奇鋐 (3017)-元大-天母券商分點個股進出

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
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085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－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/04/26	13	653.46	10.1	666.10	642.00	2.9	17,374	0.02%
2024/04/25	16.1	635.95	15	636.72	620.00	1.1	17,079	0.01%
2024/04/24	4	619.51	10.1	624.95	634.00	-6.1	16,953	-0.04%
2024/04/23	5.3	585.28	4	580.25	577.00	1.3	17,056	0.01%
2024/04/22	16.1	585.49	8.3	592.15	567.00	7.8	16,992	0.05%
2024/04/19	16.5	648.63	11	626.73	630.00	5.5	16,950	0.03%
2024/04/18	17.5	667.71	19.5	673.95	680.00	-2	16,936	-0.01%
2024/04/17	9	628.11	4	632.98	638.00	5	16,835	0.03%
2024/04/16	1	618.54	3	606.67	606.00	-2	16,828	-0.01%
2024/04/15	11	627.88	7.5	628.27	616.00	3.6	16,832	0.02%
2024/04/12	4.4	603.80	10.8	619.57	628.00	-6.4	16,897	-0.04%
2024/04/11	4	571.00	11.1	574.34	584.00	-7.1	16,653	-0.04%
2024/04/10	7.3	566.88	4.1	563.04	555.00	3.2	16,608	0.02%
2024/04/09	6.1	572.48	6	576.83	577.00	0.1	16,586	0.00%
2024/04/08	12.5	570.30	16.2	576.27	570.00	-3.7	16,528	-0.02%
2024/04/03	11	549.91	8.1	555.00	546.00	3	16,589	0.02%
2024/04/02	4.2	539.21	2	535.50	533.00	2.2	16,497	0.01%
2024/04/01	8.1	558.41	6.2	563.21	554.00	1.9	16,476	0.01%
2024/03/29	7.1	551.10	9	548.44	546.00	-1.9	16,382	-0.01%
2024/03/28	6.1	534.78	6	528.68	542.00	0.1	16,272	0.00%
2024/03/27	5.1	536.99	4.1	541.51	534.00	1	16,176	0.01%
2024/03/26	9.4	552.55	11.1	565.26	541.00	-1.7	16,093	-0.01%
2024/03/25	12.1	587.18	4	591.25	583.00	8.1	15,929	0.05%
2024/03/22	5	584.60	6	586.19	589.00	-1	15,868	-0.01%
2024/03/21	6	586.84	19.3	585.03	585.00	-13.3	15,767	-0.08%
2024/03/20	22.2	574.82	13.1	573.63	567.00	9.1	15,677	0.06%
2024/03/19	13.2	591.72	7	583.43	569.00	6.2	15,465	0.04%
2024/03/18	12.3	620.38	8.2	618.22	623.00	4.1	15,226	0.03%
2024/03/15	28	583.93	34.2	587.38	599.00	-6.2	15,013	-0.04%
2024/03/14	32.4	562.94	6.2	563.12	556.00	26.2	14,674	0.18%
2024/03/13	23.2	641.54	14	639.13	617.00	9.2	14,414	0.06%
2024/03/12	24.1	614.19	29.5	631.73	643.00	-5.4	13,964	-0.04%
2024/03/11	14.1	592.84	14.2	604.03	585.00	-0.1	13,651	0.00%
2024/03/08	16.2	596.07	15.1	597.72	574.00	1	13,426	0.01%
2024/03/07	14.4	606.14	9.3	607.46	599.00	5.1	13,269	0.04%
2024/03/06	21.2	621.12	23.2	619.80	630.00	-2	12,946	-0.02%
2024/03/05	3.2	569.95	2.1	577.17	585.00	1.1	12,713	0.01%
2024/03/04	4.3	555.88	6.1	556.21	554.00	-1.9	12,560	-0.01%
2024/03/01	14	537.86	16.2	539.41	539.00	-2.2	12,472	-0.02%
2024/02/29	5.1	518.96	6.3	529.25	532.00	-1.2	12,399	-0.01%
2024/02/27	5.1	507.38	5	507.00	508.00	0.1	12,167	0.00%
2024/02/26	0	496.10	0.1	500.52	500.00	-0.1	12,143	0.00%
2024/02/23	3.1	513.84	4.9	502.05	498.50	-1.8	12,107	-0.01%
2024/02/22	5	528.20	8.1	525.66	520.00	-3.1	12,045	-0.03%
2024/02/21	3	491.17	3.1	490.20	495.00	-0.1	12,019	0.00%
2024/02/20	4.1	477.75	1.7	477.91	483.00	2.4	11,975	0.02%
2024/02/19	3.2	493.15	10.1	493.06	486.00	-6.9	11,954	-0.06%
2024/02/16	4.7	522.82	1	530.78	510.00	3.7	12,023	0.03%
2024/02/15	4.2	525.52	4.1	530.14	534.00	0.1	12,017	0.00%
2024/02/05	14.1	481.99	14.4	484.08	485.50	-0.3	11,947	0.00%
2024/02/02	9.1	476.60	6	478.08	478.00	3.1	11,799	0.03%
2024/02/01	12	446.04	13.1	450.31	457.50	-1.1	11,601	-0.01%
2024/01/31	5.2	420.80	6	422.01	425.50	-0.9	11,272	-0.01%
2024/01/30	17	423.91	22.1	427.01	429.50	-5.1	11,110	-0.05%
2024/01/29	1	389.00	2	389.25	390.50	-1	10,854	-0.01%
2024/01/26	1.1	383.05	2	384.50	386.00	-0.9	10,868	-0.01%
2024/01/25	13	392.46	14.1	391.42	389.50	-1.1	10,898	-0.01%
2024/01/24	3	387.49	3.1	386.16	387.50	-0.1	10,774	0.00%
2024/01/23	9.3	382.63	10	384.40	386.50	-0.7	10,805	-0.01%
2024/01/22	9.1	372.07	22.3	371.07	380.50	-13.1	10,603	-0.12%
2024/01/19	4	342.73	7.2	343.40	346.00	-3.1	10,366	-0.03%
2024/01/18	20	341.88	5	345.01	334.50	15	10,347	0.14%
2024/01/17	12	348.25	10.1	350.27	343.50	1.9	10,285	0.02%
2024/01/16	2	338.75	6	339.42	343.00	-4	10,244	-0.04%
2024/01/15	13.2	340.25	3	339.83	334.00	10.2	10,224	0.10%
2024/01/12	9	353.11	27.1	354.62	350.00	-18.1	10,164	-0.18%
2024/01/11	9	342.17	17	338.97	346.50	-8	9,909	-0.08%
2024/01/10	4	323.38	6	326.34	329.00	-2	9,844	-0.02%
2024/01/09	2.1	311.02	11	312.45	315.00	-8.9	9,708	-0.09%
2024/01/08	12	309.95	6	312.33	301.50	6	9,633	0.06%
2024/01/05	0	0.00	0	323.00	323.50	0	9,475	0.00%
2024/01/04	6.2	321.72	8	323.63	319.00	-1.8	9,564	-0.02%
2024/01/03	6.1	328.25	3	330.67	329.00	3.1	9,628	0.03%
2024/01/02	5	329.80	2.1	330.03	329.50	3	9,615	0.03%
2023/12/29	9.1	331.24	14.2	332.48	336.50	-5.1	9,631	-0.05%
2023/12/28	5.1	324.32	5	323.10	318.00	0.1	9,477	0.00%
2023/12/27	5	323.30	8	320.13	324.50	-3	9,478	-0.03%
2023/12/26	6	307.92	0	0.00	311.00	6	9,542	0.06%
2023/12/25	5	309.50	1	310.50	309.50	4	9,822	0.04%
2023/12/22	1	304.47	3.2	307.48	307.00	-2.1	9,954	-0.02%
2023/12/21	3	295.17	3	297.50	301.50	0	10,189	0.00%
2023/12/20	1	303.50	1	305.00	299.50	0	10,278	0.00%
2023/12/19	0	0.00	1	297.50	302.50	-1	10,483	-0.01%
2023/12/18	0	0.00	0.1	299.50	299.50	-0.1	10,603	0.00%
2023/12/15	4	299.25	0	0.00	298.00	4	10,803	0.04%
2023/12/14	1	311.00	3	307.50	306.00	-2	10,986	-0.02%
2023/12/13	1	304.00	1	301.50	300.50	0	11,067	0.00%
2023/12/12	2	311.75	3	307.83	306.50	-1	11,063	-0.01%
2023/12/11	1	304.00	23	310.48	308.00	-22	11,153	-0.20%
2023/12/08	4.1	304.77	4	308.24	304.50	0	11,191	0.00%
2023/12/07	4.1	301.87	1	304.50	301.50	3.1	11,204	0.03%
2023/12/06	3.1	297.05	2.3	297.28	296.50	0.8	11,269	0.01%
2023/12/05	22.4	283.95	3	283.33	286.00	19.4	11,267	0.17%
2023/12/04	2.1	288.78	1	289.50	290.50	1.1	11,225	0.01%
2023/12/01	2	302.75	3	303.00	302.50	-1	11,216	-0.01%
2023/11/30	1	304.00	2	305.50	308.00	-1	11,223	-0.01%
2023/11/28	1	297.00	1	302.50	300.50	0	11,199	0.00%
2023/11/27	6.1	304.02	40	307.13	298.00	-33.9	11,295	-0.30%
2023/11/24	0	0.00	5	322.00	322.50	-5	11,225	-0.04%
2023/11/22	3	325.50	3	326.67	327.00	0	11,240	0.00%
2023/11/21	1	335.00	5	333.00	327.00	-4	11,394	-0.04%
2023/11/20	3	326.20	5	328.00	329.50	-2	11,601	-0.02%
2023/11/17	2	318.50	3	319.33	318.00	-1	11,533	-0.01%
2023/11/16	33	315.55	181	317.02	316.00	-148	11,591	-1.28%	大賣/鉅額交易
2023/11/15	192.2	316.70	11	324.41	313.50	181.2	11,587	1.56%	大買/鉅額交易
2023/11/14	18	326.06	3	324.14	325.00	15	11,556	0.13%
2023/11/13	3	316.17	1	315.50	318.50	2	11,586	0.02%
2023/11/10	1	317.50	6	315.75	314.50	-5	11,647	-0.04%
2023/11/09	6	318.00	1.8	318.64	316.50	4.3	11,745	0.04%
2023/11/08	3	316.50	2	319.75	313.00	1	11,836	0.01%
2023/11/07	2	311.25	2	310.25	311.00	0	11,949	0.00%
2023/11/06	1	305.00	4	308.88	315.00	-3	12,182	-0.02%
2023/11/03	2	298.50	0	0.00	297.00	2	12,505	0.02%
2023/11/02	0	0.00	3	299.00	299.50	-3	12,747	-0.02%
2023/11/01	4	285.38	2	284.25	285.50	2	13,055	0.02%
2023/10/31	6.1	291.84	5.1	295.92	283.50	1	13,293	0.01%
2023/10/30	3	301.17	2	303.75	298.50	1	13,521	0.01%
2023/10/27	4.1	303.38	5	305.60	296.50	-0.9	13,680	-0.01%
