奇鋐 (3017)-中國信託-高雄券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
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－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	665.37	7.7	663.43	662.00	-2.6	17,273	-0.02%
2024/05/02	16	648.75	10.1	653.57	656.00	5.9	17,248	0.03%
2024/04/30	13.2	653.59	18.2	653.14	654.00	-5	17,183	-0.03%
2024/04/29	8	640.37	13.1	634.07	626.00	-5.1	17,187	-0.03%
2024/04/26	20.1	656.45	24.1	652.23	642.00	-4.1	17,374	-0.02%
2024/04/25	24.1	642.41	23	634.44	620.00	1	17,079	0.01%
2024/04/24	15.1	628.14	9.1	630.12	634.00	6.1	16,953	0.04%
2024/04/23	17	583.35	20	581.21	577.00	-3	17,056	-0.02%
2024/04/22	8.4	584.86	10	577.50	567.00	-1.6	16,992	-0.01%
2024/04/19	15.2	643.86	11	646.36	630.00	4.2	16,950	0.02%
2024/04/18	18.1	677.40	30.3	680.09	680.00	-12.3	16,936	-0.07%
2024/04/17	10.1	626.84	12	632.34	638.00	-2	16,835	-0.01%
2024/04/16	5	611.40	5.2	602.33	606.00	-0.2	16,828	0.00%
2024/04/15	5.2	627.12	7.2	627.73	616.00	-2	16,832	-0.01%
2024/04/12	6.1	612.42	11.6	621.34	628.00	-5.5	16,897	-0.03%
2024/04/11	13	578.56	10.2	581.69	584.00	2.9	16,653	0.02%
2024/04/10	2.3	573.15	2	560.00	555.00	0.3	16,608	0.00%
2024/04/09	5	577.60	12	580.17	577.00	-7	16,586	-0.04%
2024/04/08	12.1	573.36	6.1	574.59	570.00	6	16,528	0.04%
2024/04/03	21.1	557.26	20.1	555.73	546.00	1	16,589	0.01%
2024/04/02	6.3	540.85	3	540.33	533.00	3.3	16,497	0.02%
2024/04/01	4	556.00	4	553.00	554.00	0	16,476	0.00%
2024/03/29	5	555.15	5	550.00	546.00	0	16,382	0.00%
2024/03/28	6	539.67	6.7	523.16	542.00	-0.7	16,272	0.00%
2024/03/27	9.4	540.60	9	535.44	534.00	0.4	16,176	0.00%
2024/03/26	9.1	557.80	11.5	548.65	541.00	-2.4	16,093	-0.01%
2024/03/25	8.1	584.49	9	586.55	583.00	-0.9	15,929	-0.01%
2024/03/22	19	590.89	20.2	588.10	589.00	-1.2	15,868	-0.01%
2024/03/21	14	584.93	11.3	588.59	585.00	2.7	15,767	0.02%
2024/03/20	38.1	571.70	36	570.97	567.00	2.1	15,677	0.01%
2024/03/19	24.7	600.79	15	589.14	569.00	9.7	15,465	0.06%
2024/03/18	15.2	615.47	15.4	618.10	623.00	-0.2	15,226	0.00%
2024/03/15	24.6	580.00	43.2	583.09	599.00	-18.7	15,013	-0.12%
2024/03/14	14.2	562.19	6.2	557.88	556.00	8.1	14,674	0.06%
2024/03/13	81	650.82	33.2	642.60	617.00	47.7	14,414	0.33%
2024/03/12	48.4	624.97	55.1	627.87	643.00	-6.7	13,964	-0.05%
2024/03/11	35.1	605.76	33	600.94	585.00	2.1	13,651	0.02%
2024/03/08	15.1	595.83	16.4	590.98	574.00	-1.3	13,426	-0.01%
2024/03/07	23	632.35	21	619.42	599.00	2	13,269	0.02%
2024/03/06	45.6	617.47	35.2	622.26	630.00	10.4	12,946	0.08%
2024/03/05	24.2	559.46	23	565.90	585.00	1.2	12,713	0.01%
2024/03/04	25.2	557.18	27	558.56	554.00	-1.8	12,560	-0.01%
2024/03/01	17	543.65	16.8	541.96	539.00	0.2	12,472	0.00%
2024/02/29	12.1	526.93	11.2	528.04	532.00	0.9	12,399	0.01%
2024/02/27	10	505.45	10.1	507.39	508.00	-0.1	12,167	0.00%
2024/02/26	11	496.27	9	496.89	500.00	2	12,143	0.02%
2024/02/23	10.1	509.22	7.1	502.99	498.50	3	12,107	0.02%
2024/02/22	5	524.20	4.3	525.69	520.00	0.7	12,045	0.01%
2024/02/21	5.4	486.52	6	489.95	495.00	-0.7	12,019	-0.01%
2024/02/20	3.1	481.20	6	481.75	483.00	-2.9	11,975	-0.02%
2024/02/19	10.3	499.47	6.2	491.48	486.00	4.1	11,954	0.03%
2024/02/16	8.2	520.33	5	516.80	510.00	3.2	12,023	0.03%
2024/02/15	2	529.00	5.1	526.11	534.00	-3.1	12,017	-0.03%
2024/02/05	25	487.36	29	484.67	485.50	-4	11,947	-0.03%
2024/02/02	17.1	475.26	18	477.31	478.00	-0.9	11,799	-0.01%
2024/02/01	40	448.04	41	450.56	457.50	-1	11,601	-0.01%
2024/01/31	27.1	424.39	26.1	424.51	425.50	1.1	11,272	0.01%
2024/01/30	37.2	408.91	91	421.32	429.50	-53.8	11,110	-0.48%
2024/01/29	12.1	388.88	8.1	390.19	390.50	4	10,854	0.04%
2024/01/26	1	385.50	5.1	385.27	386.00	-4.1	10,868	-0.04%
2024/01/25	13	388.35	13	390.27	389.50	0	10,898	0.00%
2024/01/24	19	387.29	23	385.93	387.50	-4	10,774	-0.04%
2024/01/23	11	384.68	14.3	382.30	386.50	-3.3	10,805	-0.03%
2024/01/22	75.3	370.58	85.2	373.10	380.50	-9.9	10,603	-0.09%
2024/01/19	25.1	345.66	25	342.18	346.00	0.1	10,366	0.00%
2024/01/18	33.1	342.55	22	344.45	334.50	11.1	10,347	0.11%
2024/01/17	46	348.26	48.3	350.20	343.50	-2.3	10,285	-0.02%
2024/01/16	12	339.25	16	342.22	343.00	-4	10,244	-0.04%
2024/01/15	14	337.96	4.1	337.53	334.00	9.9	10,224	0.10%
2024/01/12	18	354.31	21.4	352.99	350.00	-3.4	10,164	-0.03%
2024/01/11	4	335.25	7.1	340.25	346.50	-3.1	9,909	-0.03%
2024/01/10	54.1	325.71	57.1	324.57	329.00	-3.1	9,844	-0.03%
2024/01/09	43.1	310.86	47.3	312.08	315.00	-4.2	9,708	-0.04%
2024/01/08	14.3	311.26	8	314.06	301.50	6.3	9,633	0.07%
2024/01/05	1	323.50	4.2	322.37	323.50	-3.2	9,475	-0.03%
2024/01/04	40.2	322.09	38.8	319.76	319.00	1.4	9,564	0.01%
2024/01/03	7.1	329.48	6.4	328.16	329.00	0.8	9,628	0.01%
2024/01/02	6.1	333.25	4.3	331.44	329.50	1.8	9,615	0.02%
2023/12/29	62	328.25	80.7	330.04	336.50	-18.7	9,631	-0.19%
2023/12/28	21	323.71	22	325.02	318.00	-1	9,477	-0.01%
2023/12/27	9.3	315.71	16.3	316.77	324.50	-7	9,478	-0.07%
2023/12/26	15.2	307.92	15	307.63	311.00	0.1	9,542	0.00%
2023/12/25	10.1	309.10	14.1	310.10	309.50	-4	9,822	-0.04%
2023/12/22	14.2	305.23	16	306.88	307.00	-1.8	9,954	-0.02%
2023/12/21	11	295.41	11	296.45	301.50	0	10,189	0.00%
2023/12/20	25	303.46	23.5	304.22	299.50	1.5	10,278	0.01%
2023/12/19	19	298.82	20.5	299.74	302.50	-1.5	10,483	-0.01%
2023/12/18	17	299.38	17	299.82	299.50	0	10,603	0.00%
2023/12/15	36	300.56	34	301.31	298.00	2	10,803	0.02%
2023/12/14	40	306.74	43	309.76	306.00	-3	10,986	-0.03%
2023/12/13	38.1	306.36	35.1	302.43	300.50	3	11,067	0.03%
2023/12/12	21.1	308.59	19	308.68	306.50	2.1	11,063	0.02%
2023/12/11	18	307.22	18.3	309.41	308.00	-0.3	11,153	0.00%
2023/12/08	36.5	304.90	35	305.14	304.50	1.5	11,191	0.01%
2023/12/07	52	301.01	55	300.04	301.50	-3	11,204	-0.03%
2023/12/06	32.3	296.30	37	298.78	296.50	-4.7	11,269	-0.04%
2023/12/05	33.5	281.68	20.1	284.13	286.00	13.4	11,267	0.12%
2023/12/04	13.6	292.25	3	292.33	290.50	10.6	11,225	0.09%
2023/12/01	7.3	302.89	9	303.22	302.50	-1.7	11,216	-0.02%
2023/11/30	11	302.32	11	301.05	308.00	0	11,223	0.00%
2023/11/29	4.1	301.86	7	304.71	301.00	-2.9	11,179	-0.03%
2023/11/28	7	300.57	6	299.33	300.50	1	11,199	0.01%
2023/11/27	4.3	304.95	0.1	306.00	298.00	4.2	11,295	0.04%
2023/11/24	6	324.00	8	322.13	322.50	-2	11,225	-0.02%
2023/11/22	35	325.63	32.1	326.50	327.00	2.9	11,240	0.03%
2023/11/21	44.1	332.80	42	333.81	327.00	2.1	11,394	0.02%
2023/11/20	19	329.42	30.1	322.75	329.50	-11.1	11,601	-0.10%
2023/11/17	31.1	316.67	28	318.50	318.00	3.1	11,533	0.03%
2023/11/16	57	314.59	57	314.71	316.00	0	11,591	0.00%
2023/11/15	52.2	320.19	19.6	325.17	313.50	32.6	11,587	0.28%
2023/11/14	49.2	325.50	57.9	326.30	325.00	-8.7	11,556	-0.07%
2023/11/13	22	315.25	28	315.30	318.50	-6	11,586	-0.05%
2023/11/10	2	316.25	2	315.25	314.50	0	11,647	0.00%
2023/11/09	47.1	317.62	50	319.17	316.50	-2.9	11,745	-0.02%
2023/11/08	37.3	316.35	32	315.75	313.00	5.3	11,836	0.04%
2023/11/07	16.1	309.66	14.1	310.45	311.00	2	11,949	0.02%
2023/11/06	37.1	308.88	53	308.64	315.00	-15.9	12,182	-0.13%
2023/11/03	6.1	300.17	2.1	299.07	297.00	4	12,505	0.03%
2023/11/02	19.1	296.65	27	298.70	299.50	-7.9	12,747	-0.06%
2023/11/01	32.2	286.85	31	283.50	285.50	1.2	13,055	0.01%
2023/10/31	37	297.86	36.2	298.74	283.50	0.8	13,293	0.01%
2023/10/30	29	301.28	28	301.66	298.50	1	13,521	0.01%
2023/10/27	36	299.28	26	300.25	296.50	10	13,680	0.07%
2023/10/26	19.4	306.84	19	307.97	301.50	0.4	13,925	0.00%
2023/10/25	12.7	316.47	12.1	316.36	313.00	0.6	14,064	0.00%
2023/10/24	23.4	314.47	24.1	306.82	318.00	-0.7	14,224	-0.01%
2023/10/23	24.1	304.26	23	305.07	297.00	1.1	14,195	0.01%
2023/10/20	19.1	297.09	17	303.56	308.50	2.1	14,432	0.01%
2023/10/19	54.1	295.86	59	294.19	299.00	-5	14,621	-0.03%
2023/10/18	41.8	301.34	35.5	303.39	294.00	6.3	14,918	0.04%
2023/10/17	81.5	325.45	69	323.97	319.50	12.5	15,011	0.08%
2023/10/16	45.1	325.58	45.1	326.97	325.50	0.1	15,049	0.00%
2023/10/13	43.2	339.97	42	338.77	337.00	1.2	15,194	0.01%
2023/10/12	48.1	344.09	47.1	343.50	342.00	1.1	15,286	0.01%
2023/10/11	66.3	347.81	44	341.13	336.50	22.3	15,413	0.14%
2023/10/06	6.1	349.16	8	348.94	348.50	-1.9	15,690	-0.01%
2023/10/05	20	348.18	28	347.38	344.00	-8	15,923	-0.05%
2023/10/04	33.1	337.84	35.6	335.90	345.00	-2.5	15,976	-0.02%
2023/10/03	26.1	342.93	16.1	343.47	340.00	10	15,965	0.06%
2023/10/02	29.1	347.06	24.1	343.33	342.50	5.1	16,091	0.03%
2023/09/28	29.1	334.71	31	337.60	341.00	-2	16,017	-0.01%
2023/09/27	48.1	317.60	43	315.13	321.00	5.1	15,898	0.03%
2023/09/26	45.1	314.09	47	315.01	313.50	-2	15,995	-0.01%
2023/09/25	17	299.29	17	297.38	297.00	0	16,091	0.00%
2023/09/22	29	293.14	30	294.47	297.50	-1	16,369	-0.01%
2023/09/21	27	276.93	31	273.97	280.00	-4	16,169	-0.02%
2023/09/20	27	280.87	26	278.12	281.00	1	16,119	0.01%
2023/09/19	33.4	282.11	33	284.21	278.00	0.4	16,033	0.00%
2023/09/18	23.7	301.85	21	305.17	293.50	2.7	15,942	0.02%
2023/09/15	12	315.75	16	318.16	320.00	-4	15,953	-0.03%
2023/09/14	20	315.43	20.2	316.53	318.00	-0.2	16,122	0.00%
2023/09/13	14.4	298.42	13.6	302.49	304.00	0.8	16,333	0.00%
2023/09/12	1.1	306.68	1	305.00	306.00	0.1	16,622	0.00%
2023/09/11	9.1	317.00	6	326.50	311.50	3.1	16,910	0.02%
2023/09/08	15	342.13	13.1	342.11	337.00	2	16,934	0.01%
2023/09/07	15	341.70	16.2	337.53	342.00	-1.2	17,183	-0.01%
2023/09/06	39	344.87	38.1	342.89	343.50	0.9	17,207	0.01%
2023/09/05	9.2	329.66	10.2	327.24	330.50	-1	17,309	-0.01%
2023/09/04	2.1	325.32	1	327.50	328.50	1.1	17,401	0.01%
2023/09/01	33.4	330.72	35.1	332.89	329.00	-1.7	17,523	-0.01%
2023/08/31	23	328.29	21	328.76	334.50	2	17,651	0.01%
