奇鋐 (3017)-凱基-屏東券商分點個股進出

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

奇鋐

(3017)

可現股當沖

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

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－凱基-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-屏東券商分點個股進出
凱基-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.2	649.04	4.1	660.18	654.00	-3.9	17,255	-0.02%
2024/05/08	4	670.47	2	672.39	663.00	2	17,262	0.01%
2024/05/07	13	665.69	1	666.00	674.00	12	17,568	0.07%
2024/05/06	2	682.50	11.2	683.86	662.00	-9.2	17,471	-0.05%
2024/05/03	0	651.00	1	666.09	662.00	-1	17,273	-0.01%
2024/05/02	9	654.68	0	0.00	656.00	9	17,248	0.05%
2024/04/30	1.2	652.45	2	654.50	654.00	-0.8	17,183	0.00%
2024/04/29	2	647.31	0	0.00	626.00	2	17,187	0.01%
2024/04/26	3.1	665.47	2	670.20	642.00	1.1	17,374	0.01%
2024/04/25	4	642.00	4.3	638.86	620.00	-0.3	17,079	0.00%
2024/04/24	3	621.33	4	623.00	634.00	-1	16,953	-0.01%
2024/04/23	4	582.50	4	584.17	577.00	0	17,056	0.00%
2024/04/22	1.1	593.34	3.1	593.15	567.00	-1.9	16,992	-0.01%
2024/04/19	0.2	628.57	2.1	635.10	630.00	-1.9	16,950	-0.01%
2024/04/18	6	683.22	2.1	677.52	680.00	3.9	16,936	0.02%
2024/04/17	2	624.51	2	634.50	638.00	0	16,835	0.00%
2024/04/16	1	613.00	1	618.00	606.00	0	16,828	0.00%
2024/04/15	1	630.00	1	624.05	616.00	0	16,832	0.00%
2024/04/12	1	611.00	0.3	611.12	628.00	0.7	16,897	0.00%
2024/04/11	0	0.00	1.1	583.64	584.00	-1.1	16,653	-0.01%
2024/04/10	0.1	571.65	1	569.12	555.00	-0.9	16,608	-0.01%
2024/04/09	1.3	584.83	0.1	575.42	577.00	1.2	16,586	0.01%
2024/04/08	1	576.00	2.3	575.32	570.00	-1.3	16,528	-0.01%
2024/04/03	1	559.68	0.3	542.00	546.00	0.7	16,589	0.00%
2024/04/01	0.1	557.33	0	557.00	554.00	0.1	16,476	0.00%
2024/03/29	0	540.00	0	0.00	546.00	0	16,382	0.00%
2024/03/28	0.3	539.13	0	0.00	542.00	0.3	16,272	0.00%
2024/03/26	1.1	562.81	2	543.50	541.00	-0.9	16,093	-0.01%
2024/03/25	3.2	590.47	2.2	587.18	583.00	0.9	15,929	0.01%
2024/03/22	2	589.40	2	592.50	589.00	0	15,868	0.00%
2024/03/21	3	584.68	4.2	583.84	585.00	-1.1	15,767	-0.01%
2024/03/20	3	570.83	1	572.02	567.00	2	15,677	0.01%
2024/03/19	0.2	580.80	2	602.00	569.00	-1.8	15,465	-0.01%
2024/03/18	2	620.00	1	622.00	623.00	1	15,226	0.01%
2024/03/15	3.1	594.55	5.1	583.96	599.00	-2	15,013	-0.01%
2024/03/14	5.1	566.89	3	564.67	556.00	2.1	14,674	0.01%
2024/03/13	6	647.50	5	622.37	617.00	1	14,414	0.01%
2024/03/12	4	625.03	5.1	620.71	643.00	-1.1	13,964	-0.01%
2024/03/11	4	597.78	5	600.60	585.00	-1	13,651	-0.01%
2024/03/08	6.1	589.74	5	605.03	574.00	1.1	13,426	0.01%
2024/03/07	3.2	606.57	2	604.91	599.00	1.2	13,269	0.01%
2024/03/06	5	595.55	19	607.28	630.00	-14	12,946	-0.11%
2024/03/05	15	576.47	1.3	576.64	585.00	13.7	12,713	0.11%
2024/03/04	2	553.50	3	558.66	554.00	-1	12,560	-0.01%
2024/03/01	2.1	539.86	14	548.77	539.00	-12	12,472	-0.10%
2024/02/29	14	534.10	1.1	536.19	532.00	12.9	12,399	0.10%
2024/02/27	0.1	492.69	3.3	508.00	508.00	-3.2	12,167	-0.03%
2024/02/26	2.1	495.55	0	0.00	500.00	2.1	12,143	0.02%
2024/02/23	1.1	506.39	0.1	511.82	498.50	1.1	12,107	0.01%
2024/02/22	7.2	519.02	24.6	527.24	520.00	-17.4	12,045	-0.14%
2024/02/21	16.1	488.16	0	0.00	495.00	16.1	12,019	0.13%
2024/02/20	1.2	485.42	0	0.00	483.00	1.2	11,975	0.01%
2024/02/19	1.4	512.76	1	502.00	486.00	0.4	11,954	0.00%
2024/02/16	1.2	503.47	1	513.00	510.00	0.2	12,023	0.00%
2024/02/15	0	0.00	0	534.00	534.00	0	12,017	0.00%
2024/02/05	1	498.00	2	490.75	485.50	-1	11,947	-0.01%
2024/02/02	2.1	482.48	1.1	476.00	478.00	1	11,799	0.01%
2024/02/01	3.2	447.11	4	447.25	457.50	-0.8	11,601	-0.01%
2024/01/31	1	426.50	0	0.00	425.50	1	11,272	0.01%
2024/01/30	1	401.50	52	413.99	429.50	-51	11,110	-0.46%
2024/01/29	1	390.30	0	0.00	390.50	1	10,854	0.01%
2024/01/26	0	0.00	0.1	381.29	386.00	-0.1	10,868	0.00%
2024/01/25	4	390.98	1	390.98	389.50	3	10,898	0.03%
2024/01/24	5	389.00	2.1	384.14	387.50	2.9	10,774	0.03%
2024/01/23	27	383.33	0	382.00	386.50	27	10,805	0.25%
2024/01/22	18	373.80	5.3	374.18	380.50	12.7	10,603	0.12%
2024/01/19	3.1	343.52	2	343.75	346.00	1.1	10,366	0.01%
2024/01/18	2	342.00	2	346.75	334.50	0	10,347	0.00%
2024/01/17	3	345.17	3	348.52	343.50	0	10,285	0.00%
2024/01/16	1	338.50	2	337.00	343.00	-1	10,244	-0.01%
2024/01/15	2	338.75	0	0.00	334.00	2	10,224	0.02%
2024/01/12	5	352.80	64.1	351.39	350.00	-59.1	10,164	-0.58%
2024/01/11	16	336.91	11	331.94	346.50	5	9,909	0.05%
2024/01/10	12	326.04	1.1	323.64	329.00	10.9	9,844	0.11%
2024/01/09	20	314.63	1	312.00	315.00	19	9,708	0.20%
2024/01/08	1	302.39	20	305.50	301.50	-19	9,633	-0.20%
2024/01/05	0	0.00	10	320.00	323.50	-10	9,475	-0.11%
2024/01/04	0	322.50	0	0.00	319.00	0	9,564	0.00%
2024/01/03	1	327.50	2	329.51	329.00	-1	9,628	-0.01%
2024/01/02	11	329.59	1	329.00	329.50	10	9,615	0.10%
2023/12/29	23	330.10	6	332.17	336.50	17	9,631	0.18%
2023/12/28	20	328.93	1.1	320.93	318.00	18.9	9,477	0.20%
2023/12/27	1	314.50	104.2	316.51	324.50	-103.2	9,478	-1.09%	大賣/鉅額交易
2023/12/21	0.1	300.11	0	0.00	301.50	0.1	10,189	0.00%
2023/12/20	1	302.00	0	0.00	299.50	1	10,278	0.01%
2023/12/19	0.1	297.00	1	302.00	302.50	-0.9	10,483	-0.01%
2023/12/18	1	299.50	0	0.00	299.50	1	10,603	0.01%
2023/12/15	0.1	305.00	0	0.00	298.00	0.1	10,803	0.00%
2023/12/14	1	310.50	1	306.50	306.00	0	10,986	0.00%
2023/12/13	4	302.75	0	0.00	300.50	4	11,067	0.04%
2023/12/12	0	0.00	0	309.50	306.50	0	11,063	0.00%
2023/12/11	107	307.48	0	0.00	308.00	107	11,153	0.96%	大買/鉅額交易
2023/12/08	0.1	304.00	2	304.50	304.50	-1.9	11,191	-0.02%
2023/12/07	0	0.00	1.1	304.36	301.50	-1.1	11,204	-0.01%
2023/12/06	1	300.50	0	0.00	296.50	1	11,269	0.01%
2023/12/05	2	281.75	2	283.25	286.00	0	11,267	0.00%
2023/12/04	5.1	289.62	5	290.20	290.50	0.1	11,225	0.00%
2023/11/30	1	302.06	1	300.00	308.00	0	11,223	0.00%
2023/11/29	0	0.00	1	304.00	301.00	-1	11,179	-0.01%
2023/11/27	1	298.66	0	0.00	298.00	1	11,295	0.01%
2023/11/22	0.1	328.00	0.1	326.00	327.00	0	11,240	0.00%
2023/11/21	0	329.91	0	0.00	327.00	0	11,394	0.00%
2023/11/20	0.3	330.50	1.1	330.69	329.50	-0.8	11,601	-0.01%
2023/11/15	2.1	333.78	2	333.75	313.50	0.1	11,587	0.00%
2023/11/14	2	324.75	3	328.01	325.00	-1	11,556	-0.01%
2023/11/08	4.1	316.32	3.1	315.73	313.00	1.1	11,836	0.01%
2023/11/07	1	312.50	1.2	310.53	311.00	-0.2	11,949	0.00%
2023/11/06	0	311.00	0	0.00	315.00	0	12,182	0.00%
2023/11/03	1	300.93	2	299.23	297.00	-1	12,505	-0.01%
2023/11/02	0.1	298.00	0	0.00	299.50	0.1	12,747	0.00%
2023/11/01	0	284.50	0	0.00	285.50	0	13,055	0.00%
2023/10/31	6.1	297.23	6	284.42	283.50	0.1	13,293	0.00%
2023/10/30	1	305.00	1	298.50	298.50	0	13,521	0.00%
2023/10/27	4.1	296.35	3	299.00	296.50	1.1	13,680	0.01%
2023/10/26	1.1	311.63	0	306.00	301.50	1	13,925	0.01%
2023/10/25	0	0.00	1.1	313.62	313.00	-1.1	14,064	-0.01%
2023/10/24	2	309.75	1.1	316.82	318.00	0.9	14,224	0.01%
2023/10/23	0.1	306.00	0	0.00	297.00	0.1	14,195	0.00%
2023/10/20	0	300.50	0	0.00	308.50	0	14,432	0.00%
2023/10/18	0.1	300.00	0	0.00	294.00	0.1	14,918	0.00%
2023/10/17	2	323.00	2	320.00	319.50	0	15,011	0.00%
2023/10/13	0	337.50	1	334.05	337.00	-1	15,194	-0.01%
2023/10/12	1	345.78	0	345.50	342.00	1	15,286	0.01%
2023/10/11	0.1	345.33	1.1	342.27	336.50	-1	15,413	-0.01%
2023/10/05	3.2	349.77	3.1	346.34	344.00	0.1	15,923	0.00%
2023/10/03	0	0.00	0.1	343.45	340.00	-0.1	15,965	0.00%
2023/10/02	6	345.25	27.1	345.89	342.50	-21.1	16,091	-0.13%
2023/09/28	24	335.71	91.2	336.56	341.00	-67.2	16,017	-0.42%
2023/09/26	2.1	316.31	2	315.50	313.50	0.1	15,995	0.00%
2023/09/25	0.1	300.50	1	297.50	297.00	-0.9	16,091	-0.01%