2023/10/26	3	305.16	2	308.00	301.50	1	13,925	0.01%
2023/10/25	3	315.33	2	316.50	313.00	1	14,064	0.01%
2023/10/24	2	312.54	8	305.39	318.00	-6	14,224	-0.04%
2023/10/23	8	305.44	2.1	301.96	297.00	6	14,195	0.04%
2023/10/20	5.1	298.93	9	304.83	308.50	-3.9	14,432	-0.03%
2023/10/19	6.1	295.36	4	292.50	299.00	2.1	14,621	0.01%
2023/10/18	12	297.88	3	303.83	294.00	9	14,918	0.06%
2023/10/17	4	326.38	6	327.75	319.50	-2	15,011	-0.01%
2023/10/16	8.1	327.73	1	336.50	325.50	7.1	15,049	0.05%
2023/10/13	7	339.57	6.1	338.05	337.00	0.9	15,194	0.01%
2023/10/12	3	343.17	3.1	342.12	342.00	-0.1	15,286	0.00%
2023/10/11	5	350.00	5.3	343.66	336.50	-0.3	15,413	0.00%
2023/10/06	0	0.00	1	348.50	348.50	-1	15,690	-0.01%
2023/10/05	5.1	347.44	3	346.33	344.00	2.1	15,923	0.01%
2023/10/04	9.3	333.13	8.1	335.01	345.00	1.2	15,976	0.01%
2023/10/03	6.1	343.60	11.1	340.95	340.00	-5.1	15,965	-0.03%
2023/10/02	11	345.91	8	345.63	342.50	3	16,091	0.02%
2023/09/28	6.1	337.73	17.1	336.77	341.00	-11	16,017	-0.07%
2023/09/27	3.1	316.42	2	311.80	321.00	1.1	15,898	0.01%
2023/09/26	8.1	313.52	17.1	313.17	313.50	-9	15,995	-0.06%
2023/09/25	5	300.20	10	298.90	297.00	-5	16,091	-0.03%
2023/09/22	9	292.85	5	291.80	297.50	4	16,369	0.02%
2023/09/21	4.1	278.63	2.1	275.69	280.00	2	16,169	0.01%
2023/09/20	3	284.33	3	285.33	281.00	0	16,119	0.00%
2023/09/19	5.1	284.98	0	0.00	278.00	5.1	16,033	0.03%
2023/09/18	5.2	300.09	2	308.00	293.50	3.2	15,942	0.02%
2023/09/15	2	318.00	0.1	315.54	320.00	1.9	15,953	0.01%
2023/09/14	2	313.50	2	314.50	318.00	0	16,122	0.00%
2023/09/13	14.1	302.90	12.5	298.37	304.00	1.6	16,333	0.01%
2023/09/12	4.8	306.69	4	307.50	306.00	0.8	16,622	0.00%
2023/09/11	8.7	312.26	5.2	318.13	311.50	3.5	16,910	0.02%
2023/09/08	3.1	342.63	1	337.00	337.00	2.1	16,934	0.01%
2023/09/07	5.1	339.55	4	342.25	342.00	1.1	17,183	0.01%
2023/09/06	11	341.69	6	343.08	343.50	5	17,207	0.03%
2023/09/05	2.8	325.47	3	329.67	330.50	-0.2	17,309	0.00%
2023/09/04	1	327.50	1	330.00	328.50	0	17,401	0.00%
2023/09/01	5	329.69	13	329.65	329.00	-8	17,523	-0.05%
2023/08/31	6.1	329.31	5	327.50	334.50	1.1	17,651	0.01%
2023/08/30	4.2	342.25	5	346.80	335.50	-0.8	17,734	0.00%
2023/08/29	2	348.74	1	335.00	335.00	1	17,933	0.01%
2023/08/28	6.1	351.83	4	339.04	338.50	2	18,015	0.01%
2023/08/25	12	359.04	26	360.04	354.00	-14	18,063	-0.08%
2023/08/24	23	384.09	11	386.23	387.00	12	17,950	0.07%
2023/08/23	4	360.76	4	362.75	356.00	0	17,909	0.00%
2023/08/22	6	360.08	5	356.90	350.50	1	18,218	0.01%
2023/08/21	3	353.17	2	355.50	353.50	1	18,518	0.01%
2023/08/18	8	355.94	8	352.84	352.00	0	18,472	0.00%
2023/08/17	2	353.00	7	352.64	363.00	-5	18,342	-0.03%
2023/08/16	5	345.10	6	345.83	350.00	-1	18,270	-0.01%
2023/08/15	3.2	339.19	6.1	340.70	343.50	-2.9	18,323	-0.02%
2023/08/14	6	321.58	5	318.50	319.00	1	18,425	0.01%
2023/08/11	8	319.94	5.3	318.50	321.00	2.7	18,409	0.01%
2023/08/10	8.3	317.73	36.1	318.62	314.50	-27.9	18,368	-0.15%
2023/08/09	11.1	360.36	6.3	357.87	349.00	4.7	18,241	0.03%
2023/08/08	9	356.89	6	354.75	358.00	3	17,976	0.02%
2023/08/07	9	349.89	8.3	350.22	349.50	0.7	17,883	0.00%
2023/08/04	5.5	326.24	9.1	330.54	338.00	-3.6	17,657	-0.02%
2023/08/02	15.2	321.91	11.1	318.46	315.50	4.1	17,537	0.02%
2023/08/01	10	320.60	8	323.81	328.00	2	17,424	0.01%
2023/07/31	17.2	336.83	2	344.25	322.00	15.2	17,773	0.09%
2023/07/28	6	341.16	5.1	343.63	352.00	1	17,986	0.01%
2023/07/27	5.1	353.25	10	349.51	340.00	-4.9	17,903	-0.03%
2023/07/26	2	345.25	14.1	348.41	343.50	-12.1	17,910	-0.07%
2023/07/25	57	357.72	54.1	348.58	340.50	2.9	17,963	0.02%
2023/07/24	12.2	347.58	8	344.13	344.00	4.2	17,926	0.02%
2023/07/21	3	316.56	10	325.75	339.00	-7	17,679	-0.04%
2023/07/20	17.1	305.26	18	308.53	308.50	-0.9	17,321	-0.01%
2023/07/19	16	291.53	4.1	290.94	291.50	11.9	17,096	0.07%
2023/07/18	11.1	292.68	7.1	290.68	293.00	4	17,121	0.02%
2023/07/17	10	283.85	10.4	284.55	285.00	-0.4	17,009	0.00%
2023/07/14	19.1	290.47	18	290.22	293.50	1.1	16,859	0.01%
2023/07/13	7	300.29	11.1	298.35	288.00	-4.1	16,774	-0.02%
2023/07/12	7	292.57	6.1	291.02	287.50	0.9	16,420	0.01%
2023/07/11	6	280.50	7	283.43	283.50	-1	16,252	-0.01%
2023/07/10	7	274.50	8.1	275.52	273.00	-1.1	16,127	-0.01%
2023/07/07	5	270.30	3	276.67	270.00	2	16,187	0.01%
2023/07/06	8.2	275.54	8	275.56	273.50	0.2	16,032	0.00%
2023/07/05	10.1	281.63	7	282.43	280.50	3.1	15,958	0.02%
2023/07/04	7	289.08	6	291.67	292.00	1	15,805	0.01%
2023/07/03	8.1	290.55	11	290.45	293.00	-2.9	15,627	-0.02%
2023/06/30	4	262.75	3	256.67	271.00	1	15,257	0.01%
2023/06/29	2.3	244.40	0.2	246.50	246.50	2.1	14,969	0.01%
2023/06/28	0.8	242.91	2	242.00	241.50	-1.2	15,263	-0.01%
2023/06/27	1	237.50	2	241.55	235.00	-1	15,506	-0.01%
2023/06/26	0.1	244.50	3	244.17	250.00	-3	15,806	-0.02%
2023/06/21	1.2	251.51	0	0.00	249.50	1.2	15,760	0.01%
2023/06/20	2	253.25	8.7	252.26	252.00	-6.7	16,021	-0.04%
2023/06/19	3.2	251.98	1.1	255.55	254.50	2.1	16,419	0.01%
2023/06/16	11.1	244.06	25.7	240.56	247.00	-14.6	16,302	-0.09%
2023/06/15	32.7	234.94	19.5	233.42	237.00	13.2	16,089	0.08%
2023/06/14	0.4	220.69	8	222.00	224.00	-7.6	15,750	-0.05%
2023/06/13	17	218.29	16	217.06	219.50	1	15,654	0.01%
2023/06/12	4	205.50	5	208.00	205.50	-1	15,370	-0.01%
2023/06/09	12.1	208.92	17.3	208.73	209.50	-5.2	15,293	-0.03%
2023/06/08	13.3	202.80	22	201.16	200.50	-8.7	15,073	-0.06%
2023/06/07	8	206.94	7	207.93	208.00	1	14,973	0.01%
2023/06/06	16	202.59	19.3	203.34	203.50	-3.3	14,812	-0.02%
2023/06/05	7.3	197.76	35	198.73	200.00	-27.8	14,614	-0.19%
2023/06/02	63	204.39	27	204.06	202.00	36	14,364	0.25%
2023/06/01	7	203.85	20	205.45	207.00	-13	14,049	-0.09%
2023/05/31	7	197.93	12	197.88	197.50	-5	13,851	-0.04%
2023/05/30	13	202.46	7	201.93	201.50	6	13,707	0.04%
2023/05/29	4	208.88	10	206.65	206.00	-6	13,717	-0.04%
2023/05/26	18	201.00	22	204.55	208.00	-4	13,795	-0.03%
2023/05/25	27	197.04	24	196.83	197.50	3	13,401	0.02%
2023/05/24	1	185.50	1	184.51	187.00	0	12,993	0.00%
2023/05/23	19	182.87	9	183.17	182.50	10	12,930	0.08%
2023/05/22	3.1	182.00	8	181.56	182.50	-4.9	12,861	-0.04%
2023/05/19	5	181.30	9.1	183.34	184.00	-4.1	12,758	-0.03%
2023/05/18	1	186.52	10.3	182.19	186.00	-9.3	12,576	-0.07%
2023/05/17	36	178.11	14	178.43	178.00	22	12,319	0.18%
2023/05/16	28	176.21	19	175.26	175.50	9	12,170	0.07%
2023/05/15	11	170.91	18	170.94	171.00	-7	11,977	-0.06%
2023/05/12	17	175.29	10	175.20	177.50	7	11,896	0.06%
2023/05/11	17.1	177.09	11	175.23	174.50	6.1	11,760	0.05%
2023/05/10	11	178.41	9	178.67	178.50	2	11,609	0.02%
2023/05/09	6	180.67	5.4	182.23	183.00	0.6	11,432	0.01%
2023/05/08	40.2	182.95	40	181.69	181.50	0.2	11,312	0.00%
2023/05/05	37	179.01	39	179.54	181.00	-2	11,073	-0.02%
2023/05/04	23.1	174.87	21	174.57	175.50	2.1	10,617	0.02%
2023/05/03	7	165.71	1	164.00	163.00	6	10,134	0.06%
2023/05/02	5.1	162.61	22.1	164.32	166.00	-17	10,026	-0.17%
2023/04/28	15	154.26	11	154.55	157.50	4	9,717	0.04%
2023/04/27	16	152.37	12	151.88	153.50	4	9,459	0.04%
