奇鋐 (3017)-大昌券商分點個股進出

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
626
漲跌
▼16
漲幅
-2.49%
成交量
15,299張
產業
上市電腦週邊類股
1331人加入追蹤

立即追蹤
本地時間: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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	28.5	640.33	18	627.50	626.00	10.5	17,187	0.06%
2024/04/26	20.3	647.21	20.4	647.47	642.00	-0.1	17,374	0.00%
2024/04/25	24	637.54	17.2	637.03	620.00	6.8	17,079	0.04%
2024/04/24	6	620.83	12	620.25	634.00	-6	16,953	-0.04%
2024/04/23	13	586.38	12	587.75	577.00	1	17,056	0.01%
2024/04/22	14.2	584.06	10.1	584.04	567.00	4.1	16,992	0.02%
2024/04/19	24.3	654.83	16.2	632.70	630.00	8.2	16,950	0.05%
2024/04/18	13	647.77	14	653.43	680.00	-1	16,936	-0.01%
2024/04/17	13	621.54	17.2	627.17	638.00	-4.2	16,835	-0.02%
2024/04/16	24	602.38	23	604.21	606.00	1	16,828	0.01%
2024/04/15	7.1	623.97	8.1	628.77	616.00	-1	16,832	-0.01%
2024/04/12	6	624.67	12.1	621.87	628.00	-6.1	16,897	-0.04%
2024/04/11	7.1	572.87	43.2	585.99	584.00	-36.2	16,653	-0.22%
2024/04/10	11.1	571.23	6	569.33	555.00	5.1	16,608	0.03%
2024/04/09	15.1	570.83	15	577.02	577.00	0.1	16,586	0.00%
2024/04/08	9.4	572.25	8.1	573.12	570.00	1.4	16,528	0.01%
2024/04/03	16.1	550.88	18	551.94	546.00	-1.9	16,589	-0.01%
2024/04/02	24.3	540.93	11	537.64	533.00	13.3	16,497	0.08%
2024/04/01	8	555.38	6	556.50	554.00	2	16,476	0.01%
2024/03/29	10.1	550.00	8.1	548.79	546.00	2	16,382	0.01%
2024/03/28	11.2	531.93	14.1	536.09	542.00	-3	16,272	-0.02%
2024/03/27	8.2	539.52	4.6	542.64	534.00	3.7	16,176	0.02%
2024/03/26	20.4	565.84	19.1	546.25	541.00	1.3	16,093	0.01%
2024/03/25	14	587.64	11.2	587.66	583.00	2.8	15,929	0.02%
2024/03/22	7.1	588.35	6.2	591.23	589.00	0.9	15,868	0.01%
2024/03/21	8	580.63	10	585.00	585.00	-2	15,767	-0.01%
2024/03/20	33.1	573.14	48.5	572.81	567.00	-15.4	15,677	-0.10%
2024/03/19	40.9	601.72	24.1	590.41	569.00	16.8	15,465	0.11%
2024/03/18	33.3	618.10	29.1	618.56	623.00	4.2	15,226	0.03%
2024/03/15	13	577.15	16.1	583.31	599.00	-3.1	15,013	-0.02%
2024/03/14	26.9	563.72	22	562.00	556.00	4.9	14,674	0.03%
2024/03/13	36.2	646.74	30	631.63	617.00	6.2	14,414	0.04%
2024/03/12	22.5	623.16	18.3	624.86	643.00	4.2	13,964	0.03%
2024/03/11	20.2	596.73	17.2	597.04	585.00	3	13,651	0.02%
2024/03/08	14.3	592.04	15.5	598.01	574.00	-1.2	13,426	-0.01%
2024/03/07	10.5	614.98	10	615.00	599.00	0.5	13,269	0.00%
2024/03/06	10	618.10	7	618.43	630.00	3	12,946	0.02%
2024/03/05	13	564.54	17	566.12	585.00	-4	12,713	-0.03%
2024/03/04	21	555.19	27	559.89	554.00	-6	12,560	-0.05%
2024/03/01	22	544.55	24	543.63	539.00	-2	12,472	-0.02%
2024/02/29	12.5	521.72	10.3	524.19	532.00	2.2	12,399	0.02%
2024/02/27	12.2	500.02	13	504.19	508.00	-0.8	12,167	-0.01%
2024/02/26	10.5	494.90	8	493.69	500.00	2.5	12,143	0.02%
2024/02/23	12.2	512.54	6	501.33	498.50	6.2	12,107	0.05%
2024/02/22	6	521.17	6.5	518.03	520.00	-0.5	12,045	0.00%
2024/02/21	13	487.38	12	491.71	495.00	1	12,019	0.01%
2024/02/20	3.1	480.48	5	478.00	483.00	-1.9	11,975	-0.02%
2024/02/19	6.1	497.46	4	498.48	486.00	2.1	11,954	0.02%
2024/02/16	12.5	526.03	6	518.50	510.00	6.5	12,023	0.05%
2024/02/15	3	525.00	10	528.90	534.00	-7	12,017	-0.06%
2024/02/05	13	486.62	10	486.90	485.50	3	11,947	0.03%
2024/02/02	9	479.11	8	477.75	478.00	1	11,799	0.01%
2024/02/01	14	445.39	16.1	449.81	457.50	-2.1	11,601	-0.02%
2024/01/31	8.1	419.51	6	422.83	425.50	2.1	11,272	0.02%
2024/01/30	5	417.00	68.2	406.91	429.50	-63.2	11,110	-0.57%
2024/01/29	9	386.33	14	390.04	390.50	-5	10,854	-0.05%
2024/01/26	19	383.42	11	384.18	386.00	8	10,868	0.07%
2024/01/25	56	388.65	35	390.90	389.50	21	10,898	0.19%
2024/01/24	14	383.64	19	386.87	387.50	-5	10,774	-0.05%
2024/01/23	10	383.75	7	382.29	386.50	3	10,805	0.03%
2024/01/22	2	362.00	87.2	356.58	380.50	-85.2	10,603	-0.80%
2024/01/19	6	341.58	18.4	344.84	346.00	-12.4	10,366	-0.12%
2024/01/18	56	343.88	16	350.09	334.50	40	10,347	0.39%
2024/01/17	101	349.50	59.1	350.46	343.50	41.9	10,285	0.41%	大買/
2024/01/16	5	337.00	102	341.48	343.00	-97	10,244	-0.95%	大賣/
2024/01/15	130.9	336.76	22	340.59	334.00	108.9	10,224	1.06%	大買/鉅額交易
2024/01/12	17	350.62	21	351.55	350.00	-4	10,164	-0.04%
2024/01/11	13	340.62	23.5	335.96	346.50	-10.5	9,909	-0.11%
2024/01/10	10	324.50	27.2	323.40	329.00	-17.2	9,844	-0.17%
2024/01/09	69	310.71	111	313.11	315.00	-42	9,708	-0.43%	大賣/
2024/01/08	66.3	310.48	7	312.86	301.50	59.3	9,633	0.62%
2024/01/05	4	320.88	8	321.19	323.50	-4	9,475	-0.04%
2024/01/04	17.1	321.78	8	321.19	319.00	9.1	9,564	0.10%
2024/01/03	8	328.44	9	330.39	329.00	-1	9,628	-0.01%
2024/01/02	4	333.88	3	333.83	329.50	1	9,615	0.01%
2023/12/29	8	328.38	30	330.12	336.50	-22	9,631	-0.23%
2023/12/28	36	326.60	42.6	321.05	318.00	-6.6	9,477	-0.07%
2023/12/27	8	318.63	13.3	318.39	324.50	-5.3	9,478	-0.06%
2023/12/26	5	306.80	6	308.50	311.00	-1	9,542	-0.01%
2023/12/25	3	309.50	3	310.17	309.50	0	9,822	0.00%
2023/12/22	0	0.00	55	306.94	307.00	-55	9,954	-0.55%
2023/12/21	2.3	296.43	2	301.00	301.50	0.3	10,189	0.00%
2023/12/20	6	299.83	5	306.00	299.50	1	10,278	0.01%
2023/12/19	3	297.33	5	300.70	302.50	-2	10,483	-0.02%
2023/12/18	8	297.19	4	298.75	299.50	4	10,603	0.04%
2023/12/15	53	300.58	4	309.25	298.00	49	10,803	0.45%
2023/12/14	3	305.83	10	308.50	306.00	-7	10,986	-0.06%
2023/12/13	9	302.61	1	300.50	300.50	8	11,067	0.07%
2023/12/12	3	306.17	2	308.25	306.50	1	11,063	0.01%
2023/12/11	11	306.23	10	307.55	308.00	1	11,153	0.01%
2023/12/08	9.3	304.98	51	307.19	304.50	-41.7	11,191	-0.37%
2023/12/07	3	295.67	4	300.50	301.50	-1	11,204	-0.01%
2023/12/06	2	296.75	15	299.03	296.50	-13	11,269	-0.12%
2023/12/05	14	284.04	1	285.00	286.00	13	11,267	0.12%
2023/12/04	65	299.03	9	291.89	290.50	56	11,225	0.50%
2023/12/01	24	302.08	20	305.00	302.50	4	11,216	0.04%
2023/11/30	25	300.10	48	303.11	308.00	-23	11,223	-0.20%
2023/11/29	56	301.46	24	303.52	301.00	32	11,179	0.29%
2023/11/28	3	300.33	2	301.25	300.50	1	11,199	0.01%
2023/11/27	11	303.82	5.1	311.33	298.00	5.9	11,295	0.05%
2023/11/24	2	321.00	4	322.38	322.50	-2	11,225	-0.02%
2023/11/22	5.1	326.06	8	327.00	327.00	-2.9	11,240	-0.03%
2023/11/21	15	329.87	10	329.40	327.00	5	11,394	0.04%
2023/11/20	11	325.05	11	328.27	329.50	0	11,601	0.00%
2023/11/17	3	317.67	1	317.00	318.00	2	11,533	0.02%
2023/11/16	17	314.18	23	315.85	316.00	-6	11,591	-0.05%
2023/11/15	15.1	323.92	8.1	327.28	313.50	7	11,587	0.06%
2023/11/14	2	328.00	17	325.38	325.00	-15	11,556	-0.13%
2023/11/13	6	313.92	5	317.30	318.50	1	11,586	0.01%
2023/11/10	18	315.50	6	314.83	314.50	12	11,647	0.10%
2023/11/09	10	317.65	14	318.04	316.50	-4	11,745	-0.03%
2023/11/08	13	316.92	16	318.25	313.00	-3	11,836	-0.03%
2023/11/07	11	311.18	5	311.70	311.00	6	11,949	0.05%
2023/11/06	11	306.23	7.1	309.35	315.00	3.9	12,182	0.03%
2023/11/03	7	298.93	6	299.08	297.00	1	12,505	0.01%
2023/11/02	9	296.78	12	297.67	299.50	-3	12,747	-0.02%
2023/11/01	14	283.21	12	285.38	285.50	2	13,055	0.02%
2023/10/31	18.1	298.53	14	292.61	283.50	4.1	13,293	0.03%
2023/10/30	8	301.13	8	300.13	298.50	0	13,521	0.00%
2023/10/27	18	302.28	13	300.46	296.50	5	13,680	0.04%
2023/10/26	11	305.45	7	307.36	301.50	4	13,925	0.03%
2023/10/25	13	317.27	11.1	317.24	313.00	1.9	14,064	0.01%
2023/10/24	22.1	307.37	24	309.44	318.00	-1.9	14,224	-0.01%
2023/10/23	17	304.32	14	303.50	297.00	3	14,195	0.02%
2023/10/20	12	300.25	9.1	301.80	308.50	2.9	14,432	0.02%
2023/10/19	11	294.23	7	296.21	299.00	4	14,621	0.03%
2023/10/18	12.2	299.04	8	299.06	294.00	4.2	14,918	0.03%
2023/10/17	8	325.88	8.1	326.70	319.50	-0.1	15,011	0.00%
2023/10/16	7	328.07	4	331.25	325.50	3	15,049	0.02%
2023/10/13	17	338.82	16	337.22	337.00	1	15,194	0.01%
2023/10/12	16	343.75	13	345.38	342.00	3	15,286	0.02%
2023/10/11	25	347.70	24	343.54	336.50	1	15,413	0.01%
2023/10/06	18	348.00	18	349.44	348.50	0	15,690	0.00%
2023/10/05	23	347.74	23	348.22	344.00	0	15,923	0.00%
2023/10/04	11	339.09	12	336.79	345.00	-1	15,976	-0.01%
2023/10/03	12	342.54	12	343.21	340.00	0	15,965	0.00%
2023/10/02	27.1	346.82	26	347.35	342.50	1.1	16,091	0.01%
2023/09/28	29	336.16	33	336.74	341.00	-4	16,017	-0.02%
2023/09/27	8	315.56	10	316.60	321.00	-2	15,898	-0.01%
2023/09/26	22	314.18	37.2	311.54	313.50	-15.2	15,995	-0.10%
2023/09/25	20	300.20	20.2	297.85	297.00	-0.2	16,091	0.00%
2023/09/22	23	285.74	21.4	288.60	297.50	1.6	16,369	0.01%
2023/09/21	25	276.66	25	278.10	280.00	0	16,169	0.00%
2023/09/20	29	285.53	36	285.63	281.00	-7	16,119	-0.04%
2023/09/19	24.3	280.81	17	279.97	278.00	7.3	16,033	0.05%
2023/09/18	26.5	302.56	7	296.79	293.50	19.5	15,942	0.12%
2023/09/15	4	318.50	9	318.28	320.00	-5	15,953	-0.03%
2023/09/14	26	316.19	30	315.08	318.00	-4	16,122	-0.02%
2023/09/13	6	302.83	2	303.00	304.00	4	16,333	0.02%
2023/09/12	3	308.33	2	306.00	306.00	1	16,622	0.01%
2023/09/11	23	322.91	13	313.04	311.50	10	16,910	0.06%
2023/09/08	6	340.83	7	340.36	337.00	-1	16,934	-0.01%
2023/09/07	17	335.56	19	340.39	342.00	-2	17,183	-0.01%
2023/09/06	13	341.81	12	340.71	343.50	1	17,207	0.01%
2023/09/05	4	327.00	3	328.67	330.50	1	17,309	0.01%
2023/09/04	3	326.33	2	328.00	328.50	1	17,401	0.01%
2023/09/01	9	332.28	10	330.05	329.00	-1	17,523	-0.01%
2023/08/31	22	329.07	21	331.24	334.50	1	17,651	0.01%
2023/08/30	12	341.63	8	342.25	335.50	4	17,734	0.02%
2023/08/29	10	343.70	10	342.05	335.00	0	17,933	0.00%
2023/08/28	8	345.44	10	343.85	338.50	-2	18,015	-0.01%
2023/08/25	12	359.08	6	359.67	354.00	6	18,063	0.03%
2023/08/24	11	379.45	19	383.60	387.00	-8	17,950	-0.04%
2023/08/23	6	360.75	8	360.56	356.00	-2	17,909	-0.01%
2023/08/22	16	359.31	16.1	358.43	350.50	-0.1	18,218	0.00%
2023/08/21	8	353.31	12	352.83	353.50	-4	18,518	-0.02%
