奇鋐 (3017)-元富-城東券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/03	50.4	662.88	57.5	658.02	662.00	-7.1	17,273	-0.04%
2024/05/02	95.2	653.91	98	647.25	656.00	-2.8	17,248	-0.02%
2024/04/30	15.6	650.13	30.5	654.83	654.00	-14.8	17,183	-0.09%
2024/04/29	40.1	633.56	19	628.21	626.00	21.1	17,187	0.12%
2024/04/26	172.1	652.12	167.1	654.14	642.00	4.9	17,374	0.03%	大買/大賣/
2024/04/25	73.3	633.47	71	636.24	620.00	2.2	17,079	0.01%
2024/04/24	13.1	624.50	15.1	627.27	634.00	-2	16,953	-0.01%
2024/04/23	59.5	579.17	71	579.61	577.00	-11.5	17,056	-0.07%
2024/04/22	33.6	588.58	31	594.71	567.00	2.6	16,992	0.02%
2024/04/19	69.3	635.57	65.1	632.37	630.00	4.3	16,950	0.03%
2024/04/18	68.1	665.23	112.2	665.82	680.00	-44.2	16,936	-0.26%	大賣/
2024/04/17	142	631.84	48	627.61	638.00	94	16,835	0.56%	大買/
2024/04/16	8	605.75	9.2	600.99	606.00	-1.2	16,828	-0.01%
2024/04/15	4	628.25	7	626.98	616.00	-3	16,832	-0.02%
2024/04/12	11.1	615.63	23.2	620.64	628.00	-12.1	16,897	-0.07%
2024/04/11	10.7	575.61	31.1	577.33	584.00	-20.4	16,653	-0.12%
2024/04/10	14.1	570.04	8.1	572.27	555.00	6.1	16,608	0.04%
2024/04/09	14.3	577.54	26	581.62	577.00	-11.7	16,586	-0.07%
2024/04/08	22.2	572.56	14.3	576.54	570.00	7.9	16,528	0.05%
2024/04/03	22	550.45	28.1	550.74	546.00	-6.1	16,589	-0.04%
2024/04/02	19	543.09	14	539.21	533.00	5	16,497	0.03%
2024/04/01	28	556.93	15	560.93	554.00	13	16,476	0.08%
2024/03/29	21.1	545.64	22	550.69	546.00	-0.9	16,382	-0.01%
2024/03/28	26.1	533.70	39	525.77	542.00	-12.9	16,272	-0.08%
2024/03/27	22	538.41	16.2	536.90	534.00	5.8	16,176	0.04%
2024/03/26	22.4	554.78	22.7	554.20	541.00	-0.3	16,093	0.00%
2024/03/25	16.1	586.93	8	588.75	583.00	8.1	15,929	0.05%
2024/03/22	10.1	589.06	8	590.25	589.00	2.1	15,868	0.01%
2024/03/21	19	585.32	25.2	586.67	585.00	-6.1	15,767	-0.04%
2024/03/20	34.2	574.64	30	571.43	567.00	4.2	15,677	0.03%
2024/03/19	40.3	591.11	22	582.09	569.00	18.3	15,465	0.12%
2024/03/18	40.3	618.33	53	617.96	623.00	-12.7	15,226	-0.08%
2024/03/15	31.3	582.44	251.4	579.25	599.00	-220.1	15,013	-1.47%	大賣/鉅額交易
2024/03/14	43.2	566.62	13.1	567.78	556.00	30.1	14,674	0.20%
2024/03/13	67.5	639.53	48.6	627.72	617.00	18.9	14,414	0.13%
2024/03/12	57.5	618.04	78.7	625.17	643.00	-21.2	13,964	-0.15%
2024/03/11	72.4	596.67	65.2	595.95	585.00	7.2	13,651	0.05%
2024/03/08	53.2	585.31	36.4	599.31	574.00	16.8	13,426	0.13%
2024/03/07	65.7	624.52	54.3	610.67	599.00	11.3	13,269	0.09%
2024/03/06	265.3	608.76	88.3	607.46	630.00	177	12,946	1.37%	大買/鉅額交易
2024/03/05	30.2	571.75	31.6	572.25	585.00	-1.4	12,713	-0.01%
2024/03/04	29	557.79	40.4	555.58	554.00	-11.4	12,560	-0.09%
2024/03/01	33.4	544.50	40.1	540.96	539.00	-6.7	12,472	-0.05%
2024/02/29	15.1	532.64	35	531.06	532.00	-19.9	12,399	-0.16%
2024/02/27	14	506.04	19.3	511.36	508.00	-5.3	12,167	-0.04%
2024/02/26	7.7	497.77	30.6	495.20	500.00	-23	12,143	-0.19%
2024/02/23	23.3	508.76	19	503.74	498.50	4.3	12,107	0.04%
2024/02/22	19	521.57	30.4	526.11	520.00	-11.4	12,045	-0.09%
2024/02/21	23.1	484.13	25	491.74	495.00	-2	12,019	-0.02%
2024/02/20	14.5	480.46	9	476.33	483.00	5.5	11,975	0.05%
2024/02/19	23.8	497.23	33.1	493.71	486.00	-9.4	11,954	-0.08%
2024/02/16	33.9	512.87	19	519.82	510.00	14.9	12,023	0.12%
2024/02/15	1.2	527.68	12.4	524.19	534.00	-11.2	12,017	-0.09%
2024/02/05	19.6	486.43	20	483.73	485.50	-0.4	11,947	0.00%
2024/02/02	27	477.09	16.3	477.88	478.00	10.7	11,799	0.09%
2024/02/01	22.1	448.27	30.1	448.43	457.50	-8	11,601	-0.07%
2024/01/31	18.1	419.39	17.2	421.76	425.50	0.9	11,272	0.01%
2024/01/30	45.2	404.04	68.7	422.15	429.50	-23.5	11,110	-0.21%
2024/01/29	6.1	387.62	58	384.94	390.50	-51.9	10,854	-0.48%
2024/01/26	12.1	382.77	11.1	383.45	386.00	1	10,868	0.01%
2024/01/25	58	390.84	97.3	388.29	389.50	-39.3	10,898	-0.36%
2024/01/24	68.5	385.50	52.3	382.68	387.50	16.2	10,774	0.15%
2024/01/23	27	382.59	21.1	381.91	386.50	5.9	10,805	0.05%
2024/01/22	46	372.12	35.8	369.84	380.50	10.2	10,603	0.10%
2024/01/19	3.3	342.45	6	343.34	346.00	-2.7	10,366	-0.03%
2024/01/18	22.1	340.50	10	347.65	334.50	12.1	10,347	0.12%
2024/01/17	14.3	349.02	22.3	350.92	343.50	-8	10,285	-0.08%
2024/01/16	13.1	340.69	15.1	340.35	343.00	-2	10,244	-0.02%
2024/01/15	24.1	338.81	20.1	337.31	334.00	4	10,224	0.04%
2024/01/12	26	350.96	28.3	353.72	350.00	-2.3	10,164	-0.02%
2024/01/11	20.2	341.22	34.4	339.63	346.50	-14.2	9,909	-0.14%
2024/01/10	13	325.23	16.1	325.30	329.00	-3.1	9,844	-0.03%
2024/01/09	19.1	312.30	16.1	313.15	315.00	3	9,708	0.03%
2024/01/08	17.6	310.01	4	311.25	301.50	13.6	9,633	0.14%
2024/01/05	1	323.50	20	322.18	323.50	-19	9,475	-0.20%
2024/01/04	1.1	318.05	2	323.50	319.00	-1	9,564	-0.01%
2024/01/03	15	327.13	11	327.86	329.00	4	9,628	0.04%
2024/01/02	22	333.55	13.1	329.26	329.50	9	9,615	0.09%
2023/12/29	42	330.98	53.2	328.99	336.50	-11.2	9,631	-0.12%
2023/12/28	12.1	324.67	10.1	325.40	318.00	2	9,477	0.02%
2023/12/27	20	325.73	38.1	324.87	324.50	-18.1	9,478	-0.19%
2023/12/26	1	311.00	1	310.50	311.00	0	9,542	0.00%
2023/12/25	5	309.80	9	310.22	309.50	-4	9,822	-0.04%
2023/12/22	11	307.41	5	307.70	307.00	6	9,954	0.06%
2023/12/21	1.1	295.52	4	297.00	301.50	-3	10,189	-0.03%
2023/12/20	1.1	305.24	11	302.91	299.50	-10	10,278	-0.10%
2023/12/19	1.1	300.83	36	298.38	302.50	-35	10,483	-0.33%
2023/12/18	0.1	302.50	297	300.18	299.50	-297	10,603	-2.80%	大賣/鉅額交易
2023/12/15	4.1	301.65	12	306.29	298.00	-8	10,803	-0.07%
2023/12/14	17	310.06	17	308.26	306.00	0	10,986	0.00%
2023/12/13	1.1	301.52	0	0.00	300.50	1.1	11,067	0.01%
2023/12/12	3	311.33	8	307.69	306.50	-5	11,063	-0.05%
2023/12/11	7	308.21	2	308.50	308.00	5	11,153	0.04%
2023/12/08	3	306.33	4	306.75	304.50	-1	11,191	-0.01%
2023/12/07	35.1	303.56	13	297.04	301.50	22.1	11,204	0.20%
2023/12/06	9	296.50	10	297.60	296.50	-1	11,269	-0.01%
2023/12/05	5.2	282.18	2	284.25	286.00	3.2	11,267	0.03%
2023/12/04	7.2	295.43	6	292.92	290.50	1.2	11,225	0.01%
2023/12/01	3	303.82	1	302.00	302.50	2	11,216	0.02%
2023/11/30	0	0.00	1	299.56	308.00	-1	11,223	-0.01%
2023/11/29	3	303.33	45	303.37	301.00	-42	11,179	-0.38%
2023/11/28	4.3	298.88	3	300.50	300.50	1.3	11,199	0.01%
2023/11/27	7.3	304.54	27.1	308.40	298.00	-19.8	11,295	-0.18%
2023/11/22	4	325.88	10	324.60	327.00	-6	11,240	-0.05%
2023/11/21	8.1	330.24	12	332.25	327.00	-3.9	11,394	-0.03%
2023/11/20	8	327.06	25.1	325.49	329.50	-17.1	11,601	-0.15%
2023/11/17	38	320.05	7.1	319.82	318.00	30.9	11,533	0.27%
2023/11/16	18.1	315.25	5	312.80	316.00	13.1	11,591	0.11%
2023/11/15	309.1	336.61	9.1	329.01	313.50	300	11,587	2.59%	大買/鉅額交易
2023/11/14	7	325.00	10	326.10	325.00	-3	11,556	-0.03%
2023/11/13	22	316.52	0	0.00	318.50	22	11,586	0.19%
2023/11/10	4.1	316.81	5	316.00	314.50	-0.9	11,647	-0.01%
2023/11/09	8	318.56	7	317.29	316.50	1	11,745	0.01%
2023/11/08	10.1	316.55	4.1	316.93	313.00	6	11,836	0.05%
2023/11/07	1.1	312.02	0	0.00	311.00	1.1	11,949	0.01%
2023/11/06	8.1	311.20	9.1	308.38	315.00	-1	12,182	-0.01%
2023/11/03	2	299.75	2.2	298.77	297.00	-0.2	12,505	0.00%
2023/11/02	3	297.33	6	297.92	299.50	-3	12,747	-0.02%
2023/11/01	39	286.15	1.2	285.25	285.50	37.8	13,055	0.29%
2023/10/31	9.3	291.44	2	286.89	283.50	7.2	13,293	0.05%
2023/10/30	2	304.50	13.4	302.99	298.50	-11.4	13,521	-0.08%
2023/10/27	14.3	302.31	11	297.00	296.50	3.3	13,680	0.02%
2023/10/26	17	305.74	13	303.54	301.50	4	13,925	0.03%
2023/10/25	3	318.17	3.9	317.53	313.00	-0.9	14,064	-0.01%
2023/10/24	9.1	312.41	11.2	311.83	318.00	-2.1	14,224	-0.01%
2023/10/23	3.1	303.61	3	303.00	297.00	0.1	14,195	0.00%
2023/10/20	10.1	299.90	9	302.47	308.50	1.1	14,432	0.01%
2023/10/19	7.1	296.60	6	295.77	299.00	1.1	14,621	0.01%
2023/10/18	13.2	296.86	3.1	302.29	294.00	10.1	14,918	0.07%
2023/10/17	8	323.44	4	328.50	319.50	4	15,011	0.03%
2023/10/16	18	333.75	5	331.20	325.50	13	15,049	0.09%
2023/10/13	1	343.50	5.1	335.04	337.00	-4.1	15,194	-0.03%
2023/10/12	9	345.11	5	345.30	342.00	4	15,286	0.03%
2023/10/11	16.1	352.96	3	341.67	336.50	13.1	15,413	0.08%
2023/10/06	3	348.33	5	347.80	348.50	-2	15,690	-0.01%
2023/10/05	4	347.00	5.2	347.08	344.00	-1.2	15,923	-0.01%
2023/10/04	16	334.03	26.2	341.35	345.00	-10.1	15,976	-0.06%
2023/10/03	12	343.79	11	342.68	340.00	1	15,965	0.01%
2023/10/02	72	345.03	18.1	344.29	342.50	54	16,091	0.34%
2023/09/28	24.3	331.22	26.5	333.28	341.00	-2.3	16,017	-0.01%
2023/09/27	22.1	314.42	20.1	317.47	321.00	2.1	15,898	0.01%
2023/09/26	8.2	311.39	20.8	316.22	313.50	-12.6	15,995	-0.08%
2023/09/25	5.2	298.79	10	299.70	297.00	-4.8	16,091	-0.03%
2023/09/22	42.5	287.86	15.2	289.41	297.50	27.3	16,369	0.17%
2023/09/21	18.3	278.50	12	278.15	280.00	6.2	16,169	0.04%
2023/09/20	50.5	283.27	72	285.11	281.00	-21.5	16,119	-0.13%
2023/09/19	12.2	283.52	185	278.42	278.00	-172.8	16,033	-1.08%	大賣/鉅額交易
2023/09/18	9.2	297.95	24	295.86	293.50	-14.9	15,942	-0.09%
2023/09/15	2	317.50	6.1	318.42	320.00	-4.1	15,953	-0.03%
2023/09/14	8	315.06	4	316.38	318.00	4	16,122	0.02%
2023/09/13	6	303.25	5.1	300.45	304.00	0.9	16,333	0.01%
2023/09/12	2.1	306.81	1	304.00	306.00	1.1	16,622	0.01%
2023/09/11	8.3	320.01	3.1	314.60	311.50	5.2	16,910	0.03%
2023/09/08	4.3	342.65	2	346.50	337.00	2.3	16,934	0.01%
2023/09/07	0	335.00	1	342.00	342.00	-1	17,183	-0.01%
2023/09/06	14.1	341.63	12	341.08	343.50	2.1	17,207	0.01%
2023/09/05	5.1	328.67	1	330.00	330.50	4.1	17,309	0.02%
2023/09/04	4.1	327.62	42	328.93	328.50	-38	17,401	-0.22%
2023/09/01	7.1	330.19	4	330.25	329.00	3.1	17,523	0.02%
2023/08/31	12.1	327.12	11.1	330.53	334.50	1	17,651	0.01%