2023/04/26	4	142.13	6.1	143.35	146.00	-2.1	9,136	-0.02%
2023/04/25	5	141.40	7.5	140.47	141.50	-2.5	9,007	-0.03%
2023/04/24	3	144.83	2.4	144.77	144.00	0.6	8,916	0.01%
2023/04/21	3	143.00	10	144.60	143.00	-7	8,814	-0.08%
2023/04/20	10	148.05	4	147.75	147.50	6	8,651	0.07%
2023/04/19	1	151.00	1	152.50	151.00	0	8,530	0.00%
2023/04/18	6.1	158.28	24	152.46	152.50	-17.9	8,516	-0.21%
2023/04/17	3	155.64	2	158.00	156.00	1	8,347	0.01%
2023/04/14	4	154.00	6	154.33	153.00	-2	8,208	-0.02%
2023/04/13	3	149.17	0	0.00	149.50	3	8,043	0.04%
2023/04/12	13	153.31	9.3	154.98	154.50	3.7	7,957	0.05%
2023/04/11	1	150.50	0	0.00	149.50	1	7,732	0.01%
2023/04/10	12	144.92	13	148.27	148.50	-1	7,604	-0.01%
2023/04/07	10	143.50	13	144.31	144.50	-3	7,470	-0.04%
2023/04/06	20.3	141.36	18	142.00	142.00	2.3	7,388	0.03%
2023/03/31	11	141.95	14.1	141.00	141.00	-3.1	7,282	-0.04%
2023/03/30	13	142.31	13	142.19	142.00	0	7,269	0.00%
2023/03/29	18.1	143.78	18.1	143.57	142.50	0	7,205	0.00%
2023/03/28	24.2	143.86	22.2	142.16	142.00	2	6,912	0.03%
2023/03/27	34.1	146.53	26	148.79	148.50	8.1	6,662	0.12%
2023/03/24	4.1	138.57	155.2	137.04	142.50	-151.1	6,298	-2.40%	大賣/鉅額交易
2023/03/23	15	138.50	117	138.98	138.50	-102	6,175	-1.65%	大賣/鉅額交易
2023/03/22	34.2	132.08	32.1	134.24	136.50	2.1	5,757	0.04%
2023/03/21	72	120.36	7.5	124.67	126.50	64.5	5,149	1.25%
2023/03/20	186	120.95	11	120.32	119.00	175	4,971	3.52%	大買/鉅額交易
2023/03/17	6.1	116.17	5	116.10	115.50	1.1	4,812	0.02%
2023/03/16	0	0.00	2.1	116.01	115.00	-2.1	4,838	-0.04%
2023/03/15	3	115.17	3.1	115.01	114.50	-0.1	5,047	0.00%
2023/03/14	1	112.00	0	0.00	109.50	1	5,272	0.02%
2023/03/13	0	0.00	5	112.50	112.50	-5	5,747	-0.09%
2023/03/10	1.1	114.05	0	0.00	113.50	1.1	5,772	0.02%
2023/03/09	3	118.50	2	117.50	117.50	1	5,772	0.02%
2023/03/08	2	117.25	0	0.00	119.00	2	5,795	0.03%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/06	1	119.50	1	119.50	119.50	0	5,804	0.00%
2023/03/03	1	119.50	2	119.75	118.50	-1	5,809	-0.02%
2023/03/02	4	118.00	4	118.25	119.00	0	5,902	0.00%
2023/03/01	1	117.50	1	118.86	119.00	0	6,022	0.00%
2023/02/24	6	119.92	11.3	121.53	120.50	-5.3	6,042	-0.09%
2023/02/23	5	116.50	2	116.00	116.50	3	5,673	0.05%
2023/02/22	1	113.00	0	0.00	115.00	1	5,678	0.02%
2023/02/21	2.1	114.27	0	0.00	115.00	2.1	5,652	0.04%
2023/02/20	0.1	115.00	0	0.00	114.50	0.1	5,686	0.00%
2023/02/17	0	0.00	1	115.00	114.50	-1	5,774	-0.02%
2023/02/16	0.1	115.50	3	118.00	117.50	-3	5,924	-0.05%
2023/02/15	0.1	116.00	4	115.00	115.00	-4	5,991	-0.07%
2023/02/14	0	0.00	3	116.50	115.50	-3	5,955	-0.05%
2023/02/13	4	116.50	1	116.50	117.50	3	5,961	0.05%
2023/02/10	6	114.92	1.1	116.52	115.50	5	5,934	0.08%
2023/02/09	3.5	115.86	11.1	116.46	116.00	-7.6	5,894	-0.13%
2023/02/08	11	114.68	13.3	114.61	115.00	-2.3	5,839	-0.04%
2023/02/07	2	111.00	3	110.50	110.50	-1	5,763	-0.02%
2023/02/06	1	109.00	1.1	108.77	111.50	-0.1	5,778	0.00%
2023/02/03	8	112.80	4	112.25	112.00	4	5,698	0.07%
2023/02/02	7	110.85	3.1	109.85	112.00	4	5,683	0.07%
2023/02/01	2.1	107.68	0.1	108.00	107.50	2	5,661	0.04%
2023/01/31	1	106.00	0	0.00	106.00	1	5,633	0.02%
2023/01/30	5	109.00	0	0.00	109.50	5	5,610	0.09%
2023/01/17	1	107.50	1	107.50	108.50	0	5,685	0.00%
2023/01/16	0	0.00	0.1	107.50	107.50	-0.1	5,740	0.00%
2023/01/12	2	109.50	2	110.00	109.50	0	5,908	0.00%
2023/01/09	0	0.00	2	109.50	110.50	-2	6,199	-0.03%
2023/01/06	2.1	106.51	0	0.00	107.50	2.1	6,241	0.03%
2023/01/05	0	111.50	0	0.00	108.50	0	6,307	0.00%
2023/01/04	0	113.00	0	112.50	112.00	0	6,428	0.00%
2023/01/03	0	0.00	1	113.00	112.50	-1	6,547	-0.02%
2022/12/29	1.1	107.64	0	0.00	110.00	1.1	6,950	0.02%
2022/12/28	0	110.00	0	0.00	108.50	0	7,231	0.00%
2022/12/26	1.1	111.44	1	111.50	111.50	0.1	7,356	0.00%
2022/12/23	2.1	111.00	1	111.00	111.00	1.1	7,421	0.01%
2022/12/22	3	110.33	0	0.00	113.00	3	7,479	0.04%
2022/12/21	2.1	111.26	1	109.00	109.00	1.1	7,492	0.01%
2022/12/20	1.1	112.93	2	110.75	111.50	-1	7,465	-0.01%
2022/12/19	0.1	111.00	0	0.00	112.00	0.1	7,423	0.00%
2022/12/16	4.1	115.38	1	115.00	115.00	3.1	7,354	0.04%
2022/12/15	3	117.67	7	116.57	116.50	-4	7,274	-0.05%
2022/12/13	1.1	115.48	2	114.50	114.00	-1	7,378	-0.01%
2022/12/12	0.1	113.68	10	114.00	114.50	-9.9	7,364	-0.13%
2022/12/09	3.1	114.99	8	114.94	115.50	-4.9	7,331	-0.07%
2022/12/08	4	112.00	1.1	112.46	113.50	2.9	7,301	0.04%
2022/12/07	19	118.79	12	117.92	112.50	7	7,291	0.10%
2022/12/06	7.1	125.28	19	123.45	124.00	-11.9	7,067	-0.17%
2022/12/05	4	124.88	9.1	122.87	127.00	-5.1	6,830	-0.07%
2022/12/02	8	115.50	6.1	115.82	115.50	1.9	6,412	0.03%
2022/12/01	1	114.00	2.1	115.00	114.50	-1.1	6,418	-0.02%
2022/11/30	1	112.50	2	113.50	113.00	-1	6,380	-0.02%
2022/11/29	0	0.00	2	111.50	112.00	-2	6,350	-0.03%
2022/11/28	5	110.80	3	111.17	111.50	2	6,341	0.03%
2022/11/25	6	111.50	6	109.50	109.00	0	6,329	0.00%
2022/11/24	27	110.98	21	110.29	111.00	6	6,331	0.09%
2022/11/23	1	109.00	2.2	109.28	110.00	-1.2	6,288	-0.02%
2022/11/22	2	106.50	11	107.73	106.00	-9	6,203	-0.15%
2022/11/21	0	0.00	1	104.00	104.00	-1	6,102	-0.02%
2022/11/18	1	104.00	2	103.50	102.00	-1	6,164	-0.02%
2022/11/17	3	102.67	0	0.00	103.00	3	6,154	0.05%
2022/11/16	5	102.90	4	102.00	102.00	1	6,146	0.02%
2022/11/15	6	101.58	1	104.50	102.00	5	6,109	0.08%
2022/11/14	17.1	105.82	9	104.94	104.50	8.1	6,180	0.13%
2022/11/11	8	109.13	7.1	109.94	110.00	1	6,032	0.02%
2022/11/09	1	109.00	7	109.00	108.00	-6	6,009	-0.10%
2022/11/08	1.1	107.43	8.1	106.26	106.00	-7	6,054	-0.12%
2022/11/07	14	107.29	5.8	108.11	107.50	8.3	6,090	0.14%
2022/11/04	3	106.17	1	105.50	106.00	2	6,176	0.03%
2022/11/03	1	105.02	1	106.00	106.50	0	6,505	0.00%
2022/11/02	2	103.00	35	103.79	104.00	-33	6,677	-0.49%
2022/11/01	1	103.00	3	102.17	102.50	-2	6,835	-0.03%
2022/10/31	1.1	102.95	1	102.00	102.00	0.1	7,005	0.00%
2022/10/28	10	100.88	7	102.36	101.00	3	7,098	0.04%
2022/10/27	22	99.34	11	98.68	99.90	11	7,025	0.16%
2022/10/26	2	93.00	2	93.90	93.60	0	6,961	0.00%
2022/10/25	7	93.96	6	94.48	94.50	1	7,021	0.01%
2022/10/24	3	97.77	8	98.19	96.30	-5	7,034	-0.07%
2022/10/21	11	96.68	8	96.55	95.40	3	7,232	0.04%
2022/10/20	14	98.49	9	98.90	98.80	5	7,298	0.07%
2022/10/19	17.1	102.21	11	101.05	100.50	6.1	7,443	0.08%
2022/10/18	10.1	100.41	5	101.60	101.50	5.1	7,728	0.07%
2022/10/17	1.3	99.84	2	100.05	101.50	-0.7	7,676	-0.01%
2022/10/14	2	107.50	3	107.33	105.00	-1	7,668	-0.01%
2022/10/13	4	106.88	7	105.64	103.50	-3	7,679	-0.04%
2022/10/12	5	101.80	4	104.00	107.00	1	7,677	0.01%
2022/10/11	14.4	104.80	7	106.50	104.00	7.4	7,667	0.10%
2022/10/07	5.1	111.89	3	112.00	110.50	2	7,651	0.03%
2022/10/06	6.1	114.17	6.1	115.58	116.00	0.1	7,630	0.00%
2022/10/05	12	117.75	18.5	120.59	119.50	-6.5	7,570	-0.09%
2022/10/04	0	0.00	5.1	111.83	114.00	-5.1	7,428	-0.07%
2022/10/03	5.1	108.20	8	108.75	108.00	-2.9	7,618	-0.04%
2022/09/30	7	111.50	2	111.50	111.50	5	7,715	0.06%
2022/09/29	5.1	109.89	0	0.00	108.00	5.1	7,874	0.06%
2022/09/28	3.1	114.95	1	109.01	109.00	2	7,978	0.03%