2023/09/22	3	289.33	2	284.00	297.50	1	16,369	0.01%
2023/09/21	0	279.00	1	274.00	280.00	-1	16,169	-0.01%
2023/09/20	1	289.50	0	0.00	281.00	1	16,119	0.01%
2023/09/19	0	288.00	0	0.00	278.00	0	16,033	0.00%
2023/09/18	0.1	296.80	1	308.50	293.50	-0.9	15,942	-0.01%
2023/09/15	1	319.93	1	317.50	320.00	0	15,953	0.00%
2023/09/14	1	318.50	1	317.00	318.00	0	16,122	0.00%
2023/09/13	1	301.95	0	0.00	304.00	1	16,333	0.01%
2023/09/11	89.1	326.92	1	317.00	311.50	88.1	16,910	0.52%
2023/09/08	0	338.50	0	0.00	337.00	0	16,934	0.00%
2023/09/07	2	341.01	2	341.25	342.00	0	17,183	0.00%
2023/09/06	0.1	345.00	0	0.00	343.50	0.1	17,207	0.00%
2023/09/05	1.1	329.37	0	0.00	330.50	1.1	17,309	0.01%
2023/09/01	0	0.00	0	330.00	329.00	0	17,523	0.00%
2023/08/31	0	327.33	0	0.00	334.50	0	17,651	0.00%
2023/08/30	0.1	338.25	0	0.00	335.50	0.1	17,734	0.00%
2023/08/28	0.1	343.44	0	0.00	338.50	0.1	18,015	0.00%
2023/08/25	0.2	356.09	1	359.50	354.00	-0.8	18,063	0.00%
2023/08/24	26.2	379.49	26.1	388.35	387.00	0.1	17,950	0.00%
2023/08/23	1	362.00	0	0.00	356.00	1	17,909	0.01%
2023/08/22	0.1	354.20	0	359.00	350.50	0.1	18,218	0.00%
2023/08/21	0	0.00	2.2	359.32	353.50	-2.2	18,518	-0.01%
2023/08/18	1	368.50	1.1	355.35	352.00	-0.1	18,472	0.00%
2023/08/17	2.1	354.06	2.3	359.67	363.00	-0.2	18,342	0.00%
2023/08/16	11	342.41	43	342.71	350.00	-32	18,270	-0.18%
2023/08/15	27	340.78	1	341.00	343.50	26	18,323	0.14%
2023/08/14	7	319.43	1	326.50	319.00	6	18,425	0.03%
2023/08/11	2.1	319.49	2	318.00	321.00	0.1	18,409	0.00%
2023/08/10	0	315.00	0	0.00	314.50	0	18,368	0.00%
2023/08/09	6	361.45	6	362.25	349.00	0	18,241	0.00%
2023/08/08	3	355.67	5	355.90	358.00	-2	17,976	-0.01%
2023/08/07	3	348.00	2.1	348.70	349.50	0.9	17,883	0.01%
2023/08/04	2.2	334.85	2	331.00	338.00	0.2	17,657	0.00%
2023/08/02	2	316.00	2	320.50	315.50	0	17,537	0.00%
2023/08/01	1.1	329.73	3	322.00	328.00	-1.9	17,424	-0.01%
2023/07/31	4	346.29	4	351.00	322.00	0	17,773	0.00%
2023/07/28	3	346.17	2	342.81	352.00	1	17,986	0.01%
2023/07/27	2.2	350.13	3	352.23	340.00	-0.9	17,903	0.00%
2023/07/26	0	340.93	0	0.00	343.50	0	17,910	0.00%
2023/07/25	2.1	352.24	23	349.42	340.50	-20.9	17,963	-0.12%
2023/07/24	10.1	350.05	0	0.00	344.00	10.1	17,926	0.06%
2023/07/21	16	336.84	4.2	327.03	339.00	11.8	17,679	0.07%
2023/07/20	5	306.40	7.1	305.60	308.50	-2.1	17,321	-0.01%
2023/07/19	2	291.50	2.2	292.09	291.50	-0.2	17,096	0.00%
2023/07/18	2.2	293.19	1	293.00	293.00	1.2	17,121	0.01%
2023/07/17	1.1	287.45	1.2	281.65	285.00	0	17,009	0.00%
2023/07/14	2	299.50	3	295.67	293.50	-1	16,859	-0.01%
2023/07/13	7.1	304.35	6.1	300.17	288.00	1.1	16,774	0.01%
2023/07/12	1.1	297.14	2	295.75	287.50	-0.9	16,420	-0.01%
2023/07/11	4	281.75	2.5	283.40	283.50	1.5	16,252	0.01%
2023/07/10	1.1	274.50	2	277.00	273.00	-0.9	16,127	-0.01%
2023/07/07	2.2	274.32	1	276.00	270.00	1.2	16,187	0.01%
2023/07/06	0	0.00	10.1	272.78	273.50	-10.1	16,032	-0.06%
2023/07/05	0.3	283.21	10	284.00	280.50	-9.7	15,958	-0.06%
2023/07/04	5	292.49	6	285.83	292.00	-1	15,805	-0.01%
2023/07/03	23	292.04	5.1	288.04	293.00	17.9	15,627	0.11%
2023/06/30	3	261.83	1	263.00	271.00	2	15,257	0.01%
2023/06/29	1	247.46	0	0.00	246.50	1	14,969	0.01%
2023/06/28	1	241.54	0	0.00	241.50	1	15,263	0.01%
2023/06/26	3	244.33	4.1	244.98	250.00	-1.1	15,806	-0.01%
2023/06/20	1	253.50	1	249.50	252.00	0	16,021	0.00%
2023/06/19	1.1	257.46	0	253.25	254.50	1	16,419	0.01%
2023/06/16	1.1	243.05	3	245.67	247.00	-1.9	16,302	-0.01%
2023/06/15	4	236.75	4	236.25	237.00	0	16,089	0.00%
2023/06/14	1	222.00	1	220.50	224.00	0	15,750	0.00%
2023/06/13	2	217.50	1	219.00	219.50	1	15,654	0.01%
2023/06/12	1	208.00	2	205.75	205.50	-1	15,370	-0.01%
2023/06/09	1.1	209.95	0.2	205.00	209.50	0.9	15,293	0.01%
2023/06/08	4.1	200.80	4	200.88	200.50	0.1	15,073	0.00%
2023/06/07	2	206.00	1	209.00	208.00	1	14,973	0.01%
2023/06/06	1	202.00	1	205.00	203.50	0	14,812	0.00%
2023/06/05	1.1	194.64	3	197.00	200.00	-1.9	14,614	-0.01%
2023/06/02	2	205.75	2	203.75	202.00	0	14,364	0.00%
2023/06/01	1	201.00	1	205.00	207.00	0	14,049	0.00%
2023/05/31	0	198.00	2	197.25	197.50	-2	13,851	-0.01%
2023/05/30	2	201.50	0	0.00	201.50	2	13,707	0.01%
2023/05/29	2	211.50	7	208.71	206.00	-5	13,717	-0.04%
2023/05/26	5	207.30	3	202.00	208.00	2	13,795	0.01%
2023/05/25	1	194.00	2	195.00	197.50	-1	13,401	-0.01%
2023/05/22	1	181.50	0	0.00	182.50	1	12,861	0.01%
2023/05/19	1	180.50	2	182.75	184.00	-1	12,758	-0.01%
2023/05/18	4	184.25	4	181.50	186.00	0	12,576	0.00%
2023/05/17	5	177.50	3	178.83	178.00	2	12,319	0.02%
2023/05/16	4	175.50	2	175.50	175.50	2	12,170	0.02%
2023/05/15	1	171.50	0	0.00	171.00	1	11,977	0.01%
2023/05/11	0	0.00	0.1	177.00	174.50	-0.1	11,760	0.00%
2023/05/09	0	0.00	0.1	180.98	183.00	-0.1	11,432	0.00%
2023/05/08	0	0.00	3	182.00	181.50	-3	11,312	-0.03%
2023/05/05	2	180.00	0	0.00	181.00	2	11,073	0.02%
2023/05/04	5	171.00	3	172.67	175.50	2	10,617	0.02%
2023/05/03	1	167.00	1	166.50	163.00	0	10,134	0.00%
2023/05/02	1	159.00	6	162.17	166.00	-5	10,026	-0.05%
2023/04/28	0	0.00	4	152.50	157.50	-4	9,717	-0.04%
2023/04/27	5	148.20	2	150.75	153.50	3	9,459	0.03%
2023/04/26	1	144.50	0	0.00	146.00	1	9,136	0.01%
2023/04/25	0	0.00	0.2	140.50	141.50	-0.2	9,007	0.00%
2023/04/21	1	141.50	2	143.50	143.00	-1	8,814	-0.01%
2023/04/20	3	146.83	2	146.50	147.50	1	8,651	0.01%
2023/04/17	0	0.00	1	153.00	156.00	-1	8,347	-0.01%
2023/04/14	2	152.75	0	0.00	153.00	2	8,208	0.02%
2023/04/13	0.1	148.00	1	148.50	149.50	-0.9	8,043	-0.01%
2023/04/12	0	0.00	0	155.00	154.50	0	7,957	0.00%
2023/04/11	1	150.00	1	149.50	149.50	0	7,732	0.00%
2023/04/10	0	0.00	1	149.00	148.50	-1	7,604	-0.01%
2023/03/30	2	144.50	2	141.50	142.00	0	7,269	0.00%
2023/03/29	5	145.30	6	144.08	142.50	-1	7,205	-0.01%
2023/03/28	1	139.00	0	0.00	142.00	1	6,912	0.01%
2023/03/27	4	148.38	4	149.13	148.50	0	6,662	0.00%
2023/03/24	2	139.75	3	139.50	142.50	-1	6,298	-0.02%
2023/03/23	2	139.00	45	138.00	138.50	-43	6,175	-0.70%
2023/03/22	51	135.01	4	132.00	136.50	47	5,757	0.82%
2023/03/21	0	0.00	1	125.00	126.50	-1	5,149	-0.02%
2023/03/20	2	120.50	1	119.50	119.00	1	4,971	0.02%
2023/03/16	0	0.00	6	117.00	115.00	-6	4,838	-0.12%
2023/03/15	6	115.50	12	115.46	114.50	-6	5,047	-0.12%
2023/03/14	2	110.00	0	0.00	109.50	2	5,272	0.04%
2023/03/13	2	111.00	0	0.00	112.50	2	5,747	0.03%
2023/03/10	6	114.58	1	113.00	113.50	5	5,772	0.09%
2023/03/09	1	118.00	0	0.00	117.50	1	5,772	0.02%
2023/03/07	2	118.25	4	118.38	118.00	-2	5,778	-0.03%
2023/03/01	2	116.00	2	116.50	119.00	0	6,022	0.00%
2023/02/24	3	121.17	2	121.00	120.50	1	6,042	0.02%
2023/02/23	1	116.00	0	0.00	116.50	1	5,673	0.02%
2023/02/17	0	0.00	1	115.00	114.50	-1	5,774	-0.02%
2023/02/16	1	118.50	1	118.00	117.50	0	5,924	0.00%
2023/02/15	1	115.00	1	116.00	115.00	0	5,991	0.00%
2023/02/14	0	0.00	1	116.50	115.50	-1	5,955	-0.02%
2023/02/13	2	116.00	2	116.25	117.50	0	5,961	0.00%
2023/02/08	0	0.00	1	115.50	115.00	-1	5,839	-0.02%
2023/02/07	4	109.88	4	110.50	110.50	0	5,763	0.00%
2023/02/06	0	0.00	10	111.05	111.50	-10	5,778	-0.17%
2023/02/03	0	0.00	1	113.00	112.00	-1	5,698	-0.02%
2023/02/02	5	109.00	0	0.00	112.00	5	5,683	0.09%
2023/02/01	1	105.50	1	107.50	107.50	0	5,661	0.00%
2023/01/31	3	106.50	1	107.00	106.00	2	5,633	0.04%
2023/01/30	1	109.00	1	109.50	109.50	0	5,610	0.00%
2023/01/09	0	0.00	1	110.00	110.50	-1	6,199	-0.02%
2023/01/06	9	107.06	8	107.00	107.50	1	6,241	0.02%
2023/01/05	1	109.50	0	0.00	108.50	1	6,307	0.02%