2023/08/30	4.1	337.09	3	339.83	335.50	1.1	17,734	0.01%
2023/08/29	8.1	341.36	4	333.88	335.00	4.1	17,933	0.02%
2023/08/28	6.2	347.52	2.1	344.05	338.50	4	18,015	0.02%
2023/08/25	10.7	358.55	16.1	362.12	354.00	-5.3	18,063	-0.03%
2023/08/24	7.1	375.92	12.1	382.66	387.00	-5	17,950	-0.03%
2023/08/23	1	359.00	3.1	362.78	356.00	-2.1	17,909	-0.01%
2023/08/22	5.1	362.42	13.1	359.71	350.50	-8	18,218	-0.04%
2023/08/21	2.1	359.33	396	355.60	353.50	-393.9	18,518	-2.13%	大賣/鉅額交易
2023/08/18	7	360.00	10.2	358.77	352.00	-3.2	18,472	-0.02%
2023/08/17	10	352.75	7.1	358.20	363.00	3	18,342	0.02%
2023/08/16	7.1	343.55	7.1	344.46	350.00	0	18,270	0.00%
2023/08/15	399	341.36	9.4	340.48	343.50	389.6	18,323	2.13%	大買/鉅額交易
2023/08/14	1.8	323.89	1	321.50	319.00	0.8	18,425	0.00%
2023/08/11	18	316.50	127	315.54	321.00	-109	18,409	-0.59%	大賣/鉅額交易
2023/08/10	22.2	318.09	6.1	322.62	314.50	16	18,368	0.09%
2023/08/09	35.2	360.12	22.2	362.88	349.00	13	18,241	0.07%
2023/08/08	11.1	356.41	19.1	356.11	358.00	-8	17,976	-0.04%
2023/08/07	26.1	349.14	8	351.25	349.50	18.1	17,883	0.10%
2023/08/04	15	327.37	16	337.00	338.00	-1	17,657	-0.01%
2023/08/02	37.1	321.10	21.5	317.70	315.50	15.6	17,537	0.09%
2023/08/01	7.1	325.34	10	324.15	328.00	-2.9	17,424	-0.02%
2023/07/31	17.1	348.81	23.1	346.58	322.00	-5.9	17,773	-0.03%
2023/07/28	8.1	342.93	9.6	349.19	352.00	-1.5	17,986	-0.01%
2023/07/27	25.7	352.69	13.1	350.40	340.00	12.6	17,903	0.07%
2023/07/26	12.1	346.13	8	346.88	343.50	4.1	17,910	0.02%
2023/07/25	19.3	355.47	23.1	352.10	340.50	-3.8	17,963	-0.02%
2023/07/24	36.1	346.69	21.2	348.06	344.00	14.9	17,926	0.08%
2023/07/21	39.2	319.41	31.3	323.75	339.00	8	17,679	0.04%
2023/07/20	15	305.64	53.2	304.79	308.50	-38.1	17,321	-0.22%
2023/07/19	13	292.27	9.3	292.74	291.50	3.7	17,096	0.02%
2023/07/18	15.3	290.54	20.2	292.98	293.00	-4.9	17,121	-0.03%
2023/07/17	5.1	284.65	16	285.44	285.00	-10.9	17,009	-0.06%
2023/07/14	30.1	293.50	10.1	295.42	293.50	20	16,859	0.12%
2023/07/13	29.2	299.51	39.3	298.37	288.00	-10.2	16,774	-0.06%
2023/07/12	89.3	287.97	29	288.52	287.50	60.3	16,420	0.37%
2023/07/11	13.1	282.18	16.1	282.47	283.50	-3	16,252	-0.02%
2023/07/10	13	273.39	10	276.85	273.00	3	16,127	0.02%
2023/07/07	13	272.81	5	275.90	270.00	8	16,187	0.05%
2023/07/06	21.2	276.29	16	275.81	273.50	5.1	16,032	0.03%
2023/07/05	21.2	283.46	7	284.43	280.50	14.1	15,958	0.09%
2023/07/04	20	291.13	10.2	291.79	292.00	9.8	15,805	0.06%
2023/07/03	18	289.00	16	290.78	293.00	2	15,627	0.01%
2023/06/30	442	259.31	407.1	270.52	271.00	34.9	15,257	0.23%	大買/大賣/
2023/06/29	32.1	247.36	8	244.88	246.50	24.1	14,969	0.16%
2023/06/28	9	242.17	6	243.00	241.50	3	15,263	0.02%
2023/06/27	5.2	242.91	7	240.65	235.00	-1.9	15,506	-0.01%
2023/06/26	7	244.36	2	246.21	250.00	5	15,806	0.03%
2023/06/21	88	252.80	11.1	250.92	249.50	76.9	15,760	0.49%
2023/06/20	10	252.90	11	252.86	252.00	-1	16,021	-0.01%
2023/06/19	23	250.89	24.1	255.01	254.50	-1.1	16,419	-0.01%
2023/06/16	26.7	243.62	28	246.34	247.00	-1.3	16,302	-0.01%
2023/06/15	30.3	231.80	32	234.80	237.00	-1.7	16,089	-0.01%
2023/06/14	11.1	221.37	18	221.22	224.00	-6.9	15,750	-0.04%
2023/06/13	36	217.11	30	218.58	219.50	6	15,654	0.04%
2023/06/12	10	205.60	2	207.50	205.50	8	15,370	0.05%
2023/06/09	24	210.79	22.5	208.30	209.50	1.5	15,293	0.01%
2023/06/08	16	202.00	27	203.04	200.50	-11	15,073	-0.07%
2023/06/07	28	205.89	8	206.88	208.00	20	14,973	0.13%
2023/06/06	5	203.50	10	203.50	203.50	-5	14,812	-0.03%
2023/06/05	28	198.80	36	198.78	200.00	-8	14,614	-0.05%
2023/06/02	28.1	205.07	7	204.86	202.00	21.1	14,364	0.15%
2023/06/01	17.2	198.81	18	203.25	207.00	-0.8	14,049	-0.01%
2023/05/31	6	199.58	6	199.98	197.50	0	13,851	0.00%
2023/05/30	7	202.29	4	201.38	201.50	3	13,707	0.02%
2023/05/29	15	209.43	15.1	208.20	206.00	-0.1	13,717	0.00%
2023/05/26	42	203.19	17.1	206.52	208.00	25	13,795	0.18%
2023/05/25	36	198.90	28.1	198.68	197.50	7.9	13,401	0.06%
2023/05/24	2	184.00	4	184.13	187.00	-2	12,993	-0.02%
2023/05/23	2	182.00	1	183.50	182.50	1	12,930	0.01%
2023/05/22	5	181.20	6.2	181.83	182.50	-1.2	12,861	-0.01%
2023/05/19	33	185.17	20	186.15	184.00	13	12,758	0.10%
2023/05/18	147	183.45	10.1	184.65	186.00	137	12,576	1.09%	大買/鉅額交易
2023/05/17	7	177.71	5	178.60	178.00	2	12,319	0.02%
2023/05/16	12	176.83	56	176.42	175.50	-44	12,170	-0.36%
2023/05/15	3.2	170.53	2	170.50	171.00	1.2	11,977	0.01%
2023/05/12	46	174.53	17	171.59	177.50	29	11,896	0.24%
2023/05/10	10	178.45	4	178.38	178.50	6	11,609	0.05%
2023/05/09	9	180.94	9	182.17	183.00	0	11,432	0.00%
2023/05/08	12	181.42	10	182.00	181.50	2	11,312	0.02%
2023/05/05	25	179.58	18	179.33	181.00	7	11,073	0.06%
2023/05/04	27	173.82	115.1	168.77	175.50	-88.1	10,617	-0.83%	大賣/
2023/05/03	94	165.04	2	163.00	163.00	92	10,134	0.91%
2023/05/02	17	163.38	24.1	164.10	166.00	-7.1	10,026	-0.07%
2023/04/28	4	155.13	7	155.71	157.50	-3	9,717	-0.03%
2023/04/27	19	150.42	16	151.44	153.50	3	9,459	0.03%
2023/04/26	0	0.00	3	142.67	146.00	-3	9,136	-0.03%
2023/04/25	7.2	140.48	13	141.81	141.50	-5.9	9,007	-0.06%
2023/04/24	3	144.67	4.1	145.96	144.00	-1.1	8,916	-0.01%
2023/04/21	5.2	143.88	2.4	144.07	143.00	2.7	8,814	0.03%
2023/04/20	10.1	148.39	10	146.80	147.50	0.1	8,651	0.00%
2023/04/19	2	150.75	2	151.25	151.00	0	8,530	0.00%
2023/04/18	8	155.30	3	152.17	152.50	5	8,516	0.06%
2023/04/17	5	157.20	4	156.38	156.00	1	8,347	0.01%
2023/04/14	6	154.17	8	154.56	153.00	-2	8,208	-0.02%
2023/04/13	6	149.67	22	150.05	149.50	-16	8,043	-0.20%
2023/04/12	23	154.50	40.1	154.51	154.50	-17.1	7,957	-0.21%
2023/04/11	5.1	149.67	33	150.85	149.50	-27.9	7,732	-0.36%
2023/04/10	2	144.50	9	145.78	148.50	-7	7,604	-0.09%
2023/04/07	12.1	142.99	21	145.57	144.50	-9	7,470	-0.12%
2023/04/06	62	142.10	14	141.54	142.00	48	7,388	0.65%
2023/03/31	16	140.97	2	141.00	141.00	14	7,282	0.19%
2023/03/30	7	144.00	4	142.38	142.00	3	7,269	0.04%
2023/03/29	5	142.50	1	140.00	142.50	4	7,205	0.06%
2023/03/28	22	141.71	18	142.36	142.00	4	6,912	0.06%
2023/03/27	19	147.50	10	148.30	148.50	9	6,662	0.14%
2023/03/24	7	138.79	8	138.25	142.50	-1	6,298	-0.02%
2023/03/23	15	139.30	26.4	138.09	138.50	-11.4	6,175	-0.18%
2023/03/22	49	131.46	50	134.35	136.50	-1	5,757	-0.02%
2023/03/21	3	126.39	8.5	123.42	126.50	-5.5	5,149	-0.11%
2023/03/20	5	119.70	15	120.47	119.00	-10	4,971	-0.20%
2023/03/17	0	0.00	1	117.00	115.50	-1	4,812	-0.02%
2023/03/16	3	116.50	2	116.50	115.00	1	4,838	0.02%
2023/03/15	1	116.50	8	114.69	114.50	-7	5,047	-0.14%
2023/03/14	2	111.00	0	0.00	109.50	2	5,272	0.04%
2023/03/13	1	112.00	1	112.50	112.50	0	5,747	0.00%
2023/03/10	6	113.67	1	116.00	113.50	5	5,772	0.09%
2023/03/09	11	118.41	3	117.67	117.50	8	5,772	0.14%
2023/03/08	5	117.80	0	0.00	119.00	5	5,795	0.09%
2023/03/07	3	118.83	1	118.00	118.00	2	5,778	0.03%
2023/03/06	13	119.35	1	119.50	119.50	12	5,804	0.21%
2023/03/03	4	119.25	3	120.00	118.50	1	5,809	0.02%
2023/03/02	4	118.38	1	118.50	119.00	3	5,902	0.05%
2023/03/01	6	117.17	4	118.38	119.00	2	6,022	0.03%
2023/02/24	10	121.55	21	122.00	120.50	-11	6,042	-0.18%
2023/02/23	4	116.13	6	116.33	116.50	-2	5,673	-0.04%
2023/02/22	1	113.00	1	113.00	115.00	0	5,678	0.00%
2023/02/21	2	115.00	3	115.33	115.00	-1	5,652	-0.02%
2023/02/20	1	113.00	1	113.00	114.50	0	5,686	0.00%
2023/02/17	2	115.25	0	0.00	114.50	2	5,774	0.03%
2023/02/16	0	0.00	4	118.13	117.50	-4	5,924	-0.07%
2023/02/15	0	0.00	4	115.50	115.00	-4	5,991	-0.07%
2023/02/14	2	117.50	1	117.00	115.50	1	5,955	0.02%
2023/02/13	1	115.50	2.1	117.02	117.50	-1.1	5,961	-0.02%
2023/02/10	2	115.50	27.1	115.69	115.50	-25.1	5,934	-0.42%
2023/02/09	1.1	116.00	0.4	115.50	116.00	0.8	5,894	0.01%
2023/02/08	0.1	114.00	27	114.37	115.00	-27	5,839	-0.46%
2023/02/07	9.1	110.50	0	0.00	110.50	9.1	5,763	0.16%
2023/02/06	2	110.00	1	109.00	111.50	1	5,778	0.02%
2023/02/03	9.2	112.39	8	113.25	112.00	1.2	5,698	0.02%
2023/02/02	6	109.17	2	110.25	112.00	4	5,683	0.07%
2023/02/01	17.2	104.92	1	108.00	107.50	16.2	5,661	0.29%
2023/01/31	7.2	106.53	487	106.19	106.00	-479.9	5,633	-8.52%	大賣/鉅額交易
2023/01/30	0	0.00	0.5	109.50	109.50	-0.5	5,610	-0.01%
2023/01/17	0	0.00	2	108.00	108.50	-2	5,685	-0.04%
2023/01/16	1	106.00	106	106.37	107.50	-105	5,740	-1.83%	大賣/鉅額交易
2023/01/13	4.5	107.33	0	0.00	107.00	4.5	5,815	0.08%
2023/01/09	3	109.33	44	109.53	110.50	-41	6,199	-0.66%
2023/01/06	4	106.88	5	106.30	107.50	-1	6,241	-0.02%
2023/01/05	6	109.00	1	109.00	108.50	5	6,307	0.08%
2023/01/04	0	0.00	0	113.50	112.00	0	6,428	0.00%
2023/01/03	0	0.00	1.1	113.00	112.50	-1.1	6,547	-0.02%
2022/12/30	1	111.50	0	0.00	112.00	1	6,705	0.01%
2022/12/29	1	109.00	0	0.00	110.00	1	6,950	0.01%
2022/12/28	1	109.00	1	110.00	108.50	0	7,231	0.00%
2022/12/27	41	111.52	0	0.00	112.00	41	7,296	0.56%
2022/12/26	0	0.00	1	111.00	111.50	-1	7,356	-0.01%
2022/12/23	3	110.51	0	0.00	111.00	3	7,421	0.04%
2022/12/22	2	111.25	1	113.00	113.00	1	7,479	0.01%
2022/12/21	8.1	109.82	2	109.00	109.00	6.1	7,492	0.08%
2022/12/20	3	112.17	0	0.00	111.50	3	7,465	0.04%
2022/12/19	7.1	112.20	4	111.38	112.00	3.1	7,423	0.04%
2022/12/16	2	116.50	2	116.00	115.00	0	7,354	0.00%
2022/12/15	4	117.38	2	116.75	116.50	2	7,274	0.03%
2022/12/14	1	114.50	3	116.17	116.00	-2	7,307	-0.03%
2022/12/13	2	114.50	0	0.00	114.00	2	7,378	0.03%
2022/12/12	5	114.70	1	113.50	114.50	4	7,364	0.05%
2022/12/09	4	114.13	2	115.25	115.50	2	7,331	0.03%
2022/12/08	1	111.50	2	113.00	113.50	-1	7,301	-0.01%
2022/12/07	14	116.75	26	117.88	112.50	-12	7,291	-0.16%