2022/09/27	2.1	114.93	1	115.50	116.00	1.1	7,948	0.01%
2022/09/26	0.2	111.83	3.3	112.00	111.00	-3.2	8,022	-0.04%
2022/09/23	1	115.50	7	116.50	115.50	-6	8,156	-0.07%
2022/09/22	1.1	115.00	2	114.75	115.00	-0.9	8,172	-0.01%
2022/09/21	8	116.94	0.1	117.50	116.00	8	8,174	0.10%
2022/09/20	8.3	116.40	4.1	116.49	117.00	4.3	8,159	0.05%
2022/09/16	0	0.00	1	114.00	113.50	-1	8,157	-0.01%
2022/09/15	2	113.50	3	113.83	113.50	-1	8,205	-0.01%
2022/09/14	2.1	111.18	5	111.90	113.50	-3	8,289	-0.04%
2022/09/13	7	114.36	6	113.83	113.00	1	8,435	0.01%
2022/09/12	2.1	111.24	1	113.00	112.00	1.1	8,485	0.01%
2022/09/08	16	106.56	14	107.32	107.50	2	8,486	0.02%
2022/09/07	1	105.50	0	0.00	105.50	1	8,494	0.01%
2022/09/06	2.1	101.02	1	104.00	102.00	1	8,492	0.01%
2022/09/05	1	104.00	0	0.00	103.50	1	8,586	0.01%
2022/09/02	2	105.75	1	106.50	105.50	1	8,634	0.01%
2022/09/01	2	106.50	2	107.00	105.50	0	8,692	0.00%
2022/08/29	2	107.75	6.1	108.01	108.00	-4.1	8,954	-0.05%
2022/08/26	4	112.50	0	0.00	113.00	4	8,986	0.04%
2022/08/25	3	113.00	2	112.50	112.00	1	8,989	0.01%
2022/08/24	6	117.50	2	117.00	117.00	4	8,989	0.04%
2022/08/23	2	118.00	137	117.46	117.50	-135	9,067	-1.49%	大賣/鉅額交易
2022/08/22	0	0.00	40	117.25	117.00	-40	9,174	-0.44%
2022/08/19	26	116.81	6	117.42	117.00	20	9,415	0.21%
2022/08/18	0	0.00	6.3	119.50	119.50	-6.3	9,735	-0.07%
2022/08/17	0	120.00	0	0.00	119.00	0	10,238	0.00%
2022/08/16	1	119.00	10	121.50	119.00	-9	10,639	-0.08%
2022/08/15	2	119.72	1	120.50	119.50	1	10,651	0.01%
2022/08/12	3	116.33	6	115.17	117.50	-3	10,695	-0.03%
2022/08/11	3	114.17	4	114.38	114.50	-1	10,707	-0.01%
2022/08/10	8	114.62	4	114.00	112.50	4	10,693	0.04%
2022/08/09	0	0.00	9	119.61	119.00	-9	10,339	-0.09%
2022/08/08	0	0.00	1	117.98	118.00	-1	10,169	-0.01%
2022/08/05	8	112.19	0	0.00	112.50	8	10,008	0.08%
2022/08/04	2	113.50	4	111.50	113.00	-2	9,857	-0.02%
2022/08/03	5	114.20	2	114.75	115.00	3	9,804	0.03%
2022/08/02	2	114.00	0	0.00	115.00	2	9,884	0.02%
2022/08/01	4	116.50	3	117.17	115.50	1	9,904	0.01%
2022/07/29	11	117.45	2	118.00	118.00	9	9,828	0.09%
2022/07/28	139.1	114.16	124	114.25	117.00	15.1	9,825	0.15%	大買/大賣/
2022/07/27	5	114.80	8	114.50	116.00	-3	9,627	-0.03%
2022/07/26	30	113.90	22.2	113.66	114.00	7.9	9,545	0.08%
2022/07/25	4	108.88	14.1	109.38	112.50	-10.1	9,366	-0.11%
2022/07/22	10	103.75	0	0.00	104.50	10	9,081	0.11%
2022/07/21	1	103.00	0	0.00	105.50	1	9,142	0.01%
2022/07/20	14	105.29	3	104.00	105.00	11	9,118	0.12%
2022/07/19	41.1	105.97	2	105.25	105.00	39.1	9,191	0.42%
2022/07/18	7	103.14	11	103.68	104.00	-4	9,222	-0.04%
2022/07/15	6	100.33	7.1	100.79	101.00	-1.1	9,329	-0.01%
2022/07/14	2	98.20	34	99.84	101.00	-32	9,371	-0.34%
2022/07/13	16.1	98.47	4	97.90	96.80	12.1	9,530	0.13%
2022/07/12	27	96.03	6	95.97	96.00	21	9,385	0.22%
2022/07/11	41.3	97.22	14	98.59	98.40	27.3	9,361	0.29%
2022/07/08	9	93.51	8	94.60	96.10	1	9,174	0.01%
2022/07/07	10	84.29	3	86.70	87.40	7	9,072	0.08%
2022/07/06	58	83.37	12	84.96	82.60	46	8,964	0.51%
2022/07/05	0	0.00	1	87.20	87.20	-1	9,052	-0.01%
2022/07/04	3	85.70	0	86.90	85.30	3	9,143	0.03%
2022/07/01	5	90.34	2	86.90	86.90	3	9,169	0.03%
2022/06/30	3	94.47	1	96.00	93.10	2	9,079	0.02%
2022/06/29	4	96.83	1	97.10	97.10	3	9,182	0.03%
2022/06/28	2	98.80	2	99.30	98.60	0	9,461	0.00%
2022/06/27	4	97.68	4	99.33	99.90	0	10,427	0.00%
2022/06/24	3	95.10	4	94.75	95.40	-1	10,640	-0.01%
2022/06/23	4	93.70	0	93.60	93.90	4	10,989	0.04%
2022/06/22	0	0.00	6	93.43	92.60	-6	11,371	-0.05%
2022/06/21	2	97.90	0	95.60	98.10	2	11,436	0.02%
2022/06/20	3	100.83	2.1	98.45	98.00	0.9	11,817	0.01%
2022/06/17	4.1	103.76	1.1	104.08	103.00	3	12,397	0.02%
2022/06/16	0.1	109.00	3	107.17	103.50	-2.9	12,956	-0.02%
2022/06/15	3	108.00	2	106.50	106.00	1	13,337	0.01%
2022/06/14	42	107.56	39	107.71	108.00	3	13,563	0.02%
2022/06/13	52	102.63	8	103.06	106.00	44	13,810	0.32%
2022/06/10	2	104.50	0	0.00	105.00	2	14,157	0.01%
2022/06/09	3.1	105.82	22	104.68	105.00	-18.9	14,408	-0.13%
2022/06/08	2	107.00	2	107.50	107.50	0	14,810	0.00%
2022/06/07	10.1	106.75	41	106.33	108.00	-31	15,523	-0.20%
2022/06/06	3	111.00	6	111.00	111.00	-3	15,767	-0.02%
2022/06/02	9.1	112.78	8	112.69	112.00	1.1	16,055	0.01%
2022/06/01	8.1	113.81	11	113.09	112.50	-2.9	16,225	-0.02%
2022/05/31	5.1	112.80	5	112.60	113.00	0.1	16,439	0.00%
2022/05/30	8	114.38	5	114.00	114.50	3	16,554	0.02%
2022/05/27	6	115.67	4	115.13	113.50	2	16,680	0.01%
2022/05/26	23	117.61	10	117.10	117.00	13	16,551	0.08%
2022/05/25	17	115.62	26	117.87	118.00	-9	16,330	-0.06%
2022/05/24	22	113.73	11	113.00	109.00	11	16,110	0.07%
2022/05/23	4	109.63	6	111.17	112.00	-2	16,307	-0.01%
2022/05/20	7	111.14	4	111.75	109.50	3	16,605	0.02%
2022/05/19	6	107.58	5	108.30	111.00	1	16,725	0.01%
2022/05/18	2	108.50	9.2	108.50	109.00	-7.2	17,036	-0.04%
2022/05/17	2	105.00	0	0.00	105.00	2	17,376	0.01%
2022/05/16	1	104.50	2	106.00	104.50	-1	17,465	-0.01%
2022/05/13	4	104.00	5	105.00	105.00	-1	17,601	-0.01%
2022/05/12	1	104.50	3	102.33	102.00	-2	17,747	-0.01%
2022/05/11	7	104.71	5	103.10	103.50	2	18,072	0.01%
2022/05/10	3	103.33	6	103.50	105.50	-3	18,149	-0.02%
2022/05/09	7	102.07	6	101.58	101.00	1	18,376	0.01%
2022/05/06	2	105.25	1	105.50	105.50	1	18,654	0.01%
2022/05/05	2	108.00	7	108.93	108.00	-5	18,938	-0.03%
2022/05/03	4	107.38	12	105.79	106.00	-8	19,277	-0.04%
2022/04/29	2	106.00	2	107.00	104.50	0	19,729	0.00%
2022/04/28	3	103.17	4	103.38	103.50	-1	20,507	0.00%
2022/04/27	5	100.80	6	103.00	104.00	-1	21,072	0.00%
2022/04/26	9.2	105.74	7	107.43	103.00	2.2	21,428	0.01%
2022/04/25	2	104.50	5	104.90	105.00	-3	21,669	-0.01%
2022/04/22	10	108.95	4.2	109.98	107.00	5.8	21,647	0.03%
2022/04/21	11.2	112.50	16	111.19	113.50	-4.8	21,616	-0.02%
2022/04/20	11	107.91	7.5	108.47	107.50	3.5	21,379	0.02%
2022/04/19	9.5	108.16	10	107.75	106.00	-0.5	21,257	0.00%
2022/04/18	1	104.00	1	106.00	103.50	0	20,999	0.00%
2022/04/15	8	105.75	1	108.00	104.50	7	20,972	0.03%
2022/04/14	1	108.00	0	0.00	108.00	1	20,931	0.00%
2022/04/13	2	106.00	1	105.50	105.50	1	20,946	0.00%
2022/04/12	1	106.00	1	110.00	105.50	0	20,977	0.00%
2022/04/11	7	105.93	12	106.63	106.50	-5	20,947	-0.02%
2022/04/08	11	112.05	9	113.06	112.00	2	20,789	0.01%
2022/04/07	4	112.75	9	114.11	111.00	-5	20,651	-0.02%
2022/04/06	1	112.52	2	113.50	113.00	-1	20,526	0.00%
2022/04/01	10	114.10	3	114.50	114.50	7	20,440	0.03%
2022/03/31	14	118.21	8	118.25	116.50	6	20,269	0.03%
2022/03/30	35	123.00	47	122.18	117.00	-12	19,995	-0.06%
2022/03/29	13	118.50	25	118.88	116.50	-12	19,004	-0.06%
2022/03/28	35	117.06	27	117.83	119.00	8	18,706	0.04%
2022/03/25	15	114.37	27	115.31	117.00	-12	18,350	-0.07%
2022/03/24	25	112.44	13	112.35	111.50	12	17,934	0.07%
2022/03/23	27	117.19	21	118.17	115.00	6	17,788	0.03%
2022/03/22	30	116.22	27	116.57	118.00	3	17,269	0.02%
2022/03/21	19	108.82	22	109.50	112.50	-3	16,587	-0.02%
2022/03/18	15	109.13	22	109.34	110.00	-7	15,987	-0.04%