2023/08/18	24.1	355.65	16.1	356.82	352.00	8	18,472	0.04%
2023/08/17	13.1	353.37	12	356.04	363.00	1.1	18,342	0.01%
2023/08/16	8	344.75	11	346.95	350.00	-3	18,270	-0.02%
2023/08/15	12	341.00	12	341.58	343.50	0	18,323	0.00%
2023/08/14	28	318.48	28	320.38	319.00	0	18,425	0.00%
2023/08/11	13	318.31	27	318.41	321.00	-14	18,409	-0.08%
2023/08/10	28	328.00	13.1	325.38	314.50	14.9	18,368	0.08%
2023/08/09	34	359.62	29	357.22	349.00	5	18,241	0.03%
2023/08/08	13	354.65	13	356.04	358.00	0	17,976	0.00%
2023/08/07	25.1	349.83	29	350.97	349.50	-3.9	17,883	-0.02%
2023/08/04	39	331.44	36	332.78	338.00	3	17,657	0.02%
2023/08/02	20	320.95	21.1	325.00	315.50	-1.1	17,537	-0.01%
2023/08/01	14	324.18	15	324.70	328.00	-1	17,424	-0.01%
2023/07/31	26	347.58	19.1	346.98	322.00	6.9	17,773	0.04%
2023/07/28	16	344.41	22	346.61	352.00	-6	17,986	-0.03%
2023/07/27	30	352.10	25.5	354.16	340.00	4.6	17,903	0.03%
2023/07/26	15.3	344.64	17	344.76	343.50	-1.8	17,910	-0.01%
2023/07/25	29	355.47	33.2	354.00	340.50	-4.2	17,963	-0.02%
2023/07/24	38	347.91	32.1	344.57	344.00	5.9	17,926	0.03%
2023/07/21	34	321.69	37	325.96	339.00	-3	17,679	-0.02%
2023/07/20	12	304.17	16.1	307.41	308.50	-4.1	17,321	-0.02%
2023/07/19	6	293.08	8	292.19	291.50	-2	17,096	-0.01%
2023/07/18	22	291.05	20	290.68	293.00	2	17,121	0.01%
2023/07/17	12	284.88	10.3	284.60	285.00	1.7	17,009	0.01%
2023/07/14	18.3	292.25	15	291.07	293.50	3.3	16,859	0.02%
2023/07/13	29	301.36	31	297.77	288.00	-2	16,774	-0.01%
2023/07/12	22	291.39	20	288.95	287.50	2	16,420	0.01%
2023/07/11	10.1	283.60	13	281.50	283.50	-2.9	16,252	-0.02%
2023/07/10	9	272.67	8.5	273.07	273.00	0.5	16,127	0.00%
2023/07/07	15.1	276.23	11	272.27	270.00	4.1	16,187	0.03%
2023/07/06	6.1	276.53	6	274.67	273.50	0.1	16,032	0.00%
2023/07/05	5	282.90	3	284.50	280.50	2	15,958	0.01%
2023/07/04	15.4	290.40	15	291.47	292.00	0.4	15,805	0.00%
2023/07/03	13	286.73	9	289.94	293.00	4	15,627	0.03%
2023/06/30	23	260.43	32	255.13	271.00	-9	15,257	-0.06%
2023/06/29	9.2	246.66	13	246.35	246.50	-3.8	14,969	-0.03%
2023/06/28	9.4	241.20	27	242.31	241.50	-17.6	15,263	-0.12%
2023/06/27	7	238.21	15	238.07	235.00	-8	15,506	-0.05%
2023/06/26	4.4	243.69	11	247.45	250.00	-6.6	15,806	-0.04%
2023/06/21	8	251.19	6	252.33	249.50	2	15,760	0.01%
2023/06/20	18	252.64	17	252.85	252.00	1	16,021	0.01%
2023/06/19	15	253.90	19	255.29	254.50	-4	16,419	-0.02%
2023/06/16	14	244.68	12	244.96	247.00	2	16,302	0.01%
2023/06/15	26	231.21	27	232.87	237.00	-1	16,089	-0.01%
2023/06/14	12	221.63	11	221.77	224.00	1	15,750	0.01%
2023/06/13	11	216.00	12.6	217.59	219.50	-1.6	15,654	-0.01%
2023/06/12	1	205.00	2	206.50	205.50	-1	15,370	-0.01%
2023/06/09	8	207.25	8.2	208.52	209.50	-0.2	15,293	0.00%
2023/06/08	5.3	203.99	5	201.90	200.50	0.3	15,073	0.00%
2023/06/07	8	205.56	9	207.44	208.00	-1	14,973	-0.01%
2023/06/06	7	202.36	7	203.43	203.50	0	14,812	0.00%
2023/06/05	7	195.79	7	197.57	200.00	0	14,614	0.00%
2023/06/02	23	206.67	17.1	204.26	202.00	5.9	14,364	0.04%
2023/06/01	8	202.81	16	205.13	207.00	-8	14,049	-0.06%
2023/05/31	5	201.00	11	197.95	197.50	-6	13,851	-0.04%
2023/05/30	2	201.75	2	201.50	201.50	0	13,707	0.00%
2023/05/29	14.5	209.43	10	207.05	206.00	4.5	13,717	0.03%
2023/05/26	13	204.04	13	205.08	208.00	0	13,795	0.00%
2023/05/25	30	199.15	23.2	197.17	197.50	6.8	13,401	0.05%
2023/05/24	3.2	183.19	4.2	184.12	187.00	-1	12,993	-0.01%
2023/05/23	3	183.33	1	182.50	182.50	2	12,930	0.02%
2023/05/22	1	181.00	1	181.50	182.50	0	12,861	0.00%
2023/05/19	3	184.33	3	183.83	184.00	0	12,758	0.00%
2023/05/18	7.1	185.29	11	184.36	186.00	-3.9	12,576	-0.03%
2023/05/17	6	177.67	13	177.92	178.00	-7	12,319	-0.06%
2023/05/16	6	175.25	4	176.50	175.50	2	12,170	0.02%
2023/05/15	1	171.00	1	171.00	171.00	0	11,977	0.00%
2023/05/12	2	173.75	1	177.00	177.50	1	11,896	0.01%
2023/05/11	6	177.25	3.1	174.58	174.50	2.9	11,760	0.02%
2023/05/10	18	178.89	17	178.97	178.50	1	11,609	0.01%
2023/05/09	19	181.05	29	181.07	183.00	-10	11,432	-0.09%
2023/05/08	14	182.64	5	182.70	181.50	9	11,312	0.08%
2023/05/05	30	179.43	26.1	179.35	181.00	3.9	11,073	0.04%
2023/05/04	16	173.34	16.1	174.01	175.50	-0.1	10,617	0.00%
2023/05/03	16	164.97	16	164.69	163.00	0	10,134	0.00%
2023/05/02	19	163.00	22.3	164.66	166.00	-3.3	10,026	-0.03%
2023/04/28	7	153.07	18.3	154.64	157.50	-11.3	9,717	-0.12%
2023/04/27	20.1	151.16	11	151.68	153.50	9.1	9,459	0.10%
2023/04/26	3	142.50	7	143.14	146.00	-4	9,136	-0.04%
2023/04/25	2.1	140.77	5	140.60	141.50	-3	9,007	-0.03%
2023/04/24	5	145.20	0.1	146.00	144.00	4.9	8,916	0.06%
2023/04/21	6	145.75	5	144.50	143.00	1	8,814	0.01%
2023/04/20	4.2	146.55	9	147.33	147.50	-4.8	8,651	-0.06%
2023/04/19	1.2	151.92	1	151.00	151.00	0.2	8,530	0.00%
2023/04/18	10.2	154.67	10	151.75	152.50	0.2	8,516	0.00%
2023/04/17	5	156.10	10	156.70	156.00	-5	8,347	-0.06%
2023/04/14	13	153.27	2	153.50	153.00	11	8,208	0.13%
2023/04/13	3	150.17	7	148.79	149.50	-4	8,043	-0.05%
2023/04/12	13	154.62	10	155.05	154.50	3	7,957	0.04%
2023/04/11	4	146.88	5	150.30	149.50	-1	7,732	-0.01%
2023/04/10	0	0.00	2	144.00	148.50	-2	7,604	-0.03%
2023/04/07	9	144.17	7	142.57	144.50	2	7,470	0.03%
2023/04/06	7	142.21	7	142.57	142.00	0	7,388	0.00%
2023/03/31	5	140.30	3	141.33	141.00	2	7,282	0.03%
2023/03/30	48	142.50	49	144.31	142.00	-1	7,269	-0.01%
2023/03/29	87	143.49	91	142.93	142.50	-4	7,205	-0.06%
2023/03/28	67	143.02	71	140.69	142.00	-4	6,912	-0.06%
2023/03/27	21	146.40	22	147.18	148.50	-1	6,662	-0.01%
2023/03/24	7	137.57	9	139.72	142.50	-2	6,298	-0.03%
2023/03/23	22	139.14	13	139.46	138.50	9	6,175	0.15%
2023/03/22	23	133.46	29	133.24	136.50	-6	5,757	-0.10%
2023/03/21	8	121.94	5	125.60	126.50	3	5,149	0.06%
2023/03/20	13	120.15	4	120.50	119.00	9	4,971	0.18%
2023/03/17	17	115.82	6	115.67	115.50	11	4,812	0.23%
2023/03/16	4	115.75	4	115.75	115.00	0	4,838	0.00%
2023/03/15	5	114.00	11	114.14	114.50	-6	5,047	-0.12%
2023/03/14	0	112.50	0	0.00	109.50	0	5,272	0.00%
2023/03/13	1	112.50	1	112.00	112.50	0	5,747	0.00%
2023/03/10	52	114.64	36	114.60	113.50	16	5,772	0.28%
2023/03/09	3	118.50	3	119.00	117.50	0	5,772	0.00%
2023/03/08	0	118.00	0	0.00	119.00	0	5,795	0.00%
2023/03/07	10	117.50	10	118.00	118.00	0	5,778	0.00%
2023/03/06	12	119.13	11	119.55	119.50	1	5,804	0.02%
2023/03/03	9	118.61	7	119.00	118.50	2	5,809	0.03%
2023/03/02	20	117.50	20	118.00	119.00	0	5,902	0.00%
2023/03/01	7	116.00	13	117.62	119.00	-6	6,022	-0.10%
2023/02/24	31	122.24	31.1	122.24	120.50	-0.1	6,042	0.00%
2023/02/23	1	116.50	4	116.50	116.50	-3	5,673	-0.05%
2023/02/22	1	112.51	2	114.25	115.00	-1	5,678	-0.02%
2023/02/21	41	114.00	40	114.38	115.00	1	5,652	0.02%
2023/02/20	2	113.00	2	114.00	114.50	0	5,686	0.00%
2023/02/17	3	115.33	1	115.50	114.50	2	5,774	0.03%
2023/02/16	1	115.50	1	115.50	117.50	0	5,924	0.00%
2023/02/15	0	0.00	5	115.50	115.00	-5	5,991	-0.08%
2023/02/14	6	116.92	9	116.22	115.50	-3	5,955	-0.05%
2023/02/13	1	117.00	3	116.33	117.50	-2	5,961	-0.03%
2023/02/10	14	117.04	8	115.25	115.50	6	5,934	0.10%
2023/02/09	5.1	115.03	7	116.43	116.00	-1.9	5,894	-0.03%
2023/02/08	4	115.50	5	115.00	115.00	-1	5,839	-0.02%
2023/02/07	0	0.00	1	110.00	110.50	-1	5,763	-0.02%
2023/02/06	10	107.50	11	108.27	111.50	-1	5,778	-0.02%
2023/02/03	13	111.85	10	112.00	112.00	3	5,698	0.05%
2023/02/02	6	108.25	10	109.15	112.00	-4	5,683	-0.07%
2023/02/01	9	104.50	5	105.00	107.50	4	5,661	0.07%
2023/01/31	2	106.25	1	106.00	106.00	1	5,633	0.02%
2023/01/30	0	0.00	2	109.75	109.50	-2	5,610	-0.04%
2023/01/16	12	106.88	9.1	107.50	107.50	3	5,740	0.05%
2023/01/13	45.1	108.67	44	107.00	107.00	1.1	5,815	0.02%
2023/01/12	40	109.38	40	109.63	109.50	0	5,908	0.00%
2023/01/11	0	0.00	2	110.00	110.50	-2	5,982	-0.03%
2023/01/10	10	108.00	11.1	108.59	109.50	-1.1	6,087	-0.02%
2023/01/09	2.1	108.79	1.1	108.95	110.50	1	6,199	0.02%
2023/01/06	1	106.50	0.3	106.67	107.50	0.7	6,241	0.01%
2023/01/05	2.1	108.63	3	109.17	108.50	-0.9	6,307	-0.01%
2023/01/04	0	0.00	0.1	113.50	112.00	-0.1	6,428	0.00%
2022/12/30	1	112.00	0	0.00	112.00	1	6,705	0.01%
2022/12/29	6	107.83	6	108.83	110.00	0	6,950	0.00%
2022/12/28	10.2	109.01	25	108.90	108.50	-14.8	7,231	-0.20%
2022/12/27	0.1	112.00	0	0.00	112.00	0.1	7,296	0.00%
2022/12/26	1	109.50	1	110.50	111.50	0	7,356	0.00%
2022/12/23	6	111.33	6	111.00	111.00	0	7,421	0.00%
2022/12/22	4	110.75	4.2	112.43	113.00	-0.2	7,479	0.00%
2022/12/21	38	109.29	31.2	109.64	109.00	6.8	7,492	0.09%
2022/12/20	11.4	111.17	6	113.50	111.50	5.4	7,465	0.07%
2022/12/19	1	113.43	0	0.00	112.00	1	7,423	0.01%
2022/12/16	6	115.67	6.2	116.42	115.00	-0.2	7,354	0.00%
2022/12/15	8	116.94	5	117.50	116.50	3	7,274	0.04%
2022/12/14	1	114.50	1	115.50	116.00	0	7,307	0.00%
2022/12/13	0.3	114.50	0	0.00	114.00	0.3	7,378	0.00%
2022/12/12	2	115.00	1	116.50	114.50	1	7,364	0.01%
2022/12/09	6	115.25	2	114.50	115.50	4	7,331	0.05%
2022/12/08	1	112.00	0	0.00	113.50	1	7,301	0.01%
2022/12/07	8	115.75	9	115.22	112.50	-1	7,291	-0.01%
2022/12/06	5	125.80	3	126.17	124.00	2	7,067	0.03%
2022/12/05	4	123.13	17	123.91	127.00	-13	6,830	-0.19%
2022/12/02	2	116.25	3	115.83	115.50	-1	6,412	-0.02%
2022/12/01	0	0.00	2.1	115.24	114.50	-2.1	6,418	-0.03%
2022/11/30	5.1	112.61	2	113.00	113.00	3.1	6,380	0.05%
2022/11/29	3	111.67	0	0.00	112.00	3	6,350	0.05%
2022/11/28	1	112.00	0	0.00	111.50	1	6,341	0.02%
2022/11/25	2	109.75	0	0.00	109.00	2	6,329	0.03%
2022/11/24	1	110.50	3	111.83	111.00	-2	6,331	-0.03%
2022/11/23	11	108.86	14.3	109.43	110.00	-3.3	6,288	-0.05%
2022/11/22	3	107.17	9	106.83	106.00	-6	6,203	-0.10%
2022/11/21	3	104.00	13	102.88	104.00	-10	6,102	-0.16%