2022/12/06	3	126.17	9	125.94	124.00	-6	7,067	-0.08%
2022/12/05	56	124.52	44.1	124.87	127.00	11.9	6,830	0.17%
2022/12/02	2	116.00	7	115.86	115.50	-5	6,412	-0.08%
2022/12/01	6	114.58	12.1	114.55	114.50	-6.1	6,418	-0.10%
2022/11/30	1	113.00	7	113.00	113.00	-6	6,380	-0.09%
2022/11/29	0.9	111.72	0	0.00	112.00	0.9	6,350	0.01%
2022/11/28	17.1	110.94	14	111.18	111.50	3.1	6,341	0.05%
2022/11/25	0	0.00	10	111.00	109.00	-10	6,329	-0.16%
2022/11/24	16	111.84	8	110.31	111.00	8	6,331	0.13%
2022/11/23	3.4	109.57	8	108.63	110.00	-4.7	6,288	-0.07%
2022/11/22	9.4	106.94	19	106.50	106.00	-9.6	6,203	-0.15%
2022/11/21	0.2	104.17	3	103.67	104.00	-2.9	6,102	-0.05%
2022/11/18	4	103.13	2	102.00	102.00	2	6,164	0.03%
2022/11/17	1.1	102.14	0	0.00	103.00	1.1	6,154	0.02%
2022/11/16	1	102.50	0	0.00	102.00	1	6,146	0.02%
2022/11/15	12	101.50	2	102.00	102.00	10	6,109	0.16%
2022/11/14	13	105.15	7	105.14	104.50	6	6,180	0.10%
2022/11/11	3.1	110.34	11.2	110.18	110.00	-8.1	6,032	-0.13%
2022/11/10	2	106.25	2	106.25	106.00	0	5,932	0.00%
2022/11/09	3	107.67	16	108.78	108.00	-13	6,009	-0.22%
2022/11/08	3	107.17	6.1	108.98	106.00	-3.1	6,054	-0.05%
2022/11/07	2	106.00	13	106.27	107.50	-11	6,090	-0.18%
2022/11/04	4	105.13	2	104.50	106.00	2	6,176	0.03%
2022/11/03	4.1	105.48	2	104.50	106.50	2.1	6,505	0.03%
2022/11/02	4	104.25	4	103.75	104.00	0	6,677	0.00%
2022/11/01	1	101.52	1	102.00	102.50	0	6,835	0.00%
2022/10/31	0	0.00	2	104.00	102.00	-2	7,005	-0.03%
2022/10/28	2	101.00	8	101.38	101.00	-6	7,098	-0.08%
2022/10/27	3	99.90	2	99.10	99.90	1	7,025	0.01%
2022/10/25	2	95.00	6	93.92	94.50	-4	7,021	-0.06%
2022/10/24	3	97.83	8	98.24	96.30	-5	7,034	-0.07%
2022/10/21	9.2	96.46	9	96.33	95.40	0.2	7,232	0.00%
2022/10/20	5	98.88	5	98.76	98.80	0	7,298	0.00%
2022/10/19	3	101.17	2	103.25	100.50	1	7,443	0.01%
2022/10/18	14	101.31	1	102.00	101.50	13	7,728	0.17%
2022/10/17	6	100.62	6	100.70	101.50	0	7,676	0.00%
2022/10/14	21	106.33	158	106.33	105.00	-137	7,668	-1.79%	大賣/鉅額交易
2022/10/13	10	106.60	7	106.43	103.50	3	7,679	0.04%
2022/10/12	2	105.00	13	107.58	107.00	-11	7,677	-0.14%
2022/10/11	6	106.08	9	104.28	104.00	-3	7,667	-0.04%
2022/10/07	13.1	111.35	4	111.38	110.50	9.1	7,651	0.12%
2022/10/06	17	115.85	4	115.13	116.00	13	7,630	0.17%
2022/10/05	18.1	119.17	14.1	119.47	119.50	4.1	7,570	0.05%
2022/10/04	5	110.50	14	112.36	114.00	-9	7,428	-0.12%
2022/10/03	2	109.25	1	110.50	108.00	1	7,618	0.01%
2022/09/30	1	111.50	0	0.00	111.50	1	7,715	0.01%
2022/09/29	2	112.25	3	109.67	108.00	-1	7,874	-0.01%
2022/09/28	17	111.85	6	110.75	109.00	11	7,978	0.14%
2022/09/27	5	114.30	8	114.19	116.00	-3	7,948	-0.04%
2022/09/26	4	111.88	1	114.50	111.00	3	8,022	0.04%
2022/09/23	1.1	115.57	1	116.50	115.50	0.1	8,156	0.00%
2022/09/22	3	115.33	8	115.31	115.00	-5	8,172	-0.06%
2022/09/21	1	115.50	1	116.00	116.00	0	8,174	0.00%
2022/09/20	4.3	115.37	7	116.64	117.00	-2.7	8,159	-0.03%
2022/09/19	0.1	113.50	15	113.57	113.50	-15	8,142	-0.18%
2022/09/16	0	0.00	30	114.00	113.50	-30	8,157	-0.37%
2022/09/15	2.2	114.22	2	114.50	113.50	0.2	8,205	0.00%
2022/09/14	3.2	109.25	9.5	112.28	113.50	-6.3	8,289	-0.08%
2022/09/13	7.1	113.43	2	114.25	113.00	5.1	8,435	0.06%
2022/09/12	17.9	112.90	7	112.06	112.00	10.9	8,485	0.13%
2022/09/08	1.2	106.65	2	108.75	107.50	-0.9	8,486	-0.01%
2022/09/07	3.1	103.82	2	103.50	105.50	1.1	8,494	0.01%
2022/09/06	2	104.00	3	102.83	102.00	-1	8,492	-0.01%
2022/09/05	0	0.00	91	103.61	103.50	-91	8,586	-1.06%
2022/09/02	10.1	106.00	0	0.00	105.50	10.1	8,634	0.12%
2022/09/01	3.2	105.69	1	105.50	105.50	2.2	8,692	0.03%
2022/08/31	1	109.00	1	108.00	108.50	0	8,743	0.00%
2022/08/30	21	107.57	1	108.00	107.50	20	8,780	0.23%
2022/08/29	3	107.67	0	0.00	108.00	3	8,954	0.03%
2022/08/26	4	111.74	8	112.69	113.00	-4	8,986	-0.04%
2022/08/25	7	114.21	3	114.83	112.00	4	8,989	0.04%
2022/08/24	1	117.00	3	117.33	117.00	-2	8,989	-0.02%
2022/08/23	1.1	117.00	2	117.50	117.50	-0.9	9,067	-0.01%
2022/08/22	4.1	116.40	2	117.50	117.00	2.1	9,174	0.02%
2022/08/19	13.2	118.27	4	116.88	117.00	9.2	9,415	0.10%
2022/08/18	5.1	119.00	2	119.25	119.50	3.1	9,735	0.03%
2022/08/17	3.1	119.32	0	0.00	119.00	3.1	10,238	0.03%
2022/08/16	0.1	119.50	20	119.00	119.00	-19.9	10,639	-0.19%
2022/08/15	22.2	120.33	3	118.67	119.50	19.2	10,651	0.18%
2022/08/12	0.2	115.13	5	116.90	117.50	-4.8	10,695	-0.04%
2022/08/11	5	113.60	2	114.00	114.50	3	10,707	0.03%
2022/08/10	15.5	114.68	10	114.35	112.50	5.5	10,693	0.05%
2022/08/09	6	118.67	36	119.83	119.00	-30	10,339	-0.29%
2022/08/08	2	114.25	14	116.86	118.00	-12	10,169	-0.12%
2022/08/05	4	112.13	0	0.00	112.50	4	10,008	0.04%
2022/08/04	3	112.33	2	111.50	113.00	1	9,857	0.01%
2022/08/02	3	113.83	3	114.17	115.00	0	9,884	0.00%
2022/08/01	2	116.75	3	117.00	115.50	-1	9,904	-0.01%
2022/07/29	9	118.17	14	117.93	118.00	-5	9,828	-0.05%
2022/07/28	14	115.25	9	115.94	117.00	5	9,825	0.05%
2022/07/27	4	113.63	6	114.42	116.00	-2	9,627	-0.02%
2022/07/26	12	112.29	11	113.41	114.00	1	9,545	0.01%
2022/07/25	11	107.64	22.2	109.96	112.50	-11.2	9,366	-0.12%
2022/07/22	0	0.00	1	105.00	104.50	-1	9,081	-0.01%
2022/07/21	2	105.25	2	104.00	105.50	0	9,142	0.00%
2022/07/20	3	105.17	2.5	104.83	105.00	0.6	9,118	0.01%
2022/07/19	3	104.00	2.3	103.96	105.00	0.7	9,191	0.01%
2022/07/18	6	103.00	11	103.27	104.00	-5	9,222	-0.05%
2022/07/15	4	100.70	5	100.74	101.00	-1	9,329	-0.01%
2022/07/14	3.1	98.55	10	99.57	101.00	-7	9,371	-0.07%
2022/07/13	15.1	97.82	12	98.64	96.80	3.1	9,530	0.03%
2022/07/12	4	95.55	4	96.05	96.00	0	9,385	0.00%
2022/07/11	20	98.38	14	98.88	98.40	6	9,361	0.06%
2022/07/08	6	93.47	15.1	94.82	96.10	-9.1	9,174	-0.10%
2022/07/07	11	86.55	12.2	85.28	87.40	-1.2	9,072	-0.01%
2022/07/06	6	84.48	5	84.82	82.60	1	8,964	0.01%
2022/07/05	2	85.20	2	85.95	87.20	0	9,052	0.00%
2022/07/04	2	86.05	1	85.40	85.30	1	9,143	0.01%
2022/07/01	0.1	93.70	3	89.13	86.90	-3	9,169	-0.03%
2022/06/30	3.1	93.46	0	0.00	93.10	3.1	9,079	0.03%
2022/06/29	2	96.25	0	0.00	97.10	2	9,182	0.02%
2022/06/28	3.1	99.52	7	99.73	98.60	-3.9	9,461	-0.04%
2022/06/27	9	99.23	17	98.68	99.90	-8	10,427	-0.08%
2022/06/24	2	95.20	2	95.25	95.40	0	10,640	0.00%
2022/06/23	2	94.05	4	94.58	93.90	-2	10,989	-0.02%
2022/06/22	5	94.74	5	95.04	92.60	0	11,371	0.00%
2022/06/21	19	96.41	10	96.51	98.10	9	11,436	0.08%
2022/06/20	17	100.94	22	100.76	98.00	-5	11,817	-0.04%
2022/06/17	4.1	102.65	1.2	103.46	103.00	2.9	12,397	0.02%
2022/06/16	105.1	107.57	5	108.00	103.50	100.1	12,956	0.77%	大買/
2022/06/15	6.1	107.75	18.2	108.58	106.00	-12.2	13,337	-0.09%
2022/06/14	5.2	104.89	6.9	107.15	108.00	-1.7	13,563	-0.01%
2022/06/13	0.1	102.88	11.4	104.10	106.00	-11.3	13,810	-0.08%
2022/06/10	13.1	104.16	4	104.75	105.00	9.1	14,157	0.06%
2022/06/09	6.1	105.16	123.1	105.50	105.00	-117	14,408	-0.81%	大賣/鉅額交易
2022/06/08	4	107.38	6.5	107.96	107.50	-2.5	14,810	-0.02%
2022/06/07	69	106.49	6	106.58	108.00	63	15,523	0.41%
2022/06/06	6	110.42	3	110.67	111.00	3	15,767	0.02%
2022/06/02	0	0.00	3.2	113.50	112.00	-3.2	16,055	-0.02%
2022/06/01	1.5	113.50	10.1	111.87	112.50	-8.7	16,225	-0.05%
2022/05/31	4.5	112.56	3	112.83	113.00	1.5	16,439	0.01%
2022/05/30	38.5	114.15	36	114.40	114.50	2.5	16,554	0.02%
2022/05/27	46.9	115.59	41	115.24	113.50	5.9	16,680	0.04%
2022/05/26	39.6	118.07	106.4	118.57	117.00	-66.8	16,551	-0.40%	大賣/
2022/05/25	59	117.48	36	116.99	118.00	23	16,330	0.14%
2022/05/24	26.3	113.25	23	111.48	109.00	3.3	16,110	0.02%
2022/05/23	5	111.20	51	111.99	112.00	-46	16,307	-0.28%
2022/05/20	9	110.42	6	110.25	109.50	3	16,605	0.02%
2022/05/19	6.5	109.85	5	109.20	111.00	1.5	16,725	0.01%
2022/05/18	10	109.05	42	108.50	109.00	-32	17,036	-0.19%
2022/05/17	3	105.50	2	105.00	105.00	1	17,376	0.01%
2022/05/16	1	106.50	21	106.98	104.50	-20	17,465	-0.11%
2022/05/13	1	104.00	4.5	104.39	105.00	-3.5	17,601	-0.02%
2022/05/12	8	102.50	0	0.00	102.00	8	17,747	0.05%
2022/05/11	4	105.00	7	103.93	103.50	-3	18,072	-0.02%
2022/05/10	17	104.62	4	105.25	105.50	13	18,149	0.07%
2022/05/09	4	101.75	1	102.00	101.00	3	18,376	0.02%
2022/05/06	1	105.00	1	105.00	105.50	0	18,654	0.00%
2022/05/05	3	108.83	9	108.94	108.00	-6	18,938	-0.03%
2022/05/04	4	105.63	3	105.33	105.00	1	19,012	0.01%
2022/05/03	9	106.50	8	107.19	106.00	1	19,277	0.01%
2022/04/29	1	105.00	0	0.00	104.50	1	19,729	0.01%
2022/04/28	1	102.00	7.5	103.47	103.50	-6.5	20,507	-0.03%
2022/04/27	5	99.82	4	101.65	104.00	1	21,072	0.00%
2022/04/26	3	107.33	2	104.00	103.00	1	21,428	0.00%
2022/04/25	12	105.75	169	104.79	105.00	-157	21,669	-0.72%	大賣/鉅額交易
2022/04/22	8	109.31	54	108.56	107.00	-46	21,647	-0.21%
2022/04/21	6	112.67	17	111.56	113.50	-11	21,616	-0.05%
2022/04/20	100	108.13	10	108.70	107.50	90	21,379	0.42%
2022/04/19	11	107.59	13	108.15	106.00	-2	21,257	-0.01%
2022/04/18	3	104.67	1	105.00	103.50	2	20,999	0.01%
2022/04/15	2	104.75	2	107.25	104.50	0	20,972	0.00%
2022/04/14	1	108.00	7	108.07	108.00	-6	20,931	-0.03%
2022/04/13	7	106.07	5	105.60	105.50	2	20,946	0.01%
2022/04/12	9	107.83	8	108.81	105.50	1	20,977	0.00%
2022/04/11	12	107.08	14	106.46	106.50	-2	20,947	-0.01%
2022/04/08	17.3	112.18	12	112.17	112.00	5.3	20,789	0.03%
2022/04/07	65	113.75	50	113.55	111.00	15	20,651	0.07%
2022/04/06	71.3	113.29	71	112.18	113.00	0.3	20,526	0.00%
2022/04/01	163	114.01	154	114.98	114.50	9	20,440	0.04%	大買/大賣/
2022/03/31	119	118.19	114	119.00	116.50	5	20,269	0.02%	大買/大賣/
2022/03/30	536	121.80	462.1	122.97	117.00	73.9	19,995	0.37%	大買/大賣/