2023/08/30	11.3	344.25	10	337.15	335.50	1.3	17,734	0.01%
2023/08/29	9.2	338.99	9	341.11	335.00	0.2	17,933	0.00%
2023/08/28	4.2	345.43	2	355.50	338.50	2.2	18,015	0.01%
2023/08/25	15	359.29	4.1	358.54	354.00	10.9	18,063	0.06%
2023/08/24	10	382.86	24.1	385.69	387.00	-14.1	17,950	-0.08%
2023/08/23	4.1	361.75	4	360.63	356.00	0.1	17,909	0.00%
2023/08/22	19	359.18	12.5	358.56	350.50	6.5	18,218	0.04%
2023/08/21	43	353.87	41.1	352.75	353.50	1.9	18,518	0.01%
2023/08/18	18.1	357.41	12.1	354.17	352.00	6.1	18,472	0.03%
2023/08/17	21.1	356.35	28.2	357.02	363.00	-7.1	18,342	-0.04%
2023/08/16	44.3	344.47	45	343.36	350.00	-0.7	18,270	0.00%
2023/08/15	28	339.21	41.1	341.47	343.50	-13.1	18,323	-0.07%
2023/08/14	32.1	318.78	33	320.06	319.00	-1	18,425	-0.01%
2023/08/11	46.1	316.52	48	317.94	321.00	-1.9	18,409	-0.01%
2023/08/10	44.1	329.75	27.1	326.33	314.50	17	18,368	0.09%
2023/08/09	45	358.02	39.1	359.84	349.00	6	18,241	0.03%
2023/08/08	36.2	353.93	43	356.54	358.00	-6.9	17,976	-0.04%
2023/08/07	59	351.36	60	351.74	349.50	-1	17,883	-0.01%
2023/08/04	15	320.67	51.1	324.87	338.00	-36.1	17,657	-0.20%
2023/08/02	40.1	325.89	24	328.33	315.50	16.1	17,537	0.09%
2023/08/01	29	323.71	39.1	325.55	328.00	-10.1	17,424	-0.06%
2023/07/31	85.1	349.20	63.2	340.01	322.00	21.9	17,773	0.12%
2023/07/28	23.8	343.15	28	347.93	352.00	-4.2	17,986	-0.02%
2023/07/27	58	355.02	54	347.38	340.00	4	17,903	0.02%
2023/07/26	42.1	346.51	42	346.36	343.50	0.1	17,910	0.00%
2023/07/25	41.2	355.23	44	355.29	340.50	-2.9	17,963	-0.02%
2023/07/24	31.1	346.95	26.1	349.29	344.00	5	17,926	0.03%
2023/07/21	29	317.97	34.4	325.37	339.00	-5.4	17,679	-0.03%
2023/07/20	28	304.39	46.1	307.43	308.50	-18.1	17,321	-0.10%
2023/07/19	26.2	292.53	25	293.60	291.50	1.2	17,096	0.01%
2023/07/18	58.3	289.68	54.1	291.40	293.00	4.2	17,121	0.02%
2023/07/17	55.1	284.91	50	285.96	285.00	5.1	17,009	0.03%
2023/07/14	49.1	294.26	56.1	297.15	293.50	-7	16,859	-0.04%
2023/07/13	82	299.99	80	301.34	288.00	2	16,774	0.01%
2023/07/12	56	289.49	54	289.64	287.50	2	16,420	0.01%
2023/07/11	40	282.18	44	283.48	283.50	-4	16,252	-0.02%
2023/07/10	52	272.79	53	274.46	273.00	-1	16,127	-0.01%
2023/07/07	49	272.32	44.2	275.25	270.00	4.9	16,187	0.03%
2023/07/06	21	276.74	19	275.29	273.50	2	16,032	0.01%
2023/07/05	19.1	283.84	15	285.70	280.50	4.1	15,958	0.03%
2023/07/04	26.1	291.38	14	293.57	292.00	12.1	15,805	0.08%
2023/07/03	20	289.43	27	288.19	293.00	-7	15,627	-0.04%
2023/06/30	36	257.03	46	256.27	271.00	-10	15,257	-0.07%
2023/06/29	20	245.10	11	246.41	246.50	9	14,969	0.06%
2023/06/28	25	241.62	24	243.06	241.50	1	15,263	0.01%
2023/06/27	32	240.69	38	240.14	235.00	-6	15,506	-0.04%
2023/06/26	4	249.50	5	246.40	250.00	-1	15,806	-0.01%
2023/06/21	4	251.63	3	252.50	249.50	1	15,760	0.01%
2023/06/20	22.1	253.41	20	254.23	252.00	2.1	16,021	0.01%
2023/06/19	12.1	251.97	12.3	253.67	254.50	-0.2	16,419	0.00%
2023/06/16	11.3	244.24	22	242.55	247.00	-10.7	16,302	-0.07%
2023/06/15	26	230.10	26	232.94	237.00	0	16,089	0.00%
2023/06/14	16	220.50	17.1	221.24	224.00	-1.1	15,750	-0.01%
2023/06/13	12	216.96	25	218.02	219.50	-13	15,654	-0.08%
2023/06/12	5	205.70	5	207.10	205.50	0	15,370	0.00%
2023/06/09	18	207.08	10	209.55	209.50	8	15,293	0.05%
2023/06/08	12	204.17	23	202.48	200.50	-11	15,073	-0.07%
2023/06/07	12	205.00	59	208.31	208.00	-47	14,973	-0.31%
2023/06/06	14	203.36	17	203.62	203.50	-3	14,812	-0.02%
2023/06/05	10.1	197.53	14	198.43	200.00	-3.9	14,614	-0.03%
2023/06/02	77.1	205.88	18	203.75	202.00	59.1	14,364	0.41%
2023/06/01	25	201.38	25	204.48	207.00	0	14,049	0.00%
2023/05/31	30	198.88	28	197.63	197.50	2	13,851	0.01%
2023/05/30	19.1	203.31	17	201.94	201.50	2.1	13,707	0.01%
2023/05/29	23	209.87	12.3	207.95	206.00	10.8	13,717	0.08%
2023/05/26	23	203.09	24	205.40	208.00	-1	13,795	-0.01%
2023/05/25	48.4	198.59	54	198.47	197.50	-5.7	13,401	-0.04%
2023/05/24	16	182.41	23.1	184.04	187.00	-7.1	12,993	-0.05%
2023/05/23	9.1	182.76	10	182.80	182.50	-0.9	12,930	-0.01%
2023/05/22	37	182.78	21	181.60	182.50	16	12,861	0.12%
2023/05/19	16	182.78	13	183.23	184.00	3	12,758	0.02%
2023/05/18	20	182.93	20	183.61	186.00	0	12,576	0.00%
2023/05/17	10	177.85	10	178.70	178.00	0	12,319	0.00%
2023/05/16	6	175.67	4	174.89	175.50	2	12,170	0.02%
2023/05/15	9	170.61	8	171.39	171.00	1	11,977	0.01%
2023/05/12	5	173.50	4.1	173.79	177.50	0.9	11,896	0.01%
2023/05/11	13	177.00	11	178.77	174.50	2	11,760	0.02%
2023/05/10	13.1	179.11	9.4	178.76	178.50	3.7	11,609	0.03%
2023/05/09	4	181.00	5	182.30	183.00	-1	11,432	-0.01%
2023/05/08	12	182.42	8	181.88	181.50	4	11,312	0.04%
2023/05/05	28	180.11	27	179.28	181.00	1	11,073	0.01%
2023/05/04	15	174.47	19	170.66	175.50	-4	10,617	-0.04%
2023/05/03	4	164.63	5	164.50	163.00	-1	10,134	-0.01%
2023/05/02	4.3	162.85	9.5	164.01	166.00	-5.2	10,026	-0.05%
2023/04/28	3	154.17	2.5	154.44	157.50	0.5	9,717	0.00%
2023/04/27	30.2	149.10	28	149.38	153.50	2.2	9,459	0.02%
2023/04/26	2	144.75	2	142.50	146.00	0	9,136	0.00%
2023/04/25	1.2	139.64	1.1	144.29	141.50	0.1	9,007	0.00%
2023/04/24	3.2	144.34	2	144.50	144.00	1.2	8,916	0.01%
2023/04/21	2	141.74	11	142.09	143.00	-9	8,814	-0.10%
2023/04/20	42	148.38	32.3	145.88	147.50	9.7	8,651	0.11%
2023/04/19	0	0.00	2	151.00	151.00	-2	8,530	-0.02%
2023/04/18	7	154.93	1	154.50	152.50	6	8,516	0.07%
2023/04/17	0	0.00	3.2	157.10	156.00	-3.2	8,347	-0.04%
2023/04/14	12	151.46	12	154.00	153.00	0	8,208	0.00%
2023/04/13	2	151.50	3	149.67	149.50	-1	8,043	-0.01%
2023/04/12	7	154.36	6	156.00	154.50	1	7,957	0.01%
2023/04/11	7	148.79	9	149.94	149.50	-2	7,732	-0.03%
2023/04/10	5	145.00	8	148.06	148.50	-3	7,604	-0.04%
2023/04/07	0.2	145.50	3	143.83	144.50	-2.8	7,470	-0.04%
2023/04/06	2	143.50	1	141.50	142.00	1	7,388	0.01%
2023/03/31	2	140.50	2	141.50	141.00	0	7,282	0.00%
2023/03/30	5	143.10	4	143.38	142.00	1	7,269	0.01%
2023/03/29	22	143.82	20.1	143.39	142.50	2	7,205	0.03%
2023/03/28	27	141.30	27	142.48	142.00	0	6,912	0.00%
2023/03/27	32	147.88	24.1	148.83	148.50	8	6,662	0.12%
2023/03/24	17	137.62	18	139.22	142.50	-1	6,298	-0.02%
2023/03/23	27.1	138.54	34	138.19	138.50	-6.9	6,175	-0.11%
2023/03/22	45.1	132.63	54.1	132.32	136.50	-9.1	5,757	-0.16%
2023/03/21	18	124.17	25	125.58	126.50	-7	5,149	-0.14%
2023/03/20	43	121.33	44	119.64	119.00	-1	4,971	-0.02%
2023/03/16	32	116.75	33	116.05	115.00	-1	4,838	-0.02%
2023/03/15	5	116.10	4	114.13	114.50	1	5,047	0.02%
2023/03/14	4	110.38	4	111.63	109.50	0	5,272	0.00%
2023/03/13	2	111.75	2.2	111.64	112.50	-0.2	5,747	0.00%
2023/03/10	5	114.10	5	115.40	113.50	0	5,772	0.00%
2023/03/09	0	118.00	1	118.00	117.50	-1	5,772	-0.02%
2023/03/07	0	118.50	1	118.50	118.00	-1	5,778	-0.02%
2023/03/06	1	119.00	0.1	119.50	119.50	0.9	5,804	0.02%
2023/03/03	3	120.17	10	119.50	118.50	-7	5,809	-0.12%
2023/03/02	7	119.00	6	118.17	119.00	1	5,902	0.02%
2023/03/01	4	116.50	8	118.31	119.00	-4	6,022	-0.07%
2023/02/24	53.1	122.48	35	120.74	120.50	18.1	6,042	0.30%
2023/02/23	0	0.00	0.1	116.00	116.50	-0.1	5,673	0.00%
2023/02/22	1	112.00	4	114.13	115.00	-3	5,678	-0.05%
2023/02/21	0	0.00	1	115.00	115.00	-1	5,652	-0.02%
2023/02/20	4	113.63	0	0.00	114.50	4	5,686	0.07%
2023/02/17	3	115.17	3	116.17	114.50	0	5,774	0.00%
2023/02/16	2	118.25	9	117.94	117.50	-7	5,924	-0.12%
2023/02/15	0	0.00	1	115.50	115.00	-1	5,991	-0.02%
2023/02/14	9	116.83	11	115.50	115.50	-2	5,955	-0.03%
2023/02/13	5	117.50	6	116.67	117.50	-1	5,961	-0.02%
2023/02/10	12	115.71	11	117.00	115.50	1	5,934	0.02%
2023/02/09	12	115.96	13	116.50	116.00	-1	5,894	-0.02%
2023/02/08	15	114.97	11	114.23	115.00	4	5,839	0.07%
2023/02/07	1	109.00	1	111.00	110.50	0	5,763	0.00%
2023/02/06	7	108.71	10	108.60	111.50	-3	5,778	-0.05%
2023/02/03	0	0.00	9	112.50	112.00	-9	5,698	-0.16%
2023/02/02	2	110.75	51.1	110.10	112.00	-49.1	5,683	-0.86%
2023/02/01	19.3	105.95	21	106.71	107.50	-1.7	5,661	-0.03%
2023/01/31	37	107.00	0	0.00	106.00	37	5,633	0.66%
2023/01/30	21	109.26	0	0.00	109.50	21	5,610	0.37%
2023/01/13	1	107.00	7	108.36	107.00	-6	5,815	-0.10%
2023/01/12	1	110.00	0	0.00	109.50	1	5,908	0.02%
2023/01/11	1	110.00	0	0.00	110.50	1	5,982	0.02%
2023/01/10	5	110.10	4	109.00	109.50	1	6,087	0.02%
2023/01/09	1	111.00	3	108.50	110.50	-2	6,199	-0.03%
2023/01/06	8	106.50	0	0.00	107.50	8	6,241	0.13%
2023/01/05	0	0.00	7	109.07	108.50	-7	6,307	-0.11%
2023/01/04	0	0.00	1	112.50	112.00	-1	6,428	-0.02%
2023/01/03	3	112.00	3	112.50	112.50	0	6,547	0.00%
2022/12/30	7	111.50	7	112.00	112.00	0	6,705	0.00%
2022/12/29	2	109.50	2	110.50	110.00	0	6,950	0.00%
2022/12/27	13	112.23	15	111.70	112.00	-2	7,296	-0.03%
2022/12/23	0	0.00	4	111.00	111.00	-4	7,421	-0.05%
2022/12/22	0	0.00	4	111.00	113.00	-4	7,479	-0.05%
2022/12/21	2	109.00	0	0.00	109.00	2	7,492	0.03%
2022/12/20	2	110.00	3	111.67	111.50	-1	7,465	-0.01%
2022/12/19	4	111.63	4	111.50	112.00	0	7,423	0.00%
2022/12/16	1	116.50	1	115.50	115.00	0	7,354	0.00%
2022/12/15	0	0.00	5	117.00	116.50	-5	7,274	-0.07%
2022/12/14	1	115.50	10	115.65	116.00	-9	7,307	-0.12%
2022/12/13	5	114.90	0	0.00	114.00	5	7,378	0.07%
2022/12/12	0	0.00	8	115.56	114.50	-8	7,364	-0.11%
2022/12/09	4	115.00	3	115.00	115.50	1	7,331	0.01%
2022/12/08	35	112.34	14	112.07	113.50	21	7,301	0.29%
2022/12/07	23.1	114.97	9	115.44	112.50	14.1	7,291	0.19%
2022/12/06	12	124.58	17.1	125.89	124.00	-5.1	7,067	-0.07%
2022/12/05	16	125.97	23.3	125.73	127.00	-7.3	6,830	-0.11%
2022/12/02	1	115.50	2	116.75	115.50	-1	6,412	-0.02%
2022/12/01	13	114.08	14	114.54	114.50	-1	6,418	-0.02%
2022/11/30	12	113.29	7	111.71	113.00	5	6,380	0.08%