2022/11/18	13	102.12	2	104.00	102.00	11	6,164	0.18%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	14	102.14	12	102.50	102.00	2	6,146	0.03%
2022/11/15	4	101.38	3	102.33	102.00	1	6,109	0.02%
2022/11/14	18	105.94	2	104.50	104.50	16	6,180	0.26%
2022/11/11	1	110.50	1	111.00	110.00	0	6,032	0.00%
2022/11/10	0.3	107.50	1	106.50	106.00	-0.7	5,932	-0.01%
2022/11/08	3	108.50	3	106.00	106.00	0	6,054	0.00%
2022/11/07	2	105.25	3	107.17	107.50	-1	6,090	-0.02%
2022/11/04	0	0.00	2	105.00	106.00	-2	6,176	-0.03%
2022/11/03	5	105.30	2	105.75	106.50	3	6,505	0.05%
2022/11/02	0	0.00	1	102.00	104.00	-1	6,677	-0.01%
2022/11/01	1	103.50	0	0.00	102.50	1	6,835	0.01%
2022/10/31	13	102.92	19	102.34	102.00	-6	7,005	-0.09%
2022/10/28	1	102.00	3	102.17	101.00	-2	7,098	-0.03%
2022/10/27	5	98.88	6	98.68	99.90	-1	7,025	-0.01%
2022/10/26	0	0.00	1	92.80	93.60	-1	6,961	-0.01%
2022/10/25	1	94.40	0	0.00	94.50	1	7,021	0.01%
2022/10/24	1	96.90	0	0.00	96.30	1	7,034	0.01%
2022/10/21	2	97.50	6	96.40	95.40	-4	7,232	-0.06%
2022/10/20	2	98.60	0	0.00	98.80	2	7,298	0.03%
2022/10/19	4	102.63	9	101.56	100.50	-5	7,443	-0.07%
2022/10/18	9	101.11	4	101.50	101.50	5	7,728	0.06%
2022/10/17	18	99.96	17	99.85	101.50	1	7,676	0.01%
2022/10/14	22	105.91	21	105.83	105.00	1	7,668	0.01%
2022/10/13	17	105.62	15	104.17	103.50	2	7,679	0.03%
2022/10/12	19	108.00	18	104.50	107.00	1	7,677	0.01%
2022/10/11	7	105.14	1	104.00	104.00	6	7,667	0.08%
2022/10/07	4	112.63	12	111.88	110.50	-8	7,651	-0.10%
2022/10/06	14	114.93	15.5	115.42	116.00	-1.5	7,630	-0.02%
2022/10/05	16	120.44	35	120.29	119.50	-19	7,570	-0.25%
2022/10/04	3	112.00	8	111.44	114.00	-5	7,428	-0.07%
2022/10/03	6	108.50	0	0.00	108.00	6	7,618	0.08%
2022/09/29	4	108.00	4	112.00	108.00	0	7,874	0.00%
2022/09/28	18	114.33	8	109.00	109.00	10	7,978	0.13%
2022/09/27	2	112.50	2	113.00	116.00	0	7,948	0.00%
2022/09/26	10	112.50	2	110.50	111.00	8	8,022	0.10%
2022/09/23	1	115.50	12	115.33	115.50	-11	8,156	-0.13%
2022/09/22	5	115.40	3	115.33	115.00	2	8,172	0.02%
2022/09/21	5	117.70	5	116.10	116.00	0	8,174	0.00%
2022/09/20	5	117.00	5	116.60	117.00	0	8,159	0.00%
2022/09/19	1	113.00	3	114.50	113.50	-2	8,142	-0.02%
2022/09/16	5	113.80	4	114.25	113.50	1	8,157	0.01%
2022/09/15	0	0.00	1	114.50	113.50	-1	8,205	-0.01%
2022/09/14	0	0.00	1	110.00	113.50	-1	8,289	-0.01%
2022/09/13	6	113.42	4	114.63	113.00	2	8,435	0.02%
2022/09/12	4	111.00	3.6	112.08	112.00	0.4	8,485	0.00%
2022/09/08	8	106.56	4	107.38	107.50	4	8,486	0.05%
2022/09/07	1	105.50	1	101.50	105.50	0	8,494	0.00%
2022/09/06	2	102.75	1	103.50	102.00	1	8,492	0.01%
2022/09/05	1	104.00	2	104.25	103.50	-1	8,586	-0.01%
2022/09/02	6	106.00	6	106.50	105.50	0	8,634	0.00%
2022/09/01	6	106.67	14	106.32	105.50	-8	8,692	-0.09%
2022/08/31	1	108.00	2	108.00	108.50	-1	8,743	-0.01%
2022/08/30	4.3	107.80	1	109.00	107.50	3.3	8,780	0.04%
2022/08/29	5	107.50	2	108.50	108.00	3	8,954	0.03%
2022/08/26	2	112.25	15	110.83	113.00	-13	8,986	-0.14%
2022/08/25	15	113.67	0	114.00	112.00	15	8,989	0.17%
2022/08/24	8.3	117.18	5	117.50	117.00	3.3	8,989	0.04%
2022/08/22	9	114.56	9	115.28	117.00	0	9,174	0.00%
2022/08/19	11	119.23	2	119.00	117.00	9	9,415	0.10%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/16	61	119.35	61	120.03	119.00	0	10,639	0.00%
2022/08/15	7	119.57	7	119.50	119.50	0	10,651	0.00%
2022/08/12	4	115.88	26	116.67	117.50	-22	10,695	-0.21%
2022/08/11	2	113.50	2	114.50	114.50	0	10,707	0.00%
2022/08/10	69	116.20	48	117.49	112.50	21	10,693	0.20%
2022/08/09	3	118.00	8	118.31	119.00	-5	10,339	-0.05%
2022/08/08	14	115.50	9	117.50	118.00	5	10,169	0.05%
2022/08/05	32	111.78	32	112.06	112.50	0	10,008	0.00%
2022/08/04	4	111.63	4	112.38	113.00	0	9,857	0.00%
2022/08/03	3	113.00	4	113.63	115.00	-1	9,804	-0.01%
2022/08/01	5	116.80	7	116.79	115.50	-2	9,904	-0.02%
2022/07/29	11	118.09	25	117.84	118.00	-14	9,828	-0.14%
2022/07/28	42	116.25	29	116.22	117.00	13	9,825	0.13%
2022/07/27	11	114.00	12	115.04	116.00	-1	9,627	-0.01%
2022/07/26	17	113.00	22	113.82	114.00	-5	9,545	-0.05%
2022/07/25	1	113.50	5	110.80	112.50	-4	9,366	-0.04%
2022/07/22	32	104.19	31	104.55	104.50	1	9,081	0.01%
2022/07/21	44	103.26	43	103.66	105.50	1	9,142	0.01%
2022/07/20	23	105.78	22	105.18	105.00	1	9,118	0.01%
2022/07/19	2	105.25	3	103.67	105.00	-1	9,191	-0.01%
2022/07/18	14	102.25	13	102.81	104.00	1	9,222	0.01%
2022/07/15	4	101.13	4	101.00	101.00	0	9,329	0.00%
2022/07/14	4	99.73	5	99.38	101.00	-1	9,371	-0.01%
2022/07/13	5	97.92	6	98.18	96.80	-1	9,530	-0.01%
2022/07/12	8	96.01	9	95.89	96.00	-1	9,385	-0.01%
2022/07/11	21	98.51	18	97.89	98.40	3	9,361	0.03%
2022/07/08	10	94.48	10	94.07	96.10	0	9,174	0.00%
2022/07/07	13	85.48	14	84.83	87.40	-1	9,072	-0.01%
2022/07/05	7	86.01	7	87.11	87.20	0	9,052	0.00%
2022/07/01	5	90.34	5	89.48	86.90	0	9,169	0.00%
2022/06/30	4	94.58	7	93.73	93.10	-3	9,079	-0.03%
2022/06/29	1	96.50	5	96.66	97.10	-4	9,182	-0.04%
2022/06/28	1	99.80	0	0.00	98.60	1	9,461	0.01%
2022/06/27	4	100.50	0	0.00	99.90	4	10,427	0.04%
2022/06/24	2	94.90	2	94.50	95.40	0	10,640	0.00%
2022/06/23	3	94.07	1	94.00	93.90	2	10,989	0.02%
2022/06/22	7	95.94	11	93.77	92.60	-4	11,371	-0.04%
2022/06/21	9	96.71	9	97.56	98.10	0	11,436	0.00%
2022/06/20	10	101.00	11	100.88	98.00	-1	11,817	-0.01%
2022/06/17	1	104.00	0	0.00	103.00	1	12,397	0.01%
2022/06/16	63	106.10	62	103.56	103.50	1	12,956	0.01%
2022/06/15	4	108.13	4	107.38	106.00	0	13,337	0.00%
2022/06/14	7	107.71	2	107.75	108.00	5	13,563	0.04%
2022/06/13	0	0.00	1	104.50	106.00	-1	13,810	-0.01%
2022/06/10	2	104.50	12	104.54	105.00	-10	14,157	-0.07%
2022/06/09	2	105.25	3	105.00	105.00	-1	14,408	-0.01%
2022/06/08	1	107.00	2	107.50	107.50	-1	14,810	-0.01%
2022/06/07	4	107.25	6	107.25	108.00	-2	15,523	-0.01%
2022/06/06	9	111.00	8	111.13	111.00	1	15,767	0.01%
2022/06/02	5	113.40	4	112.13	112.00	1	16,055	0.01%
2022/06/01	7	113.36	7	112.36	112.50	0	16,225	0.00%
2022/05/31	4	113.00	2	112.25	113.00	2	16,439	0.01%
2022/05/30	5	114.00	2	114.25	114.50	3	16,554	0.02%
2022/05/27	16	116.94	7	114.36	113.50	9	16,680	0.05%
2022/05/26	79	118.07	78	118.78	117.00	1	16,551	0.01%
2022/05/25	7	117.21	12	115.96	118.00	-5	16,330	-0.03%
2022/05/24	23	113.83	23	110.85	109.00	0	16,110	0.00%
2022/05/23	2	111.75	2	111.75	112.00	0	16,307	0.00%
2022/05/20	4	110.38	2	112.00	109.50	2	16,605	0.01%
2022/05/19	5	107.90	5	108.90	111.00	0	16,725	0.00%
2022/05/18	2	108.50	7	108.50	109.00	-5	17,036	-0.03%
2022/05/17	3	104.67	2	105.25	105.00	1	17,376	0.01%
2022/05/16	0	0.00	2	104.00	104.50	-2	17,465	-0.01%
2022/05/13	3	104.83	1	104.00	105.00	2	17,601	0.01%
2022/05/12	1	104.00	1	102.50	102.00	0	17,747	0.00%
2022/05/10	2	102.25	0	0.00	105.50	2	18,149	0.01%
2022/05/09	1	101.00	2	101.75	101.00	-1	18,376	-0.01%
2022/05/06	1	105.50	0	0.00	105.50	1	18,654	0.01%
2022/05/05	22	108.32	28	108.73	108.00	-6	18,938	-0.03%
2022/05/04	6	105.83	6	105.92	105.00	0	19,012	0.00%
2022/05/03	12	106.42	13	107.81	106.00	-1	19,277	-0.01%
2022/04/29	47	105.43	46.1	106.52	104.50	0.9	19,729	0.00%
2022/04/28	3	102.50	3	103.00	103.50	0	20,507	0.00%
2022/04/27	3	102.67	4	102.38	104.00	-1	21,072	0.00%
2022/04/26	2	106.00	4	105.88	103.00	-2	21,428	-0.01%
2022/04/25	56	104.59	59	105.47	105.00	-3	21,669	-0.01%
2022/04/22	113	110.28	108	107.32	107.00	5	21,647	0.02%	大買/大賣/
2022/04/21	99.1	113.39	99	111.01	113.50	0.1	21,616	0.00%
2022/04/20	29	109.74	28	108.48	107.50	1	21,379	0.00%
2022/04/19	63	106.60	68	107.13	106.00	-5	21,257	-0.02%
2022/04/18	4	104.75	1	106.50	103.50	3	20,999	0.01%
2022/04/15	3	106.33	7	108.50	104.50	-4	20,972	-0.02%
2022/04/14	4	108.00	1	108.50	108.00	3	20,931	0.01%
2022/04/13	12	106.00	9	105.00	105.50	3	20,946	0.01%
2022/04/12	5	106.90	0	0.00	105.50	5	20,977	0.02%
2022/04/11	24	107.50	24	107.73	106.50	0	20,947	0.00%
2022/04/08	12	111.63	10	112.15	112.00	2	20,789	0.01%
2022/04/07	63	113.95	92	114.24	111.00	-29	20,651	-0.14%
2022/04/06	23	113.39	25	114.78	113.00	-2	20,526	-0.01%
2022/04/01	14	114.46	22	114.34	114.50	-8	20,440	-0.04%
2022/03/31	47	118.82	36	119.89	116.50	11	20,269	0.05%
2022/03/30	74	120.44	56	122.34	117.00	18	19,995	0.09%
2022/03/29	14	117.93	13	119.54	116.50	1	19,004	0.01%
2022/03/28	3	116.00	3	117.33	119.00	0	18,706	0.00%
2022/03/25	6	115.42	8	116.06	117.00	-2	18,350	-0.01%
2022/03/24	9	111.89	14	112.21	111.50	-5	17,934	-0.03%
2022/03/23	176	116.93	149	115.18	115.00	27	17,788	0.15%	大買/大賣/
2022/03/22	123	116.54	135	116.01	118.00	-12	17,269	-0.07%	大買/大賣/
2022/03/21	91	109.53	97	110.24	112.50	-6	16,587	-0.04%
2022/03/18	102	107.01	106	106.64	110.00	-4	15,987	-0.03%	大買/大賣/
2022/03/17	10	106.40	9	106.67	106.50	1	15,551	0.01%
2022/03/16	12	105.42	12	105.96	106.00	0	15,400	0.00%
2022/03/15	17	110.79	14.1	111.15	106.00	3	15,788	0.02%
2022/03/14	64.1	122.04	64	123.30	117.00	0.1	15,461	0.00%
2022/03/11	108	122.40	115	121.19	122.50	-7	15,218	-0.05%	大買/大賣/
2022/03/10	125	120.09	122	120.21	119.50	3	14,819	0.02%	大買/大賣/
2022/03/09	97	115.11	99	111.32	116.00	-2	14,134	-0.01%
2022/03/08	104	107.25	121	107.12	105.50	-17	13,742	-0.12%	大買/大賣/
2022/03/07	71	109.07	71	105.98	105.50	0	13,508	0.00%
2022/03/04	56	114.40	56	113.25	113.00	0	13,440	0.00%
2022/03/03	14	108.96	16	108.50	112.00	-2	13,288	-0.02%
2022/03/02	13	110.62	12	109.00	108.50	1	13,178	0.01%
2022/03/01	31	111.90	15	111.07	111.00	16	13,077	0.12%
2022/02/25	17	111.56	9	110.89	110.00	8	13,177	0.06%
2022/02/24	34	113.12	46	113.78	113.00	-12	13,279	-0.09%
2022/02/23	18	114.17	19	115.00	114.50	-1	13,465	-0.01%
2022/02/22	34	110.85	28	109.18	110.00	6	13,330	0.05%
2022/02/21	39	110.60	36	110.46	110.00	3	13,121	0.02%
2022/02/18	33	111.82	15	111.67	114.00	18	12,934	0.14%