2022/03/29	267	118.97	279	118.15	116.50	-12	19,004	-0.06%	大買/大賣/
2022/03/28	221.1	117.85	224	117.81	119.00	-2.9	18,706	-0.02%	大買/大賣/
2022/03/25	29	113.98	20	114.75	117.00	9	18,350	0.05%
2022/03/24	54	112.54	19	112.82	111.50	35	17,934	0.20%
2022/03/23	150	116.37	38	115.99	115.00	112	17,788	0.63%	大買/鉅額交易
2022/03/22	106	117.12	24	116.65	118.00	82	17,269	0.47%	大買/
2022/03/21	33	111.35	29	111.31	112.50	4	16,587	0.02%
2022/03/18	14	108.75	17	108.26	110.00	-3	15,987	-0.02%
2022/03/17	108	106.60	5	107.40	106.50	103	15,551	0.66%	大買/鉅額交易
2022/03/16	17	106.29	65	107.80	106.00	-48	15,400	-0.31%
2022/03/15	41	109.20	20	110.13	106.00	21	15,788	0.13%
2022/03/14	40	118.79	12	121.79	117.00	28	15,461	0.18%
2022/03/11	29	122.07	27	120.80	122.50	2	15,218	0.01%
2022/03/10	48	120.49	59	121.15	119.50	-11	14,819	-0.07%
2022/03/09	3	109.83	23	112.89	116.00	-20	14,134	-0.14%
2022/03/08	22	106.95	32	107.55	105.50	-10	13,742	-0.07%
2022/03/07	11	107.41	2	105.76	105.50	9	13,508	0.07%
2022/03/04	5	113.50	13	114.19	113.00	-8	13,440	-0.06%
2022/03/03	29	111.50	30	111.53	112.00	-1	13,288	-0.01%
2022/03/02	73	108.25	42	108.43	108.50	31	13,178	0.24%
2022/03/01	7	110.93	3	112.00	111.00	4	13,077	0.03%
2022/02/25	22	112.73	18	112.64	110.00	4	13,177	0.03%
2022/02/24	21	112.71	20	114.13	113.00	1	13,279	0.01%
2022/02/23	29	114.14	35	114.86	114.50	-6	13,465	-0.04%
2022/02/22	14	110.96	36	109.75	110.00	-22	13,330	-0.17%
2022/02/21	35	111.03	18	111.39	110.00	17	13,121	0.13%
2022/02/18	21	111.48	21	112.69	114.00	0	12,934	0.00%
2022/02/17	44	108.89	34	110.22	112.50	10	12,625	0.08%
2022/02/16	13	103.88	4.1	104.86	103.00	9	12,365	0.07%
2022/02/15	6	105.25	8	103.88	103.00	-2	12,811	-0.02%
2022/02/14	12	106.13	12	105.83	105.50	0	13,044	0.00%
2022/02/11	19	107.45	24	106.44	106.00	-5	13,289	-0.04%
2022/02/10	3	104.00	7	105.43	104.00	-4	13,683	-0.03%
2022/02/09	19	104.18	12	103.67	106.00	7	13,551	0.05%
2022/02/08	27	98.48	50	99.09	101.50	-23	13,291	-0.17%
2022/02/07	20	94.15	14	94.27	95.40	6	12,990	0.05%
2022/01/26	9	92.02	4	92.35	92.80	5	12,748	0.04%
2022/01/25	24.1	93.76	14	93.84	92.30	10.1	12,853	0.08%
2022/01/24	32	96.26	28.3	96.11	95.00	3.7	12,721	0.03%
2022/01/21	45	99.70	60	99.67	99.20	-15	12,384	-0.12%
2022/01/20	30	96.07	25	96.42	98.00	5	11,863	0.04%
2022/01/19	49	94.46	56.2	94.57	95.70	-7.2	11,540	-0.06%
2022/01/18	29	90.42	26	90.96	91.20	3	11,474	0.03%
2022/01/17	3	88.60	13	87.55	89.20	-10	11,991	-0.08%
2022/01/14	5.2	83.33	8	83.28	83.90	-2.8	13,041	-0.02%
2022/01/13	2	86.50	2	86.20	86.10	0	13,178	0.00%
2022/01/12	2	86.35	1	87.20	87.00	1	13,220	0.01%
2022/01/11	5	87.22	6	87.93	86.90	-1	13,280	-0.01%
2022/01/10	0	0.00	3	87.50	87.40	-3	13,273	-0.02%
2022/01/07	4	86.68	3	86.47	86.30	1	13,285	0.01%
2022/01/06	3	88.27	2	88.40	89.50	1	13,263	0.01%
2022/01/05	3	89.57	14	89.29	90.20	-11	13,306	-0.08%
2022/01/04	2	89.90	2	89.15	88.80	0	13,290	0.00%
2022/01/03	2	89.70	5	89.82	89.00	-3	13,260	-0.02%
2021/12/30	4	88.35	0	0.00	88.20	4	13,268	0.03%
2021/12/29	4	88.35	2	88.60	88.70	2	13,371	0.01%
2021/12/28	0	0.00	1	88.50	87.70	-1	13,504	-0.01%
2021/12/27	2	87.50	1	88.00	87.50	1	13,660	0.01%
2021/12/24	1	87.50	4	88.08	87.70	-3	13,957	-0.02%
2021/12/23	5	87.70	6	87.70	87.00	-1	14,098	-0.01%
2021/12/22	14	86.78	3	86.53	87.10	11	14,289	0.08%
2021/12/21	1	86.30	1	85.40	86.00	0	14,801	0.00%
2021/12/20	3	85.93	5	85.76	85.10	-2	15,089	-0.01%
2021/12/17	7	87.69	4	87.30	86.90	3	15,701	0.02%
2021/12/16	5	88.36	5.1	88.55	89.20	-0.1	16,278	0.00%
2021/12/15	1	87.20	22	86.89	86.70	-21	16,645	-0.13%
2021/12/14	5.1	87.48	0	0.00	87.00	5.1	16,959	0.03%
2021/12/13	2	88.65	4	88.20	89.10	-2	17,018	-0.01%
2021/12/10	1	88.70	3	88.10	87.80	-2	16,987	-0.01%
2021/12/09	17	93.29	25.1	92.71	88.70	-8.1	16,870	-0.05%
2021/12/08	2	88.25	12	88.92	89.30	-10	16,151	-0.06%
2021/12/07	5	88.34	1.1	88.02	87.60	3.9	16,191	0.02%
2021/12/06	6	88.68	4	88.53	89.20	2	16,177	0.01%
2021/12/03	0	0.00	10	88.39	87.70	-10	16,217	-0.06%
2021/12/02	4	87.30	8	86.84	86.00	-4	16,447	-0.02%
2021/12/01	8	88.85	15	88.75	88.50	-7	16,551	-0.04%
2021/11/30	8	88.23	25	88.07	88.40	-17	16,673	-0.10%
2021/11/29	9	84.83	17	84.66	86.50	-8	16,724	-0.05%
2021/11/26	11	85.05	5	85.58	85.40	6	16,819	0.04%
2021/11/25	8	86.13	2	86.40	85.80	6	16,717	0.04%
2021/11/24	34	89.34	29	88.27	87.30	5	16,584	0.03%
2021/11/23	20.1	90.16	42	89.12	89.50	-21.9	16,358	-0.13%
2021/11/22	46	89.26	40	88.49	88.40	6	15,994	0.04%
2021/11/19	69	85.92	53	86.67	87.60	16	15,509	0.10%
2021/11/18	12	84.48	8	84.08	83.50	4	15,085	0.03%
2021/11/17	8	82.24	4	81.88	82.50	4	14,939	0.03%
2021/11/16	6	81.38	6	82.05	82.00	0	14,907	0.00%
2021/11/15	17	81.46	13	81.32	81.20	4	14,880	0.03%
2021/11/12	25	84.26	15	83.00	81.50	10	14,743	0.07%
2021/11/11	34.1	89.61	36	90.23	89.40	-1.9	14,245	-0.01%
2021/11/10	31	87.57	18	87.81	88.40	13	14,017	0.09%
2021/11/09	25	86.46	22.1	86.06	87.50	2.9	13,647	0.02%
2021/11/08	3	80.00	6	80.40	80.40	-3	12,955	-0.02%
2021/11/05	4	79.43	3	80.43	80.90	1	13,030	0.01%
2021/11/04	2	80.45	0	0.00	80.10	2	13,254	0.02%
2021/11/02	10	81.00	15.4	81.39	80.20	-5.4	13,624	-0.04%
2021/11/01	5	83.06	6	82.35	82.20	-1	13,410	-0.01%
2021/10/29	7	82.23	9	81.61	82.90	-2	13,341	-0.01%
2021/10/28	12	81.93	16	82.32	81.00	-4	13,297	-0.03%
2021/10/27	12	80.89	2	81.25	82.10	10	13,022	0.08%
2021/10/26	16.1	81.57	19	81.62	82.10	-2.9	12,753	-0.02%
2021/10/25	36	84.79	52	84.91	84.30	-16	12,388	-0.13%
2021/10/22	126	83.55	119	83.99	85.00	7	11,636	0.06%	大買/大賣/
2021/10/21	10	78.07	19	78.50	77.30	-9	10,514	-0.09%
2021/10/20	2	75.60	2	75.20	75.50	0	10,320	0.00%
2021/10/19	1	75.20	6	75.40	75.60	-5	10,344	-0.05%
2021/10/18	1	72.70	0	0.00	73.10	1	10,344	0.01%
2021/10/15	1	72.80	1	72.80	72.90	0	10,439	0.00%
2021/10/14	3	71.63	2.4	71.93	71.40	0.7	10,632	0.01%
2021/10/13	5	73.22	10	72.57	71.80	-5	10,700	-0.05%
2021/10/12	6	73.78	0	0.00	73.00	6	10,765	0.06%
2021/10/08	1	76.70	2	75.95	75.90	-1	10,816	-0.01%
2021/10/07	2	75.75	27	76.40	76.50	-25	10,886	-0.23%
2021/10/06	4	75.60	4	75.10	73.80	0	11,078	0.00%
2021/10/05	5	74.94	6	74.45	75.60	-1	11,232	-0.01%
2021/10/04	1	74.50	2	74.50	73.60	-1	11,267	-0.01%
2021/10/01	22	75.61	23	74.98	73.60	-1	11,609	-0.01%
2021/09/30	10	78.87	6	78.52	79.20	4	11,868	0.03%
2021/09/29	21	79.80	47	78.96	79.00	-26	11,895	-0.22%
2021/09/28	196	80.42	211	80.54	79.80	-15	11,976	-0.13%	大買/大賣/
2021/09/27	25.4	84.32	33	83.98	84.30	-7.6	11,730	-0.06%
2021/09/24	58	83.93	54	83.76	83.70	4	11,591	0.03%
2021/09/23	42	81.41	60.6	82.07	83.30	-18.6	11,156	-0.17%
2021/09/22	29.4	79.52	28	79.89	79.80	1.4	10,860	0.01%
2021/09/17	24	77.71	70	77.84	78.80	-46	10,794	-0.43%
2021/09/16	5	75.76	8	75.00	76.30	-3	10,785	-0.03%
2021/09/15	2	73.70	0	0.00	73.90	2	11,133	0.02%
2021/09/14	1	75.20	2	74.80	74.70	-1	11,581	-0.01%
2021/09/13	4	75.05	0	0.00	74.30	4	12,616	0.03%
2021/09/10	2	75.80	1	74.90	75.30	1	13,771	0.01%
2021/09/09	0	0.00	2	75.50	75.10	-2	14,436	-0.01%
2021/09/08	0	0.00	2	73.85	73.50	-2	14,454	-0.01%
2021/09/07	28	76.96	22	76.00	76.60	6	14,388	0.04%
2021/09/06	4	76.68	14	76.66	76.40	-10	14,153	-0.07%
2021/09/03	14	75.87	13	75.83	75.30	1	14,045	0.01%
2021/09/02	13	74.39	10	74.70	74.90	3	14,085	0.02%
2021/09/01	23	72.97	12	73.17	73.10	11	14,587	0.08%
2021/08/31	0	0.00	1	69.80	69.50	-1	15,460	-0.01%
2021/08/30	4	68.68	2	68.85	69.70	2	15,755	0.01%
2021/08/26	2	69.60	4	69.90	69.80	-2	15,894	-0.01%
2021/08/25	0	0.00	10	70.30	70.50	-10	16,004	-0.06%
2021/08/24	0	0.00	1	70.00	69.80	-1	16,100	-0.01%
2021/08/23	7	72.36	7	72.37	72.40	0	16,291	0.00%
2021/08/18	0	0.00	2	69.85	70.70	-2	16,603	-0.01%
2021/08/17	6	68.25	3.3	67.82	67.80	2.7	16,693	0.02%
2021/08/16	1	67.60	0	0.00	69.50	1	16,721	0.01%
2021/08/13	6	71.27	1	72.30	71.00	5	16,674	0.03%
2021/08/12	2	72.20	1	73.00	72.50	1	16,647	0.01%
2021/08/11	2	72.55	14	72.93	72.30	-12	16,658	-0.07%
2021/08/10	27	73.07	3	74.77	73.00	24	16,637	0.14%
2021/08/09	15	77.74	9	78.28	76.80	6	16,444	0.04%
2021/08/06	3	78.93	34	78.66	79.40	-31	16,208	-0.19%
2021/08/05	9	76.34	2	76.85	76.80	7	16,215	0.04%
2021/08/04	17	78.45	15	78.37	77.80	2	16,376	0.01%
2021/08/03	11	75.48	24	76.95	77.70	-13	16,493	-0.08%
2021/08/02	2	74.20	1	74.40	75.00	1	16,477	0.01%
2021/07/30	6	74.03	3	75.20	75.20	3	16,684	0.02%
2021/07/29	12	74.79	2	74.55	74.90	10	16,839	0.06%
2021/07/28	1	72.10	3	73.97	74.80	-2	17,040	-0.01%
2021/07/27	9	74.62	8	75.19	75.10	1	17,077	0.01%
2021/07/26	2	75.65	4	75.88	75.60	-2	17,193	-0.01%
2021/07/23	3	74.77	4	75.08	74.80	-1	17,292	-0.01%
2021/07/22	12	75.40	15	75.30	75.00	-3	17,352	-0.02%
2021/07/21	5	75.88	4	76.20	74.60	1	17,580	0.01%
2021/07/20	30.5	74.41	17	75.09	75.30	13.5	17,663	0.08%
2021/07/19	14	78.24	11	77.68	77.70	3	17,492	0.02%
2021/07/16	22	79.10	23	79.65	79.30	-1	17,445	-0.01%
2021/07/15	14	79.27	4	79.45	79.10	10	17,289	0.06%
2021/07/14	9	80.40	5	80.16	80.50	4	17,237	0.02%
2021/07/13	11	81.06	25	80.59	79.80	-14	17,153	-0.08%
2021/07/12	33	78.71	15	79.21	79.00	18	16,887	0.11%
2021/07/09	27	80.70	52	81.16	80.40	-25	16,634	-0.15%
2021/07/08	40	83.45	35	83.33	82.70	5	16,545	0.03%
2021/07/07	118	80.11	125	80.90	82.10	-7	16,131	-0.04%	大買/大賣/
2021/07/06	51	77.71	29	78.28	77.60	22	15,659	0.14%
2021/07/05	37	79.95	20	80.15	79.00	17	15,786	0.11%
2021/07/02	62	77.86	40	78.63	78.70	22	15,915	0.14%
2021/07/01	11	80.34	12	80.45	79.50	-1	15,787	-0.01%
2021/06/30	35	80.39	22	80.27	80.70	13	15,668	0.08%