2022/11/29	3	112.00	8	111.44	112.00	-5	6,350	-0.08%
2022/11/28	1	110.50	9.2	111.61	111.50	-8.2	6,341	-0.13%
2022/11/25	0	0.00	2	110.25	109.00	-2	6,329	-0.03%
2022/11/24	9	110.67	9	109.78	111.00	0	6,331	0.00%
2022/11/23	7	109.79	7	109.64	110.00	0	6,288	0.00%
2022/11/22	11	106.68	12	107.79	106.00	-1	6,203	-0.02%
2022/11/21	2	104.00	0	0.00	104.00	2	6,102	0.03%
2022/11/18	2	102.00	1	102.00	102.00	1	6,164	0.02%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	1	103.00	2	103.25	102.00	-1	6,146	-0.02%
2022/11/15	4	101.13	4	102.38	102.00	0	6,109	0.00%
2022/11/14	10	105.00	5	104.20	104.50	5	6,180	0.08%
2022/11/11	1	109.00	5	110.70	110.00	-4	6,032	-0.07%
2022/11/10	5	106.10	0	0.00	106.00	5	5,932	0.08%
2022/11/09	2	107.25	11	109.36	108.00	-9	6,009	-0.15%
2022/11/08	3	107.17	2	109.00	106.00	1	6,054	0.02%
2022/11/07	5	107.70	1	107.50	107.50	4	6,090	0.07%
2022/11/04	4	105.50	0	0.00	106.00	4	6,176	0.06%
2022/11/03	10	106.50	1	104.50	106.50	9	6,505	0.14%
2022/11/02	0	0.00	3	104.00	104.00	-3	6,677	-0.04%
2022/11/01	2	102.00	3	102.50	102.50	-1	6,835	-0.01%
2022/10/31	3	101.83	4	103.25	102.00	-1	7,005	-0.01%
2022/10/28	8	101.40	20	101.95	101.00	-12	7,098	-0.17%
2022/10/27	4	98.60	5	97.52	99.90	-1	7,025	-0.01%
2022/10/26	5	93.70	7	93.89	93.60	-2	6,961	-0.03%
2022/10/25	2	94.30	50	95.07	94.50	-48	7,021	-0.68%
2022/10/24	3	97.23	2	98.70	96.30	1	7,034	0.01%
2022/10/21	17.1	97.10	16	96.61	95.40	1.1	7,232	0.01%
2022/10/20	7.1	98.63	3	99.53	98.80	4.1	7,298	0.06%
2022/10/19	5	101.40	3	102.00	100.50	2	7,443	0.03%
2022/10/18	9	100.93	9	102.20	101.50	0	7,728	0.00%
2022/10/17	15	100.13	9	100.71	101.50	6	7,676	0.08%
2022/10/14	2	105.75	3	106.83	105.00	-1	7,668	-0.01%
2022/10/13	8	104.56	0	0.00	103.50	8	7,679	0.10%
2022/10/12	11	102.55	7	106.21	107.00	4	7,677	0.05%
2022/10/11	20.1	105.50	1	107.00	104.00	19.1	7,667	0.25%
2022/10/07	8.1	111.99	4	111.63	110.50	4.1	7,651	0.05%
2022/10/06	42	114.56	5	116.90	116.00	37	7,630	0.48%
2022/10/05	23	119.85	49.2	119.31	119.50	-26.2	7,570	-0.35%
2022/10/04	1	113.50	0	0.00	114.00	1	7,428	0.01%
2022/10/03	16	108.31	1	108.50	108.00	15	7,618	0.20%
2022/09/30	3	106.83	2	106.50	111.50	1	7,715	0.01%
2022/09/29	6	110.33	0	0.00	108.00	6	7,874	0.08%
2022/09/28	9	113.72	7	110.29	109.00	2	7,978	0.03%
2022/09/27	1	112.50	3	113.50	116.00	-2	7,948	-0.03%
2022/09/26	0	0.00	0	110.50	111.00	0	8,022	0.00%
2022/09/23	0	0.00	13	116.62	115.50	-13	8,156	-0.16%
2022/09/22	0	0.00	4	114.75	115.00	-4	8,172	-0.05%
2022/09/21	6	117.25	8	116.50	116.00	-2	8,174	-0.02%
2022/09/20	12	114.92	17	116.29	117.00	-5	8,159	-0.06%
2022/09/19	1	114.00	3	113.67	113.50	-2	8,142	-0.02%
2022/09/16	1	113.50	1	113.50	113.50	0	8,157	0.00%
2022/09/15	3	114.17	8	114.00	113.50	-5	8,205	-0.06%
2022/09/14	9	110.84	7	112.14	113.50	2	8,289	0.02%
2022/09/13	5	113.50	9	114.89	113.00	-4	8,435	-0.05%
2022/09/12	1	111.00	3	112.00	112.00	-2	8,485	-0.02%
2022/09/08	2	106.75	1	108.00	107.50	1	8,486	0.01%
2022/09/07	1	106.02	0	0.00	105.50	1	8,494	0.01%
2022/09/06	5	102.60	1	102.50	102.00	4	8,492	0.05%
2022/09/02	5	105.50	6	105.58	105.50	-1	8,634	-0.01%
2022/09/01	5	105.60	0	107.00	105.50	5	8,692	0.06%
2022/08/31	1	108.00	0	0.00	108.50	1	8,743	0.01%
2022/08/29	5	107.70	0	0.00	108.00	5	8,954	0.06%
2022/08/26	0.2	112.00	0	0.00	113.00	0.2	8,986	0.00%
2022/08/25	2	112.25	0	0.00	112.00	2	8,989	0.02%
2022/08/22	0	0.00	3	116.50	117.00	-3	9,174	-0.03%
2022/08/19	14	118.46	51	120.78	117.00	-37	9,415	-0.39%
2022/08/18	3	119.00	9	119.17	119.50	-6	9,735	-0.06%
2022/08/17	0	0.00	2	119.00	119.00	-2	10,238	-0.02%
2022/08/16	4	118.75	4	121.75	119.00	0	10,639	0.00%
2022/08/15	6	119.92	5	119.50	119.50	1	10,651	0.01%
2022/08/12	0	0.00	2	114.50	117.50	-2	10,695	-0.02%
2022/08/11	0	0.00	6	113.25	114.50	-6	10,707	-0.06%
2022/08/10	16	114.97	7	113.29	112.50	9	10,693	0.08%
2022/08/09	7	119.36	8.1	119.55	119.00	-1.1	10,339	-0.01%
2022/08/08	8	116.81	19	116.11	118.00	-11	10,169	-0.11%
2022/08/05	3	111.83	3	112.00	112.50	0	10,008	0.00%
2022/08/04	35	112.97	33	113.94	113.00	2	9,857	0.02%
2022/08/03	1	115.00	2.1	114.30	115.00	-1.1	9,804	-0.01%
2022/08/02	2	113.00	4	114.38	115.00	-2	9,884	-0.02%
2022/08/01	5	116.30	3	115.67	115.50	2	9,904	0.02%
2022/07/29	31	117.52	31	118.42	118.00	0	9,828	0.00%
2022/07/28	46	116.99	47.2	116.68	117.00	-1.2	9,825	-0.01%
2022/07/27	14	113.68	114	114.99	116.00	-100	9,627	-1.04%	大賣/
2022/07/26	18	112.42	28.4	113.04	114.00	-10.4	9,545	-0.11%
2022/07/25	1	107.00	14	109.79	112.50	-13	9,366	-0.14%
2022/07/22	6	104.67	1	104.50	104.50	5	9,081	0.06%
2022/07/21	6	104.58	2	103.50	105.50	4	9,142	0.04%
2022/07/20	4.1	105.35	3	105.33	105.00	1.1	9,118	0.01%
2022/07/19	2	105.00	1	106.00	105.00	1	9,191	0.01%
2022/07/18	5	103.10	4	103.13	104.00	1	9,222	0.01%
2022/07/15	3	100.50	2	101.25	101.00	1	9,329	0.01%
2022/07/14	4	99.15	6	99.85	101.00	-2	9,371	-0.02%
2022/07/13	2	97.60	7	98.69	96.80	-5	9,530	-0.05%
2022/07/12	2.1	95.89	3	96.37	96.00	-0.9	9,385	-0.01%
2022/07/11	12	97.09	14	97.58	98.40	-2	9,361	-0.02%
2022/07/08	1	92.50	2.1	93.48	96.10	-1.1	9,174	-0.01%
2022/07/07	6	83.05	6	82.75	87.40	0	9,072	0.00%
2022/07/06	14	84.17	4	83.20	82.60	10	8,964	0.11%
2022/07/05	9	85.59	4	86.08	87.20	5	9,052	0.06%
2022/07/04	16	87.00	5	86.64	85.30	11	9,143	0.12%
2022/07/01	27	89.94	4	88.45	86.90	23	9,169	0.25%
2022/06/30	4	93.55	6.2	93.26	93.10	-2.2	9,079	-0.02%
2022/06/29	3	97.17	2	96.90	97.10	1	9,182	0.01%
2022/06/28	1	99.20	5	98.90	98.60	-4	9,461	-0.04%
2022/06/27	1	100.50	2	97.20	99.90	-1	10,427	-0.01%
2022/06/24	1	93.80	0	0.00	95.40	1	10,640	0.01%
2022/06/23	9	93.04	7.3	94.40	93.90	1.7	10,989	0.02%
2022/06/22	7	94.71	4.3	94.64	92.60	2.7	11,371	0.02%
2022/06/21	11	96.12	7	97.80	98.10	4	11,436	0.03%
2022/06/20	10	99.64	1	101.00	98.00	9	11,817	0.08%
2022/06/17	3.1	103.35	0	0.00	103.00	3.1	12,397	0.03%
2022/06/16	3	105.17	0	0.00	103.50	3	12,956	0.02%
2022/06/15	108	106.56	1	106.00	106.00	107	13,337	0.80%	大買/鉅額交易
2022/06/14	75	104.07	72	108.00	108.00	3	13,563	0.02%
2022/06/13	5	105.10	1	102.50	106.00	4	13,810	0.03%
2022/06/10	1	103.50	0	0.00	105.00	1	14,157	0.01%
2022/06/09	2	105.00	1	106.50	105.00	1	14,408	0.01%
2022/06/08	0	0.00	6	107.42	107.50	-6	14,810	-0.04%
2022/06/07	12	106.75	11	107.36	108.00	1	15,523	0.01%
2022/06/06	2	110.50	2	111.25	111.00	0	15,767	0.00%
2022/06/02	1	112.00	0	0.00	112.00	1	16,055	0.01%
2022/06/01	12.2	113.12	12.5	113.32	112.50	-0.3	16,225	0.00%
2022/05/31	0.1	111.50	2	113.00	113.00	-1.9	16,439	-0.01%
2022/05/30	4	114.88	2	114.50	114.50	2	16,554	0.01%
2022/05/27	5	115.40	1	114.50	113.50	4	16,680	0.02%
2022/05/26	20	117.90	17	117.79	117.00	3	16,551	0.02%
2022/05/25	22	114.32	35	115.77	118.00	-13	16,330	-0.08%
2022/05/24	33.2	114.49	306.1	115.11	109.00	-272.9	16,110	-1.69%	大賣/鉅額交易
2022/05/23	5	111.00	7	112.14	112.00	-2	16,307	-0.01%
2022/05/20	28	111.32	20	109.40	109.50	8	16,605	0.05%
2022/05/19	6	107.08	0.2	109.00	111.00	5.8	16,725	0.03%
2022/05/18	3.1	108.81	9	109.33	109.00	-5.9	17,036	-0.03%
2022/05/17	5	105.00	2	105.75	105.00	3	17,376	0.02%
2022/05/16	2	104.50	1	104.00	104.50	1	17,465	0.01%
2022/05/13	12	104.33	18	104.56	105.00	-6	17,601	-0.03%
2022/05/12	8	102.75	5	102.00	102.00	3	17,747	0.02%
2022/05/11	10.1	105.33	5	103.50	103.50	5.1	18,072	0.03%
2022/05/10	3	102.67	4	104.13	105.50	-1	18,149	-0.01%
2022/05/09	2	101.25	11	101.59	101.00	-9	18,376	-0.05%
2022/05/06	4	105.00	7	105.43	105.50	-3	18,654	-0.02%
2022/05/05	32	108.83	24	108.21	108.00	8	18,938	0.04%
2022/05/04	0	0.00	2	105.75	105.00	-2	19,012	-0.01%
2022/05/03	6	105.42	6	107.17	106.00	0	19,277	0.00%
2022/04/29	3	106.17	1.1	106.00	104.50	1.9	19,729	0.01%
2022/04/28	1	103.00	3	102.83	103.50	-2	20,507	-0.01%
2022/04/27	3	100.43	5	100.28	104.00	-2	21,072	-0.01%
2022/04/26	8	107.31	6	105.50	103.00	2	21,428	0.01%
2022/04/25	3	104.33	5	104.20	105.00	-2	21,669	-0.01%
2022/04/22	105	110.44	1	111.00	107.00	104	21,647	0.48%	大買/鉅額交易
2022/04/21	5.1	112.22	205	112.48	113.50	-199.9	21,616	-0.92%	大賣/鉅額交易
2022/04/20	4	108.75	4	107.88	107.50	0	21,379	0.00%
2022/04/19	1	111.50	2	106.50	106.00	-1	21,257	0.00%
2022/04/18	1	104.00	2	104.25	103.50	-1	20,999	0.00%
2022/04/15	3	105.33	1	107.00	104.50	2	20,972	0.01%
2022/04/14	5	106.80	8	106.38	108.00	-3	20,931	-0.01%
2022/04/13	0	0.00	1	105.00	105.50	-1	20,946	0.00%
2022/04/12	1.3	108.44	0	0.00	105.50	1.3	20,977	0.01%
2022/04/11	15.1	106.00	9.2	106.61	106.50	5.9	20,947	0.03%
2022/04/08	23.2	111.95	20	111.83	112.00	3.2	20,789	0.02%
2022/04/07	2.2	113.14	3	114.17	111.00	-0.8	20,651	0.00%
2022/04/06	70.3	112.73	14	112.29	113.00	56.3	20,526	0.27%
2022/04/01	117	114.09	13	114.19	114.50	104	20,440	0.51%	大買/鉅額交易
2022/03/31	128	116.74	19.3	117.53	116.50	108.7	20,269	0.54%	大買/鉅額交易
2022/03/30	157.2	118.59	394.1	123.17	117.00	-236.9	19,995	-1.18%	大買/大賣/鉅額交易
2022/03/29	11	120.27	13.2	117.76	116.50	-2.2	19,004	-0.01%
2022/03/28	28.4	116.95	41.6	117.20	119.00	-13.2	18,706	-0.07%
2022/03/25	44.6	112.31	51	113.78	117.00	-6.4	18,350	-0.04%
2022/03/24	76.1	112.18	17.2	112.83	111.50	58.9	17,934	0.33%
2022/03/23	74	116.55	35.1	117.04	115.00	39	17,788	0.22%
2022/03/22	90	116.40	85	116.94	118.00	5	17,269	0.03%
2022/03/21	40	110.54	32	111.73	112.50	8	16,587	0.05%
2022/03/18	56	108.02	63.2	108.43	110.00	-7.2	15,987	-0.05%
2022/03/17	12	106.83	10	106.35	106.50	2	15,551	0.01%
2022/03/16	65	105.82	63.1	105.89	106.00	1.9	15,400	0.01%
2022/03/15	62.1	110.66	27	109.78	106.00	35.1	15,788	0.22%
2022/03/14	212.3	119.60	7	121.07	117.00	205.3	15,461	1.33%	大買/鉅額交易