2022/02/17	58	111.98	71	110.16	112.50	-13	12,625	-0.10%
2022/02/16	7	103.43	5	103.80	103.00	2	12,365	0.02%
2022/02/15	19	105.34	17	106.35	103.00	2	12,811	0.02%
2022/02/14	18	106.19	26	106.27	105.50	-8	13,044	-0.06%
2022/02/11	125	105.67	117	106.18	106.00	8	13,289	0.06%	大買/大賣/
2022/02/10	22	105.27	10	104.35	104.00	12	13,683	0.09%
2022/02/09	10	102.95	11	103.77	106.00	-1	13,551	-0.01%
2022/02/08	10	98.46	4	101.13	101.50	6	13,291	0.05%
2022/02/07	32	93.35	39	94.46	95.40	-7	12,990	-0.05%
2022/01/26	10	92.22	5	91.96	92.80	5	12,748	0.04%
2022/01/25	140	94.24	143	95.16	92.30	-3	12,853	-0.02%	大買/大賣/
2022/01/24	335	98.01	330	95.24	95.00	5	12,721	0.04%	大買/大賣/
2022/01/21	53	99.70	61.1	99.42	99.20	-8.1	12,384	-0.07%
2022/01/20	19.1	96.94	22	97.36	98.00	-3	11,863	-0.02%
2022/01/19	13	93.92	18	94.80	95.70	-5	11,540	-0.04%
2022/01/18	8	91.33	10	91.53	91.20	-2	11,474	-0.02%
2022/01/17	3	87.73	6	87.63	89.20	-3	11,991	-0.03%
2022/01/14	2	83.45	3	82.90	83.90	-1	13,041	-0.01%
2022/01/13	3	86.23	1	87.20	86.10	2	13,178	0.02%
2022/01/12	3	86.60	0	0.00	87.00	3	13,220	0.02%
2022/01/11	1	87.80	4	88.00	86.90	-3	13,280	-0.02%
2022/01/10	0	0.00	0	87.00	87.40	0	13,273	0.00%
2022/01/06	1	87.30	0	0.00	89.50	1	13,263	0.01%
2022/01/05	3	90.13	6	89.60	90.20	-3	13,306	-0.02%
2022/01/04	5	89.14	1	90.10	88.80	4	13,290	0.03%
2022/01/03	2	88.85	7	89.21	89.00	-5	13,260	-0.04%
2021/12/30	0	0.00	2	88.25	88.20	-2	13,268	-0.02%
2021/12/29	0	0.00	4	88.20	88.70	-4	13,371	-0.03%
2021/12/28	1	87.80	1	87.80	87.70	0	13,504	0.00%
2021/12/24	3	88.10	1	88.10	87.70	2	13,957	0.01%
2021/12/23	2	87.35	1	87.30	87.00	1	14,098	0.01%
2021/12/22	0	0.00	0	86.80	87.10	0	14,289	0.00%
2021/12/21	10	86.30	0	0.00	86.00	10	14,801	0.07%
2021/12/20	22	85.70	0	0.00	85.10	22	15,089	0.15%
2021/12/17	1	88.60	0	0.00	86.90	1	15,701	0.01%
2021/12/16	1	87.70	6	88.35	89.20	-5	16,278	-0.03%
2021/12/15	7	86.79	14	86.57	86.70	-7	16,645	-0.04%
2021/12/14	0	0.00	2	87.15	87.00	-2	16,959	-0.01%
2021/12/13	0	0.00	1	89.00	89.10	-1	17,018	-0.01%
2021/12/10	6	88.32	50	87.79	87.80	-44	16,987	-0.26%
2021/12/09	65	91.96	53	92.90	88.70	12	16,870	0.07%
2021/12/08	1.4	88.39	15	88.67	89.30	-13.6	16,151	-0.08%
2021/12/07	3	88.40	2	88.00	87.60	1	16,191	0.01%
2021/12/06	0	0.00	3	89.00	89.20	-3	16,177	-0.02%
2021/12/03	1	88.40	16	88.23	87.70	-15	16,217	-0.09%
2021/12/02	2	87.75	9	86.50	86.00	-7	16,447	-0.04%
2021/12/01	26	87.98	31	88.67	88.50	-5	16,551	-0.03%
2021/11/30	0	0.00	3	88.17	88.40	-3	16,673	-0.02%
2021/11/29	7	83.76	8	84.53	86.50	-1	16,724	-0.01%
2021/11/26	1	85.80	10	84.70	85.40	-9	16,819	-0.05%
2021/11/25	4	86.30	1	86.40	85.80	3	16,717	0.02%
2021/11/24	6	87.92	1	90.50	87.30	5	16,584	0.03%
2021/11/23	19	89.15	49	89.84	89.50	-30	16,358	-0.18%
2021/11/22	76.3	89.24	27	88.49	88.40	49.3	15,994	0.31%
2021/11/19	30.3	87.19	45	87.49	87.60	-14.7	15,509	-0.09%
2021/11/18	44	84.40	30	84.17	83.50	14	15,085	0.09%
2021/11/17	5	81.92	7	82.31	82.50	-2	14,939	-0.01%
2021/11/16	10	81.56	7	81.40	82.00	3	14,907	0.02%
2021/11/15	2	81.40	0	0.00	81.20	2	14,880	0.01%
2021/11/12	73	82.47	19	83.16	81.50	54	14,743	0.37%
2021/11/11	19	89.54	24	89.00	89.40	-5	14,245	-0.04%
2021/11/10	10	87.32	9	88.02	88.40	1	14,017	0.01%
2021/11/09	12	86.41	45.7	85.57	87.50	-33.7	13,647	-0.25%
2021/11/08	22	80.54	3	80.40	80.40	19	12,955	0.15%
2021/11/05	9.2	80.36	4	80.25	80.90	5.2	13,030	0.04%
2021/11/03	6	80.90	4	80.58	81.30	2	13,560	0.01%
2021/11/02	2.2	81.27	4	80.93	80.20	-1.8	13,624	-0.01%
2021/11/01	13	83.18	13.2	82.62	82.20	-0.2	13,410	0.00%
2021/10/29	1	81.20	14.3	81.95	82.90	-13.3	13,341	-0.10%
2021/10/28	16	82.45	19	81.83	81.00	-3	13,297	-0.02%
2021/10/27	9	80.89	28	80.58	82.10	-19	13,022	-0.15%
2021/10/26	16	81.55	11.5	81.28	82.10	4.5	12,753	0.04%
2021/10/25	83	84.75	46	84.37	84.30	37	12,388	0.30%
2021/10/22	32	83.73	137	84.09	85.00	-105	11,636	-0.90%	大賣/鉅額交易
2021/10/21	15	77.35	21	77.53	77.30	-6	10,514	-0.06%
2021/10/20	2	75.55	2	75.50	75.50	0	10,320	0.00%
2021/10/19	2	75.15	9	75.48	75.60	-7	10,344	-0.07%
2021/10/15	3	73.03	5	72.88	72.90	-2	10,439	-0.02%
2021/10/14	8	72.46	3	72.00	71.40	5	10,632	0.05%
2021/10/13	28	74.05	21	74.26	71.80	7	10,700	0.07%
2021/10/12	3	74.40	4	75.25	73.00	-1	10,765	-0.01%
2021/10/08	7	75.97	0	0.00	75.90	7	10,816	0.06%
2021/10/07	2	76.25	3	76.43	76.50	-1	10,886	-0.01%
2021/10/06	3	74.47	2	74.00	73.80	1	11,078	0.01%
2021/10/05	2	73.65	5	74.02	75.60	-3	11,232	-0.03%
2021/10/04	4	74.20	5	74.44	73.60	-1	11,267	-0.01%
2021/10/01	18	75.43	7	73.89	73.60	11	11,609	0.09%
2021/09/30	5	79.02	4	78.70	79.20	1	11,868	0.01%
2021/09/29	7	79.49	26	79.84	79.00	-19	11,895	-0.16%
2021/09/28	45	80.97	25	80.15	79.80	20	11,976	0.17%
2021/09/27	17	84.46	10	84.65	84.30	7	11,730	0.06%
2021/09/24	23	83.62	23	83.36	83.70	0	11,591	0.00%
2021/09/23	11	82.06	42	81.86	83.30	-31	11,156	-0.28%
2021/09/22	18	79.58	18	79.46	79.80	0	10,860	0.00%
2021/09/17	3	78.07	15	77.98	78.80	-12	10,794	-0.11%
2021/09/16	2	74.95	1	76.40	76.30	1	10,785	0.01%
2021/09/15	1	74.60	2	74.30	73.90	-1	11,133	-0.01%
2021/09/14	5	75.24	6	75.15	74.70	-1	11,581	-0.01%
2021/09/13	1	75.20	7	75.16	74.30	-6	12,616	-0.05%
2021/09/10	5	75.52	1	75.30	75.30	4	13,771	0.03%
2021/09/09	2	75.00	2	74.45	75.10	0	14,436	0.00%
2021/09/08	8	74.41	9	73.99	73.50	-1	14,454	-0.01%
2021/09/07	22	76.24	11	76.04	76.60	11	14,388	0.08%
2021/09/06	3	76.43	6	76.23	76.40	-3	14,153	-0.02%
2021/09/03	21	75.76	3	75.30	75.30	18	14,045	0.13%
2021/09/02	16	74.24	20	75.05	74.90	-4	14,085	-0.03%
2021/09/01	8	72.13	9	72.41	73.10	-1	14,587	-0.01%
2021/08/27	1	69.60	0	0.00	69.00	1	15,842	0.01%
2021/08/25	3	70.30	2	70.40	70.50	1	16,004	0.01%
2021/08/24	4	70.03	3	69.63	69.80	1	16,100	0.01%
2021/08/23	0	0.00	1	72.30	72.40	-1	16,291	-0.01%
2021/08/20	0	0.00	4	71.30	70.90	-4	16,409	-0.02%
2021/08/19	1	70.00	5	71.00	69.80	-4	16,604	-0.02%
2021/08/18	0	0.00	1	67.10	70.70	-1	16,603	-0.01%
2021/08/16	1	68.50	1	68.30	69.50	0	16,721	0.00%
2021/08/13	2	71.75	2	72.60	71.00	0	16,674	0.00%
2021/08/12	10	72.46	11	72.72	72.50	-1	16,647	-0.01%
2021/08/11	16	72.88	17	72.81	72.30	-1	16,658	-0.01%
2021/08/10	19	72.90	10	73.00	73.00	9	16,637	0.05%
2021/08/09	45	78.08	34	78.81	76.80	11	16,444	0.07%
2021/08/06	1	77.80	3	78.13	79.40	-2	16,208	-0.01%
2021/08/05	3	76.90	9	76.72	76.80	-6	16,215	-0.04%
2021/08/04	8	78.50	9	78.34	77.80	-1	16,376	-0.01%
2021/08/03	8	76.36	14	76.57	77.70	-6	16,493	-0.04%
2021/08/02	19	74.26	5	74.78	75.00	14	16,477	0.08%
2021/07/30	9	74.34	11	74.53	75.20	-2	16,684	-0.01%
2021/07/29	10	74.61	3	74.90	74.90	7	16,839	0.04%
2021/07/28	13	73.92	3	73.53	74.80	10	17,040	0.06%
2021/07/27	15	75.00	14	75.86	75.10	1	17,077	0.01%
2021/07/26	0	0.00	4	75.80	75.60	-4	17,193	-0.02%
2021/07/23	14	75.75	11	75.72	74.80	3	17,292	0.02%
2021/07/22	23	75.31	6	75.70	75.00	17	17,352	0.10%
2021/07/21	42	76.03	10	76.15	74.60	32	17,580	0.18%
2021/07/20	50	75.15	51	75.23	75.30	-1	17,663	-0.01%
2021/07/19	12	77.90	0	0.00	77.70	12	17,492	0.07%
2021/07/16	6	79.18	9	79.69	79.30	-3	17,445	-0.02%
2021/07/15	22	79.42	13	79.27	79.10	9	17,289	0.05%
2021/07/14	9	80.06	8	80.45	80.50	1	17,237	0.01%
2021/07/13	11	80.47	24	80.88	79.80	-13	17,153	-0.08%
2021/07/12	17	78.78	18	78.80	79.00	-1	16,887	-0.01%
2021/07/09	17	80.56	20	80.59	80.40	-3	16,634	-0.02%
2021/07/08	34	82.82	23	82.42	82.70	11	16,545	0.07%
2021/07/07	22	80.93	54	80.83	82.10	-32	16,131	-0.20%
2021/07/06	30	78.04	1	78.10	77.60	29	15,659	0.19%
2021/07/05	34	80.70	23	79.40	79.00	11	15,786	0.07%
2021/07/02	10	78.57	18	78.81	78.70	-8	15,915	-0.05%
2021/07/01	17	80.63	8	80.33	79.50	9	15,787	0.06%
2021/06/30	5	80.56	3	81.37	80.70	2	15,668	0.01%
2021/06/29	18	81.17	17	80.86	81.00	1	15,594	0.01%
2021/06/28	19	81.07	25	81.03	81.10	-6	15,419	-0.04%
2021/06/25	13	81.97	25.3	81.16	80.70	-12.3	15,092	-0.08%
2021/06/24	50	83.63	41	83.74	82.30	9	14,843	0.06%
2021/06/23	64	81.99	73	82.25	82.00	-9	14,480	-0.06%
2021/06/22	108	83.50	120	84.03	82.00	-12	14,077	-0.09%	大買/大賣/
2021/06/21	67	79.69	58	79.05	82.00	9	13,136	0.07%
2021/06/18	41	75.02	57	75.20	77.20	-16	12,122	-0.13%
2021/06/17	3	69.37	0	0.00	70.70	3	11,358	0.03%
2021/06/16	1	71.30	3	70.60	69.90	-2	11,289	-0.02%
2021/06/15	3	70.33	2	70.95	70.90	1	11,253	0.01%
2021/06/11	2	70.50	1	70.90	70.30	1	11,191	0.01%
2021/06/10	32	71.24	16	71.26	71.60	16	11,122	0.14%
2021/06/09	58	72.61	21	72.65	71.10	37	10,849	0.34%
2021/06/08	29	75.12	34	76.56	75.20	-5	10,195	-0.05%
2021/06/07	11	73.46	10	72.77	72.00	1	9,144	0.01%
2021/06/04	4	70.95	1	71.00	70.30	3	8,890	0.03%
2021/06/03	1	72.20	0	0.00	72.70	1	8,864	0.01%
2021/06/02	1	70.90	4	71.85	71.60	-3	8,812	-0.03%
2021/06/01	2	72.60	1	71.80	72.40	1	8,693	0.01%
2021/05/31	3	73.27	7	72.90	73.40	-4	8,592	-0.05%
2021/05/28	0	0.00	14	71.13	71.60	-14	8,360	-0.17%
2021/05/27	4	70.93	62	70.93	70.30	-58	8,232	-0.70%
2021/05/26	2	67.95	4	68.35	68.60	-2	8,139	-0.02%
2021/05/25	0	0.00	3	68.57	68.00	-3	8,104	-0.04%
2021/05/24	2	65.95	23	65.36	66.70	-21	7,970	-0.26%
2021/05/21	5	64.50	9	64.48	64.90	-4	7,908	-0.05%
2021/05/20	0	0.00	1	62.00	60.90	-1	7,816	-0.01%
2021/05/19	1	60.60	1	62.00	62.20	0	7,825	0.00%
2021/05/18	0	0.00	1	61.30	61.70	-1	7,774	-0.01%
2021/05/17	0	0.00	1	58.40	57.00	-1	7,724	-0.01%
2021/05/14	2	61.50	12	60.58	60.30	-10	7,623	-0.13%
2021/05/13	1	53.00	1	55.90	58.30	0	7,523	0.00%
2021/05/12	3	59.33	2	61.15	57.60	1	7,390	0.01%
2021/05/11	20	65.18	13	64.96	63.80	7	7,200	0.10%
2021/05/10	9	68.93	3	68.87	69.20	6	7,016	0.09%
2021/05/07	54	69.69	15	70.23	69.90	39	6,945	0.56%
2021/05/06	25	69.07	22	69.75	69.30	3	6,817	0.04%