2021/06/29	41	81.39	98	81.64	81.00	-57	15,594	-0.37%
2021/06/28	93	81.47	35	80.95	81.10	58	15,419	0.38%
2021/06/25	60.1	80.64	64	81.22	80.70	-3.9	15,092	-0.03%
2021/06/24	22	83.90	34	83.86	82.30	-12	14,843	-0.08%
2021/06/23	73.1	81.62	16	82.33	82.00	57.1	14,480	0.39%
2021/06/22	72.1	83.39	94	83.54	82.00	-21.9	14,077	-0.16%
2021/06/21	172	79.73	140	80.25	82.00	32	13,136	0.24%	大買/大賣/
2021/06/18	34	74.93	74.2	75.28	77.20	-40.2	12,122	-0.33%
2021/06/17	6	69.98	6	70.47	70.70	0	11,358	0.00%
2021/06/16	29	71.24	26	70.60	69.90	3	11,289	0.03%
2021/06/15	7	70.50	11	70.81	70.90	-4	11,253	-0.04%
2021/06/11	29	70.66	5	71.34	70.30	24	11,191	0.21%
2021/06/10	36	71.20	15	71.13	71.60	21	11,122	0.19%
2021/06/09	92	72.62	52	72.16	71.10	40	10,849	0.37%
2021/06/08	46	75.29	87	76.33	75.20	-41	10,195	-0.40%
2021/06/07	23	72.75	19	72.85	72.00	4	9,144	0.04%
2021/06/04	3	71.57	3	70.93	70.30	0	8,890	0.00%
2021/06/03	0	0.00	3	72.17	72.70	-3	8,864	-0.03%
2021/06/02	4	71.48	91	71.59	71.60	-87	8,812	-0.99%
2021/06/01	3	73.03	125	72.64	72.40	-122	8,693	-1.40%	大賣/鉅額交易
2021/05/31	11	72.63	22.1	73.11	73.40	-11.1	8,592	-0.13%
2021/05/28	9.1	71.34	31	71.48	71.60	-21.9	8,360	-0.26%
2021/05/27	9	69.92	27	70.25	70.30	-18	8,232	-0.22%
2021/05/26	16	68.21	10	68.33	68.60	6	8,139	0.07%
2021/05/25	17	67.85	23	68.17	68.00	-6	8,104	-0.07%
2021/05/24	21	65.74	12	66.33	66.70	9	7,970	0.11%
2021/05/21	9	64.67	9	64.47	64.90	0	7,908	0.00%
2021/05/19	4	61.15	6	61.47	62.20	-2	7,825	-0.03%
2021/05/18	3	61.40	1	61.50	61.70	2	7,774	0.03%
2021/05/17	4	58.30	8	58.06	57.00	-4	7,724	-0.05%
2021/05/14	5	59.24	4	60.55	60.30	1	7,623	0.01%
2021/05/13	1	58.00	3	58.30	58.30	-2	7,523	-0.03%
2021/05/12	13.2	59.53	18	62.16	57.60	-4.9	7,390	-0.07%
2021/05/11	13	64.72	15	65.41	63.80	-2	7,200	-0.03%
2021/05/10	8	68.64	10	68.37	69.20	-2	7,016	-0.03%
2021/05/07	7	70.09	4	69.65	69.90	3	6,945	0.04%
2021/05/06	20	70.27	2	70.95	69.30	18	6,817	0.26%
2021/05/05	5	69.14	25	70.51	69.20	-20	6,649	-0.30%
2021/05/04	13.4	66.35	10	64.92	67.60	3.4	6,458	0.05%
2021/05/03	8	70.40	20	70.93	68.10	-12	6,366	-0.19%
2021/04/29	11	71.03	6	70.97	71.20	5	6,258	0.08%
2021/04/28	13	70.66	8	71.19	71.70	5	6,246	0.08%
2021/04/27	18	70.78	192	71.12	70.50	-174	6,318	-2.75%	大賣/鉅額交易
2021/04/26	1	69.70	12	69.28	69.60	-11	6,166	-0.18%
2021/04/23	3	66.30	194	66.55	66.60	-191	6,249	-3.06%	大賣/鉅額交易
2021/04/22	11	67.58	2	66.60	66.60	9	6,534	0.14%
2021/04/21	3	68.80	2	69.25	69.10	1	7,234	0.01%
2021/04/20	3	69.60	4	69.88	69.90	-1	7,608	-0.01%
2021/04/19	4	68.18	5	68.68	69.20	-1	7,852	-0.01%
2021/04/16	148	68.15	6	68.70	68.40	142	7,881	1.80%	大買/鉅額交易
2021/04/14	9	67.60	3	68.17	67.80	6	8,175	0.07%
2021/04/13	2	69.70	1	70.20	69.10	1	8,190	0.01%
2021/04/12	4	68.93	87.2	68.88	68.70	-83.2	8,233	-1.01%
2021/04/09	61	69.85	12	70.14	69.50	49	8,411	0.58%
2021/04/08	10.1	71.65	35	71.37	72.40	-24.9	8,130	-0.31%
2021/04/07	15	68.89	15	68.67	68.90	0	7,746	0.00%
2021/04/06	1	67.30	2	67.60	67.70	-1	7,634	-0.01%
2021/04/01	37	68.19	29	67.76	67.40	8	7,628	0.10%
2021/03/31	1	67.70	8	67.81	68.20	-7	7,490	-0.09%
2021/03/30	7	66.69	2	67.00	66.70	5	7,394	0.07%
2021/03/29	3.1	67.15	0	0.00	66.50	3.1	7,363	0.04%
2021/03/26	2	67.05	1	67.20	67.20	1	7,317	0.01%
2021/03/25	0	0.00	4	67.12	67.20	-4	7,256	-0.06%
2021/03/24	3	66.77	11	66.96	66.20	-8	7,234	-0.11%
2021/03/23	14	67.21	18	67.34	67.80	-4	7,203	-0.06%
2021/03/22	1	65.10	0	0.00	65.50	1	7,134	0.01%
2021/03/19	1	64.70	4	64.80	64.80	-3	7,195	-0.04%
2021/03/17	0	0.00	3	64.47	64.40	-3	7,289	-0.04%
2021/03/16	3	63.77	25	63.88	63.80	-22	7,470	-0.29%
2021/03/15	0	0.00	1	63.50	63.60	-1	7,609	-0.01%
2021/03/12	8	63.83	4	64.00	64.20	4	7,722	0.05%
2021/03/11	2	63.00	0	0.00	63.00	2	7,805	0.03%
2021/03/10	7	61.81	0	0.00	61.30	7	7,857	0.09%
2021/03/09	4	61.33	1	61.30	61.40	3	7,927	0.04%
2021/03/08	5	63.78	2	63.00	63.20	3	8,023	0.04%
2021/03/05	3	63.70	0	0.00	63.70	3	8,172	0.04%
2021/03/04	5	64.40	0	0.00	64.50	5	8,237	0.06%
2021/03/03	1	64.80	0	0.00	65.50	1	8,315	0.01%
2021/03/02	12	66.18	1	65.80	65.60	11	8,419	0.13%
2021/02/26	9	67.31	9	67.73	66.40	0	8,549	0.00%
2021/02/25	1	66.70	0	0.00	66.90	1	8,558	0.01%
2021/02/24	5	67.16	3	66.90	66.80	2	8,717	0.02%
2021/02/23	0	0.00	3	68.03	68.20	-3	9,257	-0.03%
2021/02/22	12	68.38	4	68.50	68.70	8	9,584	0.08%
2021/02/19	32	68.43	1	69.00	68.30	31	9,872	0.31%
2021/02/17	60	67.12	1	66.50	66.90	59	10,855	0.54%
2021/02/05	20	64.10	0	0.00	64.40	20	11,866	0.17%
2021/02/04	1	64.50	0	0.00	64.30	1	12,974	0.01%
2021/02/03	3	65.20	20	65.95	65.40	-17	13,374	-0.13%
2021/02/02	2	65.15	3	65.73	65.90	-1	13,777	-0.01%
2021/02/01	4	64.63	3	64.97	65.20	1	14,253	0.01%
2021/01/29	7	66.33	5	66.52	65.90	2	14,457	0.01%
2021/01/28	9	66.69	6	66.53	66.10	3	14,525	0.02%
2021/01/27	5	68.68	5	68.42	68.80	0	14,495	0.00%
2021/01/26	5	68.66	2	70.00	68.30	3	14,520	0.02%
2021/01/25	2	70.00	10	69.60	69.60	-8	14,546	-0.05%
2021/01/22	1	70.10	1	69.90	70.20	0	14,602	0.00%
2021/01/21	2	71.40	1	71.70	69.30	1	14,671	0.01%
2021/01/20	10	70.49	9	70.66	68.20	1	14,673	0.01%
2021/01/19	12	73.94	8	74.03	72.90	4	14,604	0.03%
2021/01/18	19	73.74	14	74.05	73.50	5	14,768	0.03%
2021/01/15	18	75.36	15	74.84	74.70	3	14,622	0.02%
2021/01/14	197	74.16	52	75.24	75.50	145	14,387	1.01%	大買/鉅額交易
2021/01/13	94	71.40	68	70.56	71.00	26	13,677	0.19%
2021/01/12	112	68.98	14	68.78	68.10	98	13,374	0.73%	大買/
2021/01/11	9	66.90	2	67.05	67.00	7	13,214	0.05%
2021/01/08	22	67.74	36	67.72	67.90	-14	13,389	-0.10%
2021/01/07	3	65.10	2	65.60	65.40	1	13,648	0.01%
2021/01/06	7	64.64	8	66.26	64.30	-1	14,153	-0.01%
2021/01/05	8	65.70	2	65.70	65.70	6	14,123	0.04%
2021/01/04	19	64.65	18	66.00	67.50	1	14,245	0.01%
2020/12/31	35	65.98	1	66.10	66.10	34	14,178	0.24%
2020/12/30	3	66.50	0	0.00	66.50	3	14,273	0.02%
2020/12/29	14	67.12	11	67.05	67.00	3	14,523	0.02%
2020/12/28	6	66.88	1	66.90	66.80	5	14,671	0.03%
2020/12/25	2	67.80	0	0.00	67.60	2	14,938	0.01%
2020/12/24	22	68.51	4	68.45	68.60	18	15,244	0.12%
2020/12/23	2	67.05	2	67.50	67.60	0	15,581	0.00%
2020/12/22	3	67.30	1	68.20	66.10	2	16,127	0.01%
2020/12/21	0	0.00	1	66.20	66.70	-1	16,746	-0.01%
2020/12/18	2	67.80	4	68.20	67.40	-2	17,535	-0.01%
2020/12/17	14	67.41	12	67.66	68.10	2	17,866	0.01%
2020/12/16	6	67.30	1	67.40	67.10	5	18,054	0.03%
2020/12/15	13	67.49	11	67.60	67.10	2	18,176	0.01%
2020/12/14	22	69.44	19	69.49	69.40	3	18,524	0.02%
2020/12/11	41	69.26	11	69.25	69.00	30	18,674	0.16%
2020/12/10	20	69.47	2	68.95	69.00	18	18,797	0.10%
2020/12/09	47	71.58	19	71.40	71.40	28	18,740	0.15%
2020/12/08	12	71.13	8	72.36	72.70	4	18,731	0.02%
2020/12/07	21	70.40	21.7	71.95	70.70	-0.7	18,804	0.00%
2020/12/04	7	71.99	1	71.00	71.00	6	18,833	0.03%
2020/12/03	9	71.24	1	71.80	71.90	8	19,037	0.04%
2020/12/02	9	72.57	323	72.37	72.20	-314	19,184	-1.64%	大賣/鉅額交易
2020/12/01	32	72.66	22	72.52	72.50	10	19,539	0.05%
2020/11/30	25	74.42	9	73.90	73.90	16	19,890	0.08%
2020/11/27	8	74.14	25	75.07	75.00	-17	20,117	-0.08%
2020/11/26	25	74.87	3	75.00	74.80	22	20,501	0.11%
2020/11/25	31	75.47	5	75.38	74.90	26	21,382	0.12%
2020/11/24	23	75.97	19	76.58	76.50	4	21,732	0.02%
2020/11/23	23	76.36	28	77.06	77.20	-5	22,195	-0.02%
2020/11/20	76	77.55	80	77.86	76.50	-4	22,460	-0.02%
2020/11/19	118	76.81	128	77.07	77.00	-10	22,771	-0.04%	大買/大賣/
2020/11/18	35	74.90	36	75.34	75.60	-1	23,466	0.00%
2020/11/17	14	74.74	3	74.33	73.90	11	24,136	0.05%
2020/11/16	15	76.43	17.1	76.41	77.30	-2.1	25,310	-0.01%
2020/11/13	35	76.44	23	75.82	74.90	12	25,493	0.05%
2020/11/12	12.1	73.68	62	74.79	77.00	-49.9	24,786	-0.20%
2020/11/11	14	70.79	6	71.12	70.00	8	24,383	0.03%
2020/11/10	29	71.72	38	73.20	71.80	-9	25,039	-0.04%
2020/11/09	13	72.70	24	72.10	71.70	-11	25,864	-0.04%
2020/11/06	21	68.99	12	70.46	68.00	9	26,161	0.03%
2020/11/05	0	0.00	6	69.08	69.00	-6	26,226	-0.02%
2020/11/04	1	66.50	4	66.63	68.40	-3	26,856	-0.01%
2020/11/03	2	66.60	2	66.90	67.30	0	26,893	0.00%
2020/11/02	3	65.97	0	0.00	66.10	3	26,996	0.01%
2020/10/30	22	66.89	5	67.10	67.30	17	27,133	0.06%
2020/10/29	16	67.34	7	66.30	68.00	9	27,175	0.03%
2020/10/28	41	68.72	24	68.47	68.10	17	27,176	0.06%
2020/10/27	4	70.90	2	71.00	70.10	2	27,215	0.01%
2020/10/26	18	71.40	24	71.56	70.70	-6	27,195	-0.02%
2020/10/23	1	69.80	11	69.75	69.60	-10	27,086	-0.04%
2020/10/22	5	67.70	2	67.80	68.00	3	27,254	0.01%
2020/10/21	2	68.75	4	68.88	68.60	-2	27,374	-0.01%
2020/10/20	26	69.28	23	69.40	69.20	3	27,694	0.01%
2020/10/19	31	69.14	40	69.84	70.40	-9	28,158	-0.03%
2020/10/16	32	69.09	23	69.24	68.10	9	28,794	0.03%
2020/10/15	23	71.40	6	72.65	70.00	17	29,137	0.06%
2020/10/14	13	72.65	31	71.97	74.50	-18	28,840	-0.06%
2020/10/13	24	69.41	24	69.88	69.90	0	28,733	0.00%
2020/10/12	30	68.30	53	69.77	69.80	-23	29,228	-0.08%
2020/10/08	23	68.60	15	68.37	68.00	8	29,995	0.03%
2020/10/07	1	68.20	13	68.77	69.20	-12	30,206	-0.04%
2020/10/06	33	68.39	51	68.97	68.40	-18	30,579	-0.06%
2020/10/05	23	67.53	30	67.23	68.00	-7	31,163	-0.02%
2020/09/30	57	65.15	59	65.95	67.10	-2	31,334	-0.01%
2020/09/29	3	66.17	8	66.65	66.40	-5	31,472	-0.02%
2020/09/28	58	64.66	44	65.88	65.00	14	31,283	0.04%
2020/09/25	21	66.30	34	66.27	65.20	-13	31,030	-0.04%
2020/09/24	51	68.05	31	67.10	65.30	20	30,665	0.07%
2020/09/23	39	71.12	36	71.27	71.00	3	30,315	0.01%
2020/09/22	16	69.20	24	69.70	68.70	-8	29,766	-0.03%
2020/09/21	10	69.37	15	68.87	68.40	-5	29,502	-0.02%
2020/09/18	17	68.35	18	67.83	67.30	-1	29,308	0.00%
2020/09/17	30	67.99	29	68.01	67.60	1	29,221	0.00%