2022/03/11	15.1	121.33	20.3	122.33	122.50	-5.3	15,218	-0.03%
2022/03/10	60	119.93	57	119.77	119.50	3	14,819	0.02%
2022/03/09	32	111.81	41	113.29	116.00	-9	14,134	-0.06%
2022/03/08	23.2	107.49	19	107.66	105.50	4.2	13,742	0.03%
2022/03/07	17.2	107.13	14	108.18	105.50	3.2	13,508	0.02%
2022/03/04	23.3	114.28	22	114.61	113.00	1.3	13,440	0.01%
2022/03/03	15	113.00	21	111.50	112.00	-6	13,288	-0.05%
2022/03/02	8	108.94	6	107.67	108.50	2	13,178	0.02%
2022/03/01	10	111.30	4	112.00	111.00	6	13,077	0.05%
2022/02/25	22	111.82	14	111.68	110.00	8	13,177	0.06%
2022/02/24	19	113.16	17	113.15	113.00	2	13,279	0.02%
2022/02/23	34	114.79	33.1	114.42	114.50	1	13,465	0.01%
2022/02/22	42	110.92	55	110.08	110.00	-13	13,330	-0.10%
2022/02/21	26	110.23	16	109.47	110.00	10	13,121	0.08%
2022/02/18	40	111.28	45	111.51	114.00	-5	12,934	-0.04%
2022/02/17	23	110.74	40	110.56	112.50	-17	12,625	-0.13%
2022/02/16	12	103.75	2	102.50	103.00	10	12,365	0.08%
2022/02/15	23	105.09	32	104.45	103.00	-9	12,811	-0.07%
2022/02/14	35.1	105.57	28	105.95	105.50	7.1	13,044	0.05%
2022/02/11	46	106.52	43	106.64	106.00	3	13,289	0.02%
2022/02/10	9	105.72	6	103.42	104.00	3	13,683	0.02%
2022/02/09	41	103.12	42.3	103.18	106.00	-1.3	13,551	-0.01%
2022/02/08	17	97.86	19	98.22	101.50	-2	13,291	-0.02%
2022/02/07	20.1	94.87	15	94.27	95.40	5.1	12,990	0.04%
2022/01/26	14	91.98	14	92.26	92.80	0	12,748	0.00%
2022/01/25	25	94.40	29.1	94.01	92.30	-4.1	12,853	-0.03%
2022/01/24	43	96.64	33	95.55	95.00	10	12,721	0.08%
2022/01/21	44	99.27	47	99.58	99.20	-3	12,384	-0.02%
2022/01/20	34.2	96.10	45	97.50	98.00	-10.8	11,863	-0.09%
2022/01/19	46	94.40	60	94.36	95.70	-14	11,540	-0.12%
2022/01/18	46	91.29	45.1	91.29	91.20	0.9	11,474	0.01%
2022/01/17	2	84.80	9	88.22	89.20	-7	11,991	-0.06%
2022/01/14	5	82.92	3	82.57	83.90	2	13,041	0.02%
2022/01/13	4	86.25	1	86.30	86.10	3	13,178	0.02%
2022/01/12	1	87.20	3	87.37	87.00	-2	13,220	-0.02%
2022/01/11	21	88.12	20.3	88.20	86.90	0.7	13,280	0.01%
2022/01/10	1	87.30	2	86.85	87.40	-1	13,273	-0.01%
2022/01/07	2	87.35	16	86.89	86.30	-14	13,285	-0.11%
2022/01/06	5	88.44	3	88.67	89.50	2	13,263	0.02%
2022/01/05	11	89.99	5	89.60	90.20	6	13,306	0.05%
2022/01/04	3	89.47	1	90.50	88.80	2	13,290	0.02%
2022/01/03	9	89.38	10	89.96	89.00	-1	13,260	-0.01%
2021/12/30	2	88.25	1	88.80	88.20	1	13,268	0.01%
2021/12/29	4	88.25	0	0.00	88.70	4	13,371	0.03%
2021/12/28	1	87.80	6	88.27	87.70	-5	13,504	-0.04%
2021/12/27	8	87.66	3	88.00	87.50	5	13,660	0.04%
2021/12/24	2.1	88.00	36	87.85	87.70	-33.9	13,957	-0.24%
2021/12/23	7	87.69	13	87.39	87.00	-6	14,098	-0.04%
2021/12/22	17	86.54	2	86.65	87.10	15	14,289	0.10%
2021/12/21	6	86.12	2	84.90	86.00	4	14,801	0.03%
2021/12/20	17.1	85.83	2	86.05	85.10	15.1	15,089	0.10%
2021/12/17	2	87.70	1	87.30	86.90	1	15,701	0.01%
2021/12/16	14	88.57	12	88.12	89.20	2	16,278	0.01%
2021/12/15	11	86.85	1	86.80	86.70	10	16,645	0.06%
2021/12/14	1	87.00	4	87.78	87.00	-3	16,959	-0.02%
2021/12/13	6	88.25	3	87.80	89.10	3	17,018	0.02%
2021/12/10	5	88.06	2	87.95	87.80	3	16,987	0.02%
2021/12/09	37	92.14	41	92.75	88.70	-4	16,870	-0.02%
2021/12/08	1.3	89.02	2	88.55	89.30	-0.7	16,151	0.00%
2021/12/07	4	88.00	2	88.35	87.60	2	16,191	0.01%
2021/12/06	2	88.35	3	88.70	89.20	-1	16,177	-0.01%
2021/12/03	1	87.60	8	87.84	87.70	-7	16,217	-0.04%
2021/12/02	3	87.67	3	87.80	86.00	0	16,447	0.00%
2021/12/01	9	88.66	7	88.74	88.50	2	16,551	0.01%
2021/11/30	8	88.09	21	88.24	88.40	-13	16,673	-0.08%
2021/11/29	9	84.16	14	86.14	86.50	-5	16,724	-0.03%
2021/11/26	15	84.93	11	85.48	85.40	4	16,819	0.02%
2021/11/25	27	85.95	9	86.44	85.80	18	16,717	0.11%
2021/11/24	37	88.53	32	88.08	87.30	5	16,584	0.03%
2021/11/23	35	89.77	56	89.81	89.50	-21	16,358	-0.13%
2021/11/22	58	88.44	49	88.76	88.40	9	15,994	0.06%
2021/11/19	31	87.85	46	88.14	87.60	-15	15,509	-0.10%
2021/11/18	9	84.07	11	84.15	83.50	-2	15,085	-0.01%
2021/11/17	0	0.00	7	82.54	82.50	-7	14,939	-0.05%
2021/11/16	4	81.30	3	82.00	82.00	1	14,907	0.01%
2021/11/15	6	81.15	4	81.28	81.20	2	14,880	0.01%
2021/11/12	50	83.78	6	81.77	81.50	44	14,743	0.30%
2021/11/11	31	89.82	35	89.46	89.40	-4	14,245	-0.03%
2021/11/10	16	87.04	28	87.58	88.40	-12	14,017	-0.09%
2021/11/09	24	86.31	31	85.79	87.50	-7	13,647	-0.05%
2021/11/05	9	80.02	27	80.19	80.90	-18	13,030	-0.14%
2021/11/04	2	80.50	15	80.20	80.10	-13	13,254	-0.10%
2021/11/03	36	80.27	37	80.84	81.30	-1	13,560	-0.01%
2021/11/02	40	82.51	13	82.67	80.20	27	13,624	0.20%
2021/11/01	13	82.56	53	82.23	82.20	-40	13,410	-0.30%
2021/10/29	9	82.23	27	82.75	82.90	-18	13,341	-0.13%
2021/10/28	37	82.45	21	81.80	81.00	16	13,297	0.12%
2021/10/27	31	81.60	26	81.56	82.10	5	13,022	0.04%
2021/10/26	28	81.43	32	81.66	82.10	-4	12,753	-0.03%
2021/10/25	95	84.90	26	85.07	84.30	69	12,388	0.56%
2021/10/22	30	82.67	63	82.34	85.00	-33	11,636	-0.28%
2021/10/21	7	77.44	13	78.02	77.30	-6	10,514	-0.06%
2021/10/20	5	75.20	3	75.60	75.50	2	10,320	0.02%
2021/10/19	6	75.00	4.1	74.68	75.60	1.9	10,344	0.02%
2021/10/18	11	72.96	4	73.35	73.10	7	10,344	0.07%
2021/10/15	12	72.99	17	72.96	72.90	-5	10,439	-0.05%
2021/10/14	1	71.60	2	72.60	71.40	-1	10,632	-0.01%
2021/10/13	10	72.47	9	73.80	71.80	1	10,700	0.01%
2021/10/12	7	73.94	3	74.03	73.00	4	10,765	0.04%
2021/10/08	9	75.93	7	76.19	75.90	2	10,816	0.02%
2021/10/07	9	76.06	8	76.34	76.50	1	10,886	0.01%
2021/10/06	6	75.27	6	75.15	73.80	0	11,078	0.00%
2021/10/05	8	72.78	8	73.11	75.60	0	11,232	0.00%
2021/10/04	18	74.82	29	74.24	73.60	-11	11,267	-0.10%
2021/10/01	26.1	76.60	27	74.68	73.60	-0.9	11,609	-0.01%
2021/09/30	9	78.79	20	78.73	79.20	-11	11,868	-0.09%
2021/09/29	10	79.47	13	79.46	79.00	-3	11,895	-0.03%
2021/09/28	77	81.29	59	80.74	79.80	18	11,976	0.15%
2021/09/27	28	84.11	17	84.31	84.30	11	11,730	0.09%
2021/09/24	51	84.04	62	83.76	83.70	-11	11,591	-0.09%
2021/09/23	47	81.20	103	81.28	83.30	-56	11,156	-0.50%	大賣/
2021/09/22	70	79.14	67	79.54	79.80	3	10,860	0.03%
2021/09/17	13	77.37	38	77.94	78.80	-25	10,794	-0.23%
2021/09/16	3	75.63	10	75.88	76.30	-7	10,785	-0.06%
2021/09/15	7	73.50	4	74.00	73.90	3	11,133	0.03%
2021/09/14	4	74.62	6	74.97	74.70	-2	11,581	-0.02%
2021/09/13	5	75.02	2	74.40	74.30	3	12,616	0.02%
2021/09/10	7	75.04	1	75.20	75.30	6	13,771	0.04%
2021/09/09	2	75.15	24	75.20	75.10	-22	14,436	-0.15%
2021/09/08	7	74.13	6	74.17	73.50	1	14,454	0.01%
2021/09/07	17	76.38	35	76.99	76.60	-18	14,388	-0.13%
2021/09/06	5.7	76.29	12	76.67	76.40	-6.3	14,153	-0.04%
2021/09/03	11.3	75.85	17	75.88	75.30	-5.7	14,045	-0.04%
2021/09/02	16	74.51	51.2	74.57	74.90	-35.2	14,085	-0.25%
2021/09/01	9	72.68	13	72.72	73.10	-4	14,587	-0.03%
2021/08/31	2	69.45	11	69.36	69.50	-9	15,460	-0.06%
2021/08/30	2	68.75	8	68.98	69.70	-6	15,755	-0.04%
2021/08/27	25.1	69.47	4	69.65	69.00	21.1	15,842	0.13%
2021/08/26	8	69.99	2	70.30	69.80	6	15,894	0.04%
2021/08/25	9	70.18	8	70.40	70.50	1	16,004	0.01%
2021/08/24	64.1	70.38	41	69.41	69.80	23.1	16,100	0.14%
2021/08/23	36	72.14	3	72.23	72.40	33	16,291	0.20%
2021/08/20	18	70.14	20	70.77	70.90	-2	16,409	-0.01%
2021/08/19	18	70.61	16	71.08	69.80	2	16,604	0.01%
2021/08/18	30	68.30	48	69.74	70.70	-18	16,603	-0.11%
2021/08/17	3	67.90	33	67.74	67.80	-30	16,693	-0.18%
2021/08/16	26	68.12	28	68.61	69.50	-2	16,721	-0.01%
2021/08/13	3	71.90	0	0.00	71.00	3	16,674	0.02%
2021/08/12	10.1	72.28	5	73.24	72.50	5.1	16,647	0.03%
2021/08/11	9	72.67	3	73.07	72.30	6	16,658	0.04%
2021/08/10	73	74.76	22	72.53	73.00	51	16,637	0.31%
2021/08/09	37	78.36	32	78.41	76.80	5	16,444	0.03%
2021/08/06	2	77.15	22	77.89	79.40	-20	16,208	-0.12%
2021/08/05	9	76.47	2	76.15	76.80	7	16,215	0.04%
2021/08/04	31	78.12	27	78.48	77.80	4	16,376	0.02%
2021/08/03	4	76.18	12.1	76.48	77.70	-8.1	16,493	-0.05%
2021/08/02	2	74.25	11	74.18	75.00	-9	16,477	-0.05%
2021/07/30	1	74.00	40	74.00	75.20	-39	16,684	-0.23%
2021/07/29	2	74.50	0	0.00	74.90	2	16,839	0.01%
2021/07/28	8	73.14	16	74.57	74.80	-8	17,040	-0.05%
2021/07/27	13	75.45	11	76.25	75.10	2	17,077	0.01%
2021/07/26	3	75.63	14	76.04	75.60	-11	17,193	-0.06%
2021/07/23	8	75.00	2	75.30	74.80	6	17,292	0.03%
2021/07/22	25	75.83	9	75.54	75.00	16	17,352	0.09%
2021/07/21	19.1	76.18	20	76.75	74.60	-1	17,580	-0.01%
2021/07/20	33	75.25	24	75.14	75.30	9	17,663	0.05%
2021/07/19	11	78.54	2	77.70	77.70	9	17,492	0.05%
2021/07/16	7	78.99	7	79.54	79.30	0	17,445	0.00%
2021/07/15	29	79.48	2	79.10	79.10	27	17,289	0.16%
2021/07/14	17	79.92	26	80.48	80.50	-9	17,237	-0.05%
2021/07/13	12	80.64	39	81.00	79.80	-27	17,153	-0.16%
2021/07/12	25	78.59	45	78.56	79.00	-20	16,887	-0.12%
2021/07/09	26	80.65	5	81.30	80.40	21	16,634	0.13%
2021/07/08	125	82.64	140	82.87	82.70	-15	16,545	-0.09%	大買/大賣/
2021/07/07	38	79.49	116.8	81.60	82.10	-78.8	16,131	-0.49%	大賣/
2021/07/06	20	78.73	10	77.80	77.60	10	15,659	0.06%
2021/07/05	22.1	79.66	5	79.76	79.00	17.1	15,786	0.11%
2021/07/02	23	78.62	7	78.84	78.70	16	15,915	0.10%
2021/07/01	14	79.91	24.6	80.70	79.50	-10.6	15,787	-0.07%
2021/06/30	53	80.12	49	80.34	80.70	4	15,668	0.03%
2021/06/29	54	80.57	36	81.16	81.00	18	15,594	0.12%
2021/06/28	79.1	81.70	41	81.41	81.10	38.1	15,419	0.25%
2021/06/25	40.3	80.58	9	80.73	80.70	31.3	15,092	0.21%
2021/06/24	106.4	83.51	74	83.97	82.30	32.4	14,843	0.22%	大買/
2021/06/23	82	82.12	27	82.68	82.00	55	14,480	0.38%
2021/06/22	113.3	83.80	119.1	84.32	82.00	-5.8	14,077	-0.04%	大買/大賣/
2021/06/21	154.1	79.25	103	79.03	82.00	51.1	13,136	0.39%	大買/大賣/
2021/06/18	7	75.97	96.3	73.78	77.20	-89.3	12,122	-0.74%
2021/06/17	5	69.96	6	70.90	70.70	-1	11,358	-0.01%
2021/06/16	1	71.00	3	70.63	69.90	-2	11,289	-0.02%
2021/06/15	2	70.05	10	70.52	70.90	-8	11,253	-0.07%