2022/03/17	9	106.83	4	106.50	106.50	5	15,551	0.03%
2022/03/16	13	106.77	11	106.05	106.00	2	15,400	0.01%
2022/03/15	5	112.70	19	113.63	106.00	-14	15,788	-0.09%
2022/03/14	22	117.59	18	119.19	117.00	4	15,461	0.03%
2022/03/11	29	121.85	25	121.36	122.50	4	15,218	0.03%
2022/03/10	40	121.40	38	119.21	119.50	2	14,819	0.01%
2022/03/09	19	111.03	19	112.63	116.00	0	14,134	0.00%
2022/03/08	12	109.71	19	107.63	105.50	-7	13,742	-0.05%
2022/03/07	10	107.95	6	108.25	105.50	4	13,508	0.03%
2022/03/04	14	113.96	13	114.00	113.00	1	13,440	0.01%
2022/03/03	19	110.53	12	108.88	112.00	7	13,288	0.05%
2022/03/02	22	107.77	28	110.34	108.50	-6	13,178	-0.05%
2022/03/01	14	110.32	7	113.00	111.00	7	13,077	0.05%
2022/02/25	17	112.12	8	110.63	110.00	9	13,177	0.07%
2022/02/24	5	113.10	12	113.67	113.00	-7	13,279	-0.05%
2022/02/23	45	114.88	47	114.65	114.50	-2	13,465	-0.01%
2022/02/22	2	111.00	14	110.21	110.00	-12	13,330	-0.09%
2022/02/21	33	110.74	37	110.32	110.00	-4	13,121	-0.03%
2022/02/18	24	113.46	25	111.50	114.00	-1	12,934	-0.01%
2022/02/17	12	110.33	26	111.17	112.50	-14	12,625	-0.11%
2022/02/16	25	103.64	25	104.06	103.00	0	12,365	0.00%
2022/02/15	5	104.90	0	0.00	103.00	5	12,811	0.04%
2022/02/14	2	106.50	5	104.00	105.50	-3	13,044	-0.02%
2022/02/11	17	106.24	20	107.33	106.00	-3	13,289	-0.02%
2022/02/10	53	104.94	51	105.95	104.00	2	13,683	0.01%
2022/02/09	40	103.79	36	103.51	106.00	4	13,551	0.03%
2022/02/08	13	98.37	35	99.23	101.50	-22	13,291	-0.17%
2022/02/07	41	93.92	24	94.62	95.40	17	12,990	0.13%
2022/01/26	10	91.70	4	92.08	92.80	6	12,748	0.05%
2022/01/25	37	93.72	22	95.31	92.30	15	12,853	0.12%
2022/01/24	48	95.96	58	96.61	95.00	-10	12,721	-0.08%
2022/01/21	45	99.23	66	99.54	99.20	-21	12,384	-0.17%
2022/01/20	42	95.52	41.3	97.15	98.00	0.7	11,863	0.01%
2022/01/19	34	93.57	39	94.31	95.70	-5	11,540	-0.04%
2022/01/18	29	90.50	66	90.79	91.20	-37	11,474	-0.32%
2022/01/17	15	88.25	11	88.17	89.20	4	11,991	0.03%
2022/01/14	6	82.58	2	83.65	83.90	4	13,041	0.03%
2022/01/13	1	86.20	0	0.00	86.10	1	13,178	0.01%
2022/01/12	2	86.95	0	0.00	87.00	2	13,220	0.02%
2022/01/11	4	87.98	11	87.78	86.90	-7	13,280	-0.05%
2022/01/07	7	87.10	5	87.50	86.30	2	13,285	0.02%
2022/01/06	12	88.12	13	88.88	89.50	-1	13,263	-0.01%
2022/01/05	12	89.35	16	89.68	90.20	-4	13,306	-0.03%
2022/01/04	6	89.42	5	89.40	88.80	1	13,290	0.01%
2022/01/03	5	89.78	6.1	89.69	89.00	-1.1	13,260	-0.01%
2021/12/30	24	88.66	2	88.60	88.20	22	13,268	0.17%
2021/12/29	1	87.60	7	88.77	88.70	-6	13,371	-0.04%
2021/12/28	0	0.00	3	88.23	87.70	-3	13,504	-0.02%
2021/12/27	1	87.70	0	0.00	87.50	1	13,660	0.01%
2021/12/24	0	0.00	7.2	88.17	87.70	-7.2	13,957	-0.05%
2021/12/23	7	87.16	3	87.20	87.00	4	14,098	0.03%
2021/12/22	2	86.50	3	86.90	87.10	-1	14,289	-0.01%
2021/12/20	7.1	85.77	4	85.33	85.10	3.1	15,089	0.02%
2021/12/17	10.2	87.77	7	88.21	86.90	3.2	15,701	0.02%
2021/12/16	12	88.89	6.1	89.07	89.20	5.9	16,278	0.04%
2021/12/15	3.1	86.67	2	86.50	86.70	1.1	16,645	0.01%
2021/12/14	1	87.70	0	0.00	87.00	1	16,959	0.01%
2021/12/13	1	87.70	5	88.22	89.10	-4	17,018	-0.02%
2021/12/10	9	88.14	1	87.40	87.80	8	16,987	0.05%
2021/12/09	44	91.28	32.2	92.41	88.70	11.8	16,870	0.07%
2021/12/08	1	88.60	8	88.95	89.30	-7	16,151	-0.04%
2021/12/07	3	88.20	0	0.00	87.60	3	16,191	0.02%
2021/12/06	6	87.78	7	88.74	89.20	-1	16,177	-0.01%
2021/12/03	0	0.00	8	88.40	87.70	-8	16,217	-0.05%
2021/12/02	11	86.45	3	86.83	86.00	8	16,447	0.05%
2021/12/01	19.2	88.88	4	88.68	88.50	15.2	16,551	0.09%
2021/11/30	13	87.85	19	88.24	88.40	-6	16,673	-0.04%
2021/11/29	12	84.04	53.1	84.29	86.50	-41.1	16,724	-0.25%
2021/11/26	6.1	84.76	4	86.03	85.40	2.1	16,819	0.01%
2021/11/25	14.3	85.86	9	86.54	85.80	5.3	16,717	0.03%
2021/11/24	23	88.20	15	89.15	87.30	8	16,584	0.05%
2021/11/23	18	89.31	28	89.94	89.50	-10	16,358	-0.06%
2021/11/22	42	88.59	34	89.10	88.40	8	15,994	0.05%
2021/11/19	35	87.53	34	87.77	87.60	1	15,509	0.01%
2021/11/18	10	84.78	1.1	84.91	83.50	8.9	15,085	0.06%
2021/11/17	10	81.72	8	82.38	82.50	2	14,939	0.01%
2021/11/16	8.1	81.19	13	81.88	82.00	-4.9	14,907	-0.03%
2021/11/15	16	81.23	2	81.75	81.20	14	14,880	0.09%
2021/11/12	76	83.74	104	82.16	81.50	-28	14,743	-0.19%	大賣/
2021/11/11	35	88.90	57	89.21	89.40	-22	14,245	-0.15%
2021/11/10	34	86.69	14	87.88	88.40	20	14,017	0.14%
2021/11/09	9	85.09	41	85.37	87.50	-32	13,647	-0.23%
2021/11/08	5	80.12	3	80.67	80.40	2	12,955	0.02%
2021/11/05	30	79.70	48	80.14	80.90	-18	13,030	-0.14%
2021/11/04	12	81.28	28	80.13	80.10	-16	13,254	-0.12%
2021/11/03	11	80.27	10	80.80	81.30	1	13,560	0.01%
2021/11/02	53	81.95	48	80.97	80.20	5	13,624	0.04%
2021/11/01	28	82.55	34	82.45	82.20	-6	13,410	-0.04%
2021/10/29	5	82.36	8	82.13	82.90	-3	13,341	-0.02%
2021/10/28	38	82.61	24	81.81	81.00	14	13,297	0.11%
2021/10/27	35	81.77	33	80.63	82.10	2	13,022	0.02%
2021/10/26	23	81.53	38	81.37	82.10	-15	12,753	-0.12%
2021/10/25	64	84.33	20.1	84.62	84.30	44	12,388	0.35%
2021/10/22	27	80.81	46	83.52	85.00	-19	11,636	-0.16%
2021/10/21	5	77.20	4	77.01	77.30	1	10,514	0.01%
2021/10/20	15	75.46	10	75.57	75.50	5	10,320	0.05%
2021/10/19	1	75.40	6	75.02	75.60	-5	10,344	-0.05%
2021/10/18	2	73.10	2	73.20	73.10	0	10,344	0.00%
2021/10/15	2	72.90	2	73.00	72.90	0	10,439	0.00%
2021/10/14	9	72.23	14	71.59	71.40	-5	10,632	-0.05%
2021/10/13	9	73.74	4	74.75	71.80	5	10,700	0.05%
2021/10/12	6	74.02	1	74.50	73.00	5	10,765	0.05%
2021/10/08	21	76.40	3	75.90	75.90	18	10,816	0.17%
2021/10/07	2	75.70	6	75.90	76.50	-4	10,886	-0.04%
2021/10/06	8	74.18	2	73.50	73.80	6	11,078	0.05%
2021/10/05	18	73.55	37	74.93	75.60	-19	11,232	-0.17%
2021/10/04	42.1	74.43	27.1	74.70	73.60	15	11,267	0.13%
2021/10/01	32	74.79	36	73.84	73.60	-4	11,609	-0.03%
2021/09/30	53	78.71	31	79.25	79.20	22	11,868	0.19%
2021/09/29	14	79.54	2	78.90	79.00	12	11,895	0.10%
2021/09/28	63	81.37	284.1	79.87	79.80	-221.1	11,976	-1.85%	大賣/鉅額交易
2021/09/27	64.2	84.35	69	84.33	84.30	-4.8	11,730	-0.04%
2021/09/24	277	83.52	87	83.80	83.70	190	11,591	1.64%	大買/鉅額交易
2021/09/23	42	80.89	25	81.17	83.30	17	11,156	0.15%
2021/09/22	43	79.27	13	79.47	79.80	30	10,860	0.28%
2021/09/17	36	77.13	71	77.83	78.80	-35	10,794	-0.32%
2021/09/16	21	74.98	40	76.01	76.30	-19	10,785	-0.18%
2021/09/15	28	73.81	25	74.66	73.90	3	11,133	0.03%
2021/09/14	33	74.82	30	74.96	74.70	3	11,581	0.03%
2021/09/13	24	75.43	23	74.57	74.30	1	12,616	0.01%
2021/09/10	44	75.32	63	75.71	75.30	-19	13,771	-0.14%
2021/09/09	15	74.43	17	74.60	75.10	-2	14,436	-0.01%
2021/09/08	12	74.62	16	73.81	73.50	-4	14,454	-0.03%
2021/09/07	61	76.55	54	76.30	76.60	7	14,388	0.05%
2021/09/06	36	76.41	38	76.36	76.40	-2	14,153	-0.01%
2021/09/03	48	75.94	47	75.50	75.30	1	14,045	0.01%
2021/09/02	68	74.29	69	74.87	74.90	-1	14,085	-0.01%
2021/09/01	43	72.99	44	73.13	73.10	-1	14,587	-0.01%
2021/08/31	3	69.53	10	69.40	69.50	-7	15,460	-0.05%
2021/08/30	1	69.00	0	0.00	69.70	1	15,755	0.01%
2021/08/26	0	0.00	1	69.60	69.80	-1	15,894	-0.01%
2021/08/25	0	0.00	2	70.25	70.50	-2	16,004	-0.01%