2020/09/16	7	66.50	2	66.70	66.40	5	28,932	0.02%
2020/09/15	4	65.58	11	66.08	65.30	-7	28,897	-0.02%
2020/09/14	62	63.92	61	63.63	64.60	1	28,820	0.00%
2020/09/11	19	63.18	5	63.48	62.50	14	28,735	0.05%
2020/09/10	2	64.85	2	65.65	64.10	0	28,654	0.00%
2020/09/09	1	64.80	2	64.45	64.20	-1	28,507	0.00%
2020/09/08	59	64.63	58	65.62	65.00	1	28,407	0.00%
2020/09/07	20	67.14	6	68.13	66.20	14	28,177	0.05%
2020/09/04	7	67.21	13	68.78	68.10	-6	28,119	-0.02%
2020/09/03	19	67.96	10	69.01	67.10	9	27,748	0.03%
2020/09/02	5	67.10	7	67.93	67.80	-2	27,642	-0.01%
2020/09/01	126	67.65	102	67.43	67.20	24	27,412	0.09%	大買/大賣/
2020/08/31	148	68.39	165	67.82	70.20	-17	27,002	-0.06%	大買/大賣/
2020/08/28	20	64.95	16	64.93	64.60	4	26,195	0.02%
2020/08/27	21	68.08	33	69.02	67.40	-12	25,895	-0.05%
2020/08/26	19	67.82	7	67.91	67.70	12	25,662	0.05%
2020/08/25	42	67.34	63	66.85	68.50	-21	25,463	-0.08%
2020/08/24	31	65.73	43	65.52	64.70	-12	24,705	-0.05%
2020/08/21	10	62.28	17	62.64	63.80	-7	24,012	-0.03%
2020/08/20	128	61.55	100	59.99	58.50	28	23,083	0.12%	大買/
2020/08/19	128	58.59	165	59.49	62.90	-37	21,579	-0.17%	大買/大賣/
2020/08/18	13	56.65	20	57.11	57.20	-7	20,906	-0.03%
2020/08/17	41	56.92	21	58.18	56.50	20	20,757	0.10%
2020/08/14	38	55.83	45	56.05	56.60	-7	20,204	-0.03%
2020/08/13	33	54.84	72	54.96	55.60	-39	19,182	-0.20%
2020/08/12	24	49.81	106	48.80	50.60	-82	18,005	-0.46%	大賣/
2020/08/11	25	46.23	43	46.17	46.05	-18	17,380	-0.10%
2020/08/10	31	49.03	50	50.33	47.20	-19	17,219	-0.11%
2020/08/07	62	47.16	16	46.99	47.05	46	16,564	0.28%
2020/08/06	10	46.75	2	46.50	46.55	8	16,500	0.05%
2020/08/05	23	46.34	25	46.44	47.30	-2	16,438	-0.01%
2020/08/04	16	45.35	50	45.42	45.30	-34	16,386	-0.21%
2020/08/03	55	46.53	61	46.00	45.85	-6	16,611	-0.04%
2020/07/31	25	46.26	18	46.59	47.20	7	16,589	0.04%
2020/07/30	19	46.70	5	46.42	46.25	14	16,571	0.08%
2020/07/29	16	46.66	0	0.00	46.20	16	16,763	0.10%
2020/07/28	11	46.82	5	46.80	46.00	6	16,880	0.04%
2020/07/27	94	47.90	7	48.30	47.95	87	16,831	0.52%
2020/07/24	26	49.15	28	49.43	48.55	-2	16,843	-0.01%
2020/07/23	49	50.96	7	51.24	50.90	42	16,970	0.25%
2020/07/22	31	50.68	39	50.78	52.30	-8	16,677	-0.05%
2020/07/21	22	48.39	58	48.53	48.30	-36	16,103	-0.22%
2020/07/20	18	46.87	9	46.65	46.90	9	15,716	0.06%
2020/07/17	14	46.91	5	47.22	46.45	9	15,672	0.06%
2020/07/16	37	46.32	21	47.00	47.45	16	15,488	0.10%
2020/07/15	75	47.04	129	47.47	45.20	-54	15,185	-0.36%	大賣/
2020/07/14	120	45.00	112	44.81	45.00	8	14,389	0.06%	大買/大賣/
2020/07/13	14	43.96	13	44.67	45.40	1	14,459	0.01%
2020/07/10	39	44.27	37	43.46	42.00	2	14,131	0.01%
2020/07/09	9	42.88	27	42.66	43.15	-18	13,294	-0.14%
2020/07/08	26	41.43	12	42.22	42.60	14	12,977	0.11%
2020/07/07	7	40.69	7	40.85	40.60	0	12,567	0.00%
2020/07/06	2	41.35	12	41.42	41.35	-10	12,500	-0.08%
2020/07/03	29	41.24	22	40.65	40.85	7	12,477	0.06%
2020/07/02	18	42.32	4	42.89	41.85	14	12,472	0.11%
2020/07/01	4	42.35	13	42.77	42.45	-9	12,266	-0.07%
2020/06/30	0	0.00	2	41.60	41.75	-2	12,036	-0.02%
2020/06/29	5	40.59	7	40.98	40.75	-2	11,980	-0.02%
2020/06/24	75	41.08	7	41.04	40.95	68	11,969	0.57%
2020/06/23	4	41.36	4	41.69	41.25	0	11,948	0.00%
2020/06/22	5	41.45	1	41.25	41.25	4	11,901	0.03%
2020/06/19	0	0.00	2	41.70	41.35	-2	11,909	-0.02%
2020/06/18	0	0.00	8	41.44	41.40	-8	11,970	-0.07%
2020/06/17	1	41.20	4	41.01	40.95	-3	12,031	-0.02%
2020/06/16	4	40.35	21	40.45	40.70	-17	12,087	-0.14%
2020/06/15	2	39.50	8	39.91	39.40	-6	12,332	-0.05%
2020/06/12	1	38.20	17	38.91	39.30	-16	12,463	-0.13%
2020/06/11	13	40.86	6	40.06	39.75	7	12,588	0.06%
2020/06/10	6	41.13	23	41.27	41.70	-17	12,541	-0.14%
2020/06/09	19	41.99	15	41.75	41.00	4	12,650	0.03%
2020/06/08	6	41.32	18	41.36	40.85	-12	12,472	-0.10%
2020/06/05	1	41.10	1	41.20	40.90	0	12,897	0.00%
2020/06/04	13	41.29	16	41.44	40.85	-3	13,067	-0.02%
2020/06/03	3	41.97	8	41.96	42.10	-5	13,037	-0.04%
2020/06/02	6	41.68	5	41.40	41.70	1	12,930	0.01%
2020/06/01	4	39.86	7	39.86	40.55	-3	12,683	-0.02%
2020/05/29	1	38.40	13	39.87	39.95	-12	12,475	-0.10%
2020/05/28	38	39.13	31	38.83	38.60	7	12,399	0.06%
2020/05/27	1	38.10	3	38.05	37.60	-2	12,113	-0.02%
2020/05/26	2	37.78	5	37.90	37.90	-3	12,229	-0.02%
2020/05/25	16	37.06	20	37.23	37.55	-4	12,468	-0.03%
2020/05/22	19	38.02	15	37.86	37.35	4	12,402	0.03%
2020/05/21	42	39.17	38	38.94	39.50	4	12,280	0.03%
2020/05/20	13	37.00	13	37.67	37.80	0	12,207	0.00%
2020/05/19	19	37.27	16	37.81	37.20	3	12,193	0.02%
2020/05/18	30	37.17	26	37.43	36.95	4	12,157	0.03%
2020/05/15	19	38.79	37	38.91	38.40	-18	12,003	-0.15%
2020/05/14	23	39.55	10	40.90	39.15	13	11,890	0.11%
2020/05/12	0	0.00	26	40.70	40.55	-26	12,061	-0.22%
2020/05/11	0	0.00	4	41.09	40.85	-4	12,049	-0.03%
2020/05/08	42	41.27	43	41.03	40.70	-1	11,921	-0.01%
2020/05/07	8	41.86	4	41.91	41.95	4	11,597	0.03%
2020/05/06	13	41.52	4	41.70	41.50	9	11,546	0.08%
2020/05/05	23	42.73	14	42.93	42.00	9	11,485	0.08%
2020/05/04	17	41.65	20	41.69	41.80	-3	11,259	-0.03%
2020/04/30	25	40.50	9	40.74	40.80	16	11,025	0.15%
2020/04/29	12	40.40	8	40.13	40.30	4	10,904	0.04%
2020/04/28	23	39.99	8	40.08	39.75	15	10,784	0.14%
2020/04/27	17	38.66	42	38.52	38.65	-25	10,366	-0.24%
2020/04/24	16	36.66	40	37.21	37.30	-24	10,092	-0.24%
2020/04/23	80	36.69	65	36.93	36.60	15	9,900	0.15%
2020/04/22	57	36.36	31	35.84	36.95	26	9,717	0.27%
2020/04/21	44	36.76	62	35.71	35.70	-18	9,526	-0.19%
2020/04/20	4	36.76	18	36.30	37.50	-14	9,273	-0.15%
2020/04/17	26	35.83	27	35.57	35.25	-1	9,003	-0.01%
2020/04/16	89	34.57	87	35.51	35.10	2	8,806	0.02%
2020/04/15	1	33.55	26	33.55	33.75	-25	8,357	-0.30%
2020/04/14	15	32.60	16	32.69	32.60	-1	8,259	-0.01%
2020/04/13	16	32.01	5	32.35	32.10	11	8,284	0.13%
2020/04/10	20	32.20	21	32.05	32.15	-1	8,352	-0.01%
2020/04/09	2	31.88	10	31.75	31.75	-8	8,484	-0.09%
2020/04/08	35	32.34	36	32.31	32.50	-1	8,949	-0.01%
2020/04/07	59	32.71	34	32.86	32.80	25	8,900	0.28%
2020/04/06	29	30.56	61	30.71	31.30	-32	8,739	-0.37%
2020/04/01	10	30.05	31	30.22	30.25	-21	8,689	-0.24%
2020/03/31	25	30.03	25	30.56	30.15	0	8,806	0.00%
2020/03/30	0	0.00	15	29.71	29.95	-15	8,808	-0.17%
2020/03/27	46	29.92	20	29.83	29.00	26	8,801	0.30%
2020/03/26	43	29.29	30	29.55	30.10	13	8,744	0.15%
2020/03/25	34	29.69	31	30.01	29.55	3	8,716	0.03%
2020/03/24	29	29.52	16	29.35	29.10	13	8,576	0.15%
2020/03/23	11	28.10	23	28.46	28.55	-12	8,410	-0.14%
2020/03/20	15	27.68	29	28.28	28.40	-14	8,459	-0.17%
2020/03/19	71	26.40	52	26.50	25.85	19	8,513	0.22%
2020/03/18	27	28.17	4	28.39	27.50	23	8,237	0.28%
2020/03/17	4	27.95	3	27.57	27.00	1	8,057	0.01%
2020/03/16	3	30.60	3	31.00	28.75	0	7,850	0.00%
2020/03/13	17	29.50	11	29.30	30.20	6	7,705	0.08%
2020/03/12	8	32.49	41	32.65	32.20	-33	7,463	-0.44%
2020/03/11	47	35.45	17	35.99	34.50	30	7,255	0.41%
2020/03/10	7	33.94	17	34.41	35.15	-10	6,764	-0.15%
2020/03/09	2	33.65	7	33.94	32.45	-5	6,540	-0.08%
2020/03/06	8	34.29	4	34.04	34.45	4	6,403	0.06%
2020/03/05	11	34.06	5	34.07	34.10	6	6,383	0.09%
2020/03/04	2	32.95	5	32.93	32.95	-3	6,317	-0.05%
2020/03/02	2	32.50	5	32.25	32.55	-3	6,250	-0.05%
2020/02/27	5	33.69	1	34.50	33.00	4	6,202	0.06%
2020/02/26	2	35.45	13	34.60	34.80	-11	6,050	-0.18%
2020/02/25	3	33.35	7	33.59	33.60	-4	5,733	-0.07%
2020/02/24	2	32.78	0	0.00	33.00	2	5,674	0.04%
2020/02/21	1	33.75	0	0.00	33.80	1	5,650	0.02%
2020/02/20	2	34.53	2	35.00	34.45	0	5,563	0.00%
2020/02/19	2	34.93	7	34.81	34.75	-5	5,557	-0.09%
2020/02/18	0	0.00	2	34.75	34.80	-2	5,584	-0.04%
2020/02/17	5	34.68	3	34.82	34.55	2	5,624	0.04%
2020/02/14	3	34.97	1	35.05	34.95	2	5,613	0.04%
2020/02/13	18	35.57	16	35.46	35.00	2	5,576	0.04%
2020/02/12	0	0.00	8	33.97	33.80	-8	5,354	-0.15%
2020/02/11	3	33.50	1	33.55	33.55	2	5,358	0.04%
2020/02/10	0	0.00	4	31.88	33.20	-4	5,433	-0.07%
2020/02/07	2	33.23	3	33.40	33.05	-1	5,485	-0.02%
2020/02/06	7	34.01	1	33.65	34.00	6	5,502	0.11%
2020/02/05	2	33.25	3	33.45	33.75	-1	5,462	-0.02%
2020/02/04	2	33.80	0	0.00	34.00	2	5,462	0.04%
2020/01/31	25	34.25	12	35.06	34.15	13	5,387	0.24%
2020/01/30	12	36.00	1	36.40	36.00	11	5,441	0.20%
2020/01/20	1	39.95	1	39.90	40.00	0	5,421	0.00%
2020/01/17	2	39.78	6	39.83	39.75	-4	5,642	-0.07%
2020/01/16	3	40.00	0	0.00	40.00	3	5,792	0.05%
2020/01/15	0	0.00	6	39.96	40.00	-6	5,982	-0.10%
2020/01/14	0	0.00	3	40.10	40.10	-3	6,268	-0.05%
2020/01/13	3	39.68	4	39.71	39.70	-1	6,312	-0.02%
2020/01/10	0	0.00	3	39.40	39.15	-3	6,470	-0.05%
2020/01/08	0	0.00	1	40.15	39.20	-1	6,725	-0.01%
2020/01/06	14	40.11	8	40.00	39.90	6	7,035	0.09%
2020/01/03	16	41.94	2	42.05	41.25	14	7,078	0.20%
2020/01/02	54	43.51	61	43.51	42.75	-7	7,238	-0.10%
2019/12/31	4	41.65	6	41.56	41.65	-2	7,322	-0.03%
2019/12/30	2	40.80	0	0.00	41.00	2	7,451	0.03%
2019/12/27	2	41.58	3	41.58	41.35	-1	7,669	-0.01%
2019/12/26	15	42.41	14	42.21	42.00	1	7,832	0.01%
2019/12/25	0	0.00	4	41.94	41.70	-4	7,730	-0.05%
2019/12/24	4	41.58	0	0.00	41.65	4	7,883	0.05%
2019/12/23	3	41.45	0	0.00	41.25	3	7,908	0.04%
2019/12/20	0	0.00	3	41.10	41.15	-3	7,907	-0.04%
2019/12/19	4	40.39	31	40.60	40.80	-27	7,920	-0.34%
2019/12/18	3	40.42	0	0.00	40.20	3	7,939	0.04%
2019/12/17	2	41.38	15	41.34	40.50	-13	8,126	-0.16%
2019/12/16	23	40.83	51	41.05	41.00	-28	8,033	-0.35%
2019/12/13	1	39.30	1	39.85	39.20	0	7,981	0.00%
2019/12/12	1	40.35	1	40.05	39.90	0	8,314	0.00%
2019/12/11	10	40.15	0	0.00	40.00	10	8,393	0.12%
2019/12/10	1	40.05	0	0.00	40.10	1	8,477	0.01%
2019/12/09	0	0.00	1	40.25	40.30	-1	8,590	-0.01%