2021/06/11	45	71.32	21	71.30	70.30	24	11,191	0.21%
2021/06/10	40.1	71.38	7	71.36	71.60	33.1	11,122	0.30%
2021/06/09	54.2	72.35	8.1	72.74	71.10	46.1	10,849	0.42%
2021/06/08	22.1	75.35	155	75.62	75.20	-132.9	10,195	-1.30%	大賣/鉅額交易
2021/06/07	113	73.36	28	72.40	72.00	85	9,144	0.93%	大買/
2021/06/04	3	70.67	7	71.84	70.30	-4	8,890	-0.04%
2021/06/03	4	72.40	6	72.50	72.70	-2	8,864	-0.02%
2021/06/02	2	72.30	2	71.80	71.60	0	8,812	0.00%
2021/06/01	4	72.55	16	72.64	72.40	-12	8,693	-0.14%
2021/05/31	7	73.34	5	73.64	73.40	2	8,592	0.02%
2021/05/28	2	71.05	5	71.32	71.60	-3	8,360	-0.04%
2021/05/27	6	69.43	8	69.68	70.30	-2	8,232	-0.02%
2021/05/26	6	68.15	7	68.71	68.60	-1	8,139	-0.01%
2021/05/25	14	67.96	18	68.27	68.00	-4	8,104	-0.05%
2021/05/24	9	66.12	5	65.76	66.70	4	7,970	0.05%
2021/05/21	9	63.51	18	63.72	64.90	-9	7,908	-0.11%
2021/05/20	5	61.12	5	61.78	60.90	0	7,816	0.00%
2021/05/19	1	61.30	1	61.10	62.20	0	7,825	0.00%
2021/05/18	15	60.23	0	0.00	61.70	15	7,774	0.19%
2021/05/17	2	56.70	6	56.68	57.00	-4	7,724	-0.05%
2021/05/14	8	59.65	7	61.57	60.30	1	7,623	0.01%
2021/05/13	14	56.90	17	58.79	58.30	-3	7,523	-0.04%
2021/05/12	5	57.60	13	60.05	57.60	-8	7,390	-0.11%
2021/05/11	22	66.21	21	64.70	63.80	1	7,200	0.01%
2021/05/10	22	70.02	22	68.51	69.20	0	7,016	0.00%
2021/05/07	3	70.23	3.1	70.65	69.90	-0.1	6,945	0.00%
2021/05/06	19	70.54	13	70.23	69.30	6	6,817	0.09%
2021/05/05	2	70.40	9	69.70	69.20	-7	6,649	-0.11%
2021/05/04	4	66.95	5	64.76	67.60	-1	6,458	-0.02%
2021/05/03	3.1	70.18	9	70.69	68.10	-6	6,366	-0.09%
2021/04/29	7	71.07	10	71.06	71.20	-3	6,258	-0.05%
2021/04/28	3	70.53	17	71.28	71.70	-14	6,246	-0.22%
2021/04/27	9	70.94	14	70.91	70.50	-5	6,318	-0.08%
2021/04/26	16	69.94	10	69.28	69.60	6	6,166	0.10%
2021/04/23	8	66.54	2	66.30	66.60	6	6,249	0.10%
2021/04/22	5	67.52	4	67.85	66.60	1	6,534	0.02%
2021/04/21	5	68.94	0	0.00	69.10	5	7,234	0.07%
2021/04/20	4	69.65	6	70.08	69.90	-2	7,608	-0.03%
2021/04/19	1	68.90	4	68.90	69.20	-3	7,852	-0.04%
2021/04/15	1	68.20	0	0.00	68.30	1	8,132	0.01%
2021/04/14	14	69.15	13	67.59	67.80	1	8,175	0.01%
2021/04/13	24	69.27	23	69.14	69.10	1	8,190	0.01%
2021/04/12	6	68.97	7	69.97	68.70	-1	8,233	-0.01%
2021/04/09	22.1	71.21	15	71.09	69.50	7.1	8,411	0.08%
2021/04/08	20	71.49	9	71.72	72.40	11	8,130	0.14%
2021/04/07	8	68.51	5	68.78	68.90	3	7,746	0.04%
2021/04/06	0	0.00	1	68.20	67.70	-1	7,634	-0.01%
2021/04/01	9.2	68.45	7	67.43	67.40	2.2	7,628	0.03%
2021/03/31	1	67.70	7	67.76	68.20	-6	7,490	-0.08%
2021/03/30	2	66.95	8	66.79	66.70	-6	7,394	-0.08%
2021/03/29	10	67.05	5	66.94	66.50	5	7,363	0.07%
2021/03/26	11	67.61	17	67.72	67.20	-6	7,317	-0.08%
2021/03/25	1	66.90	4	67.08	67.20	-3	7,256	-0.04%
2021/03/24	2	67.15	3	66.97	66.20	-1	7,234	-0.01%
2021/03/23	14	66.86	19	66.87	67.80	-5	7,203	-0.07%
2021/03/22	15	65.03	10	65.50	65.50	5	7,134	0.07%
2021/03/19	8	64.60	5	64.70	64.80	3	7,195	0.04%
2021/03/18	5	64.78	4	64.88	65.20	1	7,232	0.01%
2021/03/17	6	64.53	5	64.10	64.40	1	7,289	0.01%
2021/03/16	17	63.85	20	63.86	63.80	-3	7,470	-0.04%
2021/03/15	16	64.00	14	63.57	63.60	2	7,609	0.03%
2021/03/12	20	64.05	20	64.10	64.20	0	7,722	0.00%
2021/03/11	17	62.24	10	62.80	63.00	7	7,805	0.09%
2021/03/10	5	61.56	6	61.20	61.30	-1	7,857	-0.01%
2021/03/09	4	61.50	7	61.59	61.40	-3	7,927	-0.04%
2021/03/08	2	63.25	0	0.00	63.20	2	8,023	0.02%
2021/03/05	2	63.80	0	0.00	63.70	2	8,172	0.02%
2021/03/04	1	64.50	1	65.20	64.50	0	8,237	0.00%
2021/03/03	15	65.29	11	65.44	65.50	4	8,315	0.05%
2021/03/02	9	66.16	1	66.90	65.60	8	8,419	0.10%
2021/02/26	4	67.53	5	68.02	66.40	-1	8,549	-0.01%
2021/02/24	2	66.85	2	67.20	66.80	0	8,717	0.00%
2021/02/23	3	68.00	4	68.00	68.20	-1	9,257	-0.01%
2021/02/22	2	68.15	0	0.00	68.70	2	9,584	0.02%
2021/02/19	6	68.43	2	67.40	68.30	4	9,872	0.04%
2021/02/18	1	66.80	3	67.47	67.60	-2	10,254	-0.02%
2021/02/17	2	65.90	1	65.90	66.90	1	10,855	0.01%
2021/02/05	7	64.51	2	64.70	64.40	5	11,866	0.04%
2021/02/02	1	66.10	1	65.80	65.90	0	13,777	0.00%
2021/02/01	0	0.00	2.2	64.58	65.20	-2.2	14,253	-0.02%
2021/01/29	12	66.82	11	67.07	65.90	1	14,457	0.01%
2021/01/28	5	66.20	0	0.00	66.10	5	14,525	0.03%
2021/01/27	3	68.77	4	68.70	68.80	-1	14,495	-0.01%
2021/01/26	3	69.63	1	70.30	68.30	2	14,520	0.01%
2021/01/25	7.2	69.27	10	69.66	69.60	-2.8	14,546	-0.02%
2021/01/22	13.2	69.62	17	69.09	70.20	-3.8	14,602	-0.03%
2021/01/21	10	70.30	10	70.85	69.30	0	14,671	0.00%
2021/01/20	8	70.29	25	71.02	68.20	-17	14,673	-0.12%
2021/01/19	8	74.20	10	73.82	72.90	-2	14,604	-0.01%
2021/01/18	21	74.17	11.4	74.70	73.50	9.6	14,768	0.07%
2021/01/15	13.2	74.33	15	74.21	74.70	-1.8	14,622	-0.01%
2021/01/14	33.8	74.79	44.2	74.76	75.50	-10.4	14,387	-0.07%
2021/01/13	33	70.50	43	70.65	71.00	-10	13,677	-0.07%
2021/01/12	10	68.61	16	68.38	68.10	-6	13,374	-0.04%
2021/01/11	5	66.70	6	66.82	67.00	-1	13,214	-0.01%
2021/01/08	5	67.44	39	66.72	67.90	-34	13,389	-0.25%
2021/01/07	4	65.40	4	65.27	65.40	0	13,648	0.00%
2021/01/06	34	65.59	24	66.08	64.30	10	14,153	0.07%
2021/01/05	36	65.64	8	65.76	65.70	28	14,123	0.20%
2021/01/04	22	64.77	15	65.30	67.50	7	14,245	0.05%
2020/12/31	11	66.28	6	66.67	66.10	5	14,178	0.04%
2020/12/30	13	66.72	0	0.00	66.50	13	14,273	0.09%
2020/12/29	2	67.05	1	67.10	67.00	1	14,523	0.01%
2020/12/28	4	67.28	3	67.07	66.80	1	14,671	0.01%
2020/12/25	2	67.65	0.3	68.00	67.60	1.7	14,938	0.01%
2020/12/24	8	68.39	14	68.26	68.60	-6	15,244	-0.04%
2020/12/23	1	66.60	4	67.30	67.60	-3	15,581	-0.02%
2020/12/22	6	67.05	4	67.58	66.10	2	16,127	0.01%
2020/12/21	4	66.60	6	66.40	66.70	-2	16,746	-0.01%
2020/12/18	4	67.50	10	67.76	67.40	-6	17,535	-0.03%
2020/12/17	4	67.55	4	68.15	68.10	0	17,866	0.00%
2020/12/16	3	67.10	4	67.43	67.10	-1	18,054	-0.01%
2020/12/15	8	68.05	3	67.63	67.10	5	18,176	0.03%
2020/12/14	3	69.40	1	69.50	69.40	2	18,524	0.01%
2020/12/11	3	69.17	3	69.33	69.00	0	18,674	0.00%
2020/12/10	28	69.36	15	69.94	69.00	13	18,797	0.07%
2020/12/09	8	71.36	1	72.00	71.40	7	18,740	0.04%
2020/12/08	6	71.62	3	72.13	72.70	3	18,731	0.02%
2020/12/07	7	71.09	3	71.47	70.70	4	18,804	0.02%
2020/12/04	5	71.20	1	72.60	71.00	4	18,833	0.02%
2020/12/03	6	71.62	7	71.43	71.90	-1	19,037	-0.01%
2020/12/02	2.2	72.83	3	73.47	72.20	-0.9	19,184	0.00%
2020/12/01	41	72.17	25.5	72.97	72.50	15.5	19,539	0.08%
2020/11/30	9	74.26	7.5	74.41	73.90	1.5	19,890	0.01%
2020/11/27	9	73.87	8	74.46	75.00	1	20,117	0.00%
2020/11/26	13	74.78	9	75.01	74.80	4	20,501	0.02%
2020/11/25	19	75.49	23	76.45	74.90	-4	21,382	-0.02%
2020/11/24	27	76.54	14	77.16	76.50	13	21,732	0.06%
2020/11/23	14	76.65	17	76.83	77.20	-3	22,195	-0.01%
2020/11/20	100	77.79	81	77.00	76.50	19	22,460	0.08%
2020/11/19	35	76.86	27	76.30	77.00	8	22,771	0.04%
2020/11/18	48	75.82	64	75.52	75.60	-16	23,466	-0.07%
2020/11/17	53	74.90	31	75.00	73.90	22	24,136	0.09%
2020/11/16	52	76.81	57	77.26	77.30	-5	25,310	-0.02%
2020/11/13	76	76.65	58	76.25	74.90	18	25,493	0.07%
2020/11/12	48	75.01	69	75.29	77.00	-21	24,786	-0.08%
2020/11/11	22	70.28	10	70.48	70.00	12	24,383	0.05%
2020/11/10	25	71.60	15	72.59	71.80	10	25,039	0.04%
2020/11/09	19	71.61	31	72.34	71.70	-12	25,864	-0.05%
2020/11/06	4	69.65	17	70.16	68.00	-13	26,161	-0.05%
2020/11/05	2	69.20	9	69.30	69.00	-7	26,226	-0.03%
2020/11/04	6	67.20	4	67.50	68.40	2	26,856	0.01%
2020/11/03	2	66.85	1	67.10	67.30	1	26,893	0.00%
2020/11/02	5	66.22	4	66.55	66.10	1	26,996	0.00%
2020/10/30	3	66.43	1	67.90	67.30	2	27,133	0.01%
2020/10/29	4	67.20	13	66.78	68.00	-9	27,175	-0.03%
2020/10/28	11	68.96	3	69.17	68.10	8	27,176	0.03%
2020/10/27	9	70.74	4	70.25	70.10	5	27,215	0.02%
2020/10/26	24	71.36	9	71.36	70.70	15	27,195	0.06%
2020/10/23	2	69.85	9	69.78	69.60	-7	27,086	-0.03%
2020/10/22	4	67.70	3	67.73	68.00	1	27,254	0.00%
2020/10/21	14	68.70	14	69.35	68.60	0	27,374	0.00%
2020/10/20	4	69.40	2	70.10	69.20	2	27,694	0.01%
2020/10/19	5	68.92	9	69.82	70.40	-4	28,158	-0.01%
2020/10/16	28	69.47	45	68.89	68.10	-17	28,794	-0.06%
2020/10/15	57	71.58	24	71.83	70.00	33	29,137	0.11%
2020/10/14	19	72.73	35	72.92	74.50	-16	28,840	-0.06%
2020/10/13	11	69.19	17	69.63	69.90	-6	28,733	-0.02%
2020/10/12	16	69.78	31	69.18	69.80	-15	29,228	-0.05%
2020/10/08	14	68.64	13	68.92	68.00	1	29,995	0.00%
2020/10/07	23	69.10	18	68.31	69.20	5	30,206	0.02%
2020/10/06	38	68.48	39	68.58	68.40	-1	30,579	0.00%
2020/10/05	16	67.27	15	67.36	68.00	1	31,163	0.00%
2020/09/30	21	65.83	26	65.85	67.10	-5	31,334	-0.02%
2020/09/29	17	65.95	17	65.62	66.40	0	31,472	0.00%
2020/09/28	26	64.73	24	65.35	65.00	2	31,283	0.01%
2020/09/25	75	66.08	86	65.98	65.20	-11	31,030	-0.04%
2020/09/24	64	69.06	56	67.87	65.30	8	30,665	0.03%
2020/09/23	72	70.62	79.3	72.10	71.00	-7.3	30,315	-0.02%
2020/09/22	21	68.90	27	69.60	68.70	-6	29,766	-0.02%
2020/09/21	24	68.88	16	69.11	68.40	8	29,502	0.03%
2020/09/18	10	68.16	12	68.13	67.30	-2	29,308	-0.01%
2020/09/17	30	68.46	29	67.97	67.60	1	29,221	0.00%
2020/09/16	6	66.38	6	66.38	66.40	0	28,932	0.00%
2020/09/15	1	64.50	3	65.70	65.30	-2	28,897	-0.01%
2020/09/14	12	63.22	13	64.75	64.60	-1	28,820	0.00%
2020/09/11	11	63.71	11	63.45	62.50	0	28,735	0.00%
2020/09/10	14	65.09	12	65.00	64.10	2	28,654	0.01%
2020/09/09	10	63.87	12	64.48	64.20	-2	28,507	-0.01%
2020/09/08	16	63.94	10	64.21	65.00	6	28,407	0.02%
2020/09/07	14	67.37	14	67.03	66.20	0	28,177	0.00%
2020/09/04	33	67.74	51	67.81	68.10	-18	28,119	-0.06%
2020/09/03	11	68.35	11	68.81	67.10	0	27,748	0.00%
2020/09/02	21	67.02	31	67.62	67.80	-10	27,642	-0.04%
2020/09/01	42	68.05	14	67.61	67.20	28	27,412	0.10%
2020/08/31	50	68.58	78.4	68.66	70.20	-28.4	27,002	-0.11%
