.32%
2018/03/07	0	0.00	1	30.00	29.50	-1	6,570	-0.02%
2018/03/06	10	29.90	2	29.98	29.90	8	7,139	0.11%
2018/03/05	1	30.15	35	29.79	29.50	-34	7,613	-0.45%
2018/03/02	2	29.53	34	29.70	29.70	-32	8,532	-0.38%
2018/03/01	122	29.75	61	29.75	30.05	61	9,335	0.65%	大買/
2018/02/27	4	29.94	13	30.06	29.55	-9	9,780	-0.09%
2018/02/26	1	29.45	1	29.20	29.25	0	10,582	0.00%
2018/02/23	5	29.41	40	28.99	29.70	-35	11,142	-0.31%
2018/02/21	30	28.00	52	27.82	28.10	-22	11,123	-0.20%
2018/02/12	4	26.91	0	0.00	26.90	4	11,121	0.04%
2018/02/09	18	26.33	7	26.10	26.60	11	11,170	0.10%
2018/02/08	0	0.00	25	27.30	27.30	-25	11,187	-0.22%
2018/02/07	16	27.80	0	0.00	27.65	16	11,184	0.14%
2018/02/06	41	28.02	3	28.82	27.00	38	11,193	0.34%
2018/02/05	21	29.79	0	0.00	29.85	21	11,112	0.19%
2018/02/02	10	30.30	0	0.00	30.30	10	11,130	0.09%
2018/02/01	35	30.55	4	30.70	30.55	31	11,193	0.28%
2018/01/31	14	30.77	2	30.80	30.95	12	11,212	0.11%
2018/01/30	1	30.40	13	30.57	30.20	-12	11,213	-0.11%
2018/01/29	1	31.70	2	31.08	30.90	-1	11,289	-0.01%
2018/01/26	1	31.90	7	31.95	31.60	-6	11,299	-0.05%
2018/01/25	0	0.00	12	31.37	31.00	-12	11,107	-0.11%
2018/01/24	50	30.60	0.8	30.90	30.85	49.2	11,031	0.45%
2018/01/23	4	30.70	20	30.51	30.65	-16	11,045	-0.14%
2018/01/22	1	30.30	3	30.25	30.25	-2	11,088	-0.02%
2018/01/19	0	0.00	3	30.45	30.30	-3	11,475	-0.03%
2018/01/18	1	30.40	0	0.00	30.30	1	11,552	0.01%
2018/01/17	0	0.00	1	30.60	30.60	-1	11,573	-0.01%
2018/01/16	0	0.00	3	30.95	30.95	-3	11,591	-0.03%
2018/01/15	2	30.80	3	30.97	31.00	-1	11,592	-0.01%
2018/01/12	4	30.81	4	30.70	30.65	0	11,600	0.00%
2018/01/11	1	29.75	3	29.80	29.90	-2	11,760	-0.02%
2018/01/10	8	30.30	31	30.30	30.20	-23	11,766	-0.20%
2018/01/09	10	31.35	10	31.30	31.30	0	11,798	0.00%
2018/01/08	15	31.37	12	31.07	31.00	3	11,802	0.03%
2018/01/05	24	32.40	5	32.41	32.30	19	11,729	0.16%
2018/01/04	22	32.19	48	32.28	32.20	-26	11,692	-0.22%
2018/01/03	68	33.26	3	33.18	32.55	65	11,661	0.56%
2018/01/02	1	32.75	24	32.78	33.50	-23	11,490	-0.20%