2023/01/03	4	112.50	0	0.00	112.50	4	6,547	0.06%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/28	0	0.00	8	109.00	108.50	-8	7,231	-0.11%
2022/12/22	0	0.00	0.5	111.00	113.00	-0.5	7,479	-0.01%
2022/12/21	1	110.00	1	109.00	109.00	0	7,492	0.00%
2022/12/19	5	111.70	2	111.00	112.00	3	7,423	0.04%
2022/12/16	1	115.50	1	117.00	115.00	0	7,354	0.00%
2022/12/15	5	117.10	0	0.00	116.50	5	7,274	0.07%
2022/12/14	0	0.00	43	116.00	116.00	-43	7,307	-0.59%
2022/12/12	44	113.49	0	0.00	114.50	44	7,364	0.60%
2022/12/07	5	117.40	0	0.00	112.50	5	7,291	0.07%
2022/12/06	0.5	127.50	1	124.00	124.00	-0.5	7,067	-0.01%
2022/12/05	0	0.00	4	123.75	127.00	-4	6,830	-0.06%
2022/12/01	0	0.00	2	115.25	114.50	-2	6,418	-0.03%
2022/11/30	2	112.75	0	0.00	113.00	2	6,380	0.03%
2022/11/29	1	112.00	0	0.00	112.00	1	6,350	0.02%
2022/11/24	20	111.25	40	111.00	111.00	-20	6,331	-0.32%
2022/11/23	20	110.00	3	110.00	110.00	17	6,288	0.27%
2022/11/18	2	103.75	2	102.25	102.00	0	6,164	0.00%
2022/11/17	1	102.50	1	103.00	103.00	0	6,154	0.00%
2022/11/16	1	101.50	1	102.50	102.00	0	6,146	0.00%
2022/11/15	1	102.50	2	102.50	102.00	-1	6,109	-0.02%
2022/11/14	4	104.13	3	104.50	104.50	1	6,180	0.02%
2022/11/09	1	107.50	1	108.00	108.00	0	6,009	0.00%
2022/11/08	1	106.50	1	106.00	106.00	0	6,054	0.00%
2022/11/07	5	107.20	2	108.25	107.50	3	6,090	0.05%
2022/11/03	0	0.00	2	106.00	106.50	-2	6,505	-0.03%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,677	-0.01%
2022/11/01	1	102.00	0	0.00	102.50	1	6,835	0.01%
2022/10/31	4	102.63	4	102.38	102.00	0	7,005	0.00%
2022/10/28	0	0.00	1	102.50	101.00	-1	7,098	-0.01%
2022/10/27	1	99.90	1	99.10	99.90	0	7,025	0.00%
2022/10/26	2	92.90	2	93.65	93.60	0	6,961	0.00%
2022/10/25	12	94.17	12	94.46	94.50	0	7,021	0.00%
2022/10/21	8	96.75	9	96.04	95.40	-1	7,232	-0.01%
2022/10/19	2	101.25	2	103.50	100.50	0	7,443	0.00%
2022/10/18	1	100.50	0	0.00	101.50	1	7,728	0.01%
2022/10/17	1	100.00	0	0.00	101.50	1	7,676	0.01%
2022/10/13	10	105.15	8	103.94	103.50	2	7,679	0.03%
2022/10/11	7	105.00	6	104.33	104.00	1	7,667	0.01%
2022/10/07	7	112.07	5	111.30	110.50	2	7,651	0.03%
2022/10/06	6	114.92	8	115.44	116.00	-2	7,630	-0.03%
2022/10/05	2	121.00	1	121.00	119.50	1	7,570	0.01%
2022/10/04	0	0.00	1	113.00	114.00	-1	7,428	-0.01%
2022/10/03	3	108.17	3	108.50	108.00	0	7,618	0.00%
2022/09/30	2	107.25	2	107.50	111.50	0	7,715	0.00%
2022/09/29	1	111.50	0	0.00	108.00	1	7,874	0.01%
2022/09/28	3	113.00	3	110.67	109.00	0	7,978	0.00%
2022/09/27	0	0.00	1	115.00	116.00	-1	7,948	-0.01%
2022/09/26	2	113.00	3	111.17	111.00	-1	8,022	-0.01%
2022/09/23	0	0.00	1	117.00	115.50	-1	8,156	-0.01%
2022/09/21	0	0.00	1	116.50	116.00	-1	8,174	-0.01%
2022/09/20	1	114.50	2	117.00	117.00	-1	8,159	-0.01%
2022/09/16	1	114.00	1	114.50	113.50	0	8,157	0.00%
2022/09/15	1	114.50	1	114.50	113.50	0	8,205	0.00%
2022/09/14	5	108.90	2.2	110.59	113.50	2.8	8,289	0.03%
2022/09/13	4	113.63	5	114.90	113.00	-1	8,435	-0.01%
2022/09/12	0	0.00	3	112.00	112.00	-3	8,485	-0.04%
2022/09/08	2	107.00	2	107.50	107.50	0	8,486	0.00%
2022/09/07	0	0.00	1	106.00	105.50	-1	8,494	-0.01%
2022/09/06	1	102.50	0	0.00	102.00	1	8,492	0.01%
2022/09/05	1	104.00	1.2	103.57	103.50	-0.2	8,586	0.00%
2022/09/02	2	105.75	2	105.75	105.50	0	8,634	0.00%
2022/09/01	1	107.00	37	106.64	105.50	-36	8,692	-0.41%
2022/08/31	1	107.50	1	108.00	108.50	0	8,743	0.00%
2022/08/30	2	107.75	1	107.50	107.50	1	8,780	0.01%
2022/08/24	0.2	118.00	19	117.50	117.00	-18.9	8,989	-0.21%
2022/08/23	1.2	116.33	1	116.50	117.50	0.2	9,067	0.00%
2022/08/19	59	117.44	4	117.00	117.00	55	9,415	0.58%
2022/08/17	1	118.50	2	118.75	119.00	-1	10,238	-0.01%
2022/08/15	1	118.50	1	118.50	119.50	0	10,651	0.00%
2022/08/12	1	113.50	1	116.00	117.50	0	10,695	0.00%
2022/08/10	6	113.83	6	113.00	112.50	0	10,693	0.00%
2022/08/08	2	117.50	1	118.50	118.00	1	10,169	0.01%
2022/08/05	33	112.38	33	112.47	112.50	0	10,008	0.00%
2022/08/02	0	0.00	5.1	114.49	115.00	-5.1	9,884	-0.05%
2022/08/01	1	116.00	1	115.00	115.50	0	9,904	0.00%
2022/07/29	0	0.00	1	117.00	118.00	-1	9,828	-0.01%
2022/07/28	0	0.00	1.1	117.42	117.00	-1.1	9,825	-0.01%
2022/07/27	2	115.00	3	115.50	116.00	-1	9,627	-0.01%
2022/07/26	0	0.00	2	113.25	114.00	-2	9,545	-0.02%
2022/07/25	1	111.50	2	110.25	112.50	-1	9,366	-0.01%
2022/07/22	1	103.50	1	104.50	104.50	0	9,081	0.00%
2022/07/21	0	0.00	15	104.00	105.50	-15	9,142	-0.16%
2022/07/20	4	105.88	4	105.00	105.00	0	9,118	0.00%
2022/07/19	1	105.00	2	105.00	105.00	-1	9,191	-0.01%
2022/07/18	1	102.50	0	0.00	104.00	1	9,222	0.01%
2022/07/15	0	0.00	1	102.00	101.00	-1	9,329	-0.01%
2022/07/13	19	97.85	9	98.43	96.80	10	9,530	0.10%
2022/07/11	1	95.50	1	98.80	98.40	0	9,361	0.00%
2022/07/08	10	94.20	2	95.20	96.10	8	9,174	0.09%
2022/07/07	1	81.50	1	83.30	87.40	0	9,072	0.00%
2022/07/01	0	0.00	1	87.10	86.90	-1	9,169	-0.01%
2022/06/27	0	100.00	0	0.00	99.90	0	10,427	0.00%
2022/06/23	1	93.70	1	94.20	93.90	0	10,989	0.00%
2022/06/22	1	95.08	3	94.93	92.60	-2	11,371	-0.02%
2022/06/21	4	97.35	3	97.10	98.10	1	11,436	0.01%
2022/06/20	0	0.00	2	99.40	98.00	-2	11,817	-0.02%
2022/06/16	1	103.50	0	0.00	103.50	1	12,956	0.01%
2022/06/15	1	107.49	0	0.00	106.00	1	13,337	0.01%
2022/06/14	6	104.42	6	105.25	108.00	0	13,563	0.00%
2022/06/10	2	105.00	0	0.00	105.00	2	14,157	0.01%
2022/06/09	3	105.67	1	104.50	105.00	2	14,408	0.01%
2022/06/08	1	107.00	1	108.00	107.50	0	14,810	0.00%
2022/06/07	5	106.50	5	106.70	108.00	0	15,523	0.00%
2022/06/06	1	110.50	2	111.00	111.00	-1	15,767	-0.01%
2022/06/02	1	113.00	1	112.00	112.00	0	16,055	0.00%
2022/06/01	1	113.50	0	0.00	112.50	1	16,225	0.01%
2022/05/27	1	118.50	4	115.50	113.50	-3	16,680	-0.02%
2022/05/26	71	118.49	71	120.36	117.00	0	16,551	0.00%
2022/05/25	7	117.57	6	117.42	118.00	1	16,330	0.01%
2022/05/24	7	113.21	5	112.50	109.00	2	16,110	0.01%
2022/05/23	0	0.00	3	111.67	112.00	-3	16,307	-0.02%
2022/05/20	1	109.50	1	111.50	109.50	0	16,605	0.00%
2022/05/19	3	109.17	2	109.25	111.00	1	16,725	0.01%
2022/05/18	5	109.00	6	109.08	109.00	-1	17,036	-0.01%
2022/05/17	0	0.00	1	105.00	105.00	-1	17,376	-0.01%
2022/05/16	1	104.00	17	106.88	104.50	-16	17,465	-0.09%
2022/05/13	14	104.50	0	0.00	105.00	14	17,601	0.08%
2022/05/12	1	102.50	0	0.00	102.00	1	17,747	0.01%
2022/05/11	3	104.33	2	104.25	103.50	1	18,072	0.01%
2022/05/10	0	0.00	1	103.00	105.50	-1	18,149	-0.01%
2022/05/09	2	101.50	1	103.00	101.00	1	18,376	0.01%
2022/05/05	0	0.00	5	108.50	108.00	-5	18,938	-0.03%
2022/05/04	1	106.00	2	105.50	105.00	-1	19,012	-0.01%
2022/04/29	0	0.00	1	106.00	104.50	-1	19,729	-0.01%
2022/04/27	0	0.00	17	100.35	104.00	-17	21,072	-0.08%
2022/04/26	1	108.50	0	0.00	103.00	1	21,428	0.00%
2022/04/25	2	104.00	0	0.00	105.00	2	21,669	0.01%
2022/04/22	6.1	108.75	0	0.00	107.00	6.1	21,647	0.03%
2022/04/21	16.1	112.69	8	112.13	113.50	8.1	21,616	0.04%
2022/04/20	1	108.00	1	107.50	107.50	0	21,379	0.00%
2022/04/19	7	106.86	7	107.00	106.00	0	21,257	0.00%
2022/04/18	1	105.00	1	105.50	103.50	0	20,999	0.00%
2022/04/15	1	104.50	0	0.00	104.50	1	20,972	0.00%
2022/04/14	0	0.00	1	108.50	108.00	-1	20,931	0.00%
2022/04/13	3	105.83	2	105.50	105.50	1	20,946	0.00%
2022/04/12	2	107.75	1	110.50	105.50	1	20,977	0.00%
2022/04/11	1	105.50	1	106.50	106.50	0	20,947	0.00%
2022/04/08	0	0.00	1	113.50	112.00	-1	20,789	0.00%
2022/04/06	5	113.00	0	0.00	113.00	5	20,526	0.02%
2022/04/01	1	115.00	0	0.00	114.50	1	20,440	0.00%
2022/03/31	3	118.83	3	117.83	116.50	0	20,269	0.00%
2022/03/30	3	122.00	8	121.38	117.00	-5	19,995	-0.03%
2022/03/29	2	117.50	0	0.00	116.50	2	19,004	0.01%