2020/08/28	41.2	64.75	17	65.01	64.60	24.2	26,195	0.09%
2020/08/27	36	68.54	39	68.03	67.40	-3	25,895	-0.01%
2020/08/26	39.2	68.34	29	67.98	67.70	10.2	25,662	0.04%
2020/08/25	36	67.09	46	67.45	68.50	-10	25,463	-0.04%
2020/08/24	96	65.59	79	65.83	64.70	17	24,705	0.07%
2020/08/21	45	62.45	58	62.62	63.80	-13	24,012	-0.05%
2020/08/20	146	63.19	128	58.96	58.50	18	23,083	0.08%	大買/大賣/
2020/08/19	28	60.69	38	61.58	62.90	-10	21,579	-0.05%
2020/08/18	7	56.91	15	56.87	57.20	-8	20,906	-0.04%
2020/08/17	40	57.56	37	57.22	56.50	3	20,757	0.01%
2020/08/14	95	55.77	80	55.78	56.60	15	20,204	0.07%
2020/08/13	42	54.26	60	55.29	55.60	-18	19,182	-0.09%
2020/08/12	28	47.28	76	48.95	50.60	-48	18,005	-0.27%
2020/08/11	36	46.61	38	45.99	46.05	-2	17,380	-0.01%
2020/08/10	87	49.43	53	49.30	47.20	34	17,219	0.20%
2020/08/07	9	46.79	10	47.04	47.05	-1	16,564	-0.01%
2020/08/06	10	46.58	5	46.57	46.55	5	16,500	0.03%
2020/08/05	18	46.28	13	46.34	47.30	5	16,438	0.03%
2020/08/04	3	45.32	5	45.47	45.30	-2	16,386	-0.01%
2020/08/03	25	46.54	17	46.44	45.85	8	16,611	0.05%
2020/07/31	8	47.14	9	46.53	47.20	-1	16,589	-0.01%
2020/07/30	1	46.35	1	46.50	46.25	0	16,571	0.00%
2020/07/29	11	46.61	7	46.65	46.20	4	16,763	0.02%
2020/07/28	3.5	46.89	3	46.62	46.00	0.5	16,880	0.00%
2020/07/27	6	47.45	3	48.45	47.95	3	16,831	0.02%
2020/07/24	14	48.89	38	49.07	48.55	-24	16,843	-0.14%
2020/07/23	11.5	51.66	12	51.63	50.90	-0.5	16,970	0.00%
2020/07/22	60	50.88	53	51.28	52.30	7	16,677	0.04%
2020/07/21	35	48.44	28	48.60	48.30	7	16,103	0.04%
2020/07/20	24	46.70	42	46.58	46.90	-18	15,716	-0.11%
2020/07/17	17	46.72	27	46.83	46.45	-10	15,672	-0.06%
2020/07/16	53	46.84	49	46.85	47.45	4	15,488	0.03%
2020/07/15	170	47.11	193	46.97	45.20	-23	15,185	-0.15%	大買/大賣/
2020/07/14	37	45.03	36	44.96	45.00	1	14,389	0.01%
2020/07/13	32	44.25	54	44.62	45.40	-22	14,459	-0.15%
2020/07/10	31	43.55	31	43.72	42.00	0	14,131	0.00%
2020/07/09	2	42.90	10	42.83	43.15	-8	13,294	-0.06%
2020/07/08	24	42.60	69	41.98	42.60	-45	12,977	-0.35%
2020/07/07	17	40.75	6	40.87	40.60	11	12,567	0.09%
2020/07/06	6	41.28	7	41.44	41.35	-1	12,500	-0.01%
2020/07/03	34	40.97	9	40.83	40.85	25	12,477	0.20%
2020/07/02	31	42.15	15	42.27	41.85	16	12,472	0.13%
2020/07/01	7	42.70	7.2	42.49	42.45	-0.2	12,266	0.00%
2020/06/30	15	41.25	8	41.71	41.75	7	12,036	0.06%
2020/06/29	7	40.53	6	40.82	40.75	1	11,980	0.01%
2020/06/24	9	41.00	5	40.95	40.95	4	11,969	0.03%
2020/06/23	8	41.55	24	41.60	41.25	-16	11,948	-0.13%
2020/06/22	10	41.98	8	41.68	41.25	2	11,901	0.02%
2020/06/19	4	41.65	7	41.81	41.35	-3	11,909	-0.03%
2020/06/18	5	41.40	3	41.40	41.40	2	11,970	0.02%
2020/06/17	6	41.13	5	41.06	40.95	1	12,031	0.01%
2020/06/16	3	40.70	5	40.44	40.70	-2	12,087	-0.02%
2020/06/15	2	38.90	19	39.85	39.40	-17	12,332	-0.14%
2020/06/12	10	38.81	22.3	39.09	39.30	-12.3	12,463	-0.10%
2020/06/11	25	40.29	8	40.27	39.75	17	12,588	0.14%
2020/06/10	8	40.91	20	41.48	41.70	-12	12,541	-0.10%
2020/06/09	25	41.53	24	41.68	41.00	1	12,650	0.01%
2020/06/08	10	41.17	14	41.33	40.85	-4	12,472	-0.03%
2020/06/05	3	40.83	4	40.81	40.90	-1	12,897	-0.01%
2020/06/04	26	40.90	0	0.00	40.85	26	13,067	0.20%
2020/06/03	3.5	42.09	8	41.96	42.10	-4.5	13,037	-0.03%
2020/06/02	2	41.08	26	41.58	41.70	-24	12,930	-0.19%
2020/06/01	5	40.19	11	40.05	40.55	-6	12,683	-0.05%
2020/05/29	5	39.16	14	38.95	39.95	-9	12,475	-0.07%
2020/05/28	41	39.00	45	39.09	38.60	-4	12,399	-0.03%
2020/05/27	12	37.73	9	38.15	37.60	3	12,113	0.02%
2020/05/26	6	37.92	4	38.06	37.90	2	12,229	0.02%
2020/05/25	7	37.05	10	36.92	37.55	-3	12,468	-0.02%
2020/05/22	20	38.21	4	38.43	37.35	16	12,402	0.13%
2020/05/21	12	39.35	9.1	38.85	39.50	2.9	12,280	0.02%
2020/05/20	0	0.00	8	37.61	37.80	-8	12,207	-0.07%
2020/05/19	7	37.29	11	37.45	37.20	-4	12,193	-0.03%
2020/05/18	52	37.16	34	37.28	36.95	18	12,157	0.15%
2020/05/15	7	38.69	14	39.03	38.40	-7	12,003	-0.06%
2020/05/14	8	39.89	29	40.51	39.15	-21	11,890	-0.18%
2020/05/13	23	40.82	6	40.70	40.55	17	11,850	0.14%
2020/05/12	2	40.45	9	41.04	40.55	-7	12,061	-0.06%
2020/05/11	8	40.82	12	41.08	40.85	-4	12,049	-0.03%
2020/05/08	38	41.16	20	41.11	40.70	18	11,921	0.15%
2020/05/07	7	41.73	9	42.03	41.95	-2	11,597	-0.02%
2020/05/06	11	41.59	23	41.37	41.50	-12	11,546	-0.10%
2020/05/05	15	42.27	8	42.27	42.00	7	11,485	0.06%
2020/05/04	5	41.84	18	41.38	41.80	-13	11,259	-0.12%
2020/04/30	32	40.57	38	40.83	40.80	-6	11,025	-0.05%
2020/04/29	41	40.50	32.4	40.08	40.30	8.6	10,904	0.08%
2020/04/28	28.1	39.79	131	39.99	39.75	-102.9	10,784	-0.95%	大賣/鉅額交易
2020/04/27	18	38.52	23.2	38.38	38.65	-5.2	10,366	-0.05%
2020/04/24	8	37.34	8	37.42	37.30	0	10,092	0.00%
2020/04/23	8	36.83	4	37.00	36.60	4	9,900	0.04%
2020/04/22	12	35.87	22	36.05	36.95	-10	9,717	-0.10%
2020/04/21	34	36.42	5	36.52	35.70	29	9,526	0.30%
2020/04/20	10	37.03	5	36.76	37.50	5	9,273	0.05%
2020/04/17	5.2	35.90	6	35.73	35.25	-0.8	9,003	-0.01%
2020/04/16	5	35.01	11	35.21	35.10	-6	8,806	-0.07%
2020/04/15	23	33.14	27	33.86	33.75	-4	8,357	-0.05%
2020/04/14	0	0.00	4	32.60	32.60	-4	8,259	-0.05%
2020/04/13	26	32.23	3	32.52	32.10	23	8,284	0.28%
2020/04/10	6	31.93	7	31.99	32.15	-1	8,352	-0.01%
2020/04/09	30	32.14	3	31.82	31.75	27	8,484	0.32%
2020/04/08	4	32.40	5	32.37	32.50	-1	8,949	-0.01%
2020/04/07	15	32.73	18	32.84	32.80	-3	8,900	-0.03%
2020/04/06	10	30.65	18	30.75	31.30	-8	8,739	-0.09%
2020/04/01	5	30.00	6	30.23	30.25	-1	8,689	-0.01%
2020/03/31	6	29.98	2	30.20	30.15	4	8,806	0.05%
2020/03/30	7	29.30	8	29.42	29.95	-1	8,808	-0.01%
2020/03/27	20	29.74	13	29.88	29.00	7	8,801	0.08%
2020/03/26	7	29.34	3	29.83	30.10	4	8,744	0.05%
2020/03/25	19	29.68	13	29.91	29.55	6	8,716	0.07%
2020/03/24	8	29.26	8	29.72	29.10	0	8,576	0.00%
2020/03/23	5	28.73	4	27.73	28.55	1	8,410	0.01%
2020/03/20	8	28.10	9	27.99	28.40	-1	8,459	-0.01%
2020/03/19	58	26.60	63	26.44	25.85	-5	8,513	-0.06%
2020/03/18	10	28.27	18	28.27	27.50	-8	8,237	-0.10%
2020/03/17	34	27.16	200	28.53	27.00	-166	8,057	-2.06%	大賣/鉅額交易
2020/03/16	6	29.34	30	29.52	28.75	-24	7,850	-0.31%
2020/03/13	21	29.33	87	29.24	30.20	-66	7,705	-0.86%
2020/03/12	53	32.65	33	33.11	32.20	20	7,463	0.27%
2020/03/11	15	35.69	14	35.25	34.50	1	7,255	0.01%
2020/03/10	12	33.50	22	33.99	35.15	-10	6,764	-0.15%
2020/03/09	13	33.16	2	33.63	32.45	11	6,540	0.17%
2020/03/06	1	34.20	8	34.24	34.45	-7	6,403	-0.11%
2020/03/05	11	33.74	17	33.97	34.10	-6	6,383	-0.09%
2020/03/04	6	32.90	0	0.00	32.95	6	6,317	0.09%
2020/03/03	3	33.37	5	33.33	33.00	-2	6,295	-0.03%
2020/03/02	6	32.57	2	32.55	32.55	4	6,250	0.06%
2020/02/27	11	33.80	13	34.77	33.00	-2	6,202	-0.03%
2020/02/26	64	35.06	58	34.22	34.80	6	6,050	0.10%
2020/02/25	2	32.50	11	33.34	33.60	-9	5,733	-0.16%
2020/02/24	8	32.86	1	32.85	33.00	7	5,674	0.12%
2020/02/21	106	33.71	103	34.20	33.80	3	5,650	0.05%	大買/大賣/
2020/02/20	4	34.60	0	0.00	34.45	4	5,563	0.07%
2020/02/19	6	34.78	1	34.85	34.75	5	5,557	0.09%
2020/02/18	2	34.85	3	34.78	34.80	-1	5,584	-0.02%
2020/02/17	4	34.48	0	0.00	34.55	4	5,624	0.07%
2020/02/14	14.3	35.04	0	0.00	34.95	14.3	5,613	0.25%
2020/02/13	4	35.28	17	35.56	35.00	-13	5,576	-0.23%
2020/02/12	0	0.00	3	33.90	33.80	-3	5,354	-0.06%
2020/02/10	1	33.05	0	0.00	33.20	1	5,433	0.02%
2020/02/07	5	33.44	5	33.17	33.05	0	5,485	0.00%
2020/02/06	149	33.85	137	34.04	34.00	12	5,502	0.22%	大買/大賣/
2020/02/05	156	33.62	159	33.04	33.75	-3	5,462	-0.05%	大買/大賣/
2020/02/04	7	33.49	8	33.73	34.00	-1	5,462	-0.02%
2020/02/03	13	31.67	4	31.51	32.45	9	5,470	0.16%
2020/01/31	18	34.43	24	33.84	34.15	-6	5,387	-0.11%
2020/01/30	25	36.06	9	36.23	36.00	16	5,441	0.29%
2020/01/20	0	0.00	11	40.00	40.00	-11	5,421	-0.20%
2020/01/17	0	0.00	1	39.90	39.75	-1	5,642	-0.02%
2020/01/16	2	40.00	1	40.05	40.00	1	5,792	0.02%
2020/01/15	5	39.85	2	39.95	40.00	3	5,982	0.05%
2020/01/14	11	40.10	0	0.00	40.10	11	6,268	0.18%
2020/01/13	10	39.63	8	39.64	39.70	2	6,312	0.03%
2020/01/10	11	39.33	2	39.30	39.15	9	6,470	0.14%
2020/01/09	13	39.68	2	39.83	39.40	11	6,519	0.17%
2020/01/08	61	39.67	3	39.82	39.20	58	6,725	0.86%
2020/01/07	16	39.76	3	39.87	39.65	13	6,833	0.19%
2020/01/06	115	40.11	3	40.32	39.90	112	7,035	1.59%	大買/鉅額交易
2020/01/03	62	41.82	6	41.69	41.25	56	7,078	0.79%
2020/01/02	6	43.36	188	43.46	42.75	-182	7,238	-2.51%	大賣/鉅額交易
2019/12/31	5	41.78	1	41.20	41.65	4	7,322	0.05%
2019/12/30	21	40.92	9	40.78	41.00	12	7,451	0.16%
2019/12/27	8	41.69	0	0.00	41.35	8	7,669	0.10%
2019/12/26	14	42.51	56.3	42.47	42.00	-42.3	7,832	-0.54%
2019/12/25	8	41.95	5	41.69	41.70	3	7,730	0.04%
2019/12/24	1	41.50	2	41.48	41.65	-1	7,883	-0.01%
2019/12/23	5	41.50	6	41.26	41.25	-1	7,908	-0.01%
2019/12/20	2	41.10	8	41.26	41.15	-6	7,907	-0.08%
2019/12/19	2	40.25	0	0.00	40.80	2	7,920	0.03%
2019/12/18	5	40.28	0	0.00	40.20	5	7,939	0.06%
2019/12/17	19	41.24	31	41.17	40.50	-12	8,126	-0.15%
2019/12/16	18	41.34	100	40.95	41.00	-82	8,033	-1.02%
2019/12/13	16	39.14	3.9	39.58	39.20	12.1	7,981	0.15%
2019/12/10	2	40.08	0	0.00	40.10	2	8,477	0.02%
2019/12/09	1	40.30	4	40.30	40.30	-3	8,590	-0.03%
2019/12/06	10	39.95	4	39.89	39.95	6	8,664	0.07%
2019/12/05	20.2	39.52	8	39.44	39.40	12.2	8,762	0.14%
2019/12/04	26	39.10	1	39.20	39.10	25	9,005	0.28%
2019/12/03	12	39.39	3	38.98	39.50	9	9,121	0.10%
2019/12/02	13	38.72	8	38.79	39.00	5	9,258	0.05%
2019/11/29	17	39.99	7	39.94	39.65	10	9,350	0.11%
2019/11/28	10	39.80	4	39.78	39.65	6	9,492	0.06%
2019/11/27	0	0.00	2	40.10	39.90	-2	9,802	-0.02%
2019/11/26	2	40.10	0	0.00	39.95	2	9,948	0.02%
2019/11/25	8	40.51	6	40.16	40.05	2	10,174	0.02%
2019/11/22	14	39.89	0	0.00	39.70	14	10,423	0.13%
2019/11/21	6	39.96	5	40.01	40.05	1	10,597	0.01%