2019/12/06	0	0.00	10	39.95	39.95	-10	8,664	-0.12%
2019/12/05	1	39.45	0	0.00	39.40	1	8,762	0.01%
2019/12/04	6	39.05	7	38.85	39.10	-1	9,005	-0.01%
2019/12/03	1	39.25	0	0.00	39.50	1	9,121	0.01%
2019/12/02	0	0.00	1	39.10	39.00	-1	9,258	-0.01%
2019/11/29	11	39.86	12	40.07	39.65	-1	9,350	-0.01%
2019/11/28	31	39.66	2	39.85	39.65	29	9,492	0.31%
2019/11/27	5	40.13	5	40.14	39.90	0	9,802	0.00%
2019/11/26	7	40.11	0	0.00	39.95	7	9,948	0.07%
2019/11/25	2	40.20	4	40.11	40.05	-2	10,174	-0.02%
2019/11/22	2	39.73	0	0.00	39.70	2	10,423	0.02%
2019/11/21	5	39.66	2	40.05	40.05	3	10,597	0.03%
2019/11/20	12	40.05	0	0.00	40.15	12	10,987	0.11%
2019/11/18	3	40.65	41	40.71	40.50	-38	12,219	-0.31%
2019/11/15	0	0.00	2	41.10	40.95	-2	12,525	-0.02%
2019/11/14	10	39.92	0	0.00	40.10	10	12,677	0.08%
2019/11/13	1	40.75	0	0.00	40.50	1	12,965	0.01%
2019/11/12	1	40.60	1	40.85	41.05	0	13,248	0.00%
2019/11/11	1	40.90	1	40.70	40.40	0	13,830	0.00%
2019/11/08	5	40.77	8	41.16	41.55	-3	14,430	-0.02%
2019/11/07	9	41.31	13	41.24	41.05	-4	14,941	-0.03%
2019/11/06	10	42.47	7	42.36	42.00	3	15,631	0.02%
2019/11/05	6	42.46	9	42.53	42.75	-3	15,919	-0.02%
2019/11/04	46	42.30	10	41.90	41.75	36	16,127	0.22%
2019/11/01	7	41.16	5	41.83	41.55	2	16,260	0.01%
2019/10/31	5	41.86	1	41.85	41.70	4	16,596	0.02%
2019/10/30	1	42.40	4	42.46	42.55	-3	17,041	-0.02%
2019/10/29	22	42.14	49	42.69	41.95	-27	17,608	-0.15%
2019/10/28	6	43.36	2	43.33	43.10	4	18,339	0.02%
2019/10/25	22	43.71	4	43.44	43.35	18	18,774	0.10%
2019/10/24	0	0.00	41	43.83	44.10	-41	18,821	-0.22%
2019/10/23	29	43.24	20	43.48	43.00	9	19,290	0.05%
2019/10/22	55	43.50	30	43.81	43.70	25	20,332	0.12%
2019/10/21	2	42.95	11	42.96	43.15	-9	20,961	-0.04%
2019/10/18	14	43.35	21	43.42	43.30	-7	21,070	-0.03%
2019/10/17	5	43.00	5	42.85	43.05	0	21,110	0.00%
2019/10/16	10	43.21	13	43.23	42.75	-3	21,209	-0.01%
2019/10/15	30	43.15	26	43.37	42.65	4	21,148	0.02%
2019/10/14	42	43.24	35	43.03	42.90	7	21,185	0.03%
2019/10/09	44	42.37	34	42.47	42.65	10	21,276	0.05%
2019/10/08	8	43.06	20	43.27	42.40	-12	21,402	-0.06%
2019/10/07	43	43.59	18	43.47	42.45	25	21,383	0.12%
2019/10/04	10	41.90	20	41.95	41.85	-10	20,979	-0.05%
2019/10/03	6	41.60	8	41.88	41.90	-2	21,015	-0.01%
2019/10/02	22	40.16	12	40.78	41.10	10	21,005	0.05%
2019/10/01	15	38.70	150	38.75	39.00	-135	21,123	-0.64%	大賣/鉅額交易
2019/09/27	17	37.96	200	37.98	38.00	-183	21,298	-0.86%	大賣/鉅額交易
2019/09/26	3	39.57	3	39.90	39.40	0	21,422	0.00%
2019/09/25	7	40.69	0	0.00	40.55	7	21,920	0.03%
2019/09/24	8	41.71	3	41.85	41.10	5	22,596	0.02%
2019/09/23	0	0.00	3	41.62	41.45	-3	22,695	-0.01%
2019/09/20	8	41.51	8	41.53	41.45	0	22,956	0.00%
2019/09/19	5	40.84	2	40.85	40.80	3	23,402	0.01%
2019/09/18	52	40.98	54	40.35	40.85	-2	23,695	-0.01%
2019/09/17	68	40.96	62	40.96	40.70	6	23,761	0.03%
2019/09/16	12	42.60	5	43.15	42.55	7	23,913	0.03%
2019/09/12	5	42.65	11	42.72	42.85	-6	24,520	-0.02%
2019/09/11	3	42.03	2	42.23	42.45	1	25,611	0.00%
2019/09/10	6	42.11	12	42.39	42.00	-6	25,918	-0.02%
2019/09/09	18	42.96	1	43.05	42.65	17	25,965	0.07%
2019/09/06	13	43.36	14	43.14	43.25	-1	25,997	0.00%
2019/09/05	37	42.58	3	42.70	42.30	34	25,903	0.13%
2019/09/04	12	42.02	13	41.93	42.15	-1	25,949	0.00%
2019/09/03	31	41.40	3	42.08	41.30	28	26,333	0.11%
2019/09/02	52	42.22	50	41.39	42.45	2	26,674	0.01%
2019/08/30	6	42.60	51	41.76	42.20	-45	26,552	-0.17%
2019/08/29	11	42.95	1	43.15	43.05	10	26,357	0.04%
2019/08/28	10	43.40	8	43.33	42.90	2	26,289	0.01%
2019/08/27	3	44.85	8	44.68	43.70	-5	26,151	-0.02%
2019/08/26	20	43.90	13	43.72	44.00	7	26,124	0.03%
2019/08/23	59	45.23	8	44.93	44.90	51	26,066	0.20%
2019/08/22	20	45.33	21	46.01	44.85	-1	25,859	0.00%
2019/08/21	16	44.10	18	44.03	44.55	-2	25,391	-0.01%
2019/08/20	72	44.06	8	43.33	42.80	64	25,310	0.25%
2019/08/16	8	43.67	11	43.65	43.45	-3	25,543	-0.01%
2019/08/15	1	42.75	6	42.83	42.90	-5	25,530	-0.02%
2019/08/14	3	44.15	11	45.12	43.75	-8	25,824	-0.03%
2019/08/13	11	43.01	17	43.25	43.70	-6	25,797	-0.02%
2019/08/12	19	43.22	24	42.87	42.40	-5	25,834	-0.02%
2019/08/08	231	40.47	76	41.71	42.30	155	25,657	0.60%	大買/鉅額交易
2019/08/07	56	39.73	22	39.90	39.20	34	25,226	0.13%
2019/08/06	34	38.49	82	38.04	39.05	-48	25,345	-0.19%
2019/08/05	6	39.20	40	39.16	38.90	-34	25,307	-0.13%
2019/08/02	99	39.42	50	39.93	39.10	49	25,515	0.19%
2019/08/01	24	40.95	39	40.94	40.80	-15	25,667	-0.06%
2019/07/31	78	40.53	26	40.23	40.60	52	25,540	0.20%
2019/07/30	32	41.89	400	41.62	40.95	-368	25,754	-1.43%	大賣/鉅額交易
2019/07/29	41	46.20	61	46.10	45.45	-20	25,319	-0.08%
2019/07/26	40	45.38	41	45.67	45.30	-1	25,442	0.00%
2019/07/25	58	46.24	38	46.39	45.70	20	25,583	0.08%
2019/07/24	62	45.39	58	45.47	46.90	4	25,527	0.02%
2019/07/23	40	43.53	59	44.22	43.20	-19	24,542	-0.08%
2019/07/22	20	41.02	21	41.21	41.40	-1	23,868	0.00%
2019/07/19	3	40.35	5	40.90	40.25	-2	23,885	-0.01%
2019/07/18	17	39.98	2	40.08	39.85	15	23,960	0.06%
2019/07/17	16	40.48	20	40.73	40.80	-4	24,172	-0.02%
2019/07/16	10	41.38	16	41.19	41.05	-6	24,273	-0.02%
2019/07/15	29	41.52	33	41.96	41.90	-4	25,003	-0.02%
2019/07/12	8	41.63	10	42.03	41.00	-2	25,090	-0.01%
2019/07/11	6	41.50	16	41.43	41.45	-10	25,498	-0.04%
2019/07/10	4	40.78	7	40.62	40.80	-3	25,661	-0.01%
2019/07/09	11	39.58	6	39.45	39.90	5	26,240	0.02%
2019/07/08	5	40.40	9	40.02	40.20	-4	26,796	-0.01%
2019/07/05	21	41.01	5	40.94	40.55	16	26,878	0.06%
2019/07/04	15	41.00	6	41.11	41.15	9	26,671	0.03%
2019/07/03	37	41.26	28	41.14	41.00	9	26,902	0.03%
2019/07/02	35	42.81	56	42.72	42.80	-21	26,904	-0.08%
2019/07/01	3	41.62	51	41.63	42.25	-48	26,499	-0.18%
2019/06/28	19	38.56	14	38.69	38.45	5	26,440	0.02%
2019/06/27	36	38.73	12	38.67	38.50	24	26,382	0.09%
2019/06/26	12	37.26	22	37.40	38.95	-10	26,184	-0.04%
2019/06/25	34	38.61	18	39.02	38.10	16	25,692	0.06%
2019/06/24	14	38.51	1	38.30	38.90	13	25,466	0.05%
2019/06/21	51	38.91	284	39.13	38.00	-233	25,449	-0.92%	大賣/鉅額交易
2019/06/20	53	38.65	41	38.69	39.00	12	25,223	0.05%
2019/06/19	21	37.54	93.5	37.66	37.90	-72.5	25,180	-0.29%
2019/06/18	49	36.06	36	36.62	35.35	13	24,982	0.05%
2019/06/17	13	35.31	1	35.65	35.60	12	24,647	0.05%
2019/06/14	12	35.71	3	35.40	35.10	9	24,735	0.04%
2019/06/13	17	35.64	8	35.82	35.95	9	24,689	0.04%
2019/06/12	6	35.65	6	35.83	35.55	0	24,771	0.00%
2019/06/11	53.5	36.13	38	36.25	36.15	15.5	24,897	0.06%
2019/06/10	25	35.73	35	35.29	35.90	-10	24,438	-0.04%
2019/06/06	12	32.69	60	32.66	32.80	-48	24,129	-0.20%
2019/06/05	3	33.08	1	33.00	32.30	2	24,125	0.01%
2019/06/04	13	32.59	13	32.76	32.45	0	24,182	0.00%
2019/06/03	27	32.95	5	32.90	32.70	22	24,303	0.09%
2019/05/31	14	33.21	13	33.40	33.60	1	24,420	0.00%
2019/05/30	14	32.74	9	32.66	32.55	5	24,453	0.02%
2019/05/29	8	32.15	39	31.78	32.30	-31	24,765	-0.13%
2019/05/28	37	32.89	23	32.87	32.60	14	25,141	0.06%
2019/05/27	11	32.11	21	32.37	32.50	-10	25,170	-0.04%
2019/05/24	27	32.99	13	33.04	32.20	14	25,386	0.06%
2019/05/23	50	32.65	47	32.97	32.95	3	25,066	0.01%
2019/05/22	29	34.88	9	34.97	34.25	20	24,779	0.08%
2019/05/21	35	34.55	177	35.28	35.60	-142	24,518	-0.58%	大賣/鉅額交易
2019/05/20	34	35.04	77	35.25	34.35	-43	24,024	-0.18%
2019/05/17	77	38.52	411	37.72	36.00	-334	23,691	-1.41%	大賣/鉅額交易
2019/05/16	16	40.60	7	41.01	39.70	9	23,149	0.04%
2019/05/15	31	42.43	12	42.29	41.95	19	22,880	0.08%
2019/05/14	26	40.38	67	41.17	42.50	-41	22,821	-0.18%
2019/05/13	12	40.64	11	40.69	40.10	1	22,711	0.00%
2019/05/10	15	40.63	16	40.38	40.80	-1	22,735	0.00%
2019/05/09	140	41.66	44	43.16	40.00	96	22,433	0.43%	大買/
2019/05/08	134	42.98	34	43.15	42.65	100	21,888	0.46%	大買/
2019/05/07	27	43.76	13	44.82	42.85	14	21,520	0.07%
2019/05/06	19	43.70	46	44.07	44.40	-27	20,771	-0.13%
2019/05/03	13	43.37	26	44.41	44.05	-13	20,311	-0.06%
2019/05/02	94	42.99	9	42.74	42.85	85	19,694	0.43%
2019/04/30	75	42.16	30	41.88	42.80	45	19,425	0.23%
2019/04/29	26	39.39	26	38.92	40.00	0	18,879	0.00%
2019/04/26	29	39.79	5	40.05	39.80	24	18,621	0.13%
2019/04/25	10	40.35	10	40.08	41.20	0	18,384	0.00%
2019/04/24	21	41.21	10	41.70	40.70	11	18,213	0.06%
2019/04/23	8	41.83	8	40.81	40.30	0	17,968	0.00%
2019/04/22	82	41.71	15	41.86	41.75	67	17,814	0.38%
2019/04/19	78	43.55	86.3	42.29	42.00	-8.3	17,647	-0.05%
2019/04/18	8	43.20	12	42.49	42.80	-4	16,714	-0.02%
2019/04/17	16	43.26	32	43.45	43.25	-16	16,338	-0.10%
2019/04/16	69	41.44	24	41.40	41.50	45	15,775	0.29%
2019/04/15	27	41.26	29	42.13	42.90	-2	15,316	-0.01%
2019/04/12	26	38.93	57	38.81	39.15	-31	14,558	-0.21%
2019/04/11	12	37.05	7	37.38	37.00	5	13,796	0.04%
2019/04/10	1	35.60	1	35.65	35.80	0	13,578	0.00%
2019/04/09	22	37.20	10	37.88	36.00	12	13,459	0.09%
2019/04/08	25	36.46	17	36.81	36.70	8	13,052	0.06%
2019/04/03	15	36.02	11	35.94	35.70	4	12,792	0.03%
2019/04/02	26	36.32	69	36.70	35.50	-43	12,819	-0.34%
2019/04/01	3	35.05	58	34.61	34.95	-55	12,422	-0.44%
2019/03/29	15	34.37	5	34.60	34.20	10	12,350	0.08%
2019/03/28	11	34.02	0	0.00	34.55	11	12,263	0.09%
2019/03/27	4	35.10	0	0.00	34.65	4	12,117	0.03%
2019/03/26	16	35.13	4	34.58	34.40	12	12,030	0.10%
2019/03/25	14	34.87	19	35.50	35.20	-5	11,929	-0.04%
2019/03/22	107	35.78	104	35.25	35.20	3	11,773	0.03%	大買/大賣/
2019/03/21	65	34.52	77	35.13	36.45	-12	11,187	-0.11%
2019/03/20	4	33.10	9	33.13	33.15	-5	10,221	-0.05%
2019/03/19	6	33.19	7	33.09	32.60	-1	10,131	-0.01%
2019/03/18	6	32.33	17	32.51	32.80	-11	9,959	-0.11%
2019/03/15	28	32.24	12	32.40	32.00	16	9,958	0.16%
2019/03/14	34	33.67	52	33.37	33.35	-18	9,769	-0.18%