2021/08/24	2	70.20	4	69.20	69.80	-2	16,100	-0.01%
2021/08/23	10	72.06	6	72.37	72.40	4	16,291	0.02%
2021/08/20	10	70.25	10	71.00	70.90	0	16,409	0.00%
2021/08/19	5	71.64	2	70.70	69.80	3	16,604	0.02%
2021/08/18	38	69.33	32	70.23	70.70	6	16,603	0.04%
2021/08/17	6	68.53	0	0.00	67.80	6	16,693	0.04%
2021/08/16	51	69.64	68	68.65	69.50	-17	16,721	-0.10%
2021/08/13	18	71.68	20	71.13	71.00	-2	16,674	-0.01%
2021/08/12	19	73.09	18	72.40	72.50	1	16,647	0.01%
2021/08/11	44	73.01	41	72.28	72.30	3	16,658	0.02%
2021/08/10	70	74.34	22	72.46	73.00	48	16,637	0.29%
2021/08/09	53	78.27	44	76.44	76.80	9	16,444	0.05%
2021/08/06	29	77.51	30	78.70	79.40	-1	16,208	-0.01%
2021/08/05	26	77.29	25	76.20	76.80	1	16,215	0.01%
2021/08/04	58	78.47	42	77.88	77.80	16	16,376	0.10%
2021/08/03	11	76.81	14	77.17	77.70	-3	16,493	-0.02%
2021/07/30	16	74.43	15	74.00	75.20	1	16,684	0.01%
2021/07/29	29	74.11	27	74.40	74.90	2	16,839	0.01%
2021/07/28	45	74.29	46	74.53	74.80	-1	17,040	-0.01%
2021/07/27	35	75.99	39	75.12	75.10	-4	17,077	-0.02%
2021/07/26	8	75.73	5	75.82	75.60	3	17,193	0.02%
2021/07/23	0	0.00	1	75.10	74.80	-1	17,292	-0.01%
2021/07/21	5	75.94	1	75.90	74.60	4	17,580	0.02%
2021/07/20	17	74.76	1	73.70	75.30	16	17,663	0.09%
2021/07/19	12	78.11	1	77.80	77.70	11	17,492	0.06%
2021/07/16	6	78.97	15	79.63	79.30	-9	17,445	-0.05%
2021/07/15	8	79.34	8	79.40	79.10	0	17,289	0.00%
2021/07/14	9	79.98	6	80.45	80.50	3	17,237	0.02%
2021/07/13	10	80.44	16	81.09	79.80	-6	17,153	-0.03%
2021/07/12	11	78.79	13	78.77	79.00	-2	16,887	-0.01%
2021/07/09	11	81.19	20	80.35	80.40	-9	16,634	-0.05%
2021/07/08	24	83.10	8	82.35	82.70	16	16,545	0.10%
2021/07/07	21	80.73	23	81.09	82.10	-2	16,131	-0.01%
2021/07/06	2	77.90	0	0.00	77.60	2	15,659	0.01%
2021/07/05	28	80.03	79	80.30	79.00	-51	15,786	-0.32%
2021/07/02	25	78.71	21	78.89	78.70	4	15,915	0.03%
2021/07/01	47	80.25	52	81.06	79.50	-5	15,787	-0.03%
2021/06/30	70	80.37	42	80.46	80.70	28	15,668	0.18%
2021/06/29	56	80.73	84	81.35	81.00	-28	15,594	-0.18%
2021/06/28	61	80.89	61	81.90	81.10	0	15,419	0.00%
2021/06/25	34	80.05	12	81.15	80.70	22	15,092	0.15%
2021/06/24	20	84.01	41	82.40	82.30	-21	14,843	-0.14%
2021/06/23	8	82.70	38	82.16	82.00	-30	14,480	-0.21%
2021/06/22	58	83.90	52	83.85	82.00	6	14,077	0.04%
2021/06/21	53	78.94	73.5	77.04	82.00	-20.5	13,136	-0.16%
2021/06/18	18	72.82	94	74.04	77.20	-76	12,122	-0.63%
2021/06/17	30	69.57	0	0.00	70.70	30	11,358	0.26%
2021/06/16	10	71.00	5	70.46	69.90	5	11,289	0.04%
2021/06/15	3	70.50	3	70.90	70.90	0	11,253	0.00%
2021/06/11	1	70.60	3	70.33	70.30	-2	11,191	-0.02%
2021/06/10	5	70.68	7	71.03	71.60	-2	11,122	-0.02%
2021/06/09	105	73.30	26	71.78	71.10	79	10,849	0.73%	大買/
2021/06/08	92	75.55	101	76.77	75.20	-9	10,195	-0.09%	大賣/
2021/06/07	6	73.12	4	72.25	72.00	2	9,144	0.02%
2021/06/04	0	0.00	6	73.00	70.30	-6	8,890	-0.07%
2021/06/03	0	0.00	15	71.70	72.70	-15	8,864	-0.17%
2021/06/02	74	71.17	84	71.55	71.60	-10	8,812	-0.11%
2021/06/01	21	72.61	32	73.16	72.40	-11	8,693	-0.13%
2021/05/31	26	72.77	63	73.15	73.40	-37	8,592	-0.43%
2021/05/28	4	71.55	14	71.71	71.60	-10	8,360	-0.12%
2021/05/27	28	70.57	15	70.29	70.30	13	8,232	0.16%
2021/05/26	0	0.00	2	68.60	68.60	-2	8,139	-0.02%
2021/05/25	1	68.70	15	67.60	68.00	-14	8,104	-0.17%
2021/05/24	12	66.45	12.1	65.80	66.70	-0.1	7,970	0.00%
2021/05/21	12	63.96	35	63.17	64.90	-23	7,908	-0.29%
2021/05/20	4	60.90	3	62.03	60.90	1	7,816	0.01%
2021/05/19	2.1	60.56	11	61.58	62.20	-9	7,825	-0.11%
2021/05/18	17	59.48	38	61.55	61.70	-21	7,774	-0.27%
2021/05/17	5	57.22	7	57.89	57.00	-2	7,724	-0.03%
2021/05/14	6	59.80	4	61.15	60.30	2	7,623	0.03%
2021/05/13	44	53.35	4	58.10	58.30	40	7,523	0.53%
2021/05/12	61	60.16	76	57.74	57.60	-15	7,390	-0.20%
2021/05/11	27	66.30	33	63.74	63.80	-6	7,200	-0.08%
2021/05/10	35	69.60	8	69.05	69.20	27	7,016	0.38%
2021/05/07	20	69.81	5	70.12	69.90	15	6,945	0.22%
2021/05/06	53	69.75	28	69.23	69.30	25	6,817	0.37%
2021/05/05	23	70.08	24	69.76	69.20	-1	6,649	-0.02%
2021/05/04	33	65.19	9	65.01	67.60	24	6,458	0.37%
2021/05/03	6	69.07	14	69.86	68.10	-8	6,366	-0.13%
2021/04/29	25	71.38	166	70.73	71.20	-141	6,258	-2.25%	大賣/鉅額交易
2021/04/28	21	70.70	2.4	70.73	71.70	18.6	6,246	0.30%
2021/04/27	140	71.53	57	70.57	70.50	83	6,318	1.31%	大買/
2021/04/26	26	68.50	18	69.61	69.60	8	6,166	0.13%
2021/04/23	2.1	66.13	1	66.60	66.60	1.1	6,249	0.02%
2021/04/22	2.2	67.66	1	68.40	66.60	1.2	6,534	0.02%
2021/04/21	10.1	69.19	1	69.60	69.10	9.1	7,234	0.13%
2021/04/20	1	69.40	1	69.50	69.90	0	7,608	0.00%
2021/04/19	7	69.10	0	0.00	69.20	7	7,852	0.09%
2021/04/16	11	67.99	5	68.00	68.40	6	7,881	0.08%
2021/04/15	13	68.24	0	0.00	68.30	13	8,132	0.16%
2021/04/14	20	67.40	33	67.58	67.80	-13	8,175	-0.16%
2021/04/13	9	70.10	4	69.85	69.10	5	8,190	0.06%
2021/04/12	24	70.00	38	68.69	68.70	-14	8,233	-0.17%
2021/04/09	20	70.43	107	70.07	69.50	-87	8,411	-1.03%	大賣/
2021/04/08	138	71.92	41.1	71.80	72.40	97	8,130	1.19%	大買/
2021/04/07	39	68.11	10	68.60	68.90	29	7,746	0.37%
2021/04/06	1	67.60	4	67.58	67.70	-3	7,634	-0.04%
2021/04/01	2	68.25	8	67.35	67.40	-6	7,628	-0.08%
2021/03/31	10	67.70	4	68.10	68.20	6	7,490	0.08%
2021/03/30	1	66.80	0	0.00	66.70	1	7,394	0.01%
2021/03/29	6	66.97	3	66.80	66.50	3	7,363	0.04%
2021/03/26	6	67.70	1	67.20	67.20	5	7,317	0.07%
2021/03/25	8.1	66.73	7	67.33	67.20	1.1	7,256	0.01%
2021/03/24	8	67.11	3	66.87	66.20	5	7,234	0.07%
2021/03/23	21	66.91	11	67.36	67.80	10	7,203	0.14%
2021/03/22	4	65.43	3	65.20	65.50	1	7,134	0.01%
2021/03/19	0	0.00	1	64.80	64.80	-1	7,195	-0.01%
2021/03/18	2	64.90	0	0.00	65.20	2	7,232	0.03%
2021/03/17	0	0.00	4	64.20	64.40	-4	7,289	-0.05%
2021/03/16	0	0.00	5	63.68	63.80	-5	7,470	-0.07%
2021/03/15	2	63.50	5	63.60	63.60	-3	7,609	-0.04%
2021/03/12	10	63.98	5	63.60	64.20	5	7,722	0.06%
2021/03/11	10	62.45	0	0.00	63.00	10	7,805	0.13%
2021/03/10	2	62.20	5	61.30	61.30	-3	7,857	-0.04%
2021/03/09	13	61.91	7	62.27	61.40	6	7,927	0.08%
2021/03/04	1	64.50	0	0.00	64.50	1	8,237	0.01%
2021/03/03	0	0.00	3	64.93	65.50	-3	8,315	-0.04%
2021/03/02	3	66.17	1	66.00	65.60	2	8,419	0.02%
2021/02/26	8	66.54	0	0.00	66.40	8	8,549	0.09%
2021/02/25	1	67.20	8	67.50	66.90	-7	8,558	-0.08%
2021/02/24	4	67.08	8.2	66.95	66.80	-4.2	8,717	-0.05%
2021/02/23	0	0.00	1	68.20	68.20	-1	9,257	-0.01%
2021/02/22	7	68.27	9	68.62	68.70	-2	9,584	-0.02%
2021/02/19	5	68.20	0	0.00	68.30	5	9,872	0.05%
2021/02/18	0	0.00	5	67.34	67.60	-5	10,254	-0.05%
2021/02/17	13	66.81	41	66.44	66.90	-28	10,855	-0.26%
2021/02/05	7	64.34	10	64.45	64.40	-3	11,866	-0.03%
2021/02/04	27	64.48	16	64.53	64.30	11	12,974	0.08%
2021/02/03	12	65.93	0	0.00	65.40	12	13,374	0.09%
2021/02/02	1	65.20	11	65.43	65.90	-10	13,777	-0.07%
2021/01/29	3	66.70	5	66.78	65.90	-2	14,457	-0.01%
2021/01/28	44	66.77	20.2	66.97	66.10	23.8	14,525	0.16%
2021/01/27	13	68.72	0	0.00	68.80	13	14,495	0.09%
2021/01/26	5	69.10	1	68.40	68.30	4	14,520	0.03%
2021/01/25	2	69.70	1	70.30	69.60	1	14,546	0.01%