2021/05/05	26	70.20	28	70.39	69.20	-2	6,649	-0.03%
2021/05/04	2	64.90	14	66.24	67.60	-12	6,458	-0.19%
2021/05/03	9	69.43	44.2	71.61	68.10	-35.2	6,366	-0.55%
2021/04/29	4	70.75	3	70.57	71.20	1	6,258	0.02%
2021/04/28	4	70.65	10	71.18	71.70	-6	6,246	-0.10%
2021/04/27	45	71.33	6	71.28	70.50	39	6,318	0.62%
2021/04/26	1	69.70	11	69.12	69.60	-10	6,166	-0.16%
2021/04/23	5	66.40	1	66.80	66.60	4	6,249	0.06%
2021/04/22	6	67.43	0	0.00	66.60	6	6,534	0.09%
2021/04/21	2	69.25	0	0.00	69.10	2	7,234	0.03%
2021/04/20	3	69.03	1	69.90	69.90	2	7,608	0.03%
2021/04/19	0	0.00	4	68.40	69.20	-4	7,852	-0.05%
2021/04/16	3	67.93	0	0.00	68.40	3	7,881	0.04%
2021/04/15	1	67.70	1	68.60	68.30	0	8,132	0.00%
2021/04/14	5	67.44	0	0.00	67.80	5	8,175	0.06%
2021/04/13	4	69.83	7	69.90	69.10	-3	8,190	-0.04%
2021/04/12	8	69.18	3	69.17	68.70	5	8,233	0.06%
2021/04/09	18.1	70.47	13	69.69	69.50	5.1	8,411	0.06%
2021/04/08	21	70.45	37	71.36	72.40	-16	8,130	-0.20%
2021/04/07	11	68.02	6	68.67	68.90	5	7,746	0.06%
2021/04/06	3.1	67.40	1.5	67.93	67.70	1.6	7,634	0.02%
2021/04/01	20	67.71	21.3	67.54	67.40	-1.3	7,628	-0.02%
2021/03/31	5.3	67.49	1.3	67.55	68.20	4	7,490	0.05%
2021/03/30	1	67.20	0	0.00	66.70	1	7,394	0.01%
2021/03/29	0	0.00	4	66.90	66.50	-4	7,363	-0.05%
2021/03/26	6	67.75	5	67.16	67.20	1	7,317	0.01%
2021/03/25	3	67.10	16	67.29	67.20	-13	7,256	-0.18%
2021/03/24	19	66.92	20	66.97	66.20	-1	7,234	-0.01%
2021/03/23	19.8	67.07	10	67.26	67.80	9.8	7,203	0.14%
2021/03/22	1	65.60	2	65.25	65.50	-1	7,134	-0.01%
2021/03/19	0	0.00	1	64.60	64.80	-1	7,195	-0.01%
2021/03/18	2	64.80	3	64.97	65.20	-1	7,232	-0.01%
2021/03/17	9	64.36	5	64.60	64.40	4	7,289	0.05%
2021/03/16	0	0.00	10	63.90	63.80	-10	7,470	-0.13%
2021/03/15	0	0.00	2	63.50	63.60	-2	7,609	-0.03%
2021/03/12	1	63.60	8	63.93	64.20	-7	7,722	-0.09%
2021/03/11	11	62.45	3	62.37	63.00	8	7,805	0.10%
2021/03/10	23	61.79	11	61.75	61.30	12	7,857	0.15%
2021/03/09	8	61.59	8	61.69	61.40	0	7,927	0.00%
2021/03/05	9	63.87	10	63.57	63.70	-1	8,172	-0.01%
2021/03/04	9	65.17	1	64.50	64.50	8	8,237	0.10%
2021/03/03	8	65.05	11	65.55	65.50	-3	8,315	-0.04%
2021/03/02	1	65.50	6	66.00	65.60	-5	8,419	-0.06%
2021/02/26	26	67.35	4	67.75	66.40	22	8,549	0.26%
2021/02/25	8	66.98	7	67.27	66.90	1	8,558	0.01%
2021/02/24	1	67.90	3	66.80	66.80	-2	8,717	-0.02%
2021/02/23	1	68.00	0	0.00	68.20	1	9,257	0.01%
2021/02/22	5	68.02	3	68.50	68.70	2	9,584	0.02%
2021/02/18	5	66.80	5	67.50	67.60	0	10,254	0.00%
2021/02/17	1	67.20	3	66.60	66.90	-2	10,855	-0.02%
2021/02/05	2	64.20	3	64.70	64.40	-1	11,866	-0.01%
2021/02/04	9	64.68	6	64.58	64.30	3	12,974	0.02%
2021/02/03	3	65.50	2	65.75	65.40	1	13,374	0.01%
2021/02/02	7	65.37	12	66.25	65.90	-5	13,777	-0.04%
2021/02/01	3	64.80	2	64.90	65.20	1	14,253	0.01%
2021/01/29	0	0.00	5	66.78	65.90	-5	14,457	-0.03%
2021/01/28	17	66.51	2	66.30	66.10	15	14,525	0.10%
2021/01/27	5	68.44	0	0.00	68.80	5	14,495	0.03%
2021/01/26	4	69.40	0	0.00	68.30	4	14,520	0.03%
2021/01/25	3	69.43	2	70.20	69.60	1	14,546	0.01%
2021/01/22	2.2	68.42	7	69.50	70.20	-4.8	14,602	-0.03%
2021/01/21	7	70.79	11.3	69.25	69.30	-4.3	14,671	-0.03%
2021/01/20	11	70.45	28	69.56	68.20	-17	14,673	-0.12%
2021/01/19	28.1	73.45	28	73.19	72.90	0.1	14,604	0.00%
2021/01/18	15	73.81	29	74.41	73.50	-14	14,768	-0.09%
2021/01/15	21.2	74.05	18	74.13	74.70	3.2	14,622	0.02%
2021/01/14	33	73.85	102	74.70	75.50	-69	14,387	-0.48%	大賣/
2021/01/13	23	71.30	48	70.88	71.00	-25	13,677	-0.18%
2021/01/12	28	68.48	20	68.94	68.10	8	13,374	0.06%
2021/01/11	4	66.98	2	67.25	67.00	2	13,214	0.02%
2021/01/08	24	67.85	19	67.93	67.90	5	13,389	0.04%
2021/01/07	1	65.00	3	65.60	65.40	-2	13,648	-0.01%
2021/01/06	9	65.84	3	66.30	64.30	6	14,153	0.04%
2021/01/05	16	65.64	9	65.67	65.70	7	14,123	0.05%
2021/01/04	12	65.82	7	64.57	67.50	5	14,245	0.04%
2020/12/31	3	66.50	3	66.00	66.10	0	14,178	0.00%
2020/12/30	16	66.67	2	66.30	66.50	14	14,273	0.10%
2020/12/29	2	67.00	2	67.00	67.00	0	14,523	0.00%
2020/12/28	8	67.23	3	67.03	66.80	5	14,671	0.03%
2020/12/25	5	68.34	5	67.76	67.60	0	14,938	0.00%
2020/12/24	7	68.26	4	68.60	68.60	3	15,244	0.02%
2020/12/23	3	66.53	5	67.24	67.60	-2	15,581	-0.01%
2020/12/22	12	67.26	9	67.70	66.10	3	16,127	0.02%
2020/12/21	3	66.90	9	66.49	66.70	-6	16,746	-0.04%
2020/12/18	10	67.53	5	67.86	67.40	5	17,535	0.03%
2020/12/17	17	67.82	20	67.65	68.10	-3	17,866	-0.02%
2020/12/16	9	67.32	4	67.23	67.10	5	18,054	0.03%
2020/12/15	13	68.68	56	67.52	67.10	-43	18,176	-0.24%
2020/12/14	8	69.39	30	69.26	69.40	-22	18,524	-0.12%
2020/12/11	4	69.50	6	68.85	69.00	-2	18,674	-0.01%
2020/12/10	21	69.19	20	68.88	69.00	1	18,797	0.01%
2020/12/09	24	71.35	4	71.30	71.40	20	18,740	0.11%
2020/12/08	12	71.50	37	72.35	72.70	-25	18,731	-0.13%
2020/12/07	14	70.69	13.1	70.70	70.70	0.9	18,804	0.00%
2020/12/04	16	71.73	10	70.98	71.00	6	18,833	0.03%
2020/12/03	33	71.61	37	71.61	71.90	-4	19,037	-0.02%
2020/12/02	46	72.52	49	73.18	72.20	-3	19,184	-0.02%
2020/12/01	44	72.43	18	72.29	72.50	26	19,539	0.13%
2020/11/30	22	74.54	2	74.10	73.90	20	19,890	0.10%
2020/11/27	31	74.65	23	74.77	75.00	8	20,117	0.04%
2020/11/26	24	74.84	2	74.70	74.80	22	20,501	0.11%
2020/11/25	44	75.89	34	75.02	74.90	10	21,382	0.05%
2020/11/24	18	76.73	14	76.99	76.50	4	21,732	0.02%
2020/11/23	10	76.67	19	76.88	77.20	-9	22,195	-0.04%
2020/11/20	35	77.87	25	77.75	76.50	10	22,460	0.04%
2020/11/19	16	76.95	21	77.21	77.00	-5	22,771	-0.02%
2020/11/18	21	75.16	34	75.22	75.60	-13	23,466	-0.06%
2020/11/17	53	74.65	22	74.05	73.90	31	24,136	0.13%
2020/11/16	52	76.71	56	76.99	77.30	-4	25,310	-0.02%
2020/11/13	65	76.27	39	76.26	74.90	26	25,493	0.10%
2020/11/12	44.1	74.84	56.1	73.71	77.00	-12	24,786	-0.05%
2020/11/11	40	70.42	19	70.03	70.00	21	24,383	0.09%
2020/11/10	66	72.19	66	72.34	71.80	0	25,039	0.00%
2020/11/09	33	72.58	97.1	71.93	71.70	-64.1	25,864	-0.25%
2020/11/06	40	69.86	14	69.80	68.00	26	26,161	0.10%
2020/11/05	3	68.20	3	69.07	69.00	0	26,226	0.00%
2020/11/03	3	66.87	3	67.13	67.30	0	26,893	0.00%
2020/11/02	5	66.44	4	66.08	66.10	1	26,996	0.00%
2020/10/30	8	67.59	9	67.58	67.30	-1	27,133	0.00%
2020/10/29	23	67.15	33	66.79	68.00	-10	27,175	-0.04%
2020/10/28	4	69.00	23	68.10	68.10	-19	27,176	-0.07%
2020/10/27	10	70.00	11	70.57	70.10	-1	27,215	0.00%
2020/10/26	39	71.17	31	71.35	70.70	8	27,195	0.03%
2020/10/23	3	68.80	5	69.14	69.60	-2	27,086	-0.01%
2020/10/22	1	68.00	2	67.50	68.00	-1	27,254	0.00%
2020/10/21	4	69.28	3	68.50	68.60	1	27,374	0.00%
2020/10/20	3	69.96	3	69.23	69.20	0	27,694	0.00%
2020/10/19	25	70.17	25	69.64	70.40	0	28,158	0.00%
2020/10/16	11	68.78	11	68.85	68.10	0	28,794	0.00%
2020/10/15	88	71.31	24	71.00	70.00	64	29,137	0.22%
2020/10/14	15	72.89	21	72.42	74.50	-6	28,840	-0.02%
2020/10/13	7	69.47	2	69.40	69.90	5	28,733	0.02%
2020/10/12	8	68.56	36.1	69.32	69.80	-28.1	29,228	-0.10%
2020/10/08	33	69.03	9	68.56	68.00	24	29,995	0.08%
2020/10/07	3	68.83	5.1	69.22	69.20	-2	30,206	-0.01%
2020/10/06	4	68.45	5	68.32	68.40	-1	30,579	0.00%
2020/10/05	38	67.73	40	66.94	68.00	-2	31,163	-0.01%
2020/09/30	10	64.59	9	65.50	67.10	1	31,334	0.00%
2020/09/29	13	65.82	18	66.17	66.40	-5	31,472	-0.02%
2020/09/28	28	64.59	22	65.20	65.00	6	31,283	0.02%
2020/09/25	36	65.91	36	66.74	65.20	0	31,030	0.00%
2020/09/24	19	68.42	24	68.38	65.30	-5	30,665	-0.02%
2020/09/23	55	71.57	48.1	71.55	71.00	7	30,315	0.02%
2020/09/22	8	69.51	7	69.37	68.70	1	29,766	0.00%
2020/09/21	6	69.17	17	69.00	68.40	-11	29,502	-0.04%
2020/09/18	10	68.04	5	68.94	67.30	5	29,308	0.02%
2020/09/17	15	68.29	15	68.24	67.60	0	29,221	0.00%
2020/09/16	25	66.46	20	66.26	66.40	5	28,932	0.02%
2020/09/15	46	65.00	62	65.63	65.30	-16	28,897	-0.06%
2020/09/14	2	64.30	7	64.47	64.60	-5	28,820	-0.02%
2020/09/11	8	63.01	11	62.69	62.50	-3	28,735	-0.01%
2020/09/10	32	64.42	33	65.04	64.10	-1	28,654	0.00%
2020/09/09	23	64.37	6	64.38	64.20	17	28,507	0.06%
2020/09/08	19	64.54	13	65.08	65.00	6	28,407	0.02%
2020/09/07	112	68.34	120	66.40	66.20	-8	28,177	-0.03%	大買/大賣/
2020/09/04	112	67.90	114	68.59	68.10	-2	28,119	-0.01%	大買/大賣/
2020/09/03	14	68.94	8	68.30	67.10	6	27,748	0.02%
2020/09/02	13	67.80	19	67.03	67.80	-6	27,642	-0.02%
2020/09/01	35	67.65	23	67.33	67.20	12	27,412	0.04%
2020/08/31	117	69.35	113	68.58	70.20	4	27,002	0.01%	大買/大賣/
2020/08/28	44	65.58	98	64.35	64.60	-54	26,195	-0.21%
2020/08/27	29	68.47	52	68.05	67.40	-23	25,895	-0.09%
2020/08/26	66	68.43	69	68.45	67.70	-3	25,662	-0.01%
2020/08/25	40	67.48	33	67.18	68.50	7	25,463	0.03%
2020/08/24	30	65.12	32	65.53	64.70	-2	24,705	-0.01%
2020/08/21	93	63.16	107	62.88	63.80	-14	24,012	-0.06%	大賣/
2020/08/20	106	62.57	102	59.06	58.50	4	23,083	0.02%	大買/大賣/
2020/08/19	75	59.34	116	59.92	62.90	-41	21,579	-0.19%	大賣/
2020/08/18	21	56.29	33	56.79	57.20	-12	20,906	-0.06%
2020/08/17	56	57.16	52	57.42	56.50	4	20,757	0.02%
2020/08/14	128	56.34	62	55.74	56.60	66	20,204	0.33%	大買/
2020/08/13	85	54.04	99	54.51	55.60	-14	19,182	-0.07%
2020/08/12	41	48.20	84	48.98	50.60	-43	18,005	-0.24%
2020/08/11	22	45.99	19	46.37	46.05	3	17,380	0.02%
2020/08/10	40	49.21	32	50.01	47.20	8	17,219	0.05%
2020/08/07	3	47.30	11	46.91	47.05	-8	16,564	-0.05%
2020/08/06	23	46.45	4	46.30	46.55	19	16,500	0.12%
2020/08/05	34	46.59	28.1	46.64	47.30	5.9	16,438	0.04%
2020/08/04	18	45.37	11	45.34	45.30	7	16,386	0.04%
2020/08/03	7.1	46.29	2.3	45.94	45.85	4.8	16,611	0.03%
2020/07/31	11	46.67	9	47.09	47.20	2	16,589	0.01%
2020/07/30	17	46.30	5	46.41	46.25	12	16,571	0.07%
2020/07/29	20	47.11	23	46.48	46.20	-3	16,763	-0.02%
2020/07/28	15	46.75	27	47.16	46.00	-12	16,880	-0.07%
2020/07/27	26	48.20	70	48.42	47.95	-44	16,831	-0.26%
2020/07/24	51	49.41	90	49.78	48.55	-39	16,843	-0.23%