2022/03/28	11	118.18	12	117.04	119.00	-1	18,706	-0.01%
2022/03/25	5	112.90	8	115.44	117.00	-3	18,350	-0.02%
2022/03/24	7	112.86	4	112.75	111.50	3	17,934	0.02%
2022/03/23	5	116.30	4	117.00	115.00	1	17,788	0.01%
2022/03/22	7	116.21	6	117.08	118.00	1	17,269	0.01%
2022/03/21	4	110.00	1	108.00	112.50	3	16,587	0.02%
2022/03/18	1	109.50	2	109.50	110.00	-1	15,987	-0.01%
2022/03/17	3	106.17	0	0.00	106.50	3	15,551	0.02%
2022/03/16	4	105.75	0	0.00	106.00	4	15,400	0.03%
2022/03/15	2.1	106.20	1	112.50	106.00	1.1	15,788	0.01%
2022/03/14	11	118.95	5	119.40	117.00	6	15,461	0.04%
2022/03/11	3	121.33	5	122.20	122.50	-2	15,218	-0.01%
2022/03/10	5	121.60	7	121.86	119.50	-2	14,819	-0.01%
2022/03/09	4	113.00	8	114.56	116.00	-4	14,134	-0.03%
2022/03/08	2	106.00	1.5	105.17	105.50	0.5	13,742	0.00%
2022/03/07	1	105.50	1	105.50	105.50	0	13,508	0.00%
2022/03/04	1	113.50	1	111.50	113.00	0	13,440	0.00%
2022/03/03	5	112.80	3	110.67	112.00	2	13,288	0.02%
2022/03/02	2	107.00	0	0.00	108.50	2	13,178	0.02%
2022/03/01	0	0.00	3	111.17	111.00	-3	13,077	-0.02%
2022/02/25	4	113.13	16	111.41	110.00	-12	13,177	-0.09%
2022/02/24	0	0.00	9	113.22	113.00	-9	13,279	-0.07%
2022/02/23	53	115.35	36	114.63	114.50	17	13,465	0.13%
2022/02/22	33	110.05	31	112.92	110.00	2	13,330	0.02%
2022/02/21	4	109.88	62	110.00	110.00	-58	13,121	-0.44%
2022/02/18	1	113.50	2	112.75	114.00	-1	12,934	-0.01%
2022/02/17	65	111.63	4	110.88	112.50	61	12,625	0.48%
2022/02/16	1	103.00	0	0.00	103.00	1	12,365	0.01%
2022/02/15	3	106.33	4	103.50	103.00	-1	12,811	-0.01%
2022/02/14	5	105.50	5	105.60	105.50	0	13,044	0.00%
2022/02/11	5	106.50	9	107.17	106.00	-4	13,289	-0.03%
2022/02/10	6	105.42	2	104.25	104.00	4	13,683	0.03%
2022/02/09	1	102.50	2	103.00	106.00	-1	13,551	-0.01%
2022/02/08	3	99.40	0	0.00	101.50	3	13,291	0.02%
2022/02/07	2	94.10	1	95.10	95.40	1	12,990	0.01%
2022/01/26	1	92.10	0	0.00	92.80	1	12,748	0.01%
2022/01/25	2	94.00	2	94.80	92.30	0	12,853	0.00%
2022/01/24	8	97.33	7	96.91	95.00	1	12,721	0.01%
2022/01/21	4.5	99.87	4	100.05	99.20	0.5	12,384	0.00%
2022/01/20	2	97.35	4	95.53	98.00	-2	11,863	-0.02%
2022/01/19	3	91.80	6	94.20	95.70	-3	11,540	-0.03%
2022/01/18	0	0.00	2	91.20	91.20	-2	11,474	-0.02%
2022/01/11	1	87.40	2	87.85	86.90	-1	13,280	-0.01%
2022/01/07	0	0.00	4	86.40	86.30	-4	13,285	-0.03%
2022/01/05	0	0.00	6	89.32	90.20	-6	13,306	-0.05%
2022/01/04	11	89.58	1	90.10	88.80	10	13,290	0.08%
2022/01/03	0	0.00	5	89.50	89.00	-5	13,260	-0.04%
2021/12/30	5	88.30	5	88.80	88.20	0	13,268	0.00%
2021/12/29	7	87.63	35	88.53	88.70	-28	13,371	-0.21%
2021/12/27	5	87.80	5	88.20	87.50	0	13,660	0.00%
2021/12/24	0	0.00	1	88.50	87.70	-1	13,957	-0.01%
2021/12/23	5	87.20	2	88.00	87.00	3	14,098	0.02%
2021/12/22	5	86.20	5	87.00	87.10	0	14,289	0.00%
2021/12/21	0	0.00	5	86.20	86.00	-5	14,801	-0.03%
2021/12/20	5	86.60	0	0.00	85.10	5	15,089	0.03%
2021/12/17	0	0.00	5	86.90	86.90	-5	15,701	-0.03%
2021/12/16	10	88.70	0	0.00	89.20	10	16,278	0.06%
2021/12/15	0	0.00	1	86.70	86.70	-1	16,645	-0.01%
2021/12/14	4	87.43	15	87.53	87.00	-11	16,959	-0.06%
2021/12/13	0	0.00	1	89.10	89.10	-1	17,018	-0.01%
2021/12/09	35	93.18	13	92.45	88.70	22	16,870	0.13%
2021/12/08	3	89.10	2	88.70	89.30	1	16,151	0.01%
2021/12/07	4	88.75	7	87.84	87.60	-3	16,191	-0.02%
2021/12/06	13	88.54	2	89.40	89.20	11	16,177	0.07%
2021/12/03	6	88.00	1	87.80	87.70	5	16,217	0.03%
2021/12/02	3	86.90	1	87.50	86.00	2	16,447	0.01%
2021/12/01	0	0.00	1	88.60	88.50	-1	16,551	-0.01%
2021/11/30	2	88.10	7	88.14	88.40	-5	16,673	-0.03%
2021/11/26	10	84.98	10	85.20	85.40	0	16,819	0.00%
2021/11/25	3	85.90	2	85.55	85.80	1	16,717	0.01%
2021/11/24	12	88.53	4	87.80	87.30	8	16,584	0.05%
2021/11/23	3	89.67	9	89.11	89.50	-6	16,358	-0.04%
2021/11/22	13	90.19	11	88.97	88.40	2	15,994	0.01%
2021/11/19	25	87.42	23	87.81	87.60	2	15,509	0.01%
2021/11/18	5	84.22	3	84.30	83.50	2	15,085	0.01%
2021/11/17	1	82.00	4	82.30	82.50	-3	14,939	-0.02%
2021/11/16	1	81.20	6	81.13	82.00	-5	14,907	-0.03%
2021/11/15	9	81.26	0	0.00	81.20	9	14,880	0.06%
2021/11/12	3	84.07	10	84.11	81.50	-7	14,743	-0.05%
2021/11/11	9	90.58	5	89.50	89.40	4	14,245	0.03%
2021/11/10	4	86.98	3	87.97	88.40	1	14,017	0.01%
2021/11/09	23	84.50	31	85.94	87.50	-8	13,647	-0.06%
2021/11/08	0	0.00	1	80.70	80.40	-1	12,955	-0.01%
2021/11/05	1	79.20	0	0.00	80.90	1	13,030	0.01%
2021/11/04	1	80.20	11	80.20	80.10	-10	13,254	-0.08%
2021/11/03	1	80.80	0	0.00	81.30	1	13,560	0.01%
2021/11/02	3	80.37	0	0.00	80.20	3	13,624	0.02%
2021/11/01	2	82.70	0	0.00	82.20	2	13,410	0.01%
2021/10/29	2	81.70	0	0.00	82.90	2	13,341	0.01%
2021/10/28	20	83.39	20	81.60	81.00	0	13,297	0.00%
2021/10/27	1	81.40	4	80.48	82.10	-3	13,022	-0.02%
2021/10/25	6	85.03	2	85.00	84.30	4	12,388	0.03%
2021/10/22	8	80.50	7	82.89	85.00	1	11,636	0.01%
2021/10/21	5	77.62	4	77.00	77.30	1	10,514	0.01%
2021/10/19	0	0.00	2	75.00	75.60	-2	10,344	-0.02%
2021/10/15	2	72.80	0	0.00	72.90	2	10,439	0.02%
2021/10/13	0	0.00	1	72.00	71.80	-1	10,700	-0.01%
2021/10/12	1	73.30	0	0.00	73.00	1	10,765	0.01%
2021/10/08	0	0.00	1.2	76.25	75.90	-1.2	10,816	-0.01%
2021/10/07	0	0.00	1.2	76.47	76.50	-1.2	10,886	-0.01%
2021/10/05	3	74.40	0	0.00	75.60	3	11,232	0.03%
2021/10/01	3.1	75.56	1	77.90	73.60	2.1	11,609	0.02%
2021/09/29	1	79.10	0	0.00	79.00	1	11,895	0.01%
2021/09/28	1.3	84.07	4	81.45	79.80	-2.8	11,976	-0.02%
2021/09/27	2	84.95	2	84.30	84.30	0	11,730	0.00%
2021/09/24	0	0.00	1	83.30	83.70	-1	11,591	-0.01%
2021/09/23	2	81.50	15	81.47	83.30	-13	11,156	-0.12%
2021/09/22	17	79.45	5	79.32	79.80	12	10,860	0.11%
2021/09/17	6	77.97	4	78.60	78.80	2	10,794	0.02%
2021/09/16	2	76.30	0	0.00	76.30	2	10,785	0.02%
2021/09/13	1	75.00	2	74.45	74.30	-1	12,616	-0.01%
2021/09/10	2	75.95	0	0.00	75.30	2	13,771	0.01%
2021/09/07	2	78.40	0	0.00	76.60	2	14,388	0.01%
2021/09/06	0	0.00	102	76.51	76.40	-102	14,153	-0.72%	大賣/鉅額交易
2021/09/03	32	76.63	0	0.00	75.30	32	14,045	0.23%
2021/09/02	70	74.66	1	74.60	74.90	69	14,085	0.49%
2021/08/26	1	70.10	1	70.20	69.80	0	15,894	0.00%
2021/08/25	1	70.00	1	70.70	70.50	0	16,004	0.00%
2021/08/24	0	0.00	4	70.28	69.80	-4	16,100	-0.02%
2021/08/23	4	72.10	2	72.15	72.40	2	16,291	0.01%
2021/08/18	0	0.00	2	67.95	70.70	-2	16,603	-0.01%
2021/08/17	1	69.10	0	0.00	67.80	1	16,693	0.01%
2021/08/16	4	69.18	2	69.75	69.50	2	16,721	0.01%
2021/08/13	2	72.10	1	71.30	71.00	1	16,674	0.01%
2021/08/10	2	73.95	1	72.90	73.00	1	16,637	0.01%
2021/08/09	0	0.00	1	80.10	76.80	-1	16,444	-0.01%
2021/08/06	0	0.00	3	78.73	79.40	-3	16,208	-0.02%
2021/08/05	2	76.90	3	76.80	76.80	-1	16,215	-0.01%
2021/08/04	3	78.17	5	78.08	77.80	-2	16,376	-0.01%
2021/08/03	2	77.10	1	77.00	77.70	1	16,493	0.01%
2021/07/30	3	74.47	2	74.60	75.20	1	16,684	0.01%
2021/07/28	6	74.78	6	74.23	74.80	0	17,040	0.00%
2021/07/26	0	0.00	0.2	76.20	75.60	-0.2	17,193	0.00%
2021/07/23	5	75.50	5	74.40	74.80	0	17,292	0.00%
2021/07/21	1	75.80	0	0.00	74.60	1	17,580	0.01%
2021/07/20	6	75.75	6	75.20	75.30	0	17,663	0.00%
2021/07/19	3	78.20	1	77.70	77.70	2	17,492	0.01%
2021/07/16	1	79.00	1	79.70	79.30	0	17,445	0.00%
2021/07/15	16	80.16	16	79.19	79.10	0	17,289	0.00%
2021/07/14	0	0.00	1.9	79.96	80.50	-1.9	17,237	-0.01%
2021/07/13	3	80.67	2	80.65	79.80	1	17,153	0.01%
2021/07/12	5	78.88	3	79.27	79.00	2	16,887	0.01%
2021/07/09	3	81.57	3	81.10	80.40	0	16,634	0.00%
2021/07/08	1	81.90	7	82.44	82.70	-6	16,545	-0.04%
2021/07/07	5	81.48	3	81.73	82.10	2	16,131	0.01%
2021/07/06	5	78.06	4	77.63	77.60	1	15,659	0.01%
2021/07/05	2.2	80.33	0	0.00	79.00	2.2	15,786	0.01%