2019/11/20	30	40.13	0	0.00	40.15	30	10,987	0.27%
2019/11/19	0	0.00	17	40.76	40.75	-17	11,840	-0.14%
2019/11/18	34	40.76	2	41.00	40.50	32	12,219	0.26%
2019/11/15	12	40.63	9	40.68	40.95	3	12,525	0.02%
2019/11/14	3	40.22	15	40.10	40.10	-12	12,677	-0.09%
2019/11/13	16	40.59	4	40.80	40.50	12	12,965	0.09%
2019/11/12	1	40.40	5	40.87	41.05	-4	13,248	-0.03%
2019/11/11	9	40.92	5	40.45	40.40	4	13,830	0.03%
2019/11/08	8	41.34	4	41.55	41.55	4	14,430	0.03%
2019/11/07	71	41.10	5	40.90	41.05	66	14,941	0.44%
2019/11/06	15	42.08	14	42.96	42.00	1	15,631	0.01%
2019/11/05	9	42.52	25	42.46	42.75	-16	15,919	-0.10%
2019/11/04	8	41.79	21	42.05	41.75	-13	16,127	-0.08%
2019/11/01	38	41.14	21	41.28	41.55	17	16,260	0.10%
2019/10/31	34	41.98	1	41.70	41.70	33	16,596	0.20%
2019/10/30	1	42.60	12	42.46	42.55	-11	17,041	-0.06%
2019/10/29	69	42.61	10.1	42.76	41.95	58.9	17,608	0.33%
2019/10/28	20	43.28	0	0.00	43.10	20	18,339	0.11%
2019/10/25	7	43.64	10	44.00	43.35	-3	18,774	-0.02%
2019/10/24	20	43.51	31	43.67	44.10	-11	18,821	-0.06%
2019/10/23	77	43.23	61	43.10	43.00	16	19,290	0.08%
2019/10/22	56	43.92	7	43.76	43.70	49	20,332	0.24%
2019/10/21	10	42.97	8	43.09	43.15	2	20,961	0.01%
2019/10/18	18	43.57	13	43.37	43.30	5	21,070	0.02%
2019/10/17	5	43.15	7	43.13	43.05	-2	21,110	-0.01%
2019/10/16	3	42.75	14	43.30	42.75	-11	21,209	-0.05%
2019/10/15	7	43.07	14	43.29	42.65	-7	21,148	-0.03%
2019/10/14	36	43.32	29	43.53	42.90	7	21,185	0.03%
2019/10/09	5	42.57	1	42.55	42.65	4	21,276	0.02%
2019/10/08	17.1	42.81	16	42.76	42.40	1.1	21,402	0.01%
2019/10/07	26	43.44	160	43.26	42.45	-134	21,383	-0.63%	大賣/鉅額交易
2019/10/04	28	41.97	32	41.90	41.85	-4	20,979	-0.02%
2019/10/03	5	40.70	61	41.71	41.90	-56	21,015	-0.27%
2019/10/02	24	40.40	55.2	40.40	41.10	-31.2	21,005	-0.15%
2019/10/01	19	39.02	6	38.87	39.00	13	21,123	0.06%
2019/09/27	51	37.82	74	38.36	38.00	-23	21,298	-0.11%
2019/09/26	45.2	39.83	27	39.58	39.40	18.2	21,422	0.08%
2019/09/25	45	40.74	41	40.72	40.55	4	21,920	0.02%
2019/09/24	23	41.55	21	41.87	41.10	2	22,596	0.01%
2019/09/23	11	41.45	54	41.58	41.45	-43	22,695	-0.19%
2019/09/20	36	41.43	54	41.57	41.45	-18	22,956	-0.08%
2019/09/19	61	40.89	24	40.87	40.80	37	23,402	0.16%
2019/09/18	71	40.99	18	40.88	40.85	53	23,695	0.22%
2019/09/17	180	41.23	85	41.29	40.70	95	23,761	0.40%	大買/
2019/09/16	37	42.73	14	42.81	42.55	23	23,913	0.10%
2019/09/12	6	42.93	4	42.93	42.85	2	24,520	0.01%
2019/09/11	43	42.47	102	42.53	42.45	-59	25,611	-0.23%	大賣/
2019/09/10	66	42.38	0	0.00	42.00	66	25,918	0.25%
2019/09/09	33	43.12	25	43.43	42.65	8	25,965	0.03%
2019/09/06	26	42.79	50	42.67	43.25	-24	25,997	-0.09%
2019/09/05	47	42.31	49	42.56	42.30	-2	25,903	-0.01%
2019/09/04	8	41.49	54	41.87	42.15	-46	25,949	-0.18%
2019/09/03	65	41.58	35	41.37	41.30	30	26,333	0.11%
2019/09/02	27	41.57	10	42.10	42.45	17	26,674	0.06%
2019/08/30	67	42.56	59	42.56	42.20	8	26,552	0.03%
2019/08/29	23	43.08	27	43.26	43.05	-4	26,357	-0.02%
2019/08/28	32	43.21	9	42.82	42.90	23	26,289	0.09%
2019/08/27	26	44.53	15.2	44.52	43.70	10.8	26,151	0.04%
2019/08/26	12	43.75	33	43.82	44.00	-21	26,124	-0.08%
2019/08/23	32	45.02	25	44.99	44.90	7	26,066	0.03%
2019/08/22	73.1	45.74	128	45.73	44.85	-54.9	25,859	-0.21%	大賣/
2019/08/21	33.1	43.80	20	43.68	44.55	13.1	25,391	0.05%
2019/08/20	64	43.57	34	43.00	42.80	30	25,310	0.12%
2019/08/19	41	43.92	4	43.80	43.55	37	25,354	0.15%
2019/08/16	14	43.63	12	43.83	43.45	2	25,543	0.01%
2019/08/15	39	43.05	31	42.77	42.90	8	25,530	0.03%
2019/08/14	27	43.73	49	44.32	43.75	-22	25,824	-0.09%
2019/08/13	13	43.26	41	43.05	43.70	-28	25,797	-0.11%
2019/08/12	22	43.05	33	42.78	42.40	-11	25,834	-0.04%
2019/08/08	134	40.41	148	41.93	42.30	-14	25,657	-0.05%	大買/大賣/
2019/08/07	38	39.61	16	39.91	39.20	22	25,226	0.09%
2019/08/06	22	38.42	26	38.70	39.05	-4	25,345	-0.02%
2019/08/05	3	39.20	2	38.80	38.90	1	25,307	0.00%
2019/08/02	52	39.89	38	39.44	39.10	14	25,515	0.05%
2019/08/01	72	40.04	49	41.08	40.80	23	25,667	0.09%
2019/07/31	140	40.64	115	40.33	40.60	25	25,540	0.10%	大買/大賣/
2019/07/30	44	42.26	8	42.89	40.95	36	25,754	0.14%
2019/07/29	12	46.01	24	46.24	45.45	-12	25,319	-0.05%
2019/07/26	27	45.43	18	45.33	45.30	9	25,442	0.04%
2019/07/25	39	46.31	20	46.42	45.70	19	25,583	0.07%
2019/07/24	35	45.05	83	45.70	46.90	-48	25,527	-0.19%
2019/07/23	23	43.44	95	43.74	43.20	-72	24,542	-0.29%
2019/07/22	2	40.65	35	41.02	41.40	-33	23,868	-0.14%
2019/07/19	40	40.54	48	40.83	40.25	-8	23,885	-0.03%
2019/07/18	66	40.06	29	40.13	39.85	37	23,960	0.15%
2019/07/17	2	40.60	25	40.72	40.80	-23	24,172	-0.10%
2019/07/16	21	41.32	7	41.71	41.05	14	24,273	0.06%
2019/07/15	8	41.84	17	41.66	41.90	-9	25,003	-0.04%
2019/07/12	15	41.10	7	41.86	41.00	8	25,090	0.03%
2019/07/11	10	41.35	53	41.41	41.45	-43	25,498	-0.17%
2019/07/10	21	40.40	24	40.62	40.80	-3	25,661	-0.01%
2019/07/09	22	39.53	23	39.65	39.90	-1	26,240	0.00%
2019/07/08	34	40.20	17	40.01	40.20	17	26,796	0.06%
2019/07/05	59	41.26	26	40.99	40.55	33	26,878	0.12%
2019/07/04	21	41.27	17	40.73	41.15	4	26,671	0.01%
2019/07/03	17	41.64	7	41.21	41.00	10	26,902	0.04%
2019/07/02	38	42.86	42	42.84	42.80	-4	26,904	-0.01%
2019/07/01	40	41.65	113	41.83	42.25	-73	26,499	-0.28%	大賣/
2019/06/28	26	38.72	19	38.77	38.45	7	26,440	0.03%
2019/06/27	27	38.53	14	38.82	38.50	13	26,382	0.05%
2019/06/26	43	37.42	30	37.86	38.95	13	26,184	0.05%
2019/06/25	42	39.07	34	38.69	38.10	8	25,692	0.03%
2019/06/24	1	37.70	1	38.45	38.90	0	25,466	0.00%
2019/06/21	19	39.17	22	38.69	38.00	-3	25,449	-0.01%
2019/06/20	26	38.47	14	38.61	39.00	12	25,223	0.05%
2019/06/19	16	37.00	48.5	37.45	37.90	-32.5	25,180	-0.13%
2019/06/18	45	36.16	32	35.66	35.35	13	24,982	0.05%
2019/06/17	10	35.08	13	35.32	35.60	-3	24,647	-0.01%
2019/06/14	6	35.83	3	35.95	35.10	3	24,735	0.01%
2019/06/13	5	35.80	9	35.57	35.95	-4	24,689	-0.02%
2019/06/12	4	35.71	9	35.55	35.55	-5	24,771	-0.02%
2019/06/11	24	36.46	15	36.05	36.15	9	24,897	0.04%
2019/06/10	32	35.40	32	34.68	35.90	0	24,438	0.00%
2019/06/06	7	32.34	0	0.00	32.80	7	24,129	0.03%
2019/06/05	6	32.89	9	32.88	32.30	-3	24,125	-0.01%
2019/06/04	6	32.85	5	32.69	32.45	1	24,182	0.00%
2019/06/03	10	33.01	1	32.70	32.70	9	24,303	0.04%
2019/05/31	13	33.43	15	33.49	33.60	-2	24,420	-0.01%
2019/05/30	0	0.00	3	32.80	32.55	-3	24,453	-0.01%
2019/05/29	23.5	31.67	20	31.78	32.30	3.5	24,765	0.01%
2019/05/28	4	32.89	6	33.00	32.60	-2	25,141	-0.01%
2019/05/27	14	32.10	34	32.02	32.50	-20	25,170	-0.08%
2019/05/24	18	33.66	13	33.18	32.20	5	25,386	0.02%
2019/05/23	29	32.69	12	32.90	32.95	17	25,066	0.07%
2019/05/22	9	34.81	5	34.58	34.25	4	24,779	0.02%
2019/05/21	67	35.12	65	35.07	35.60	2	24,518	0.01%
2019/05/20	9	35.59	23	35.13	34.35	-14	24,024	-0.06%
2019/05/17	41	37.57	33	37.49	36.00	8	23,691	0.03%
2019/05/16	19	40.91	30	40.67	39.70	-11	23,149	-0.05%
2019/05/15	46	42.43	18	42.21	41.95	28	22,880	0.12%
2019/05/14	39	41.52	29	41.61	42.50	10	22,821	0.04%
2019/05/13	19	40.48	22	40.69	40.10	-3	22,711	-0.01%
2019/05/10	28	40.80	22	40.58	40.80	6	22,735	0.03%
2019/05/09	65	40.96	10	40.13	40.00	55	22,433	0.25%
2019/05/08	27	42.96	23	42.64	42.65	4	21,888	0.02%
2019/05/07	56	45.41	75	44.09	42.85	-19	21,520	-0.09%
2019/05/06	15	44.00	33	43.47	44.40	-18	20,771	-0.09%
2019/05/03	23	44.34	36	44.10	44.05	-13	20,311	-0.06%
2019/05/02	20	42.64	32	42.67	42.85	-12	19,694	-0.06%
2019/04/30	82	41.87	79	42.01	42.80	3	19,425	0.02%
2019/04/29	17	39.64	33.2	39.46	40.00	-16.2	18,879	-0.09%
2019/04/26	19	39.85	8	39.98	39.80	11	18,621	0.06%
2019/04/25	29	40.65	17	40.61	41.20	12	18,384	0.07%
2019/04/24	12	41.25	12	41.27	40.70	0	18,213	0.00%
2019/04/23	20	39.89	5	40.34	40.30	15	17,968	0.08%
2019/04/22	8	41.63	16	41.81	41.75	-8	17,814	-0.04%
2019/04/19	46	42.92	50	43.52	42.00	-4	17,647	-0.02%
2019/04/18	33	42.84	22	42.66	42.80	11	16,714	0.07%
2019/04/17	28.2	43.53	32	43.53	43.25	-3.8	16,338	-0.02%
2019/04/16	25	41.44	28	41.92	41.50	-3	15,775	-0.02%
2019/04/15	37	42.11	26	41.69	42.90	11	15,316	0.07%
2019/04/12	29	38.98	33.8	38.99	39.15	-4.8	14,558	-0.03%
2019/04/11	3	37.18	23	37.29	37.00	-20	13,796	-0.14%
2019/04/10	8	35.55	4	35.90	35.80	4	13,578	0.03%
2019/04/09	31	36.76	11	37.59	36.00	20	13,459	0.15%
2019/04/08	8	37.06	11	37.30	36.70	-3	13,052	-0.02%
2019/04/03	4	35.95	9	35.97	35.70	-5	12,792	-0.04%
2019/04/02	35	36.49	68	36.32	35.50	-33	12,819	-0.26%
2019/04/01	5	34.62	10	34.87	34.95	-5	12,422	-0.04%
2019/03/29	11	34.39	0	0.00	34.20	11	12,350	0.09%
2019/03/28	9	33.92	9	34.39	34.55	0	12,263	0.00%
2019/03/27	2	34.85	33	34.79	34.65	-31	12,117	-0.26%
2019/03/26	22	35.05	1	35.20	34.40	21	12,030	0.17%
2019/03/25	27	35.37	19	35.39	35.20	8	11,929	0.07%
2019/03/22	44	36.04	37	36.20	35.20	7	11,773	0.06%
2019/03/21	82	34.96	134	34.88	36.45	-52	11,187	-0.46%	大賣/
2019/03/20	6	33.05	2	33.05	33.15	4	10,221	0.04%
2019/03/19	16	33.28	8	33.46	32.60	8	10,131	0.08%
2019/03/18	10	32.22	10	32.72	32.80	0	9,959	0.00%
2019/03/15	31	32.55	0	0.00	32.00	31	9,958	0.31%
2019/03/14	10	33.60	18	33.72	33.35	-8	9,769	-0.08%
2019/03/13	0	0.00	4	32.71	32.90	-4	9,497	-0.04%
2019/03/12	16	32.68	15	32.59	32.35	1	9,430	0.01%
2019/03/11	2	32.50	7	32.57	32.75	-5	9,247	-0.05%
2019/03/08	3	32.32	8	32.46	32.40	-5	9,305	-0.05%
2019/03/07	38	32.66	34	31.76	31.70	4	9,212	0.04%
2019/03/06	34	32.85	52	32.68	32.55	-18	9,038	-0.20%
2019/03/05	36	33.35	17.2	33.23	32.50	18.8	8,940	0.21%
2019/03/04	37	34.41	28	34.49	34.60	9	8,668	0.10%
2019/02/27	30	33.23	32	33.87	33.65	-2	8,208	-0.02%
2019/02/26	13	32.70	22	32.97	32.65	-9	7,623	-0.12%