2020/07/23	97	51.83	96	51.49	50.90	1	16,970	0.01%
2020/07/22	54	50.97	58	51.02	52.30	-4	16,677	-0.02%
2020/07/21	31	48.76	39	48.59	48.30	-8	16,103	-0.05%
2020/07/20	17	46.55	17	46.64	46.90	0	15,716	0.00%
2020/07/17	46	46.83	22	47.14	46.45	24	15,672	0.15%
2020/07/16	25	46.74	60.3	46.30	47.45	-35.3	15,488	-0.23%
2020/07/15	84	47.14	76	46.63	45.20	8	15,185	0.05%
2020/07/14	19	45.04	26	45.07	45.00	-7	14,389	-0.05%
2020/07/13	19	44.24	66	44.21	45.40	-47	14,459	-0.33%
2020/07/10	54	44.05	125	44.06	42.00	-71	14,131	-0.50%	大賣/
2020/07/09	107	42.92	15	43.00	43.15	92	13,294	0.69%	大買/
2020/07/08	171	41.28	159	42.12	42.60	12	12,977	0.09%	大買/大賣/
2020/07/07	8	40.68	16	40.73	40.60	-8	12,567	-0.06%
2020/07/06	5	41.36	8	41.39	41.35	-3	12,500	-0.02%
2020/07/03	25	41.01	10	41.19	40.85	15	12,477	0.12%
2020/07/02	17	42.42	22	42.89	41.85	-5	12,472	-0.04%
2020/07/01	19	42.38	82	42.64	42.45	-63	12,266	-0.51%
2020/06/30	4	41.15	5	41.54	41.75	-1	12,036	-0.01%
2020/06/29	1	40.25	4	40.58	40.75	-3	11,980	-0.03%
2020/06/24	9	41.17	3	40.95	40.95	6	11,969	0.05%
2020/06/23	0	0.00	1	41.85	41.25	-1	11,948	-0.01%
2020/06/22	13	42.07	15	41.50	41.25	-2	11,901	-0.02%
2020/06/19	8	41.74	4	41.94	41.35	4	11,909	0.03%
2020/06/18	0	0.00	2	41.25	41.40	-2	11,970	-0.02%
2020/06/17	3	41.03	2	41.15	40.95	1	12,031	0.01%
2020/06/16	1	40.60	2	40.28	40.70	-1	12,087	-0.01%
2020/06/15	2	39.45	4	39.76	39.40	-2	12,332	-0.02%
2020/06/12	4	38.86	1	39.15	39.30	3	12,463	0.02%
2020/06/11	13	40.20	2	40.10	39.75	11	12,588	0.09%
2020/06/10	2	41.15	10	41.51	41.70	-8	12,541	-0.06%
2020/06/09	22	41.83	36	41.40	41.00	-14	12,650	-0.11%
2020/06/08	3	41.08	14	41.26	40.85	-11	12,472	-0.09%
2020/06/05	7	40.80	20	40.93	40.90	-13	12,897	-0.10%
2020/06/04	61	41.58	36	41.27	40.85	25	13,067	0.19%
2020/06/03	3	41.75	15	41.93	42.10	-12	13,037	-0.09%
2020/06/02	23	41.38	53	41.71	41.70	-30	12,930	-0.23%
2020/06/01	6	39.69	25	39.70	40.55	-19	12,683	-0.15%
2020/05/29	16	38.51	15	38.94	39.95	1	12,475	0.01%
2020/05/28	77	38.91	24	38.79	38.60	53	12,399	0.43%
2020/05/27	1	38.20	3	37.65	37.60	-2	12,113	-0.02%
2020/05/26	9	38.02	5	37.79	37.90	4	12,229	0.03%
2020/05/25	13	36.75	13	37.24	37.55	0	12,468	0.00%
2020/05/22	12	37.97	15	37.94	37.35	-3	12,402	-0.02%
2020/05/21	18	39.18	16	39.10	39.50	2	12,280	0.02%
2020/05/20	7	37.32	3	37.38	37.80	4	12,207	0.03%
2020/05/19	8	37.29	3	37.58	37.20	5	12,193	0.04%
2020/05/18	20	37.16	14	37.00	36.95	6	12,157	0.05%
2020/05/15	8	38.59	4	38.79	38.40	4	12,003	0.03%
2020/05/14	4	39.70	3	40.67	39.15	1	11,890	0.01%
2020/05/13	1	40.55	10	40.49	40.55	-9	11,850	-0.08%
2020/05/12	2	40.80	1	40.95	40.55	1	12,061	0.01%
2020/05/11	2	40.65	17	40.86	40.85	-15	12,049	-0.12%
2020/05/08	16	41.87	14	40.81	40.70	2	11,921	0.02%
2020/05/07	5	41.73	4	41.81	41.95	1	11,597	0.01%
2020/05/06	10	41.66	9	41.70	41.50	1	11,546	0.01%
2020/05/05	14	42.64	11	42.33	42.00	3	11,485	0.03%
2020/05/04	32	41.55	30.1	41.60	41.80	1.9	11,259	0.02%
2020/04/30	30	40.46	27	40.76	40.80	3	11,025	0.03%
2020/04/29	11	40.49	4	40.65	40.30	7	10,904	0.06%
2020/04/28	57	39.87	58	39.98	39.75	-1	10,784	-0.01%
2020/04/27	17	38.54	9	38.57	38.65	8	10,366	0.08%
2020/04/24	3	37.42	11	37.50	37.30	-8	10,092	-0.08%
2020/04/23	19	36.98	10	36.97	36.60	9	9,900	0.09%
2020/04/22	6	36.68	9	36.62	36.95	-3	9,717	-0.03%
2020/04/21	11	36.22	9	36.50	35.70	2	9,526	0.02%
2020/04/20	6	37.11	10	37.04	37.50	-4	9,273	-0.04%
2020/04/17	4	36.21	9	35.65	35.25	-5	9,003	-0.06%
2020/04/16	32	35.13	56	35.28	35.10	-24	8,806	-0.27%
2020/04/15	7	33.20	67	33.80	33.75	-60	8,357	-0.72%
2020/04/14	7	32.48	5	32.57	32.60	2	8,259	0.02%
2020/04/13	0	0.00	1	32.20	32.10	-1	8,284	-0.01%
2020/04/10	5	32.04	5	32.11	32.15	0	8,352	0.00%
2020/04/09	6	31.99	7	32.00	31.75	-1	8,484	-0.01%
2020/04/08	15	32.38	28	32.30	32.50	-13	8,949	-0.15%
2020/04/07	64	32.72	142	32.87	32.80	-78	8,900	-0.88%	大賣/
2020/04/06	1	31.10	82	30.87	31.30	-81	8,739	-0.93%
2020/04/01	0	0.00	5	30.11	30.25	-5	8,689	-0.06%
2020/03/31	17	30.15	6	30.38	30.15	11	8,806	0.12%
2020/03/30	4	29.03	6	29.35	29.95	-2	8,808	-0.02%
2020/03/27	38	29.94	4	30.06	29.00	34	8,801	0.39%
2020/03/26	4	29.71	105	29.37	30.10	-101	8,744	-1.15%	大賣/鉅額交易
2020/03/25	89	29.51	5	29.92	29.55	84	8,716	0.96%
2020/03/24	8	29.77	4	29.81	29.10	4	8,576	0.05%
2020/03/23	1	28.50	3	28.72	28.55	-2	8,410	-0.02%
2020/03/20	3	27.93	7	27.94	28.40	-4	8,459	-0.05%
2020/03/19	10	26.40	8	26.53	25.85	2	8,513	0.02%
2020/03/18	10	27.99	7	27.94	27.50	3	8,237	0.04%
2020/03/17	53	26.83	101	27.05	27.00	-48	8,057	-0.60%	大賣/
2020/03/16	8	29.16	0	0.00	28.75	8	7,850	0.10%
2020/03/13	0	0.00	28	29.02	30.20	-28	7,705	-0.36%
2020/03/12	21	33.51	16	33.36	32.20	5	7,463	0.07%
2020/03/11	48	35.58	33	35.31	34.50	15	7,255	0.21%
2020/03/10	1	34.50	10	34.40	35.15	-9	6,764	-0.13%
2020/03/09	12	33.46	6	34.70	32.45	6	6,540	0.09%
2020/03/06	1	34.00	2	34.45	34.45	-1	6,403	-0.02%
2020/03/05	8	33.93	5	34.06	34.10	3	6,383	0.05%
2020/03/04	46	32.85	5	32.80	32.95	41	6,317	0.65%
2020/03/03	2	33.00	0	0.00	33.00	2	6,295	0.03%
2020/03/02	10	32.72	10	32.61	32.55	0	6,250	0.00%
2020/02/27	13	33.60	3	34.12	33.00	10	6,202	0.16%
2020/02/26	39	34.30	11	34.52	34.80	28	6,050	0.46%
2020/02/25	2	33.25	3	33.32	33.60	-1	5,733	-0.02%
2020/02/24	1	33.20	1	33.00	33.00	0	5,674	0.00%
2020/02/21	2	33.98	7	33.67	33.80	-5	5,650	-0.09%
2020/02/20	7	34.78	8	34.63	34.45	-1	5,563	-0.02%
2020/02/19	4	34.75	0	0.00	34.75	4	5,557	0.07%
2020/02/18	5	34.76	0	0.00	34.80	5	5,584	0.09%
2020/02/17	0	0.00	4	34.51	34.55	-4	5,624	-0.07%
2020/02/14	14	34.89	16	35.05	34.95	-2	5,613	-0.04%
2020/02/13	95	35.46	68	36.00	35.00	27	5,576	0.48%
2020/02/12	34	33.39	80	33.83	33.80	-46	5,354	-0.86%
2020/02/11	1	33.35	2	33.50	33.55	-1	5,358	-0.02%
2020/02/10	1	32.55	1	33.25	33.20	0	5,433	0.00%
2020/02/07	26	33.49	5	33.10	33.05	21	5,485	0.38%
2020/02/06	6	33.98	2	34.03	34.00	4	5,502	0.07%
2020/02/05	21	33.54	1	33.65	33.75	20	5,462	0.37%
2020/02/04	6	33.53	5	33.90	34.00	1	5,462	0.02%
2020/02/03	42	31.12	49	31.99	32.45	-7	5,470	-0.13%
2020/01/31	6.1	34.39	6	33.74	34.15	0.1	5,387	0.00%
2020/01/30	1.1	36.18	0	0.00	36.00	1.1	5,441	0.02%
2020/01/20	50	39.90	1	40.00	40.00	49	5,421	0.90%
2020/01/17	3	39.97	4	39.85	39.75	-1	5,642	-0.02%
2020/01/16	0	0.00	1	40.00	40.00	-1	5,792	-0.02%
2020/01/15	1	39.85	2	39.90	40.00	-1	5,982	-0.02%
2020/01/13	0	0.00	1	39.70	39.70	-1	6,312	-0.02%
2020/01/10	6	39.18	1	39.25	39.15	5	6,470	0.08%
2020/01/09	4	39.53	2	39.70	39.40	2	6,519	0.03%
2020/01/08	24	39.76	18	39.68	39.20	6	6,725	0.09%
2020/01/07	1	40.10	1	39.75	39.65	0	6,833	0.00%
2020/01/06	6	40.13	3	40.00	39.90	3	7,035	0.04%
2020/01/03	14	41.90	6	41.83	41.25	8	7,078	0.11%
2020/01/02	57	43.84	96	43.74	42.75	-39	7,238	-0.54%
2019/12/31	0	0.00	4	41.40	41.65	-4	7,322	-0.05%
2019/12/30	5	40.87	5	41.05	41.00	0	7,451	0.00%
2019/12/27	2	41.65	3	41.48	41.35	-1	7,669	-0.01%
2019/12/26	30	42.40	27	42.20	42.00	3	7,832	0.04%
2019/12/25	8	42.01	20	41.82	41.70	-12	7,730	-0.16%
2019/12/24	9	41.55	2	41.60	41.65	7	7,883	0.09%
2019/12/23	13	41.38	12	41.26	41.25	1	7,908	0.01%
2019/12/20	4	41.30	16	41.28	41.15	-12	7,907	-0.15%
2019/12/19	10	40.45	1	40.80	40.80	9	7,920	0.11%
2019/12/18	9	40.34	8.1	40.26	40.20	0.9	7,939	0.01%
2019/12/17	19	41.16	10	41.69	40.50	9	8,126	0.11%
2019/12/16	9	41.02	17	40.85	41.00	-8	8,033	-0.10%
2019/12/13	3	39.23	1	39.35	39.20	2	7,981	0.03%
2019/12/12	6	40.05	1	40.15	39.90	5	8,314	0.06%
2019/12/11	1	40.25	1	40.05	40.00	0	8,393	0.00%
2019/12/10	1	40.35	30	40.00	40.10	-29	8,477	-0.34%
2019/12/09	2	40.30	2	40.25	40.30	0	8,590	0.00%
2019/12/06	2	39.98	1	39.90	39.95	1	8,664	0.01%
2019/12/05	8	39.65	8	39.40	39.40	0	8,762	0.00%
2019/12/04	1	38.95	3	39.02	39.10	-2	9,005	-0.02%
2019/12/03	1	38.65	1	39.35	39.50	0	9,121	0.00%
2019/12/02	4	39.45	3	38.90	39.00	1	9,258	0.01%
2019/11/29	13	39.90	22	39.86	39.65	-9	9,350	-0.10%
2019/11/28	3	39.70	1	39.65	39.65	2	9,492	0.02%
2019/11/27	30	39.98	1	40.00	39.90	29	9,802	0.30%
2019/11/26	3	40.15	3	40.03	39.95	0	9,948	0.00%
2019/11/25	36	40.24	1	40.35	40.05	35	10,174	0.34%
2019/11/22	1	39.80	2	39.85	39.70	-1	10,423	-0.01%
2019/11/21	4	40.03	4	39.75	40.05	0	10,597	0.00%
2019/11/20	5	40.08	3	40.05	40.15	2	10,987	0.02%
2019/11/19	3	40.73	2	41.00	40.75	1	11,840	0.01%
2019/11/18	4	40.70	6	40.87	40.50	-2	12,219	-0.02%
2019/11/15	4	41.10	2	41.00	40.95	2	12,525	0.02%
2019/11/14	3	40.33	14	40.09	40.10	-11	12,677	-0.09%
2019/11/13	4	40.84	3	40.65	40.50	1	12,965	0.01%
2019/11/12	5	40.72	0	0.00	41.05	5	13,248	0.04%
2019/11/11	8	40.67	1	40.75	40.40	7	13,830	0.05%
2019/11/08	7	41.01	12	41.01	41.55	-5	14,430	-0.03%
2019/11/07	6	41.20	23	41.22	41.05	-17	14,941	-0.11%
2019/11/06	17	42.69	9	42.68	42.00	8	15,631	0.05%
2019/11/05	26	42.50	2	42.55	42.75	24	15,919	0.15%
2019/11/01	3	41.08	8	41.51	41.55	-5	16,260	-0.03%
2019/10/31	6	42.16	1	41.70	41.70	5	16,596	0.03%
2019/10/30	2	42.25	5	42.40	42.55	-3	17,041	-0.02%
2019/10/29	0	0.00	14	42.18	41.95	-14	17,608	-0.08%
2019/10/28	4	43.35	0	0.00	43.10	4	18,339	0.02%
2019/10/25	32	43.75	18	44.25	43.35	14	18,774	0.07%
2019/10/24	7	43.81	11	43.84	44.10	-4	18,821	-0.02%
2019/10/23	22	43.75	0	0.00	43.00	22	19,290	0.11%
2019/10/22	14	43.81	29	43.63	43.70	-15	20,332	-0.07%
2019/10/21	1	43.05	24	43.15	43.15	-23	20,961	-0.11%
2019/10/18	5	43.39	9	43.28	43.30	-4	21,070	-0.02%
2019/10/17	26	43.02	3	43.23	43.05	23	21,110	0.11%
2019/10/16	7	43.01	7	43.09	42.75	0	21,209	0.00%
2019/10/15	8	43.41	11	43.37	42.65	-3	21,148	-0.01%
2019/10/14	44	43.41	13	43.46	42.90	31	21,185	0.15%
2019/10/09	9	42.63	7	42.67	42.65	2	21,276	0.01%