2021/07/02	6	78.75	3	78.67	78.70	3	15,915	0.02%
2021/07/01	3	80.30	3	80.17	79.50	0	15,787	0.00%
2021/06/30	5	80.66	5	80.26	80.70	0	15,668	0.00%
2021/06/29	2	80.75	1	81.00	81.00	1	15,594	0.01%
2021/06/28	4	79.98	6	81.25	81.10	-2	15,419	-0.01%
2021/06/25	2	81.15	4	81.30	80.70	-2	15,092	-0.01%
2021/06/24	3	84.77	3	84.60	82.30	0	14,843	0.00%
2021/06/23	1	83.10	2	81.15	82.00	-1	14,480	-0.01%
2021/06/22	53	83.52	56	83.25	82.00	-3	14,077	-0.02%
2021/06/21	11	79.33	5	80.62	82.00	6	13,136	0.05%
2021/06/18	6	74.75	5	75.10	77.20	1	12,122	0.01%
2021/06/17	1	69.50	1	70.90	70.70	0	11,358	0.00%
2021/06/16	1	70.90	1	69.90	69.90	0	11,289	0.00%
2021/06/15	1	70.00	2	71.00	70.90	-1	11,253	-0.01%
2021/06/11	1	71.60	1	71.80	70.30	0	11,191	0.00%
2021/06/10	1	70.20	0	0.00	71.60	1	11,122	0.01%
2021/06/09	4	71.73	0	0.00	71.10	4	10,849	0.04%
2021/06/08	3	75.03	7	77.17	75.20	-4	10,195	-0.04%
2021/06/02	0	0.00	3	71.10	71.60	-3	8,812	-0.03%
2021/05/31	0	0.00	2	73.20	73.40	-2	8,592	-0.02%
2021/05/27	3	71.60	11	70.75	70.30	-8	8,232	-0.10%
2021/05/26	1	68.70	0	0.00	68.60	1	8,139	0.01%
2021/05/25	0	0.00	1	67.50	68.00	-1	8,104	-0.01%
2021/05/24	1	65.40	1	66.50	66.70	0	7,970	0.00%
2021/05/18	2	60.10	0	0.00	61.70	2	7,774	0.03%
2021/05/13	1	54.80	1	57.00	58.30	0	7,523	0.00%
2021/05/12	0	0.00	2	61.40	57.60	-2	7,390	-0.03%
2021/05/11	6.3	64.93	1	63.10	63.80	5.3	7,200	0.07%
2021/05/07	1	70.30	1	69.90	69.90	0	6,945	0.00%
2021/05/06	3	69.70	1	68.80	69.30	2	6,817	0.03%
2021/05/05	1	69.80	2.3	69.64	69.20	-1.3	6,649	-0.02%
2021/04/27	1	71.30	4	70.05	70.50	-3	6,318	-0.05%
2021/04/23	2.3	66.50	0	0.00	66.60	2.3	6,249	0.04%
2021/04/22	0	0.00	3	68.80	66.60	-3	6,534	-0.05%
2021/04/19	0	0.00	1	68.00	69.20	-1	7,852	-0.01%
2021/04/14	2	67.95	1	67.70	67.80	1	8,175	0.01%
2021/04/13	3	70.13	5	69.62	69.10	-2	8,190	-0.02%
2021/04/12	0.6	69.48	0	0.00	68.70	0.6	8,233	0.01%
2021/04/09	2	70.45	110	71.21	69.50	-108	8,411	-1.28%	大賣/鉅額交易
2021/04/08	122	72.08	9	71.57	72.40	113	8,130	1.39%	大買/鉅額交易
2021/04/06	2	67.70	6	68.37	67.70	-4	7,634	-0.05%
2021/04/01	2	68.10	2	67.90	67.40	0	7,628	0.00%
2021/03/31	1	66.60	2	67.55	68.20	-1	7,490	-0.01%
2021/03/30	1	66.70	10	66.70	66.70	-9	7,394	-0.12%
2021/03/29	5	67.16	1	66.50	66.50	4	7,363	0.05%
2021/03/26	2	67.05	0	0.00	67.20	2	7,317	0.03%
2021/03/24	1	66.80	6	67.03	66.20	-5	7,234	-0.07%
2021/03/23	2	67.00	11	67.28	67.80	-9	7,203	-0.12%
2021/03/19	10	64.70	1	64.80	64.80	9	7,195	0.13%
2021/03/18	1	64.70	11	64.53	65.20	-10	7,232	-0.14%
2021/03/17	1	64.20	0	0.00	64.40	1	7,289	0.01%
2021/03/11	11	62.76	0	0.00	63.00	11	7,805	0.14%
2021/03/10	1	62.10	10	61.30	61.30	-9	7,857	-0.11%
2021/03/05	3	63.70	1	63.70	63.70	2	8,172	0.02%
2021/03/04	1	64.60	8	64.41	64.50	-7	8,237	-0.08%
2021/02/26	11	68.41	1	68.20	66.40	10	8,549	0.12%
2021/02/25	10	66.90	1	67.40	66.90	9	8,558	0.11%
2021/02/22	9	68.30	0	0.00	68.70	9	9,584	0.09%
2021/02/19	3	68.30	5	68.48	68.30	-2	9,872	-0.02%
2021/02/17	1	66.20	25	66.20	66.90	-24	10,855	-0.22%
2021/02/05	29	64.43	3	64.70	64.40	26	11,866	0.22%
2021/02/04	1	65.20	1	64.40	64.30	0	12,974	0.00%
2021/02/03	0	0.00	25	66.03	65.40	-25	13,374	-0.19%
2021/02/02	1	64.90	1	65.80	65.90	0	13,777	0.00%
2021/02/01	25	64.92	1	66.00	65.20	24	14,253	0.17%
2021/01/29	1	67.20	1	66.70	65.90	0	14,457	0.00%
2021/01/28	2	66.50	36	66.10	66.10	-34	14,525	-0.23%
2021/01/27	0	0.00	56	68.46	68.80	-56	14,495	-0.39%
2021/01/25	1	69.60	0	0.00	69.60	1	14,546	0.01%
2021/01/22	60	70.02	0	0.00	70.20	60	14,602	0.41%
2021/01/19	30	74.80	0	0.00	72.90	30	14,604	0.21%
2021/01/18	10	74.40	10	73.80	73.50	0	14,768	0.00%
2021/01/15	3	74.70	4	74.28	74.70	-1	14,622	-0.01%
2021/01/14	2	74.05	2	73.95	75.50	0	14,387	0.00%
2021/01/13	2	71.10	10	70.96	71.00	-8	13,677	-0.06%
2021/01/12	25	67.50	33	67.51	68.10	-8	13,374	-0.06%
2021/01/11	3	66.57	100	67.00	67.00	-97	13,214	-0.73%
2021/01/08	106	67.68	4	67.45	67.90	102	13,389	0.76%	大買/鉅額交易
2021/01/06	1	64.40	1	64.60	64.30	0	14,153	0.00%
2021/01/05	4	65.68	0	0.00	65.70	4	14,123	0.03%
2021/01/04	5	64.06	2	66.15	67.50	3	14,245	0.02%
2020/12/31	1	66.00	2	66.80	66.10	-1	14,178	-0.01%
2020/12/29	0	0.00	2	67.25	67.00	-2	14,523	-0.01%
2020/12/25	3	67.87	3	68.20	67.60	0	14,938	0.00%
2020/12/23	1	66.70	3	67.40	67.60	-2	15,581	-0.01%
2020/12/22	3	67.30	6	67.50	66.10	-3	16,127	-0.02%
2020/12/21	0	0.00	2	66.70	66.70	-2	16,746	-0.01%
2020/12/18	1	67.40	5	67.58	67.40	-4	17,535	-0.02%
2020/12/17	8	68.00	8	67.20	68.10	0	17,866	0.00%
2020/12/16	1	67.30	0	0.00	67.10	1	18,054	0.01%
2020/12/15	22	68.50	20	67.30	67.10	2	18,176	0.01%
2020/12/14	20	68.40	20	69.30	69.40	0	18,524	0.00%
2020/12/11	22	69.03	22	69.01	69.00	0	18,674	0.00%
2020/12/10	23	69.18	20	69.00	69.00	3	18,797	0.02%
2020/12/09	5	71.70	2	72.60	71.40	3	18,740	0.02%
2020/12/08	3	71.73	1	72.00	72.70	2	18,731	0.01%
2020/12/07	1	70.50	4	71.20	70.70	-3	18,804	-0.02%
2020/12/04	2	71.10	5	72.28	71.00	-3	18,833	-0.02%
2020/12/03	5	71.60	1	71.80	71.90	4	19,037	0.02%
2020/11/27	7	75.10	1	75.30	75.00	6	20,117	0.03%
2020/11/26	22	74.80	21	74.80	74.80	1	20,501	0.00%
2020/11/25	21	74.48	21	74.90	74.90	0	21,382	0.00%
2020/11/24	0	0.00	1	76.50	76.50	-1	21,732	0.00%
2020/11/23	3	76.60	3	76.07	77.20	0	22,195	0.00%
2020/11/20	18	77.92	15	77.15	76.50	3	22,460	0.01%
2020/11/19	7	76.76	6	76.95	77.00	1	22,771	0.00%
2020/11/18	7	75.16	6	75.43	75.60	1	23,466	0.00%
2020/11/17	14	74.11	2	73.80	73.90	12	24,136	0.05%
2020/11/16	10	76.91	7	77.21	77.30	3	25,310	0.01%
2020/11/13	11	76.58	7	75.69	74.90	4	25,493	0.02%
2020/11/12	12	74.70	19	75.58	77.00	-7	24,786	-0.03%
2020/11/11	3	70.20	1	70.00	70.00	2	24,383	0.01%
2020/11/09	1	74.10	10	71.59	71.70	-9	25,864	-0.03%
2020/11/06	4	69.10	3	68.60	68.00	1	26,161	0.00%
2020/10/30	6	67.83	1	68.10	67.30	5	27,133	0.02%
2020/10/29	5	67.80	10	66.30	68.00	-5	27,175	-0.02%
2020/10/28	3	68.80	2	68.75	68.10	1	27,176	0.00%
2020/10/26	3	71.33	3	71.27	70.70	0	27,195	0.00%
2020/10/23	10	69.78	7	69.34	69.60	3	27,086	0.01%
2020/10/21	0	0.00	2	68.85	68.60	-2	27,374	-0.01%
2020/10/20	0	0.00	1	69.50	69.20	-1	27,694	0.00%
2020/10/16	2	69.50	10	68.32	68.10	-8	28,794	-0.03%
2020/10/15	14	72.11	4	71.80	70.00	10	29,137	0.03%
2020/10/14	12	73.03	12	73.20	74.50	0	28,840	0.00%
2020/10/13	3	69.23	0	0.00	69.90	3	28,733	0.01%
2020/10/12	1	69.70	4	69.35	69.80	-3	29,228	-0.01%
2020/10/08	3	68.67	1	68.20	68.00	2	29,995	0.01%
2020/10/06	2	68.20	6	68.57	68.40	-4	30,579	-0.01%
2020/10/05	0	0.00	1	68.00	68.00	-1	31,163	0.00%
2020/09/30	7	65.51	6	66.35	67.10	1	31,334	0.00%
2020/09/29	3	65.77	9	66.59	66.40	-6	31,472	-0.02%
2020/09/28	11	64.90	4	65.00	65.00	7	31,283	0.02%
2020/09/25	3	67.00	11	65.80	65.20	-8	31,030	-0.03%
2020/09/24	30	69.44	21	69.87	65.30	9	30,665	0.03%
2020/09/23	24	72.75	24	72.51	71.00	0	30,315	0.00%
2020/09/22	1	69.50	2	69.90	68.70	-1	29,766	0.00%
2020/09/21	11	69.25	11	69.33	68.40	0	29,502	0.00%
2020/09/18	0	0.00	10	69.10	67.30	-10	29,308	-0.03%
2020/09/17	10	67.60	18	68.10	67.60	-8	29,221	-0.03%
2020/09/16	13	66.49	3	66.60	66.40	10	28,932	0.03%
2020/09/15	1	66.20	3	64.77	65.30	-2	28,897	-0.01%
2020/09/14	13	63.58	5	64.32	64.60	8	28,820	0.03%
2020/09/11	1	62.50	6	63.17	62.50	-5	28,735	-0.02%
2020/09/10	6	65.15	8	64.33	64.10	-2	28,654	-0.01%
2020/09/09	1	64.80	1	64.00	64.20	0	28,507	0.00%
2020/09/08	6	64.43	5	64.34	65.00	1	28,407	0.00%
2020/09/07	5	67.06	4	67.25	66.20	1	28,177	0.00%
2020/09/04	3	68.97	20	66.98	68.10	-17	28,119	-0.06%