2019/02/25	44	31.86	72	31.98	32.60	-28	7,160	-0.39%
2019/02/22	4	29.95	3	29.70	29.65	1	6,641	0.02%
2019/02/21	1	29.40	0	0.00	29.50	1	6,597	0.02%
2019/02/20	1	30.00	0	0.00	29.85	1	6,526	0.02%
2019/02/19	2	29.90	1	30.10	30.10	1	6,514	0.02%
2019/02/18	3	30.05	16	30.02	30.35	-13	6,402	-0.20%
2019/02/15	0	0.00	52	29.00	28.95	-52	6,161	-0.84%
2019/02/14	9	28.94	6	28.87	28.70	3	6,005	0.05%
2019/02/13	5	28.70	1	28.70	29.10	4	5,835	0.07%
2019/02/12	3	27.47	6	27.83	27.70	-3	5,516	-0.05%
2019/02/11	2	26.93	9	25.82	26.95	-7	5,120	-0.14%
2019/01/30	7	25.14	4	25.40	25.05	3	4,825	0.06%
2019/01/29	5	25.04	2	24.95	24.95	3	4,714	0.06%
2019/01/28	1	24.85	0	0.00	24.80	1	4,675	0.02%
2019/01/25	4	25.28	0	0.00	25.05	4	4,631	0.09%
2019/01/22	0	0.00	3	26.05	25.20	-3	4,570	-0.07%
2019/01/21	3	25.52	2	25.80	26.10	1	4,428	0.02%
2019/01/18	3	25.50	0	0.00	25.45	3	4,385	0.07%
2019/01/15	0	0.00	3	25.73	25.70	-3	4,331	-0.07%
2019/01/14	13	26.85	11	26.38	26.20	2	4,274	0.05%
2019/01/11	2	26.05	4	26.00	26.40	-2	4,041	-0.05%
2019/01/10	3	25.50	2	25.70	25.75	1	3,931	0.03%
2019/01/09	4	25.40	4	25.44	25.60	0	3,900	0.00%
2019/01/08	11	25.80	9	25.68	25.75	2	3,825	0.05%
2019/01/07	23	24.78	3	25.10	25.10	20	3,713	0.54%
2019/01/04	1	24.00	0	0.00	24.20	1	3,713	0.03%
2019/01/03	3	25.37	0	0.00	24.95	3	3,699	0.08%
2019/01/02	11	25.54	15	25.72	25.65	-4	3,744	-0.11%
2018/12/28	2	25.05	7	25.01	25.25	-5	3,649	-0.14%
2018/12/26	4	25.25	0	0.00	24.65	4	3,569	0.11%
2018/12/25	3	25.63	1	25.70	25.50	2	3,481	0.06%
2018/12/24	8	26.01	19	26.13	26.30	-11	3,306	-0.33%
2018/12/22	2	24.20	7	24.08	25.15	-5	3,061	-0.16%
2018/12/21	7	24.30	0	0.00	24.10	7	3,010	0.23%
2018/12/20	0	0.00	2	23.45	23.45	-2	3,039	-0.07%
2018/12/19	2	24.80	0	0.00	24.25	2	3,053	0.07%
2018/12/17	3.2	25.01	2	24.90	24.75	1.2	2,934	0.04%
2018/12/14	2	23.95	1	24.50	25.10	1	2,794	0.04%
2018/12/12	1	24.25	1	24.30	24.25	0	2,699	0.00%
2018/12/07	4	23.74	0	0.00	24.40	4	2,518	0.16%
2018/12/06	20	23.10	1	23.85	23.35	19	2,449	0.78%
2018/12/05	6	23.86	21	24.12	24.50	-15	2,391	-0.63%
2018/12/04	4.5	24.53	1	24.30	24.35	3.5	2,368	0.15%
2018/12/03	6	24.72	4	24.96	24.90	2	2,341	0.09%
2018/11/30	1	23.25	1	22.85	23.25	0	2,190	0.00%
2018/11/28	18	22.50	1	22.55	22.50	17	2,059	0.83%
2018/11/22	0	0.00	5	21.95	21.60	-5	2,481	-0.20%
2018/11/21	1	21.60	1	21.85	21.85	0	2,486	0.00%
2018/11/19	0	0.00	5	21.95	22.80	-5	2,428	-0.21%
2018/11/16	24	21.90	3	21.92	21.90	21	2,370	0.89%
2018/11/13	0	0.00	5	20.65	20.80	-5	2,259	-0.22%
2018/11/08	5	21.70	0	0.00	21.30	5	2,341	0.21%
2018/11/01	2	21.53	0	0.00	21.55	2	2,552	0.08%
2018/10/26	3	20.13	0	0.00	20.25	3	2,516	0.12%
2018/10/25	1	20.25	2	20.13	20.00	-1	2,613	-0.04%
2018/10/22	1	21.50	0	0.00	21.50	1	2,681	0.04%
2018/10/19	1	21.25	0	0.00	21.20	1	2,714	0.04%
2018/10/16	2	22.45	0	0.00	22.15	2	2,697	0.07%
2018/10/15	1	22.05	10	22.20	22.00	-9	2,695	-0.33%
2018/10/09	11	25.46	0	0.00	25.45	11	2,708	0.41%
2018/10/05	4	26.65	1	26.50	26.50	3	2,617	0.11%
2018/10/04	1	27.30	0	0.00	27.25	1	2,592	0.04%
2018/10/03	0	0.00	2	27.90	27.55	-2	2,591	-0.08%
2018/10/02	0	0.00	5	28.20	27.95	-5	2,632	-0.19%
2018/10/01	3	27.87	2	27.98	28.05	1	2,591	0.04%
2018/09/28	4	27.28	5	27.24	27.25	-1	2,561	-0.04%
2018/09/27	2	26.73	5	26.71	26.75	-3	2,543	-0.12%
2018/09/26	3	27.88	2	27.95	27.95	1	2,481	0.04%
2018/09/25	4	27.89	0	0.00	27.90	4	2,447	0.16%
2018/09/20	1	27.75	0	0.00	27.75	1	2,410	0.04%
2018/09/18	1	28.00	71	27.75	27.75	-70	2,437	-2.87%
2018/09/17	3	28.37	0	0.00	28.25	3	2,443	0.12%
2018/09/14	20	28.38	0	0.00	28.40	20	2,452	0.82%
2018/09/13	40	28.00	0	0.00	28.20	40	2,454	1.63%
2018/09/12	10	27.60	0	0.00	27.60	10	2,485	0.40%
2018/09/11	48	27.38	0	0.00	27.60	48	2,653	1.81%
2018/09/05	0	0.00	3	28.75	28.60	-3	2,744	-0.11%
2018/09/03	2	29.35	3	29.30	28.60	-1	2,875	-0.03%
2018/08/31	5	28.77	61	28.40	29.25	-56	2,797	-2.00%
2018/08/30	0	0.00	1	28.50	28.60	-1	2,678	-0.04%
2018/08/29	8	28.33	5	28.49	28.40	3	2,701	0.11%
2018/08/28	2	27.50	0	0.00	28.00	2	2,668	0.07%
2018/08/27	1	27.40	1	27.65	27.50	0	2,956	0.00%
2018/08/24	15	27.16	0	0.00	27.00	15	3,136	0.48%
2018/08/20	3	26.83	0	0.00	26.90	3	3,207	0.09%
2018/08/17	0	0.00	3	27.45	27.45	-3	3,245	-0.09%
2018/08/16	1	26.70	3	26.90	27.10	-2	3,218	-0.06%
2018/08/15	0	0.00	2	27.45	27.00	-2	3,210	-0.06%
2018/08/14	0	0.00	1	27.60	27.55	-1	3,246	-0.03%
2018/08/13	4	27.96	10	28.40	27.70	-6	3,268	-0.18%
2018/08/10	8	29.06	5	29.17	29.15	3	3,206	0.09%
2018/08/09	1	28.65	5	28.70	28.80	-4	3,120	-0.13%
2018/08/08	5	29.10	1	29.20	29.15	4	3,105	0.13%
2018/08/07	1	29.00	0	0.00	28.75	1	3,101	0.03%
2018/08/06	27	29.02	21	28.95	28.95	6	3,107	0.19%
2018/08/03	0	0.00	3	28.65	28.70	-3	3,124	-0.10%
2018/08/02	1	28.90	7	29.10	28.55	-6	3,210	-0.19%
2018/08/01	6	29.53	1	29.35	29.30	5	3,200	0.16%
2018/07/27	0	0.00	1	29.15	29.00	-1	3,150	-0.03%
2018/07/26	1	28.75	0	0.00	28.80	1	3,088	0.03%
2018/07/25	9	28.10	0	0.00	28.00	9	3,050	0.29%
2018/07/18	1	28.20	0	0.00	28.25	1	3,068	0.03%
2018/07/16	2	27.70	5	27.85	27.70	-3	2,983	-0.10%
2018/07/13	0	0.00	14	27.89	28.00	-14	2,996	-0.47%
2018/07/12	0	0.00	5	27.46	27.60	-5	2,998	-0.17%
2018/07/10	48	28.10	0	0.00	27.70	48	3,014	1.59%
2018/07/09	4	27.24	0	0.00	27.55	4	2,969	0.13%
2018/06/29	0	0.00	1	28.65	28.65	-1	2,968	-0.03%
2018/06/28	1	28.60	0	0.00	28.20	1	2,964	0.03%
2018/06/25	5	29.60	0	0.00	29.50	5	2,989	0.17%
2018/06/21	1	29.95	1	29.80	30.35	0	2,983	0.00%
2018/06/20	1	30.55	2	30.70	29.60	-1	2,984	-0.03%
2018/06/19	0	0.00	3	30.05	30.20	-3	2,875	-0.10%
2018/06/15	10	30.70	1	30.95	30.65	9	2,881	0.31%
2018/06/13	6	30.68	1	30.80	30.50	5	2,885	0.17%
2018/06/12	6	31.57	24	31.63	31.35	-18	2,876	-0.63%
2018/06/11	2	31.10	3	31.10	31.20	-1	2,812	-0.04%
2018/06/08	6	32.17	17	31.87	31.65	-11	2,811	-0.39%
2018/06/07	14	31.53	9	31.34	31.35	5	2,678	0.19%
2018/06/06	26	31.33	5	31.62	31.40	21	2,640	0.80%
2018/06/05	4	31.24	11	31.10	31.20	-7	2,628	-0.27%
2018/06/04	164	31.79	157	32.00	31.65	7	2,549	0.27%	大買/大賣/
2018/06/01	10	30.43	13	30.47	30.30	-3	2,257	-0.13%
2018/05/31	1	28.80	0	0.00	28.85	1	2,139	0.05%
2018/05/29	0	0.00	5	29.05	28.75	-5	2,157	-0.23%
2018/05/28	1	29.25	0	0.00	29.25	1	2,168	0.05%
2018/05/25	0	0.00	3	29.42	29.50	-3	2,242	-0.13%
2018/05/23	0	0.00	1	28.95	28.85	-1	2,352	-0.04%
2018/05/22	2	29.08	0	0.00	29.25	2	2,352	0.09%
2018/05/21	1	29.10	2	28.90	29.15	-1	2,324	-0.04%
2018/05/16	7	28.00	8	28.01	27.90	-1	2,346	-0.04%
2018/05/10	12	28.81	12	28.42	28.50	0	2,502	0.00%
2018/05/09	0	0.00	2	27.98	28.10	-2	2,442	-0.08%
2018/05/08	4	28.15	0	0.00	28.20	4	2,506	0.16%
2018/05/07	1	27.75	0	0.00	28.00	1	2,537	0.04%
2018/05/02	1	27.00	3	27.00	27.05	-2	2,866	-0.07%
2018/04/27	0	0.00	3	26.30	26.20	-3	2,909	-0.10%
2018/04/25	0	0.00	1	26.70	26.80	-1	2,926	-0.03%
2018/04/24	1	26.30	0	0.00	26.25	1	2,944	0.03%
2018/04/19	3	27.95	2	27.95	28.00	1	3,007	0.03%
2018/04/13	2	28.75	0	0.00	28.70	2	3,268	0.06%
2018/04/12	0	0.00	1	28.55	28.60	-1	3,375	-0.03%
2018/04/09	3	28.90	0	0.00	28.85	3	3,713	0.08%
2018/04/02	1	29.50	0	0.00	29.30	1	4,074	0.02%
2018/03/31	2	29.55	0	0.00	29.60	2	4,185	0.05%
2018/03/30	0	0.00	1	29.85	29.90	-1	4,279	-0.02%
2018/03/29	2	29.20	1	29.15	29.10	1	4,356	0.02%
2018/03/27	2	29.55	0	0.00	29.45	2	4,517	0.04%
2018/03/26	4	29.00	1	28.85	29.10	3	4,586	0.07%
2018/03/23	1	29.10	0	0.00	29.00	1	4,671	0.02%
2018/03/22	6	30.76	6	30.34	30.30	0	4,828	0.00%
2018/03/21	5	30.85	5	30.60	30.50	0	4,818	0.00%
2018/03/20	3	30.20	3	30.40	30.20	0	4,910	0.00%
2018/03/19	3	30.50	1	30.35	30.35	2	5,214	0.04%
2018/03/16	0	0.00	2	30.85	30.25	-2	5,265	-0.04%
2018/03/15	0	0.00	2	30.75	30.80	-2	5,355	-0.04%
2018/03/14	8	30.40	14	30.54	30.70	-6	5,500	-0.11%
2018/03/13	0	0.00	2	30.40	30.20	-2	5,568	-0.04%
2018/03/12	3	30.20	0	0.00	29.80	3	5,707	0.05%
2018/03/09	1	29.95	1	29.80	29.80	0	5,995	0.00%
2018/03/07	0	0.00	3	29.55	29.50	-3	6,570	-0.05%
2018/03/05	4	29.64	1	29.75	29.50	3	7,613	0.04%
2018/03/02	4	29.53	3	29.75	29.70	1	8,532	0.01%
2018/03/01	5	29.30	5	29.70	30.05	0	9,335	0.00%
2018/02/27	4	30.10	2	30.10	29.55	2	9,780	0.02%
2018/02/23	0	0.00	3	29.02	29.70	-3	11,142	-0.03%
2018/02/22	0	0.00	1	28.40	28.15	-1	11,083	-0.01%
2018/02/12	10	27.00	10	27.00	26.90	0	11,121	0.00%
2018/02/09	1	26.55	1	26.30	26.60	0	11,170	0.00%
2018/02/07	5	27.73	0	0.00	27.65	5	11,184	0.04%
2018/02/06	4	27.99	69	27.24	27.00	-65	11,193	-0.58%
2018/02/05	14	29.55	2	29.75	29.85	12	11,112	0.11%
2018/02/02	0	0.00	9	30.30	30.30	-9	11,130	-0.08%
2018/02/01	10	31.15	10	31.03	30.55	0	11,193	0.00%
2018/01/31	5	31.05	0	0.00	30.95	5	11,212	0.04%
2018/01/30	2	30.45	7	30.29	30.20	-5	11,213	-0.04%
2018/01/29	4	31.03	0	0.00	30.90	4	11,289	0.04%
2018/01/26	20	31.53	13	31.68	31.60	7	11,299	0.06%
2018/01/25	5	31.38	2	31.40	31.00	3	11,107	0.03%
2018/01/24	1	30.80	0	0.00	30.85	1	11,031	0.01%
2018/01/23	0	0.00	3	30.70	30.65	-3	11,045	-0.03%
2018/01/19	2	30.43	5	30.51	30.30	-3	11,475	-0.03%
2018/01/18	1	30.55	5	30.53	30.30	-4	11,552	-0.03%
2018/01/17	20	30.74	3	30.75	30.60	17	11,573	0.15%
2018/01/16	21	31.18	21	30.96	30.95	0	11,591	0.00%
2018/01/15	1	30.80	1	31.05	31.00	0	11,592	0.00%
2018/01/12	3	30.72	2	30.60	30.65	1	11,600	0.01%
2018/01/11	1	29.65	0	0.00	29.90	1	11,760	0.01%
2018/01/10	1	30.95	6	30.32	30.20	-5	11,766	-0.04%
2018/01/09	7	31.17	1	31.35	31.30	6	11,798	0.05%
2018/01/08	7	31.28	0	0.00	31.00	7	11,802	0.06%
2018/01/05	5	32.30	1	32.40	32.30	4	11,729	0.03%
2018/01/04	0	0.00	3	32.42	32.20	-3	11,692	-0.03%
2018/01/03	9	33.22	5	33.48	32.55	4	11,661	0.03%
2018/01/02	15	32.65	15	32.68	33.50	0	11,490	0.00%