2019/10/08	25	42.85	18	42.85	42.40	7	21,402	0.03%
2019/10/07	67	43.81	24	43.68	42.45	43	21,383	0.20%
2019/10/04	11	41.72	17	41.76	41.85	-6	20,979	-0.03%
2019/10/03	4	41.58	6	41.56	41.90	-2	21,015	-0.01%
2019/10/02	23	40.14	65	40.55	41.10	-42	21,005	-0.20%
2019/10/01	2	38.88	14	38.68	39.00	-12	21,123	-0.06%
2019/09/27	21	38.00	13	38.13	38.00	8	21,298	0.04%
2019/09/26	6	39.72	2	39.65	39.40	4	21,422	0.02%
2019/09/25	45	40.61	1	40.50	40.55	44	21,920	0.20%
2019/09/24	21	41.56	15	41.75	41.10	6	22,596	0.03%
2019/09/23	34	41.53	12	41.48	41.45	22	22,695	0.10%
2019/09/20	23	41.68	29	41.55	41.45	-6	22,956	-0.03%
2019/09/19	26	40.90	14	40.80	40.80	12	23,402	0.05%
2019/09/18	19	41.21	23	40.94	40.85	-4	23,695	-0.02%
2019/09/17	29	41.47	17	40.73	40.70	12	23,761	0.05%
2019/09/16	14	42.91	13	42.86	42.55	1	23,913	0.00%
2019/09/12	18	42.83	22	43.11	42.85	-4	24,520	-0.02%
2019/09/11	20	42.24	27	42.52	42.45	-7	25,611	-0.03%
2019/09/10	81	42.24	36	42.20	42.00	45	25,918	0.17%
2019/09/09	25	43.32	24	42.80	42.65	1	25,965	0.00%
2019/09/06	32	42.97	38	43.29	43.25	-6	25,997	-0.02%
2019/09/05	16	42.36	16	42.72	42.30	0	25,903	0.00%
2019/09/04	60	41.62	47	41.86	42.15	13	25,949	0.05%
2019/09/03	105	41.57	12	41.51	41.30	93	26,333	0.35%	大買/
2019/09/02	17	41.70	16	41.91	42.45	1	26,674	0.00%
2019/08/30	26	42.67	57	42.59	42.20	-31	26,552	-0.12%
2019/08/29	34	43.20	32	43.25	43.05	2	26,357	0.01%
2019/08/28	40	43.52	19	43.18	42.90	21	26,289	0.08%
2019/08/27	29	44.94	19	44.69	43.70	10	26,151	0.04%
2019/08/26	33	43.88	45	43.90	44.00	-12	26,124	-0.05%
2019/08/23	47	45.12	47	45.44	44.90	0	26,066	0.00%
2019/08/22	143	45.76	99	45.57	44.85	44	25,859	0.17%	大買/
2019/08/21	9	43.31	22	43.70	44.55	-13	25,391	-0.05%
2019/08/20	39	43.65	40	43.88	42.80	-1	25,310	0.00%
2019/08/19	33	43.83	41	43.86	43.55	-8	25,354	-0.03%
2019/08/16	16	43.87	24	44.08	43.45	-8	25,543	-0.03%
2019/08/15	12	42.90	9	43.02	42.90	3	25,530	0.01%
2019/08/14	31	44.53	51	43.97	43.75	-20	25,824	-0.08%
2019/08/13	42	43.60	61	43.45	43.70	-19	25,797	-0.07%
2019/08/12	97	43.05	117	42.67	42.40	-20	25,834	-0.08%	大賣/
2019/08/08	90	41.83	80	41.70	42.30	10	25,657	0.04%
2019/08/07	45	39.64	45	39.84	39.20	0	25,226	0.00%
2019/08/06	53	37.86	44	38.26	39.05	9	25,345	0.04%
2019/08/05	41	39.27	47	38.94	38.90	-6	25,307	-0.02%
2019/08/02	29	39.73	25	39.41	39.10	4	25,515	0.02%
2019/08/01	56	40.30	61	40.67	40.80	-5	25,667	-0.02%
2019/07/31	202	40.71	80	40.35	40.60	122	25,540	0.48%	大買/鉅額交易
2019/07/30	54	42.10	14	42.48	40.95	40	25,754	0.16%
2019/07/29	57	46.15	54	46.31	45.45	3	25,319	0.01%
2019/07/26	29	45.43	25	45.39	45.30	4	25,442	0.02%
2019/07/25	29	46.41	6	45.83	45.70	23	25,583	0.09%
2019/07/24	58	44.91	94	44.93	46.90	-36	25,527	-0.14%
2019/07/23	48	43.71	66	44.09	43.20	-18	24,542	-0.07%
2019/07/22	24	40.78	35	41.00	41.40	-11	23,868	-0.05%
2019/07/19	22	40.92	28	40.67	40.25	-6	23,885	-0.03%
2019/07/18	58	40.16	44	40.30	39.85	14	23,960	0.06%
2019/07/17	45	40.58	59	40.86	40.80	-14	24,172	-0.06%
2019/07/16	38	41.49	16	41.39	41.05	22	24,273	0.09%
2019/07/15	40	41.65	46	41.83	41.90	-6	25,003	-0.02%
2019/07/12	22	41.61	14	41.62	41.00	8	25,090	0.03%
2019/07/11	26	41.19	37	41.44	41.45	-11	25,498	-0.04%
2019/07/10	48	40.42	57	40.56	40.80	-9	25,661	-0.04%
2019/07/09	54	39.65	57	39.83	39.90	-3	26,240	-0.01%
2019/07/08	44	40.33	45	40.19	40.20	-1	26,796	0.00%
2019/07/05	73	41.10	55	41.07	40.55	18	26,878	0.07%
2019/07/04	31	41.16	22	41.19	41.15	9	26,671	0.03%
2019/07/03	48	41.82	13	41.36	41.00	35	26,902	0.13%
2019/07/02	55	42.69	106	42.71	42.80	-51	26,904	-0.19%	大賣/
2019/07/01	31	41.43	107	41.59	42.25	-76	26,499	-0.29%	大賣/
2019/06/28	18	38.66	16	38.73	38.45	2	26,440	0.01%
2019/06/27	16	38.79	19	38.71	38.50	-3	26,382	-0.01%
2019/06/26	49	36.98	46	38.00	38.95	3	26,184	0.01%
2019/06/25	59	38.76	26	38.62	38.10	33	25,692	0.13%
2019/06/24	18	38.09	44	38.51	38.90	-26	25,466	-0.10%
2019/06/21	74	38.96	86	39.43	38.00	-12	25,449	-0.05%
2019/06/20	86	38.56	68	38.50	39.00	18	25,223	0.07%
2019/06/19	102	37.90	140	37.73	37.90	-38	25,180	-0.15%	大買/大賣/
2019/06/18	75	35.99	63	35.96	35.35	12	24,982	0.05%
2019/06/17	2	34.98	13	35.39	35.60	-11	24,647	-0.04%
2019/06/14	14	35.74	8	36.01	35.10	6	24,735	0.02%
2019/06/13	21	35.53	27	35.84	35.95	-6	24,689	-0.02%
2019/06/12	12	35.65	18	35.71	35.55	-6	24,771	-0.02%
2019/06/11	52	36.19	49	36.38	36.15	3	24,897	0.01%
2019/06/10	44	34.84	48	35.11	35.90	-4	24,438	-0.02%
2019/06/06	2	32.10	20	32.58	32.80	-18	24,129	-0.07%
2019/06/05	26	32.64	17	32.99	32.30	9	24,125	0.04%
2019/06/04	27	32.72	9	32.97	32.45	18	24,182	0.07%
2019/06/03	15	32.73	10	32.95	32.70	5	24,303	0.02%
2019/05/31	15	33.41	40	33.32	33.60	-25	24,420	-0.10%
2019/05/30	9	32.67	15	32.64	32.55	-6	24,453	-0.02%
2019/05/29	10	31.71	7	31.72	32.30	3	24,765	0.01%
2019/05/28	31	33.02	25	33.07	32.60	6	25,141	0.02%
2019/05/27	26	31.99	26	32.18	32.50	0	25,170	0.00%
2019/05/24	36	33.13	25	33.52	32.20	11	25,386	0.04%
2019/05/23	44	32.64	31	32.76	32.95	13	25,066	0.05%
2019/05/22	59	34.76	28	34.78	34.25	31	24,779	0.13%
2019/05/21	58	35.06	66	34.99	35.60	-8	24,518	-0.03%
2019/05/20	72	35.54	46	35.35	34.35	26	24,024	0.11%
2019/05/17	66	38.06	33	38.30	36.00	33	23,691	0.14%
2019/05/16	79	41.17	57	41.27	39.70	22	23,149	0.10%
2019/05/15	67	42.42	55.5	42.46	41.95	11.5	22,880	0.05%
2019/05/14	51	40.88	67	41.44	42.50	-16	22,821	-0.07%
2019/05/13	40	40.95	35	40.73	40.10	5	22,711	0.02%
2019/05/10	23	40.59	23	40.69	40.80	0	22,735	0.00%
2019/05/09	93	42.03	50	41.30	40.00	43	22,433	0.19%
2019/05/08	38	42.56	38	42.79	42.65	0	21,888	0.00%
2019/05/07	49	45.01	54	45.12	42.85	-5	21,520	-0.02%
2019/05/06	63	43.90	89	44.03	44.40	-26	20,771	-0.13%
2019/05/03	45	44.10	63	44.25	44.05	-18	20,311	-0.09%
2019/05/02	25	42.63	14	43.02	42.85	11	19,694	0.06%
2019/04/30	71	41.29	70	41.62	42.80	1	19,425	0.01%
2019/04/29	13	39.23	9	39.23	40.00	4	18,879	0.02%
2019/04/26	8	39.96	8	39.81	39.80	0	18,621	0.00%
2019/04/25	7	40.41	17	40.50	41.20	-10	18,384	-0.05%
2019/04/24	33	41.33	42	41.25	40.70	-9	18,213	-0.05%
2019/04/23	33	40.86	33	40.31	40.30	0	17,968	0.00%
2019/04/22	22	41.71	15	42.02	41.75	7	17,814	0.04%
2019/04/19	107	43.09	71	43.26	42.00	36	17,647	0.20%	大買/
2019/04/18	14	43.00	10	43.08	42.80	4	16,714	0.02%
2019/04/17	71	43.79	80	43.57	43.25	-9	16,338	-0.06%
2019/04/16	35	41.50	23	41.40	41.50	12	15,775	0.08%
2019/04/15	64	41.78	70.1	41.91	42.90	-6.1	15,316	-0.04%
2019/04/12	35	39.12	97	39.03	39.15	-62	14,558	-0.43%
2019/04/11	12	36.95	43	37.12	37.00	-31	13,796	-0.22%
2019/04/10	9	35.90	4	36.11	35.80	5	13,578	0.04%
2019/04/09	121	37.17	57	37.55	36.00	64	13,459	0.48%	大買/
2019/04/08	13	36.66	41	36.96	36.70	-28	13,052	-0.21%
2019/04/03	18	36.06	18	36.20	35.70	0	12,792	0.00%
2019/04/02	84	36.17	84	36.50	35.50	0	12,819	0.00%
2019/04/01	16	34.66	30	34.91	34.95	-14	12,422	-0.11%
2019/03/29	23	34.46	22	34.24	34.20	1	12,350	0.01%
2019/03/28	5	34.08	10	34.36	34.55	-5	12,263	-0.04%
2019/03/27	14	34.74	13	35.22	34.65	1	12,117	0.01%
2019/03/26	55	34.87	15	34.90	34.40	40	12,030	0.33%
2019/03/25	8	35.17	15.1	35.27	35.20	-7.1	11,929	-0.06%
2019/03/22	68	36.07	17	35.43	35.20	51	11,773	0.43%
2019/03/21	56	34.58	163	34.71	36.45	-107	11,187	-0.96%	大賣/鉅額交易
2019/03/20	2	33.28	17	33.14	33.15	-15	10,221	-0.15%
2019/03/19	27	32.79	52	33.29	32.60	-25	10,131	-0.25%
2019/03/18	12	32.38	32	32.46	32.80	-20	9,959	-0.20%
2019/03/15	55	32.43	19	32.58	32.00	36	9,958	0.36%
2019/03/14	30	33.76	34	33.65	33.35	-4	9,769	-0.04%
2019/03/13	22	32.74	21	32.74	32.90	1	9,497	0.01%
2019/03/12	45	32.69	19	33.07	32.35	26	9,430	0.28%
2019/03/11	4	32.09	10	32.46	32.75	-6	9,247	-0.06%
2019/03/08	12	32.35	31	32.42	32.40	-19	9,305	-0.20%
2019/03/07	43	32.11	20	32.39	31.70	23	9,212	0.25%
2019/03/06	39	32.73	22	32.88	32.55	17	9,038	0.19%
2019/03/05	65	33.31	14	33.14	32.50	51	8,940	0.57%
2019/03/04	49	34.30	50	34.49	34.60	-1	8,668	-0.01%
2019/02/27	60	33.41	50	33.30	33.65	10	8,208	0.12%
2019/02/26	19	32.80	28	32.66	32.65	-9	7,623	-0.12%
2019/02/25	14	31.63	47	32.04	32.60	-33	7,160	-0.46%
2019/02/22	9	29.71	2	29.68	29.65	7	6,641	0.11%
2019/02/21	1	29.25	20	29.20	29.50	-19	6,597	-0.29%
2019/02/20	2	30.20	4	30.09	29.85	-2	6,526	-0.03%
2019/02/19	6	30.23	7	29.84	30.10	-1	6,514	-0.02%
2019/02/18	13	30.11	14	30.05	30.35	-1	6,402	-0.02%
2019/02/15	4	28.99	17	29.01	28.95	-13	6,161	-0.21%
2019/02/14	8	28.78	10	28.85	28.70	-2	6,005	-0.03%
2019/02/13	17	28.93	18	28.94	29.10	-1	5,835	-0.02%
2019/02/12	15	27.86	15	27.49	27.70	0	5,516	0.00%
2019/02/11	0	0.00	23	26.11	26.95	-23	5,120	-0.45%
2019/01/30	5	25.35	13	25.51	25.05	-8	4,825	-0.17%
2019/01/28	6	24.83	55	24.69	24.80	-49	4,675	-1.05%
2019/01/25	3	25.30	6	25.34	25.05	-3	4,631	-0.06%
2019/01/24	2	25.33	2	25.38	25.40	0	4,551	0.00%
2019/01/23	4	25.20	0	0.00	25.35	4	4,549	0.09%
2019/01/22	5	26.00	2	26.15	25.20	3	4,570	0.07%
2019/01/21	0	0.00	4	25.68	26.10	-4	4,428	-0.09%
2019/01/18	1	25.50	0	0.00	25.45	1	4,385	0.02%
2019/01/17	11	25.61	1	25.50	25.50	10	4,385	0.23%
2019/01/16	4	25.65	8	25.75	25.55	-4	4,362	-0.09%
2019/01/15	10	25.69	0	0.00	25.70	10	4,331	0.23%
2019/01/14	16	26.68	16	26.82	26.20	0	4,274	0.00%
2019/01/11	16	25.98	25	26.00	26.40	-9	4,041	-0.22%
2019/01/10	18	25.52	11	25.54	25.75	7	3,931	0.18%
2019/01/09	12	25.46	0	0.00	25.60	12	3,900	0.31%
2019/01/08	25	25.49	3	25.53	25.75	22	3,825	0.58%
2019/01/07	1	24.75	4	25.05	25.10	-3	3,713	-0.08%
2019/01/04	2	24.20	2	23.80	24.20	0	3,713	0.00%
2019/01/03	1	25.35	2	24.95	24.95	-1	3,699	-0.03%
2019/01/02	12	25.80	8	25.64	25.65	4	3,744	0.11%