2020/09/03	13	68.85	9	67.99	67.10	4	27,748	0.01%
2020/09/02	1	68.00	7	67.37	67.80	-6	27,642	-0.02%
2020/09/01	16	68.62	10	67.16	67.20	6	27,412	0.02%
2020/08/31	9	69.04	12	68.87	70.20	-3	27,002	-0.01%
2020/08/28	1	64.40	1	64.60	64.60	0	26,195	0.00%
2020/08/27	21	68.84	21	68.39	67.40	0	25,895	0.00%
2020/08/26	25	68.27	24	68.05	67.70	1	25,662	0.00%
2020/08/25	27	67.40	30	66.72	68.50	-3	25,463	-0.01%
2020/08/24	27	65.14	125	64.90	64.70	-98	24,705	-0.40%	大賣/
2020/08/21	53	61.41	28	62.33	63.80	25	24,012	0.10%
2020/08/20	118	61.14	108	60.78	58.50	10	23,083	0.04%	大買/大賣/
2020/08/19	27	59.28	25	60.45	62.90	2	21,579	0.01%
2020/08/18	12	57.50	16	56.58	57.20	-4	20,906	-0.02%
2020/08/17	21	57.73	15	57.20	56.50	6	20,757	0.03%
2020/08/14	83	55.15	124	55.63	56.60	-41	20,204	-0.20%	大賣/
2020/08/13	25	54.66	60	54.17	55.60	-35	19,182	-0.18%
2020/08/12	181	48.61	27	47.81	50.60	154	18,005	0.86%	大買/鉅額交易
2020/08/11	2	46.50	6	46.02	46.05	-4	17,380	-0.02%
2020/08/10	2	49.28	4	49.93	47.20	-2	17,219	-0.01%
2020/08/07	7	46.84	48	46.65	47.05	-41	16,564	-0.25%
2020/08/06	8	46.81	32	46.80	46.55	-24	16,500	-0.15%
2020/08/05	39	46.59	40	46.22	47.30	-1	16,438	-0.01%
2020/08/04	4	45.56	33	45.54	45.30	-29	16,386	-0.18%
2020/08/03	8	46.54	5	45.88	45.85	3	16,611	0.02%
2020/07/31	2	47.15	7	47.06	47.20	-5	16,589	-0.03%
2020/07/30	25	46.33	40	46.68	46.25	-15	16,571	-0.09%
2020/07/29	76	47.07	17	47.05	46.20	59	16,763	0.35%
2020/07/28	19	46.73	23	46.16	46.00	-4	16,880	-0.02%
2020/07/27	7	48.65	8	47.49	47.95	-1	16,831	-0.01%
2020/07/24	4	49.78	0	0.00	48.55	4	16,843	0.02%
2020/07/23	70	52.90	10	50.85	50.90	60	16,970	0.35%
2020/07/22	3	50.83	6	51.75	52.30	-3	16,677	-0.02%
2020/07/21	7	48.46	4	48.60	48.30	3	16,103	0.02%
2020/07/20	2	46.38	3	46.73	46.90	-1	15,716	-0.01%
2020/07/17	1	46.70	3	46.22	46.45	-2	15,672	-0.01%
2020/07/16	3	46.50	3	46.32	47.45	0	15,488	0.00%
2020/07/15	16	46.89	17	47.28	45.20	-1	15,185	-0.01%
2020/07/14	2	45.28	1	45.10	45.00	1	14,389	0.01%
2020/07/13	1	44.70	1	43.20	45.40	0	14,459	0.00%
2020/07/10	7	44.16	17	44.22	42.00	-10	14,131	-0.07%
2020/07/09	2	42.83	1	42.95	43.15	1	13,294	0.01%
2020/07/08	1	42.30	0	0.00	42.60	1	12,977	0.01%
2020/07/07	1	40.85	0	0.00	40.60	1	12,567	0.01%
2020/07/06	2	41.35	2	41.25	41.35	0	12,500	0.00%
2020/07/03	2	41.35	3	40.90	40.85	-1	12,477	-0.01%
2020/07/02	3	41.78	3	43.42	41.85	0	12,472	0.00%
2020/07/01	3	42.95	32	42.31	42.45	-29	12,266	-0.24%
2020/06/30	31	41.56	3	41.62	41.75	28	12,036	0.23%
2020/06/29	1	41.25	2	40.60	40.75	-1	11,980	-0.01%
2020/06/24	2	40.95	0	0.00	40.95	2	11,969	0.02%
2020/06/22	3	41.92	0	0.00	41.25	3	11,901	0.03%
2020/06/15	1	39.85	0	0.00	39.40	1	12,332	0.01%
2020/06/09	2	42.00	2	42.20	41.00	0	12,650	0.00%
2020/06/08	0	0.00	4	41.24	40.85	-4	12,472	-0.03%
2020/06/05	1	40.60	0	0.00	40.90	1	12,897	0.01%
2020/06/04	4	41.40	4	41.08	40.85	0	13,067	0.00%
2020/06/03	3	41.88	4	42.13	42.10	-1	13,037	-0.01%
2020/06/02	26	41.29	41	41.34	41.70	-15	12,930	-0.12%
2020/06/01	5	40.23	3	39.82	40.55	2	12,683	0.02%
2020/05/29	0.3	39.75	0	0.00	39.95	0.3	12,475	0.00%
2020/05/28	64	38.45	62	38.87	38.60	2	12,399	0.02%
2020/05/27	2	37.60	47	38.03	37.60	-45	12,113	-0.37%
2020/05/26	117.2	38.02	74	38.07	37.90	43.2	12,229	0.35%	大買/
2020/05/25	1	36.70	1	37.40	37.55	0	12,468	0.00%
2020/05/22	5	38.42	9	38.85	37.35	-4	12,402	-0.03%
2020/05/21	3	38.10	12	38.43	39.50	-9	12,280	-0.07%
2020/05/20	4	37.10	8	37.23	37.80	-4	12,207	-0.03%
2020/05/19	13	37.23	2	37.25	37.20	11	12,193	0.09%
2020/05/18	10	37.59	1	36.95	36.95	9	12,157	0.07%
2020/05/15	7	38.74	1	38.40	38.40	6	12,003	0.05%
2020/05/13	6	40.35	1	40.60	40.55	5	11,850	0.04%
2020/05/12	7	40.41	4	40.55	40.55	3	12,061	0.02%
2020/05/11	2	40.83	6	40.99	40.85	-4	12,049	-0.03%
2020/05/08	8	41.38	110	41.06	40.70	-102	11,921	-0.86%	大賣/鉅額交易
2020/05/07	6	41.64	1	42.00	41.95	5	11,597	0.04%
2020/05/06	102	41.31	4	41.59	41.50	98	11,546	0.85%	大買/
2020/05/05	11.5	42.55	21	42.28	42.00	-9.5	11,485	-0.08%
2020/05/04	9	41.53	2	41.73	41.80	7	11,259	0.06%
2020/04/30	8	40.32	5	40.84	40.80	3	11,025	0.03%
2020/04/29	2	40.23	1	40.05	40.30	1	10,904	0.01%
2020/04/28	57	39.88	58	40.09	39.75	-1	10,784	-0.01%
2020/04/27	24	38.37	24	38.74	38.65	0	10,366	0.00%
2020/04/24	0	0.00	2	37.60	37.30	-2	10,092	-0.02%
2020/04/23	1	37.00	1	36.60	36.60	0	9,900	0.00%
2020/04/21	2	35.60	1	36.50	35.70	1	9,526	0.01%
2020/04/20	9	37.02	4	36.78	37.50	5	9,273	0.05%
2020/04/17	0	0.00	2	36.05	35.25	-2	9,003	-0.02%
2020/04/16	23	34.71	22	35.10	35.10	1	8,806	0.01%
2020/04/15	1	33.45	4	33.43	33.75	-3	8,357	-0.04%
2020/04/14	0	0.00	4	32.58	32.60	-4	8,259	-0.05%
2020/04/13	21	32.58	20	32.51	32.10	1	8,284	0.01%
2020/04/10	3	31.98	2	32.20	32.15	1	8,352	0.01%
2020/04/09	3	32.13	2	31.85	31.75	1	8,484	0.01%
2020/04/08	2	32.30	13	32.32	32.50	-11	8,949	-0.12%
2020/04/06	7	30.68	2	30.80	31.30	5	8,739	0.06%
2020/04/01	0	0.00	1	30.00	30.25	-1	8,689	-0.01%
2020/03/31	2	30.30	0	0.00	30.15	2	8,806	0.02%
2020/03/30	1	29.55	0	0.00	29.95	1	8,808	0.01%
2020/03/27	1	29.95	9	29.51	29.00	-8	8,801	-0.09%
2020/03/26	1	29.10	0	0.00	30.10	1	8,744	0.01%
2020/03/25	5	29.90	5	30.00	29.55	0	8,716	0.00%
2020/03/24	5	29.11	4	29.54	29.10	1	8,576	0.01%
2020/03/23	3	28.48	10	28.55	28.55	-7	8,410	-0.08%
2020/03/20	0	0.00	1	28.40	28.40	-1	8,459	-0.01%
2020/03/19	9	27.08	3	27.52	25.85	6	8,513	0.07%
2020/03/18	68	27.91	60	27.99	27.50	8	8,237	0.10%
2020/03/17	3	27.47	0	0.00	27.00	3	8,057	0.04%
2020/03/16	1	30.65	1	30.80	28.75	0	7,850	0.00%
2020/03/13	6	29.83	1	30.20	30.20	5	7,705	0.06%
2020/03/12	2	32.63	10	32.55	32.20	-8	7,463	-0.11%
2020/03/11	2	35.93	2	34.50	34.50	0	7,255	0.00%
2020/03/05	62	33.81	62	33.98	34.10	0	6,383	0.00%
2020/03/03	1	33.60	1	33.20	33.00	0	6,295	0.00%
2020/02/27	3	34.60	2	33.90	33.00	1	6,202	0.02%
2020/02/26	33	34.50	39	34.66	34.80	-6	6,050	-0.10%
2020/02/25	12	33.02	11	33.03	33.60	1	5,733	0.02%
2020/02/24	7	32.78	1	33.00	33.00	6	5,674	0.11%
2020/02/21	1	34.20	1	33.80	33.80	0	5,650	0.00%
2020/02/20	24	35.00	23	34.87	34.45	1	5,563	0.02%
2020/02/18	1	34.70	1	34.80	34.80	0	5,584	0.00%
2020/02/17	1	34.55	0	0.00	34.55	1	5,624	0.02%
2020/02/14	1	34.80	1	34.85	34.95	0	5,613	0.00%
2020/02/13	11	35.18	12	35.38	35.00	-1	5,576	-0.02%
2020/02/12	1	33.60	1	33.90	33.80	0	5,354	0.00%
2020/02/11	23	33.45	23	33.50	33.55	0	5,358	0.00%
2020/02/10	1	32.40	0	0.00	33.20	1	5,433	0.02%
2020/02/07	1	33.40	1	33.10	33.05	0	5,485	0.00%
2020/02/06	1	34.15	1	34.20	34.00	0	5,502	0.00%
2020/02/05	1	33.15	1	33.55	33.75	0	5,462	0.00%
2020/02/04	0	0.00	21	33.71	34.00	-21	5,462	-0.38%
2020/02/03	1	31.00	6	32.01	32.45	-5	5,470	-0.09%
2020/01/31	1	35.55	0	0.00	34.15	1	5,387	0.02%
2020/01/15	1	40.00	5	39.88	40.00	-4	5,982	-0.07%
2020/01/08	10	39.53	0	0.00	39.20	10	6,725	0.15%
2020/01/07	1	40.15	0	0.00	39.65	1	6,833	0.01%
2020/01/06	1	40.65	3	40.07	39.90	-2	7,035	-0.03%
2020/01/03	3	42.32	5	42.15	41.25	-2	7,078	-0.03%
2020/01/02	15	43.19	13	42.94	42.75	2	7,238	0.03%
2019/12/30	1	41.00	1	41.10	41.00	0	7,451	0.00%
2019/12/27	1	41.95	2	41.70	41.35	-1	7,669	-0.01%
2019/12/26	34	42.15	55	42.44	42.00	-21	7,832	-0.27%
2019/12/25	1	41.85	0	0.00	41.70	1	7,730	0.01%
2019/12/24	10	41.50	10	41.55	41.65	0	7,883	0.00%
2019/12/23	0	0.00	3	41.40	41.25	-3	7,908	-0.04%
2019/12/20	4	41.43	1	41.05	41.15	3	7,907	0.04%
2019/12/18	1	40.50	0	0.00	40.20	1	7,939	0.01%
2019/12/17	10	41.03	14	41.17	40.50	-4	8,126	-0.05%
2019/12/16	56	40.78	71	40.84	41.00	-15	8,033	-0.19%