2021/01/22	2	69.30	0	0.00	70.20	2	14,602	0.01%
2021/01/21	6	69.65	6	69.98	69.30	0	14,671	0.00%
2021/01/20	5	70.52	11	69.98	68.20	-6	14,673	-0.04%
2021/01/19	2	73.80	4	74.60	72.90	-2	14,604	-0.01%
2021/01/18	29.4	74.17	41	74.24	73.50	-11.6	14,768	-0.08%
2021/01/15	26.5	74.69	63	74.58	74.70	-36.5	14,622	-0.25%
2021/01/14	33	74.68	44	75.10	75.50	-11	14,387	-0.08%
2021/01/13	35	71.07	46	70.62	71.00	-11	13,677	-0.08%
2021/01/12	79	68.47	30	68.73	68.10	49	13,374	0.37%
2021/01/11	9	66.88	21	66.76	67.00	-12	13,214	-0.09%
2021/01/08	34	67.82	19	67.41	67.90	15	13,389	0.11%
2021/01/07	4	65.20	0	0.00	65.40	4	13,648	0.03%
2021/01/06	13	66.14	6	64.50	64.30	7	14,153	0.05%
2021/01/04	13	66.54	0	0.00	67.50	13	14,245	0.09%
2020/12/31	0	0.00	1	66.10	66.10	-1	14,178	-0.01%
2020/12/29	1	67.50	11	66.99	67.00	-10	14,523	-0.07%
2020/12/28	0	0.00	2	66.80	66.80	-2	14,671	-0.01%
2020/12/25	1	67.80	0	0.00	67.60	1	14,938	0.01%
2020/12/24	7	68.40	0	0.00	68.60	7	15,244	0.05%
2020/12/22	1	67.30	3	67.83	66.10	-2	16,127	-0.01%
2020/12/18	0	0.00	1	67.60	67.40	-1	17,535	-0.01%
2020/12/17	1	68.10	0	0.00	68.10	1	17,866	0.01%
2020/12/16	0	0.00	1	67.50	67.10	-1	18,054	-0.01%
2020/12/15	5	67.98	0	0.00	67.10	5	18,176	0.03%
2020/12/14	10	68.90	0	0.00	69.40	10	18,524	0.05%
2020/12/11	17	69.96	31	68.61	69.00	-14	18,674	-0.07%
2020/12/10	2	68.75	4	69.30	69.00	-2	18,797	-0.01%
2020/12/09	6	71.43	1	71.30	71.40	5	18,740	0.03%
2020/12/08	12	71.48	12	71.77	72.70	0	18,731	0.00%
2020/12/07	2	70.45	0	0.00	70.70	2	18,804	0.01%
2020/12/04	2	71.00	0	0.00	71.00	2	18,833	0.01%
2020/12/03	1	71.10	1	71.00	71.90	0	19,037	0.00%
2020/12/02	17	73.14	18	72.85	72.20	-1	19,184	-0.01%
2020/12/01	10	72.10	1	72.10	72.50	9	19,539	0.05%
2020/11/30	7	74.26	1	74.50	73.90	6	19,890	0.03%
2020/11/27	9	74.64	14	74.79	75.00	-5	20,117	-0.02%
2020/11/26	21	75.10	18	74.83	74.80	3	20,501	0.01%
2020/11/25	19	75.06	11	75.29	74.90	8	21,382	0.04%
2020/11/24	11	76.19	17	76.71	76.50	-6	21,732	-0.03%
2020/11/23	15	76.86	21	77.05	77.20	-6	22,195	-0.03%
2020/11/20	35	78.02	32	77.06	76.50	3	22,460	0.01%
2020/11/19	46	76.85	43	76.94	77.00	3	22,771	0.01%
2020/11/18	21	75.34	101	74.45	75.60	-80	23,466	-0.34%	大賣/
2020/11/17	23	75.07	14	74.21	73.90	9	24,136	0.04%
2020/11/16	10	76.63	24	76.65	77.30	-14	25,310	-0.06%
2020/11/13	58	76.06	41	76.46	74.90	17	25,493	0.07%
2020/11/12	41	74.83	124	74.25	77.00	-83	24,786	-0.33%	大賣/
2020/11/11	57	71.01	5	70.52	70.00	52	24,383	0.21%
2020/11/10	113	71.48	29	71.96	71.80	84	25,039	0.34%	大買/
2020/11/09	11	71.70	33	71.36	71.70	-22	25,864	-0.09%
2020/11/06	21	69.28	22	69.37	68.00	-1	26,161	0.00%
2020/11/05	31	68.97	28	68.88	69.00	3	26,226	0.01%
2020/11/04	4	67.83	7	67.91	68.40	-3	26,856	-0.01%
2020/11/03	6	67.17	8	67.20	67.30	-2	26,893	-0.01%
2020/11/02	5	66.74	4	66.20	66.10	1	26,996	0.00%
2020/10/30	3	67.47	9	67.81	67.30	-6	27,133	-0.02%
2020/10/29	37	66.44	30	68.13	68.00	7	27,175	0.03%
2020/10/28	11	69.31	3	69.00	68.10	8	27,176	0.03%
2020/10/27	8	70.13	4	70.63	70.10	4	27,215	0.01%
2020/10/26	19	71.22	17	70.76	70.70	2	27,195	0.01%
2020/10/23	3	69.07	24	69.49	69.60	-21	27,086	-0.08%
2020/10/22	6	67.28	18	67.84	68.00	-12	27,254	-0.04%
2020/10/21	15	68.53	5	68.72	68.60	10	27,374	0.04%
2020/10/20	47	69.91	52	69.19	69.20	-5	27,694	-0.02%
2020/10/19	3	69.27	14	69.52	70.40	-11	28,158	-0.04%
2020/10/16	16	68.84	14	68.90	68.10	2	28,794	0.01%
2020/10/15	83	73.42	8	70.90	70.00	75	29,137	0.26%
2020/10/14	64	71.22	46	72.22	74.50	18	28,840	0.06%
2020/10/13	11	69.25	41	69.10	69.90	-30	28,733	-0.10%
2020/10/12	35	69.24	38	69.57	69.80	-3	29,228	-0.01%
2020/10/08	27	68.54	59	68.84	68.00	-32	29,995	-0.11%
2020/10/07	42	68.12	8	68.94	69.20	34	30,206	0.11%
2020/10/06	87	68.48	83	69.06	68.40	4	30,579	0.01%
2020/10/05	16	67.59	20	67.52	68.00	-4	31,163	-0.01%
2020/09/30	17	65.34	7	66.74	67.10	10	31,334	0.03%
2020/09/29	5	66.34	9	66.03	66.40	-4	31,472	-0.01%
2020/09/28	16	66.21	17	64.66	65.00	-1	31,283	0.00%
2020/09/25	28	66.65	55	66.01	65.20	-27	31,030	-0.09%
2020/09/24	76	69.25	75	69.59	65.30	1	30,665	0.00%
2020/09/23	95	70.26	86	71.21	71.00	9	30,315	0.03%
2020/09/22	39	69.28	55	69.23	68.70	-16	29,766	-0.05%
2020/09/21	44	69.04	52	69.45	68.40	-8	29,502	-0.03%
2020/09/18	12	68.82	43	68.00	67.30	-31	29,308	-0.11%
2020/09/17	88	68.08	56	68.77	67.60	32	29,221	0.11%
2020/09/16	49	66.29	76	66.56	66.40	-27	28,932	-0.09%
2020/09/15	16	65.46	22	65.50	65.30	-6	28,897	-0.02%
2020/09/14	15	64.06	16	64.10	64.60	-1	28,820	0.00%
2020/09/11	22	63.25	30	62.82	62.50	-8	28,735	-0.03%
2020/09/10	24	64.88	16	64.60	64.10	8	28,654	0.03%
2020/09/09	38	64.21	32	64.54	64.20	6	28,507	0.02%
2020/09/08	24	64.24	21.8	65.17	65.00	2.2	28,407	0.01%
2020/09/07	44	67.34	31	66.97	66.20	13	28,177	0.05%
2020/09/04	24	68.15	80	67.91	68.10	-56	28,119	-0.20%
2020/09/03	62	69.01	27	68.50	67.10	35	27,748	0.13%
2020/09/02	36	67.39	41	67.72	67.80	-5	27,642	-0.02%
2020/09/01	26	67.71	4	67.30	67.20	22	27,412	0.08%
2020/08/31	36	68.28	65	68.75	70.20	-29	27,002	-0.11%
2020/08/28	31	64.69	30	64.79	64.60	1	26,195	0.00%
2020/08/27	60	68.69	45	67.53	67.40	15	25,895	0.06%
2020/08/26	18	68.36	38	67.74	67.70	-20	25,662	-0.08%
2020/08/25	69	67.10	43	67.18	68.50	26	25,463	0.10%
2020/08/24	134	65.11	263	64.98	64.70	-129	24,705	-0.52%	大買/大賣/鉅額交易
2020/08/21	311	62.62	189	62.37	63.80	122	24,012	0.51%	大買/大賣/鉅額交易
2020/08/20	161	61.45	200	59.64	58.50	-39	23,083	-0.17%	大買/大賣/
2020/08/19	22	58.87	51	61.98	62.90	-29	21,579	-0.13%
2020/08/18	63	57.33	104	56.87	57.20	-41	20,906	-0.20%	大賣/
2020/08/17	92	57.38	117	57.44	56.50	-25	20,757	-0.12%	大賣/
2020/08/14	124	55.57	67	56.34	56.60	57	20,204	0.28%	大買/
2020/08/13	55	54.89	43.3	54.77	55.60	11.7	19,182	0.06%
2020/08/12	27	49.42	84	48.95	50.60	-57	18,005	-0.32%
2020/08/11	41	46.27	7	47.02	46.05	34	17,380	0.20%
2020/08/10	45	49.15	69	48.85	47.20	-24	17,219	-0.14%
2020/08/07	17	47.07	3	47.03	47.05	14	16,564	0.08%
2020/08/06	48	46.45	10	46.80	46.55	38	16,500	0.23%
2020/08/05	18	47.01	17	46.37	47.30	1	16,438	0.01%
2020/08/04	14	45.37	0	0.00	45.30	14	16,386	0.09%
2020/08/03	8	46.43	5	46.00	45.85	3	16,611	0.02%
2020/07/31	8	46.49	13	46.87	47.20	-5	16,589	-0.03%
2020/07/30	25	46.28	1	46.30	46.25	24	16,571	0.14%
2020/07/29	60	46.46	23	46.33	46.20	37	16,763	0.22%
2020/07/28	1	48.30	1	47.50	46.00	0	16,880	0.00%
2020/07/27	15	49.07	14	48.10	47.95	1	16,831	0.01%
2020/07/24	8	49.41	19	48.88	48.55	-11	16,843	-0.07%
2020/07/23	27	51.45	9	51.13	50.90	18	16,970	0.11%
2020/07/22	45	51.52	31	50.59	52.30	14	16,677	0.08%
2020/07/21	6	48.75	8	48.67	48.30	-2	16,103	-0.01%
2020/07/20	24	46.80	38	46.09	46.90	-14	15,716	-0.09%
2020/07/17	35	47.33	52	46.63	46.45	-17	15,672	-0.11%
2020/07/16	5	46.32	70	46.34	47.45	-65	15,488	-0.42%
2020/07/15	37	47.14	91	47.50	45.20	-54	15,185	-0.36%
2020/07/14	63	44.98	11	44.91	45.00	52	14,389	0.36%
2020/07/13	20	43.89	17	44.80	45.40	3	14,459	0.02%