2018/12/28	1	24.95	6	25.03	25.25	-5	3,649	-0.14%
2018/12/27	3	25.05	3	25.17	24.75	0	3,635	0.00%
2018/12/26	4	25.11	4	25.35	24.65	0	3,569	0.00%
2018/12/25	26	25.69	6	25.78	25.50	20	3,481	0.57%
2018/12/24	22	26.03	20	26.04	26.30	2	3,306	0.06%
2018/12/22	1	24.00	28	24.49	25.15	-27	3,061	-0.88%
2018/12/21	2	23.60	2	23.85	24.10	0	3,010	0.00%
2018/12/20	1	23.55	0	0.00	23.45	1	3,039	0.03%
2018/12/19	4	24.25	7	24.63	24.25	-3	3,053	-0.10%
2018/12/18	6	24.27	6	24.56	24.30	0	3,002	0.00%
2018/12/17	14	24.94	8	24.98	24.75	6	2,934	0.20%
2018/12/14	3	24.67	10	24.89	25.10	-7	2,794	-0.25%
2018/12/13	2	24.30	2	24.58	24.20	0	2,719	0.00%
2018/12/12	21	24.35	1	24.25	24.25	20	2,699	0.74%
2018/12/11	10	24.16	2	24.10	24.10	8	2,677	0.30%
2018/12/10	13	24.28	3	24.50	24.55	10	2,628	0.38%
2018/12/07	5	23.99	4	23.85	24.40	1	2,518	0.04%
2018/12/06	7	23.72	18	23.85	23.35	-11	2,449	-0.45%
2018/12/05	0	0.00	2	24.10	24.50	-2	2,391	-0.08%
2018/12/04	4	24.60	1	24.60	24.35	3	2,368	0.13%
2018/12/03	12	24.89	69	24.90	24.90	-57	2,341	-2.43%
2018/11/30	2	23.25	47	23.09	23.25	-45	2,190	-2.05%
2018/11/29	5	22.65	5	22.80	22.65	0	2,087	0.00%
2018/11/28	12	22.55	4	22.66	22.50	8	2,059	0.39%
2018/11/27	1	21.95	0	0.00	22.05	1	2,185	0.05%
2018/11/26	5	21.50	0	0.00	21.50	5	2,336	0.21%
2018/11/23	0	0.00	26	21.40	21.25	-26	2,359	-1.10%
2018/11/22	13	21.95	36	21.73	21.60	-23	2,481	-0.93%
2018/11/21	30	21.80	1	21.75	21.85	29	2,486	1.17%
2018/11/20	7	22.19	2	22.10	22.00	5	2,474	0.20%
2018/11/19	7	22.34	5	22.32	22.80	2	2,428	0.08%
2018/11/16	44	21.75	25	22.22	21.90	19	2,370	0.80%
2018/11/15	14	20.81	0	0.00	20.90	14	2,274	0.62%
2018/11/02	2	21.55	1	21.35	21.40	1	2,549	0.04%
2018/11/01	20	21.40	1	21.50	21.55	19	2,552	0.74%
2018/10/31	0	0.00	1	20.80	21.20	-1	2,543	-0.04%
2018/10/30	6	20.68	4	20.83	20.60	2	2,544	0.08%
2018/10/29	0	0.00	3	20.20	20.45	-3	2,508	-0.12%
2018/10/26	2	20.35	0	0.00	20.25	2	2,516	0.08%
2018/10/25	0	0.00	2	20.20	20.00	-2	2,613	-0.08%
2018/10/22	0	0.00	1	21.60	21.50	-1	2,681	-0.04%
2018/10/19	2	21.30	2	21.80	21.20	0	2,714	0.00%
2018/10/18	2	22.30	41	21.92	22.10	-39	2,710	-1.44%
2018/10/16	30	22.52	0	0.00	22.15	30	2,697	1.11%
2018/10/12	29	22.03	7	22.40	22.45	22	2,691	0.82%
2018/10/11	4	22.98	0	0.00	22.95	4	2,724	0.15%
2018/10/09	6	25.83	0	0.00	25.45	6	2,708	0.22%
2018/10/08	5	26.00	0	0.00	26.15	5	2,631	0.19%
2018/10/05	4	26.53	1	26.50	26.50	3	2,617	0.11%
2018/10/03	5	27.55	4	27.59	27.55	1	2,591	0.04%
2018/10/02	0	0.00	3	28.20	27.95	-3	2,632	-0.11%
2018/10/01	4	27.84	25	27.79	28.05	-21	2,591	-0.81%
2018/09/28	5	27.20	1	27.20	27.25	4	2,561	0.16%
2018/09/27	20	26.73	6	26.77	26.75	14	2,543	0.55%
2018/09/26	4	27.91	3	28.05	27.95	1	2,481	0.04%
2018/09/19	0	0.00	2	27.75	27.75	-2	2,418	-0.08%
2018/09/18	5	27.90	5	27.75	27.75	0	2,437	0.00%
2018/09/17	3	28.18	0	0.00	28.25	3	2,443	0.12%
2018/09/13	0	0.00	1	28.30	28.20	-1	2,454	-0.04%
2018/09/11	1	27.40	0	0.00	27.60	1	2,653	0.04%
2018/09/10	2	27.05	1	27.10	27.05	1	2,687	0.04%
2018/09/05	0	0.00	1	28.60	28.60	-1	2,744	-0.04%
2018/09/04	1	28.60	6	28.58	28.85	-5	2,835	-0.18%
2018/09/03	16	29.43	11	28.94	28.60	5	2,875	0.17%
2018/08/31	11	28.79	5	28.93	29.25	6	2,797	0.21%
2018/08/29	9	28.47	10	28.65	28.40	-1	2,701	-0.04%
2018/08/28	0	0.00	2	27.68	28.00	-2	2,668	-0.07%
2018/08/27	5	27.20	1	27.35	27.50	4	2,956	0.14%
2018/08/24	1	26.95	0	0.00	27.00	1	3,136	0.03%
2018/08/23	5	27.05	0	0.00	27.05	5	3,150	0.16%
2018/08/21	3	26.98	0	0.00	27.05	3	3,187	0.09%
2018/08/20	1	27.30	0	0.00	26.90	1	3,207	0.03%
2018/08/17	3	27.58	3	27.52	27.45	0	3,245	0.00%
2018/08/15	1	27.05	2	27.20	27.00	-1	3,210	-0.03%
2018/08/13	12	27.88	0	0.00	27.70	12	3,268	0.37%
2018/08/10	6	29.00	0	0.00	29.15	6	3,206	0.19%
2018/08/08	0	0.00	0	29.15	29.15	0	3,105	0.00%
2018/08/02	0	0.00	1	28.60	28.55	-1	3,210	-0.03%
2018/08/01	5	29.49	9	29.48	29.30	-4	3,200	-0.12%
2018/07/31	0	28.85	5	28.60	28.90	-5	3,125	-0.16%
2018/07/30	2	28.50	0	0.00	28.50	2	3,174	0.06%
2018/07/27	13	29.08	0	0.00	29.00	13	3,150	0.41%
2018/07/25	0	0.00	5	28.20	28.00	-5	3,050	-0.16%
2018/07/23	0	0.00	5	27.25	27.30	-5	3,052	-0.16%
2018/07/20	1	27.80	1	27.95	27.60	0	3,053	0.00%
2018/07/19	5	27.99	0	0.00	27.75	5	3,056	0.16%
2018/07/18	7	28.29	0	0.00	28.25	7	3,068	0.23%
2018/07/17	0	0.00	1	27.95	27.90	-1	3,004	-0.03%
2018/07/13	0	0.00	1	28.00	28.00	-1	2,996	-0.03%
2018/07/12	0	0.00	1	27.60	27.60	-1	2,998	-0.03%
2018/07/11	1	27.45	0	0.00	27.25	1	3,014	0.03%
2018/07/06	0	0.00	6	27.00	27.00	-6	2,981	-0.20%
2018/07/04	0	0.00	3	27.55	27.60	-3	2,968	-0.10%
2018/07/03	2	27.60	1	28.35	27.60	1	2,968	0.03%
2018/07/02	0	28.40	0	0.00	28.40	0	2,960	0.00%
2018/06/29	0	0.00	1	28.70	28.65	-1	2,968	-0.03%
2018/06/28	0	0.00	1	28.25	28.20	-1	2,964	-0.03%
2018/06/26	4	29.18	0	29.10	29.00	4	3,000	0.13%
2018/06/22	1	29.80	0	0.00	29.80	1	2,994	0.03%
2018/06/21	1	29.65	4	29.88	30.35	-3	2,983	-0.10%
2018/06/20	87	30.74	89	30.64	29.60	-2	2,984	-0.07%
2018/06/15	0	0.00	7	30.81	30.65	-7	2,881	-0.24%
2018/06/14	1	30.45	2	30.75	30.60	-1	2,873	-0.03%
2018/06/13	4	30.95	6	30.85	30.50	-2	2,885	-0.07%
2018/06/12	11	31.40	12	31.33	31.35	-1	2,876	-0.03%
2018/06/11	7	31.30	3	31.15	31.20	4	2,812	0.14%
2018/06/08	4	31.95	12	31.86	31.65	-8	2,811	-0.28%
2018/06/07	4	31.34	5	31.30	31.35	-1	2,678	-0.04%
2018/06/06	3	31.27	5	31.39	31.40	-2	2,640	-0.08%
2018/06/05	11	31.22	6	31.24	31.20	5	2,628	0.19%
2018/06/04	54	32.03	33	32.12	31.65	21	2,549	0.82%
2018/06/01	10	30.25	11	30.31	30.30	-1	2,257	-0.04%
2018/05/31	2	29.00	0	0.00	28.85	2	2,139	0.09%
2018/05/30	3	29.15	0	0.00	28.90	3	2,151	0.14%
2018/05/29	0	0.00	3	28.70	28.75	-3	2,157	-0.14%
2018/05/28	0	0.00	1	29.25	29.25	-1	2,168	-0.05%
2018/05/25	1	29.45	5	29.51	29.50	-4	2,242	-0.18%
2018/05/24	0	0.00	5	29.00	29.10	-5	2,234	-0.22%
2018/05/22	3	29.02	6	29.15	29.25	-3	2,352	-0.13%
2018/05/21	5	29.10	3	28.93	29.15	2	2,324	0.09%
2018/05/17	1	28.15	0	0.00	28.20	1	2,331	0.04%
2018/05/15	0	0.00	1	27.90	27.60	-1	2,385	-0.04%
2018/05/10	2	28.55	1	28.40	28.50	1	2,502	0.04%
2018/05/09	1	27.75	0	0.00	28.10	1	2,442	0.04%
2018/05/08	2	28.25	1	28.25	28.20	1	2,506	0.04%
2018/05/07	4	27.96	1	28.00	28.00	3	2,537	0.12%
2018/05/03	0	0.00	1	26.85	26.85	-1	2,768	-0.04%
2018/05/02	0	27.30	0	0.00	27.05	0	2,866	0.00%
2018/04/30	0	0.00	2	26.65	27.05	-2	2,888	-0.07%
2018/04/27	2	26.25	0	0.00	26.20	2	2,909	0.07%
2018/04/26	5	26.60	0	0.00	26.10	5	2,923	0.17%
2018/04/25	2	26.73	5	26.37	26.80	-3	2,926	-0.10%
2018/04/24	10	26.25	0	0.00	26.25	10	2,944	0.34%
2018/04/23	5	27.30	0	0.00	27.30	5	2,950	0.17%
2018/04/20	0	0.00	6	27.95	27.90	-6	2,972	-0.20%
2018/04/19	5	27.50	4	27.83	28.00	1	3,007	0.03%
2018/04/18	0	0.00	4	27.35	27.35	-4	3,051	-0.13%
2018/04/17	1	27.80	1	27.65	27.70	0	3,112	0.00%
2018/04/16	0	0.00	3	28.55	28.35	-3	3,219	-0.09%
2018/04/12	0	0.00	0	28.65	28.60	0	3,375	0.00%
2018/04/10	0	28.95	0	0.00	28.90	0	3,501	0.00%
2018/04/09	0	28.90	0	0.00	28.85	0	3,713	0.00%
2018/04/03	4	29.00	0	0.00	29.00	4	3,846	0.10%
2018/04/02	2	29.60	7	29.30	29.30	-5	4,074	-0.12%
2018/03/31	3	29.60	0	0.00	29.60	3	4,185	0.07%
2018/03/30	5	29.91	9	30.32	29.90	-4	4,279	-0.09%
2018/03/29	1	29.05	0	0.00	29.10	1	4,356	0.02%
2018/03/28	1	29.10	1	29.00	29.00	0	4,469	0.00%
2018/03/27	0	29.60	0	0.00	29.45	0	4,517	0.00%
2018/03/26	1	29.00	0	0.00	29.10	1	4,586	0.02%
2018/03/23	5	29.08	3	29.20	29.00	2	4,671	0.04%
2018/03/22	13	30.93	10	30.70	30.30	3	4,828	0.06%
2018/03/21	12	30.54	1	30.85	30.50	11	4,818	0.23%
2018/03/20	3	30.33	0	0.00	30.20	3	4,910	0.06%
2018/03/19	3	30.40	1.6	30.33	30.35	1.4	5,214	0.03%
2018/03/16	3	30.62	12	31.00	30.25	-9	5,265	-0.17%
2018/03/15	14	30.63	2	30.70	30.80	12	5,355	0.22%
2018/03/14	0	30.55	4	30.64	30.70	-4	5,500	-0.07%
2018/03/13	5	30.37	3	30.20	30.20	2	5,568	0.04%
2018/03/12	2	29.90	0	0.00	29.80	2	5,707	0.04%
2018/03/09	5	30.07	0	0.00	29.80	5	5,995	0.08%
2018/03/05	0	0.00	4	29.79	29.50	-4	7,613	-0.05%
2018/03/02	0	29.90	1	29.70	29.70	-1	8,532	-0.01%
2018/03/01	5	29.79	5	29.40	30.05	0	9,335	0.00%
2018/02/27	8	29.90	3	29.63	29.55	5	9,780	0.05%
2018/02/26	5	29.27	0	0.00	29.25	5	10,582	0.05%
2018/02/23	12	29.81	9	29.28	29.70	3	11,142	0.03%
2018/02/21	0	0.00	1	27.80	28.10	-1	11,123	-0.01%
2018/02/12	0	0.00	1	26.95	26.90	-1	11,121	-0.01%
2018/02/09	2	26.20	0	0.00	26.60	2	11,170	0.02%
2018/02/08	1	27.25	1	27.40	27.30	0	11,187	0.00%
2018/02/07	1	27.70	6	27.92	27.65	-5	11,184	-0.04%
2018/02/06	6	28.13	1	26.90	27.00	5	11,193	0.04%
2018/02/05	1	29.65	3	29.45	29.85	-2	11,112	-0.02%
2018/02/02	1	30.30	0	0.00	30.30	1	11,130	0.01%
2018/02/01	3	31.00	0	0.00	30.55	3	11,193	0.03%
2018/01/31	1	30.80	1	31.05	30.95	0	11,212	0.00%
2018/01/30	21	30.23	21	30.50	30.20	0	11,213	0.00%
2018/01/26	7	32.12	2	31.95	31.60	5	11,299	0.04%
2018/01/25	2	31.25	5	31.47	31.00	-3	11,107	-0.03%
2018/01/24	2	30.75	7	30.80	30.85	-5	11,031	-0.05%
2018/01/23	2	30.35	10	30.65	30.65	-8	11,045	-0.07%
2018/01/22	0	0.00	22	30.23	30.25	-22	11,088	-0.20%
2018/01/18	4	30.34	12	30.55	30.30	-8	11,552	-0.07%
2018/01/17	21	30.70	0	0.00	30.60	21	11,573	0.18%
2018/01/16	1	31.00	0	0.00	30.95	1	11,591	0.01%
2018/01/15	2	30.88	5	31.01	31.00	-3	11,592	-0.03%
2018/01/12	5	30.76	2	30.80	30.65	3	11,600	0.03%
2018/01/11	1	29.70	3	29.93	29.90	-2	11,760	-0.02%
2018/01/10	8	30.31	0	0.00	30.20	8	11,766	0.07%
2018/01/09	2	31.05	2	31.45	31.30	0	11,798	0.00%
2018/01/08	3	31.35	1	31.05	31.00	2	11,802	0.02%
2018/01/05	1	32.15	5	32.53	32.30	-4	11,729	-0.03%
2018/01/04	23	32.42	10	32.36	32.20	13	11,692	0.11%
2018/01/03	11	33.05	9	32.68	32.55	2	11,661	0.02%
2018/01/02	0	0.00	3	32.97	33.50	-3	11,490	-0.03%