2019/12/09	1	40.40	0	0.00	40.30	1	8,590	0.01%
2019/12/06	1	39.90	0	0.00	39.95	1	8,664	0.01%
2019/12/04	2	38.95	59	38.98	39.10	-57	9,005	-0.63%
2019/12/02	0	0.00	3	38.75	39.00	-3	9,258	-0.03%
2019/11/28	10	39.95	1	39.65	39.65	9	9,492	0.09%
2019/11/27	1	40.00	1	39.90	39.90	0	9,802	0.00%
2019/11/26	2	40.28	0	0.00	39.95	2	9,948	0.02%
2019/11/25	30	40.22	40	40.13	40.05	-10	10,174	-0.10%
2019/11/22	6	39.93	1	39.70	39.70	5	10,423	0.05%
2019/11/19	0	0.00	18	40.77	40.75	-18	11,840	-0.15%
2019/11/18	7	40.77	0	0.00	40.50	7	12,219	0.06%
2019/11/15	0	0.00	5	41.10	40.95	-5	12,525	-0.04%
2019/11/14	0	0.00	2	39.93	40.10	-2	12,677	-0.02%
2019/11/13	6	40.65	0	0.00	40.50	6	12,965	0.05%
2019/11/11	8	40.69	0	0.00	40.40	8	13,830	0.06%
2019/11/07	10	41.15	4	40.90	41.05	6	14,941	0.04%
2019/11/06	0	0.00	1	42.25	42.00	-1	15,631	-0.01%
2019/11/05	62	42.40	68	42.61	42.75	-6	15,919	-0.04%
2019/11/04	26	42.19	27	42.34	41.75	-1	16,127	-0.01%
2019/11/01	5	41.19	3	41.00	41.55	2	16,260	0.01%
2019/10/31	12	41.90	1	41.70	41.70	11	16,596	0.07%
2019/10/29	18	42.24	3	41.93	41.95	15	17,608	0.09%
2019/10/28	20	43.45	20	43.50	43.10	0	18,339	0.00%
2019/10/25	6	44.11	6	43.35	43.35	0	18,774	0.00%
2019/10/24	5	43.01	9	43.68	44.10	-4	18,821	-0.02%
2019/10/23	2	42.98	1	43.15	43.00	1	19,290	0.01%
2019/10/22	12	43.58	17	43.82	43.70	-5	20,332	-0.02%
2019/10/21	16	43.01	2	43.00	43.15	14	20,961	0.07%
2019/10/18	8	43.49	5	43.60	43.30	3	21,070	0.01%
2019/10/17	4	42.95	3	43.00	43.05	1	21,110	0.00%
2019/10/16	25	43.44	25	43.55	42.75	0	21,209	0.00%
2019/10/15	33	43.18	21	43.20	42.65	12	21,148	0.06%
2019/10/14	48	43.02	14	43.31	42.90	34	21,185	0.16%
2019/10/09	3	42.30	3	42.60	42.65	0	21,276	0.00%
2019/10/08	22	42.83	4	42.73	42.40	18	21,402	0.08%
2019/10/07	11	43.36	31	43.35	42.45	-20	21,383	-0.09%
2019/10/04	3	41.60	3	42.07	41.85	0	20,979	0.00%
2019/10/03	3	41.55	3	41.60	41.90	0	21,015	0.00%
2019/10/02	1	39.75	3	40.28	41.10	-2	21,005	-0.01%
2019/09/27	3	38.28	5	38.27	38.00	-2	21,298	-0.01%
2019/09/26	10	39.70	1	39.95	39.40	9	21,422	0.04%
2019/09/24	7	41.27	2	41.10	41.10	5	22,596	0.02%
2019/09/23	2	41.50	2	41.50	41.45	0	22,695	0.00%
2019/09/20	24	41.44	22	41.57	41.45	2	22,956	0.01%
2019/09/19	3	40.88	1	40.80	40.80	2	23,402	0.01%
2019/09/18	0	0.00	3	40.95	40.85	-3	23,695	-0.01%
2019/09/17	24	41.14	17	41.34	40.70	7	23,761	0.03%
2019/09/16	1	42.70	0	0.00	42.55	1	23,913	0.00%
2019/09/12	0	0.00	20	42.85	42.85	-20	24,520	-0.08%
2019/09/11	25	42.76	7	42.29	42.45	18	25,611	0.07%
2019/09/09	1	42.65	1	43.60	42.65	0	25,965	0.00%
2019/09/06	56	43.02	46	42.62	43.25	10	25,997	0.04%
2019/09/05	22	42.54	23	42.72	42.30	-1	25,903	0.00%
2019/09/04	16	41.70	15	41.85	42.15	1	25,949	0.00%
2019/09/03	16	41.77	21	42.00	41.30	-5	26,333	-0.02%
2019/09/02	20	41.65	20	41.83	42.45	0	26,674	0.00%
2019/08/30	9	42.76	9	42.11	42.20	0	26,552	0.00%
2019/08/29	11	43.51	0	0.00	43.05	11	26,357	0.04%
2019/08/28	4	43.30	2	43.65	42.90	2	26,289	0.01%
2019/08/27	50	45.01	69	44.75	43.70	-19	26,151	-0.07%
2019/08/26	36	43.93	34	43.98	44.00	2	26,124	0.01%
2019/08/23	22	45.28	26	45.20	44.90	-4	26,066	-0.02%
2019/08/22	101	45.56	103	45.70	44.85	-2	25,859	-0.01%	大買/大賣/
2019/08/21	5	42.65	23.3	43.93	44.55	-18.3	25,391	-0.07%
2019/08/20	15	43.69	24	43.67	42.80	-9	25,310	-0.04%
2019/08/19	22	44.08	14	43.62	43.55	8	25,354	0.03%
2019/08/16	31	43.63	30	43.81	43.45	1	25,543	0.00%
2019/08/15	19	42.89	17	42.74	42.90	2	25,530	0.01%
2019/08/14	27.3	44.59	22	44.25	43.75	5.3	25,824	0.02%
2019/08/13	55	43.30	60	43.47	43.70	-5	25,797	-0.02%
2019/08/12	18	43.09	12	43.18	42.40	6	25,834	0.02%
2019/08/08	142	40.83	132	41.06	42.30	10	25,657	0.04%	大買/大賣/
2019/08/07	63	39.57	63	39.76	39.20	0	25,226	0.00%
2019/08/06	1	39.20	22	37.45	39.05	-21	25,345	-0.08%
2019/08/05	6	38.31	25	39.25	38.90	-19	25,307	-0.08%
2019/08/02	14	39.33	14	39.71	39.10	0	25,515	0.00%
2019/08/01	11	39.77	11	40.24	40.80	0	25,667	0.00%
2019/07/31	29	39.68	26	39.80	40.60	3	25,540	0.01%
2019/07/30	120	42.56	46	41.81	40.95	74	25,754	0.29%	大買/
2019/07/29	11	46.01	10	45.71	45.45	1	25,319	0.00%
2019/07/26	18	45.79	27	45.60	45.30	-9	25,442	-0.04%
2019/07/25	34	46.07	17	45.93	45.70	17	25,583	0.07%
2019/07/24	16	45.70	79	45.09	46.90	-63	25,527	-0.25%
2019/07/23	56	43.59	17	43.97	43.20	39	24,542	0.16%
2019/07/22	10	40.90	12	40.97	41.40	-2	23,868	-0.01%
2019/07/19	20	41.00	25	40.45	40.25	-5	23,885	-0.02%
2019/07/18	4	40.44	2	39.85	39.85	2	23,960	0.01%
2019/07/17	5	40.45	5	40.72	40.80	0	24,172	0.00%
2019/07/16	3	41.30	0	0.00	41.05	3	24,273	0.01%
2019/07/15	0	0.00	4	41.93	41.90	-4	25,003	-0.02%
2019/07/12	31	41.75	29	41.76	41.00	2	25,090	0.01%
2019/07/11	13	41.25	13	41.48	41.45	0	25,498	0.00%
2019/07/10	16	40.58	18	40.48	40.80	-2	25,661	-0.01%
2019/07/09	5	39.52	3	39.85	39.90	2	26,240	0.01%
2019/07/08	5	40.35	5	40.30	40.20	0	26,796	0.00%
2019/07/05	6	41.26	3	41.07	40.55	3	26,878	0.01%
2019/07/04	10	41.03	12	41.30	41.15	-2	26,671	-0.01%
2019/07/03	20	41.61	17	41.08	41.00	3	26,902	0.01%
2019/07/02	11	42.55	10	42.85	42.80	1	26,904	0.00%
2019/07/01	1	40.80	10	41.76	42.25	-9	26,499	-0.03%
2019/06/28	8	38.64	9	38.48	38.45	-1	26,440	0.00%
2019/06/27	9	38.69	7	38.46	38.50	2	26,382	0.01%
2019/06/26	92	38.67	95	36.86	38.95	-3	26,184	-0.01%
2019/06/25	35	39.17	28	39.23	38.10	7	25,692	0.03%
2019/06/24	8	38.14	4	38.30	38.90	4	25,466	0.02%
2019/06/21	18	39.23	17	38.70	38.00	1	25,449	0.00%
2019/06/20	31	38.52	30	38.75	39.00	1	25,223	0.00%
2019/06/19	12	37.91	12	37.27	37.90	0	25,180	0.00%
2019/06/18	26	36.13	28	36.43	35.35	-2	24,982	-0.01%
2019/06/17	2	35.28	1	35.25	35.60	1	24,647	0.00%
2019/06/14	14	35.86	15	35.25	35.10	-1	24,735	0.00%
2019/06/13	5	35.56	4	35.91	35.95	1	24,689	0.00%
2019/06/12	26	35.78	25	35.82	35.55	1	24,771	0.00%
2019/06/11	38	36.57	75	35.62	36.15	-37	24,897	-0.15%
2019/06/10	186	34.46	152	34.43	35.90	34	24,438	0.14%	大買/大賣/
2019/06/06	3	32.27	25	32.39	32.80	-22	24,129	-0.09%
2019/06/05	56	33.14	37	32.97	32.30	19	24,125	0.08%
2019/06/04	6	32.85	5	32.45	32.45	1	24,182	0.00%
2019/06/03	3	32.85	3	32.80	32.70	0	24,303	0.00%
2019/05/31	87	33.15	95	33.33	33.60	-8	24,420	-0.03%
2019/05/30	37	32.68	27	32.82	32.55	10	24,453	0.04%
2019/05/29	3	31.98	3	31.60	32.30	0	24,765	0.00%
2019/05/28	4	32.86	13	33.05	32.60	-9	25,141	-0.04%
2019/05/27	15	31.53	6	31.54	32.50	9	25,170	0.04%
2019/05/24	16	33.62	16	33.23	32.20	0	25,386	0.00%
2019/05/23	2	31.95	2	32.40	32.95	0	25,066	0.00%
2019/05/22	3	34.58	4	34.58	34.25	-1	24,779	0.00%
2019/05/21	9	35.11	9	34.82	35.60	0	24,518	0.00%
2019/05/20	19	35.49	11	35.35	34.35	8	24,024	0.03%
2019/05/17	57	37.65	155	38.41	36.00	-98	23,691	-0.41%	大賣/
2019/05/16	4	40.04	22	40.20	39.70	-18	23,149	-0.08%
2019/05/15	21	42.72	2	42.35	41.95	19	22,880	0.08%
2019/05/14	49	40.78	62	39.85	42.50	-13	22,821	-0.06%
2019/05/13	1	40.10	1	40.85	40.10	0	22,711	0.00%
2019/05/10	60	40.77	28	40.03	40.80	32	22,735	0.14%
2019/05/09	13	41.97	71	40.98	40.00	-58	22,433	-0.26%
2019/05/08	17	42.98	18	42.49	42.65	-1	21,888	0.00%
2019/05/07	32	44.41	29	43.94	42.85	3	21,520	0.01%
2019/05/06	111	44.29	10	44.26	44.40	101	20,771	0.49%	大買/鉅額交易
2019/05/03	14	43.75	17	44.41	44.05	-3	20,311	-0.01%
2019/05/02	4	43.15	6	43.03	42.85	-2	19,694	-0.01%
2019/04/30	35	41.17	30	41.22	42.80	5	19,425	0.03%
2019/04/29	13	39.11	17	39.39	40.00	-4	18,879	-0.02%
2019/04/26	12	39.71	5	39.94	39.80	7	18,621	0.04%
2019/04/25	33	40.32	32	40.22	41.20	1	18,384	0.01%