2019/03/13	0	0.00	8	32.69	32.90	-8	9,497	-0.08%
2019/03/12	22	32.55	10	32.37	32.35	12	9,430	0.13%
2019/03/11	3	32.30	4	32.46	32.75	-1	9,247	-0.01%
2019/03/08	6	32.20	51	32.07	32.40	-45	9,305	-0.48%
2019/03/07	9	32.24	3	31.70	31.70	6	9,212	0.07%
2019/03/06	11	32.95	17	32.83	32.55	-6	9,038	-0.07%
2019/03/05	35	33.23	19	32.91	32.50	16	8,940	0.18%
2019/03/04	33	34.49	12	34.43	34.60	21	8,668	0.24%
2019/02/27	51	33.30	42	33.36	33.65	9	8,208	0.11%
2019/02/26	38	32.81	16	32.73	32.65	22	7,623	0.29%
2019/02/25	41	31.52	65	31.88	32.60	-24	7,160	-0.34%
2019/02/22	4	29.63	5	29.86	29.65	-1	6,641	-0.02%
2019/02/21	3	29.87	11	29.48	29.50	-8	6,597	-0.12%
2019/02/20	2	30.03	52.2	30.01	29.85	-50.2	6,526	-0.77%
2019/02/19	4	29.78	5	29.98	30.10	-1	6,514	-0.02%
2019/02/18	6	30.03	6	30.13	30.35	0	6,402	0.00%
2019/02/15	12	28.88	0	0.00	28.95	12	6,161	0.19%
2019/02/14	1	28.95	20	29.00	28.70	-19	6,005	-0.32%
2019/02/13	9	28.93	18	28.93	29.10	-9	5,835	-0.15%
2019/02/12	12	27.85	34	27.93	27.70	-22	5,516	-0.40%
2019/02/11	0	0.00	30	26.74	26.95	-30	5,120	-0.59%
2019/01/30	5	25.30	0	0.00	25.05	5	4,825	0.10%
2019/01/29	0	0.00	7	24.94	24.95	-7	4,714	-0.15%
2019/01/28	3	24.75	0	0.00	24.80	3	4,675	0.06%
2019/01/25	6	25.37	0	0.00	25.05	6	4,631	0.13%
2019/01/24	0	0.00	20	25.30	25.40	-20	4,551	-0.44%
2019/01/23	2	25.10	2	25.18	25.35	0	4,549	0.00%
2019/01/22	8	25.98	20	25.75	25.20	-12	4,570	-0.26%
2019/01/21	10	26.10	0	0.00	26.10	10	4,428	0.23%
2019/01/18	0	0.00	4	25.40	25.45	-4	4,385	-0.09%
2019/01/17	10	25.55	0	0.00	25.50	10	4,385	0.23%
2019/01/16	1	25.70	1	25.65	25.55	0	4,362	0.00%
2019/01/15	24	25.77	23	25.75	25.70	1	4,331	0.02%
2019/01/14	27	26.53	49	26.21	26.20	-22	4,274	-0.51%
2019/01/11	20	26.10	1	25.85	26.40	19	4,041	0.47%
2019/01/10	10	25.75	0	0.00	25.75	10	3,931	0.25%
2019/01/09	6	25.43	9	25.59	25.60	-3	3,900	-0.08%
2019/01/08	10	25.36	13	25.60	25.75	-3	3,825	-0.08%
2019/01/07	6	24.83	4	25.08	25.10	2	3,713	0.05%
2019/01/04	7	24.03	6	24.33	24.20	1	3,713	0.03%
2019/01/03	7	24.89	3	25.33	24.95	4	3,699	0.11%
2019/01/02	3	25.60	0	0.00	25.65	3	3,744	0.08%
2018/12/28	0	0.00	1	24.90	25.25	-1	3,649	-0.03%
2018/12/27	2	25.10	17	25.16	24.75	-15	3,635	-0.41%
2018/12/26	3	24.82	10	25.00	24.65	-7	3,569	-0.20%
2018/12/25	2	25.33	2	25.98	25.50	0	3,481	0.00%
2018/12/24	5	25.94	6	26.16	26.30	-1	3,306	-0.03%
2018/12/22	0	0.00	3	25.15	25.15	-3	3,061	-0.10%
2018/12/21	1	23.60	1	23.65	24.10	0	3,010	0.00%
2018/12/20	0	0.00	10	24.12	23.45	-10	3,039	-0.33%
2018/12/19	6	24.65	1	24.75	24.25	5	3,053	0.16%
2018/12/18	1	24.10	3	24.15	24.30	-2	3,002	-0.07%
2018/12/17	2	25.10	0	0.00	24.75	2	2,934	0.07%
2018/12/14	1	25.10	0	0.00	25.10	1	2,794	0.04%
2018/12/05	0	0.00	9	23.86	24.50	-9	2,391	-0.38%
2018/12/03	4	24.93	0	0.00	24.90	4	2,341	0.17%
2018/11/30	0	0.00	11	22.75	23.25	-11	2,190	-0.50%
2018/11/28	0	0.00	5	22.50	22.50	-5	2,059	-0.24%
2018/11/27	11	21.55	0	0.00	22.05	11	2,185	0.50%
2018/11/20	5	22.35	0	0.00	22.00	5	2,474	0.20%
2018/11/19	0	0.00	26	22.32	22.80	-26	2,428	-1.07%
2018/11/16	5	22.45	22	22.27	21.90	-17	2,370	-0.72%
2018/11/15	10	20.83	0	0.00	20.90	10	2,274	0.44%
2018/11/02	15	21.47	0	0.00	21.40	15	2,549	0.59%
2018/11/01	1	21.45	0	0.00	21.55	1	2,552	0.04%
2018/10/29	10	20.13	0	0.00	20.45	10	2,508	0.40%
2018/10/26	5	20.10	0	0.00	20.25	5	2,516	0.20%
2018/10/24	5	21.10	2	21.05	21.05	3	2,603	0.12%
2018/10/22	11	21.41	0	0.00	21.50	11	2,681	0.41%
2018/10/18	5	22.00	1	21.90	22.10	4	2,710	0.15%
2018/10/16	10	22.15	10	22.05	22.15	0	2,697	0.00%
2018/10/15	3	22.20	1	22.10	22.00	2	2,695	0.07%
2018/10/09	10	25.95	6	25.91	25.45	4	2,708	0.15%
2018/10/05	5	26.60	0	0.00	26.50	5	2,617	0.19%
2018/10/03	6	27.60	0	0.00	27.55	6	2,591	0.23%
2018/10/02	1	28.05	0	0.00	27.95	1	2,632	0.04%
2018/10/01	0	0.00	1	27.85	28.05	-1	2,591	-0.04%
2018/09/28	1	27.20	3	27.15	27.25	-2	2,561	-0.08%
2018/09/27	6	26.88	3	26.75	26.75	3	2,543	0.12%
2018/09/26	10	28.00	0	0.00	27.95	10	2,481	0.40%
2018/09/25	2	27.95	10	27.90	27.90	-8	2,447	-0.33%
2018/09/21	13	28.00	0	0.00	28.00	13	2,424	0.54%
2018/09/19	1	27.95	0	0.00	27.75	1	2,418	0.04%
2018/09/14	1	28.30	1	28.20	28.40	0	2,452	0.00%
2018/09/10	10	27.15	3	27.15	27.05	7	2,687	0.26%
2018/09/06	0	0.00	1	28.35	28.25	-1	2,696	-0.04%
2018/09/04	0	0.00	4	28.59	28.85	-4	2,835	-0.14%
2018/09/03	17	29.48	10	28.60	28.60	7	2,875	0.24%
2018/08/31	21	28.75	0	0.00	29.25	21	2,797	0.75%
2018/08/27	0	0.00	10	27.35	27.50	-10	2,956	-0.34%
2018/08/20	5	27.05	17	26.89	26.90	-12	3,207	-0.37%
2018/08/17	35	27.71	0	0.00	27.45	35	3,245	1.08%
2018/08/15	11	27.05	0	0.00	27.00	11	3,210	0.34%
2018/08/13	10	27.45	0	0.00	27.70	10	3,268	0.31%
2018/08/10	1	29.25	1	29.15	29.15	0	3,206	0.00%
2018/08/09	0	0.00	1	28.65	28.80	-1	3,120	-0.03%
2018/08/08	0	0.00	5	29.05	29.15	-5	3,105	-0.16%
2018/08/06	1	28.75	0	0.00	28.95	1	3,107	0.03%
2018/08/02	1	28.55	0	0.00	28.55	1	3,210	0.03%
2018/08/01	41	29.36	26	29.31	29.30	15	3,200	0.47%
2018/07/31	15	28.60	0	0.00	28.90	15	3,125	0.48%
2018/07/27	1	29.10	1	29.15	29.00	0	3,150	0.00%
2018/07/25	0	0.00	5	28.15	28.00	-5	3,050	-0.16%
2018/07/19	5	27.90	1	28.00	27.75	4	3,056	0.13%
2018/07/18	15	28.10	6	28.30	28.25	9	3,068	0.29%
2018/07/16	0	0.00	5	27.80	27.70	-5	2,983	-0.17%
2018/07/12	0	0.00	5	27.60	27.60	-5	2,998	-0.17%
2018/07/11	5	27.40	0	0.00	27.25	5	3,014	0.17%
2018/07/06	6	27.20	0	0.00	27.00	6	2,981	0.20%
2018/07/05	6	27.60	0	0.00	27.40	6	2,965	0.20%
2018/06/29	0	0.00	13.5	28.66	28.65	-13.5	2,968	-0.46%
2018/06/28	3	28.30	1	28.35	28.20	2	2,964	0.07%
2018/06/27	1	28.55	1	28.90	28.65	0	3,023	0.00%
2018/06/26	0	0.00	3	28.90	29.00	-3	3,000	-0.10%
2018/06/22	3	29.85	4	30.00	29.80	-1	2,994	-0.03%
2018/06/20	4	30.00	2	30.60	29.60	2	2,984	0.07%
2018/06/19	8	29.99	1	30.05	30.20	7	2,875	0.24%
2018/06/15	1	30.75	0	0.00	30.65	1	2,881	0.03%
2018/06/13	1	30.55	1	30.55	30.50	0	2,885	0.00%
2018/06/12	4	31.15	0	0.00	31.35	4	2,876	0.14%
2018/06/08	1	31.90	0	0.00	31.65	1	2,811	0.04%
2018/06/07	1	31.00	1	31.65	31.35	0	2,678	0.00%
2018/06/06	7	31.57	1	31.35	31.40	6	2,640	0.23%
2018/06/05	4	31.55	6	31.30	31.20	-2	2,628	-0.08%
2018/06/04	5	31.78	9	31.89	31.65	-4	2,549	-0.16%
2018/06/01	0	0.00	6	30.22	30.30	-6	2,257	-0.27%
2018/05/28	1	29.35	0	0.00	29.25	1	2,168	0.05%
2018/05/25	5	29.85	2	29.55	29.50	3	2,242	0.13%
2018/05/22	0	0.00	17	29.29	29.25	-17	2,352	-0.72%
2018/05/21	4	29.00	19	28.62	29.15	-15	2,324	-0.65%
2018/05/18	0	0.00	3	28.30	28.30	-3	2,300	-0.13%
2018/05/17	0	0.00	20	28.20	28.20	-20	2,331	-0.86%
2018/05/16	3	27.87	0	0.00	27.90	3	2,346	0.13%
2018/05/11	22	28.05	0	0.00	27.75	22	2,518	0.87%
2018/05/10	6	28.53	2	28.60	28.50	4	2,502	0.16%
2018/05/08	9	28.24	3	28.38	28.20	6	2,506	0.24%
2018/05/04	0	0.00	1	27.10	27.20	-1	2,558	-0.04%
2018/05/02	0	0.00	9	27.05	27.05	-9	2,866	-0.31%
2018/04/30	11	26.86	2	26.70	27.05	9	2,888	0.31%
2018/04/23	0	0.00	6	27.30	27.30	-6	2,950	-0.20%
2018/04/18	0	0.00	3	27.52	27.35	-3	3,051	-0.10%
2018/04/16	5	28.40	0	0.00	28.35	5	3,219	0.16%
2018/04/13	0	0.00	1	28.90	28.70	-1	3,268	-0.03%
2018/04/12	1	28.60	0	0.00	28.60	1	3,375	0.03%
2018/04/09	13	28.88	0	0.00	28.85	13	3,713	0.35%
2018/04/02	1	29.65	1	29.40	29.30	0	4,074	0.00%
2018/03/31	2	29.60	0	0.00	29.60	2	4,185	0.05%
2018/03/30	2	30.10	1	30.50	29.90	1	4,279	0.02%
2018/03/28	0	0.00	1	29.10	29.00	-1	4,469	-0.02%
2018/03/27	2	29.50	0	0.00	29.45	2	4,517	0.04%
2018/03/23	4	29.10	0	0.00	29.00	4	4,671	0.09%
2018/03/22	5	30.79	8	30.98	30.30	-3	4,828	-0.06%
2018/03/21	8	30.75	1	30.85	30.50	7	4,818	0.15%
2018/03/20	0	0.00	8	30.40	30.20	-8	4,910	-0.16%
2018/03/16	2	30.65	0	0.00	30.25	2	5,265	0.04%
2018/03/15	2	30.70	2	30.75	30.80	0	5,355	0.00%
2018/03/14	2	30.50	3	30.87	30.70	-1	5,500	-0.02%
2018/03/13	1	30.10	1	30.30	30.20	0	5,568	0.00%
2018/03/08	0	0.00	10	29.63	29.70	-10	6,287	-0.16%
2018/03/07	2	30.00	4	29.83	29.50	-2	6,570	-0.03%
2018/03/06	1	30.05	1	29.90	29.90	0	7,139	0.00%
2018/03/05	2	30.10	2	29.60	29.50	0	7,613	0.00%
2018/03/02	5	29.65	0	0.00	29.70	5	8,532	0.06%
2018/03/01	1	29.90	0	0.00	30.05	1	9,335	0.01%
2018/02/26	13	29.43	0	0.00	29.25	13	10,582	0.12%
2018/02/23	4	29.56	1	28.90	29.70	3	11,142	0.03%
2018/02/22	3	28.02	22	28.15	28.15	-19	11,083	-0.17%
2018/02/09	2	25.80	2	26.25	26.60	0	11,170	0.00%
2018/02/07	0	0.00	1	27.85	27.65	-1	11,184	-0.01%
2018/02/06	2	28.03	3	28.05	27.00	-1	11,193	-0.01%
2018/02/05	10	29.50	0	0.00	29.85	10	11,112	0.09%
2018/02/02	4	30.34	0	0.00	30.30	4	11,130	0.04%
2018/02/01	1	30.80	0	0.00	30.55	1	11,193	0.01%
2018/01/31	2	30.13	5	31.05	30.95	-3	11,212	-0.03%
2018/01/30	4	30.46	0	0.00	30.20	4	11,213	0.04%
2018/01/29	15	31.07	12	30.92	30.90	3	11,289	0.03%
2018/01/26	16	32.06	42	31.85	31.60	-26	11,299	-0.23%
2018/01/25	0	0.00	5	31.45	31.00	-5	11,107	-0.05%
2018/01/23	0	0.00	13	30.64	30.65	-13	11,045	-0.12%
2018/01/22	0	0.00	1	30.10	30.25	-1	11,088	-0.01%
2018/01/18	1	30.60	5	30.60	30.30	-4	11,552	-0.03%
2018/01/17	5	31.00	0	0.00	30.60	5	11,573	0.04%
2018/01/12	5	30.52	0	0.00	30.65	5	11,600	0.04%
2018/01/11	2	30.00	7	29.89	29.90	-5	11,760	-0.04%
2018/01/10	1	30.35	2	30.20	30.20	-1	11,766	-0.01%
2018/01/09	11	31.47	3	31.20	31.30	8	11,798	0.07%
2018/01/08	17	31.47	7	31.46	31.00	10	11,802	0.08%
2018/01/05	0	0.00	1	32.45	32.30	-1	11,729	-0.01%
2018/01/04	7	32.29	10	32.30	32.20	-3	11,692	-0.03%
2018/01/03	26	32.92	37	33.63	32.55	-11	11,661	-0.09%
2018/01/02	1	33.20	7	33.19	33.50	-6	11,490	-0.05%