2019/04/24	54	41.18	31	41.31	40.70	23	18,213	0.13%
2019/04/23	61	40.29	62	40.48	40.30	-1	17,968	-0.01%
2019/04/22	22	41.69	21	41.58	41.75	1	17,814	0.01%
2019/04/19	17	43.87	38	44.08	42.00	-21	17,647	-0.12%
2019/04/18	15	43.01	10	42.98	42.80	5	16,714	0.03%
2019/04/17	66	42.69	115	43.34	43.25	-49	16,338	-0.30%	大賣/
2019/04/16	15	41.57	24	41.56	41.50	-9	15,775	-0.06%
2019/04/15	95	42.18	31	42.19	42.90	64	15,316	0.42%
2019/04/12	15	39.26	27	38.93	39.15	-12	14,558	-0.08%
2019/04/11	9	36.57	19	36.93	37.00	-10	13,796	-0.07%
2019/04/10	6	35.95	4	35.93	35.80	2	13,578	0.01%
2019/04/09	16	37.70	12	37.54	36.00	4	13,459	0.03%
2019/04/08	5	36.42	6	36.95	36.70	-1	13,052	-0.01%
2019/04/03	4	36.35	4	35.89	35.70	0	12,792	0.00%
2019/04/02	13	36.98	7	36.64	35.50	6	12,819	0.05%
2019/04/01	0	0.00	1	34.95	34.95	-1	12,422	-0.01%
2019/03/29	2	34.75	11	34.24	34.20	-9	12,350	-0.07%
2019/03/28	0	0.00	3	34.17	34.55	-3	12,263	-0.02%
2019/03/27	0	0.00	1	35.10	34.65	-1	12,117	-0.01%
2019/03/26	0	0.00	10	35.20	34.40	-10	12,030	-0.08%
2019/03/25	14	35.58	0	0.00	35.20	14	11,929	0.12%
2019/03/22	7	36.08	14	36.58	35.20	-7	11,773	-0.06%
2019/03/21	18	35.13	25	34.55	36.45	-7	11,187	-0.06%
2019/03/20	1	33.15	2	33.03	33.15	-1	10,221	-0.01%
2019/03/19	6	33.39	4	33.40	32.60	2	10,131	0.02%
2019/03/18	10	32.80	1	32.05	32.80	9	9,959	0.09%
2019/03/15	1	32.85	12	32.41	32.00	-11	9,958	-0.11%
2019/03/14	22	33.63	1	33.70	33.35	21	9,769	0.21%
2019/03/13	2	32.88	1	32.80	32.90	1	9,497	0.01%
2019/03/12	1	32.20	0	0.00	32.35	1	9,430	0.01%
2019/03/11	1	32.55	0	0.00	32.75	1	9,247	0.01%
2019/03/08	3	32.27	13	32.17	32.40	-10	9,305	-0.11%
2019/03/06	6	32.92	8	32.72	32.55	-2	9,038	-0.02%
2019/03/05	3	32.87	21	33.55	32.50	-18	8,940	-0.20%
2019/03/04	15	34.75	11	34.49	34.60	4	8,668	0.05%
2019/02/27	40	33.59	28	33.46	33.65	12	8,208	0.15%
2019/02/26	11	32.60	1	33.40	32.65	10	7,623	0.13%
2019/02/25	11	31.55	2	31.70	32.60	9	7,160	0.13%
2019/02/22	0	0.00	1	29.90	29.65	-1	6,641	-0.02%
2019/02/21	1	29.30	0	0.00	29.50	1	6,597	0.02%
2019/02/20	1	30.10	1	30.25	29.85	0	6,526	0.00%
2019/02/19	0	0.00	1	29.80	30.10	-1	6,514	-0.02%
2019/02/18	21	30.09	1	30.10	30.35	20	6,402	0.31%
2019/02/15	1	28.60	4	29.35	28.95	-3	6,161	-0.05%
2019/02/14	6	28.72	2	28.90	28.70	4	6,005	0.07%
2019/02/13	0	0.00	10	29.00	29.10	-10	5,835	-0.17%
2019/02/12	10	27.95	0	0.00	27.70	10	5,516	0.18%
2019/01/24	0	0.00	10	25.30	25.40	-10	4,551	-0.22%
2019/01/22	1	26.10	1	25.75	25.20	0	4,570	0.00%
2019/01/21	0	0.00	5	26.00	26.10	-5	4,428	-0.11%
2019/01/15	5	26.10	8	25.70	25.70	-3	4,331	-0.07%
2019/01/14	11	26.85	3	26.97	26.20	8	4,274	0.19%
2019/01/11	10	25.80	0	0.00	26.40	10	4,041	0.25%
2019/01/09	0	0.00	10	25.55	25.60	-10	3,900	-0.26%
2019/01/08	21	25.26	21	25.39	25.75	0	3,825	0.00%
2019/01/02	2	25.48	2	25.63	25.65	0	3,744	0.00%
2018/12/27	0	0.00	5	25.25	24.75	-5	3,635	-0.14%
2018/12/26	5	24.81	0	0.00	24.65	5	3,569	0.14%
2018/12/25	1	25.80	0	0.00	25.50	1	3,481	0.03%
2018/12/24	1	26.00	2	25.88	26.30	-1	3,306	-0.03%
2018/12/22	5	24.47	2	24.65	25.15	3	3,061	0.10%
2018/12/19	13	24.84	13	24.67	24.25	0	3,053	0.00%
2018/12/17	13	25.03	3	25.00	24.75	10	2,934	0.34%
2018/12/10	2	24.28	2	24.23	24.55	0	2,628	0.00%
2018/12/07	1	24.20	1	24.50	24.40	0	2,518	0.00%
2018/11/30	0	0.00	2	23.20	23.25	-2	2,190	-0.09%
2018/11/28	2	22.85	0	0.00	22.50	2	2,059	0.10%
2018/11/19	2	22.48	2	22.55	22.80	0	2,428	0.00%
2018/11/05	0	0.00	10	21.20	21.20	-10	2,519	-0.40%
2018/11/02	11	21.45	1	21.45	21.40	10	2,549	0.39%
2018/10/30	5	20.65	5	20.65	20.60	0	2,544	0.00%
2018/10/02	2	28.40	4	28.30	27.95	-2	2,632	-0.08%
2018/10/01	0	0.00	10	27.75	28.05	-10	2,591	-0.39%
2018/09/26	0	0.00	5	27.95	27.95	-5	2,481	-0.20%
2018/09/25	0	0.00	1	27.85	27.90	-1	2,447	-0.04%
2018/09/21	10	27.90	0	0.00	28.00	10	2,424	0.41%
2018/09/12	5	27.60	0	0.00	27.60	5	2,485	0.20%
2018/08/31	1	29.05	1	29.10	29.25	0	2,797	0.00%
2018/08/30	0	0.00	4	28.35	28.60	-4	2,678	-0.15%
2018/08/29	1	28.20	1	28.40	28.40	0	2,701	0.00%
2018/08/16	4	26.78	0	0.00	27.10	4	3,218	0.12%
2018/08/09	1	28.70	0	0.00	28.80	1	3,120	0.03%
2018/08/06	2	29.00	0	0.00	28.95	2	3,107	0.06%
2018/07/20	1	27.75	0	0.00	27.60	1	3,053	0.03%
2018/07/18	1	28.25	0	0.00	28.25	1	3,068	0.03%
2018/06/28	0	0.00	10	28.55	28.20	-10	2,964	-0.34%
2018/06/26	10	29.00	0	0.00	29.00	10	3,000	0.33%
2018/06/14	0	0.00	10	30.80	30.60	-10	2,873	-0.35%
2018/06/13	11	30.65	0	0.00	30.50	11	2,885	0.38%
2018/06/12	6	31.70	6	31.53	31.35	0	2,876	0.00%
2018/06/07	1	31.65	1	31.00	31.35	0	2,678	0.00%
2018/06/06	0	0.00	1	31.25	31.40	-1	2,640	-0.04%
2018/06/05	0	0.00	1	31.05	31.20	-1	2,628	-0.04%
2018/06/04	3	31.90	1	32.25	31.65	2	2,549	0.08%
2018/06/01	6	30.42	5	29.90	30.30	1	2,257	0.04%
2018/05/21	4	28.85	4	28.80	29.15	0	2,324	0.00%
2018/05/17	0	0.00	1	28.15	28.20	-1	2,331	-0.04%
2018/05/11	1	28.10	0	0.00	27.75	1	2,518	0.04%
2018/05/10	0	0.00	3	28.62	28.50	-3	2,502	-0.12%
2018/05/08	4	28.61	14	28.35	28.20	-10	2,506	-0.40%
2018/05/07	0	0.00	6	27.93	28.00	-6	2,537	-0.24%
2018/05/03	0	0.00	1	27.00	26.85	-1	2,768	-0.04%
2018/04/30	4	26.95	4	26.73	27.05	0	2,888	0.00%
2018/04/27	5	26.21	0	0.00	26.20	5	2,909	0.17%
2018/04/25	5	26.25	15	26.45	26.80	-10	2,926	-0.34%
2018/04/24	5	26.25	22	26.47	26.25	-17	2,944	-0.58%
2018/04/23	2	27.50	0	0.00	27.30	2	2,950	0.07%
2018/04/16	10	28.45	0	0.00	28.35	10	3,219	0.31%
2018/04/12	10	28.60	0	0.00	28.60	10	3,375	0.30%
2018/04/11	1	28.85	2	29.08	28.80	-1	3,421	-0.03%
2018/04/10	1	28.90	0	0.00	28.90	1	3,501	0.03%
2018/04/03	1	28.90	0	0.00	29.00	1	3,846	0.03%
2018/03/31	5	29.65	0	0.00	29.60	5	4,185	0.12%
2018/03/30	3	29.88	2	29.90	29.90	1	4,279	0.02%
2018/03/28	2	29.05	2	29.30	29.00	0	4,469	0.00%
2018/03/27	2	29.50	0	0.00	29.45	2	4,517	0.04%
2018/03/23	1	29.25	0	0.00	29.00	1	4,671	0.02%
2018/03/22	7	30.50	5	31.00	30.30	2	4,828	0.04%
2018/03/21	0	0.00	11	30.86	30.50	-11	4,818	-0.23%
2018/03/20	1	30.10	0	0.00	30.20	1	4,910	0.02%
2018/03/16	5	30.53	2	30.93	30.25	3	5,265	0.06%
2018/03/14	1	30.65	4	30.76	30.70	-3	5,500	-0.05%
2018/03/13	6	30.26	0	0.00	30.20	6	5,568	0.11%
2018/03/12	2	29.95	2	29.80	29.80	0	5,707	0.00%
2018/03/09	3	30.23	3	30.00	29.80	0	5,995	0.00%
2018/03/08	11	29.64	1	29.85	29.70	10	6,287	0.16%
2018/03/06	0	0.00	10	29.80	29.90	-10	7,139	-0.14%
2018/03/05	0	0.00	4	30.31	29.50	-4	7,613	-0.05%
2018/02/27	3	29.55	4	29.90	29.55	-1	9,780	-0.01%
2018/02/23	3	29.12	10	28.76	29.70	-7	11,142	-0.06%
2018/02/21	0	0.00	2	27.80	28.10	-2	11,123	-0.02%
2018/02/12	1	26.85	2	27.00	26.90	-1	11,121	-0.01%
2018/02/09	2	26.43	1	26.60	26.60	1	11,170	0.01%
2018/02/07	10	27.95	0	0.00	27.65	10	11,184	0.09%
2018/02/06	3	28.67	1	28.00	27.00	2	11,193	0.02%
2018/02/05	1	29.70	1	29.70	29.85	0	11,112	0.00%
2018/02/02	3	30.32	1	30.50	30.30	2	11,130	0.02%
2018/02/01	0	0.00	3	30.65	30.55	-3	11,193	-0.03%
2018/01/31	1	30.35	1	30.50	30.95	0	11,212	0.00%
2018/01/30	1	30.45	1	30.20	30.20	0	11,213	0.00%
2018/01/29	2	31.03	3	31.08	30.90	-1	11,289	-0.01%
2018/01/26	22	31.82	21	32.06	31.60	1	11,299	0.01%
2018/01/25	2	31.20	22	31.35	31.00	-20	11,107	-0.18%
2018/01/22	2	30.30	10	30.40	30.25	-8	11,088	-0.07%
2018/01/10	0	0.00	1	30.40	30.20	-1	11,766	-0.01%
2018/01/09	0	0.00	3	31.40	31.30	-3	11,798	-0.03%
2018/01/08	23	31.44	13	31.77	31.00	10	11,802	0.08%
2018/01/05	12	32.30	2	32.58	32.30	10	11,729	0.09%
2018/01/04	13	32.15	1	32.50	32.20	12	11,692	0.10%
2018/01/03	6	34.03	1	32.80	32.55	5	11,661	0.04%
2018/01/02	2	33.18	6	32.81	33.50	-4	11,490	-0.03%