2020/07/10	40	44.32	74	43.40	42.00	-34	14,131	-0.24%
2020/07/09	2	43.15	3	42.58	43.15	-1	13,294	-0.01%
2020/07/08	4	42.01	12	42.53	42.60	-8	12,977	-0.06%
2020/07/07	1	40.75	7	40.74	40.60	-6	12,567	-0.05%
2020/07/06	1	41.30	7	41.37	41.35	-6	12,500	-0.05%
2020/07/03	9	41.11	15	40.97	40.85	-6	12,477	-0.05%
2020/07/02	52	42.75	2	42.80	41.85	50	12,472	0.40%
2020/07/01	6	42.74	24	42.46	42.45	-18	12,266	-0.15%
2020/06/30	12	41.56	1	41.35	41.75	11	12,036	0.09%
2020/06/29	5	41.40	5	40.92	40.75	0	11,980	0.00%
2020/06/24	3	41.05	3	40.90	40.95	0	11,969	0.00%
2020/06/23	0	0.00	8	41.59	41.25	-8	11,948	-0.07%
2020/06/22	10	41.43	6	41.55	41.25	4	11,901	0.03%
2020/06/19	7	41.64	4	41.83	41.35	3	11,909	0.03%
2020/06/18	14	41.32	3	41.25	41.40	11	11,970	0.09%
2020/06/17	6	40.86	2	41.00	40.95	4	12,031	0.03%
2020/06/16	53	40.41	1	40.70	40.70	52	12,087	0.43%
2020/06/15	0	0.00	1	39.50	39.40	-1	12,332	-0.01%
2020/06/12	0	0.00	3	38.97	39.30	-3	12,463	-0.02%
2020/06/11	2	39.78	1	39.70	39.75	1	12,588	0.01%
2020/06/10	0	0.00	7	41.16	41.70	-7	12,541	-0.06%
2020/06/09	13	41.92	292	42.13	41.00	-279	12,650	-2.21%	大賣/鉅額交易
2020/06/08	2	41.15	2	41.05	40.85	0	12,472	0.00%
2020/06/05	0	0.00	60	41.00	40.90	-60	12,897	-0.47%
2020/06/04	7	41.27	8	41.06	40.85	-1	13,067	-0.01%
2020/06/03	6	42.02	14	42.06	42.10	-8	13,037	-0.06%
2020/06/02	33	41.15	7	41.45	41.70	26	12,930	0.20%
2020/06/01	6	39.97	7	40.37	40.55	-1	12,683	-0.01%
2020/05/29	14	39.59	4	38.61	39.95	10	12,475	0.08%
2020/05/28	6	38.85	4	39.33	38.60	2	12,399	0.02%
2020/05/27	1	37.60	1	38.15	37.60	0	12,113	0.00%
2020/05/25	7	37.01	5	37.45	37.55	2	12,468	0.02%
2020/05/22	0	0.00	1	38.70	37.35	-1	12,402	-0.01%
2020/05/21	6	38.95	1	38.25	39.50	5	12,280	0.04%
2020/05/20	0	0.00	3	37.50	37.80	-3	12,207	-0.02%
2020/05/19	2	37.25	0	0.00	37.20	2	12,193	0.02%
2020/05/18	6	37.57	4	37.55	36.95	2	12,157	0.02%
2020/05/15	39	38.51	11	38.15	38.40	28	12,003	0.23%
2020/05/14	6	40.23	3	39.95	39.15	3	11,890	0.03%
2020/05/13	6	40.34	12	40.63	40.55	-6	11,850	-0.05%
2020/05/12	3.1	40.35	23	40.71	40.55	-19.9	12,061	-0.16%
2020/05/11	17	40.88	13	40.92	40.85	4	12,049	0.03%
2020/05/08	10	41.88	18	40.92	40.70	-8	11,921	-0.07%
2020/05/07	4	41.61	0	0.00	41.95	4	11,597	0.03%
2020/05/06	0	0.00	44	41.76	41.50	-44	11,546	-0.38%
2020/05/05	7	42.44	32	42.04	42.00	-25	11,485	-0.22%
2020/05/04	22	41.59	12	41.39	41.80	10	11,259	0.09%
2020/04/30	3	40.70	20	40.53	40.80	-17	11,025	-0.15%
2020/04/29	55	40.40	10	40.32	40.30	45	10,904	0.41%
2020/04/28	30	39.89	36	40.37	39.75	-6	10,784	-0.06%
2020/04/27	51	38.60	14	38.53	38.65	37	10,366	0.36%
2020/04/24	10	37.30	20	37.50	37.30	-10	10,092	-0.10%
2020/04/23	12	37.07	33	37.28	36.60	-21	9,900	-0.21%
2020/04/22	15	36.14	32	36.71	36.95	-17	9,717	-0.17%
2020/04/21	64	36.46	7	35.60	35.70	57	9,526	0.60%
2020/04/20	21	36.48	9	36.78	37.50	12	9,273	0.13%
2020/04/17	4	36.00	7	35.98	35.25	-3	9,003	-0.03%
2020/04/16	7	35.31	47	35.28	35.10	-40	8,806	-0.45%
2020/04/15	6	33.17	7	33.34	33.75	-1	8,357	-0.01%
2020/04/14	2	32.55	41	32.49	32.60	-39	8,259	-0.47%
2020/04/10	2	32.35	10	32.13	32.15	-8	8,352	-0.10%
2020/04/09	2	31.80	0	0.00	31.75	2	8,484	0.02%
2020/04/08	6	32.18	10	32.45	32.50	-4	8,949	-0.04%
2020/04/07	8	32.68	3	32.58	32.80	5	8,900	0.06%
2020/04/06	0	0.00	11	30.70	31.30	-11	8,739	-0.13%
2020/04/01	5	30.07	1	30.10	30.25	4	8,689	0.05%
2020/03/31	2	29.78	24	29.76	30.15	-22	8,806	-0.25%
2020/03/30	7	28.97	6	29.50	29.95	1	8,808	0.01%
2020/03/27	12	29.86	2	29.43	29.00	10	8,801	0.11%
2020/03/26	2	29.65	2	29.95	30.10	0	8,744	0.00%
2020/03/25	0	0.00	26	29.76	29.55	-26	8,716	-0.30%
2020/03/24	12	29.32	34	29.59	29.10	-22	8,576	-0.26%
2020/03/23	7	28.20	6	28.44	28.55	1	8,410	0.01%
2020/03/20	8	27.98	6	28.40	28.40	2	8,459	0.02%
2020/03/19	48	27.19	22	26.11	25.85	26	8,513	0.31%
2020/03/18	4	28.10	5	28.78	27.50	-1	8,237	-0.01%
2020/03/17	25	27.70	2	28.45	27.00	23	8,057	0.29%
2020/03/16	15	30.56	30	29.64	28.75	-15	7,850	-0.19%
2020/03/13	31	29.45	5	29.43	30.20	26	7,705	0.34%
2020/03/12	36	32.57	38	33.70	32.20	-2	7,463	-0.03%
2020/03/11	53	35.74	39	34.64	34.50	14	7,255	0.19%
2020/03/10	33	34.07	7	33.92	35.15	26	6,764	0.38%
2020/03/09	5	33.76	8	33.70	32.45	-3	6,540	-0.05%
2020/03/06	0	0.00	60	34.10	34.45	-60	6,403	-0.94%
2020/03/05	15	33.92	3	34.22	34.10	12	6,383	0.19%
2020/03/04	2	33.00	0	0.00	32.95	2	6,317	0.03%
2020/03/02	10	32.89	0	0.00	32.55	10	6,250	0.16%
2020/02/27	4	34.28	4	33.80	33.00	0	6,202	0.00%
2020/02/26	9	34.74	6	34.83	34.80	3	6,050	0.05%
2020/02/24	1	32.90	0	0.00	33.00	1	5,674	0.02%
2020/02/21	2	33.98	0	0.00	33.80	2	5,650	0.04%
2020/02/20	2	34.70	0	0.00	34.45	2	5,563	0.04%
2020/02/19	1	34.75	0	0.00	34.75	1	5,557	0.02%
2020/02/17	20	34.75	30	34.58	34.55	-10	5,624	-0.18%
2020/02/14	1	34.75	31	34.83	34.95	-30	5,613	-0.53%
2020/02/13	12	35.19	55	35.72	35.00	-43	5,576	-0.77%
2020/02/12	2	33.70	3	33.88	33.80	-1	5,354	-0.02%
2020/02/11	13	33.55	0	0.00	33.55	13	5,358	0.24%
2020/02/10	5	33.00	1	32.64	33.20	4	5,433	0.07%
2020/02/07	21	33.59	20	33.05	33.05	1	5,485	0.02%
2020/02/06	61	33.93	20	34.05	34.00	41	5,502	0.75%
2020/02/05	10	33.50	80	33.72	33.75	-70	5,462	-1.28%
2020/02/04	58	33.51	12	33.86	34.00	46	5,462	0.84%
2020/02/03	57	31.10	1	31.00	32.45	56	5,470	1.02%
2020/01/31	12	34.59	3	34.15	34.15	9	5,387	0.17%
2020/01/30	88	36.14	9	36.25	36.00	79	5,441	1.45%
2020/01/17	0	0.00	5	40.15	39.75	-5	5,642	-0.09%
2020/01/15	4	39.98	2	39.85	40.00	2	5,982	0.03%
2020/01/14	0	0.00	1	40.10	40.10	-1	6,268	-0.02%
2020/01/13	1	39.80	0	0.00	39.70	1	6,312	0.02%
2020/01/10	10	39.35	0	0.00	39.15	10	6,470	0.15%
2020/01/09	1	39.80	40	39.80	39.40	-39	6,519	-0.60%
2020/01/08	4	39.80	40	40.00	39.20	-36	6,725	-0.54%
2020/01/07	13	39.92	25	40.13	39.65	-12	6,833	-0.18%
2020/01/06	2	40.40	3	39.98	39.90	-1	7,035	-0.01%
2020/01/03	15	41.61	23	42.13	41.25	-8	7,078	-0.11%
2020/01/02	7	43.16	77	43.46	42.75	-70	7,238	-0.97%
2019/12/31	6	41.55	10	41.75	41.65	-4	7,322	-0.05%
2019/12/30	3	40.97	9	41.15	41.00	-6	7,451	-0.08%
2019/12/27	0	0.00	5	41.90	41.35	-5	7,669	-0.07%
2019/12/26	15	42.19	7	42.29	42.00	8	7,832	0.10%
2019/12/25	105	41.71	6	41.95	41.70	99	7,730	1.28%	大買/
2019/12/24	5	41.65	3	41.65	41.65	2	7,883	0.03%
2019/12/23	3	41.33	21	41.39	41.25	-18	7,908	-0.23%
2019/12/20	22	41.13	5	41.07	41.15	17	7,907	0.21%
2019/12/19	1	40.45	0	0.00	40.80	1	7,920	0.01%
2019/12/18	3	40.53	5	40.60	40.20	-2	7,939	-0.03%
2019/12/17	25	41.36	5	41.25	40.50	20	8,126	0.25%
2019/12/16	9	40.98	12	41.09	41.00	-3	8,033	-0.04%
2019/12/12	8	40.14	0	0.00	39.90	8	8,314	0.10%
2019/12/11	3	40.35	3	40.05	40.00	0	8,393	0.00%
2019/12/10	0	0.00	2	40.35	40.10	-2	8,477	-0.02%
2019/12/06	6	39.94	8	39.90	39.95	-2	8,664	-0.02%
2019/12/05	2	39.55	0	0.00	39.40	2	8,762	0.02%
2019/12/03	0	0.00	10	38.63	39.50	-10	9,121	-0.11%
2019/12/02	10	38.88	5	39.10	39.00	5	9,258	0.05%
2019/11/29	0	0.00	1	39.75	39.65	-1	9,350	-0.01%
2019/11/26	0	0.00	3	40.30	39.95	-3	9,948	-0.03%
2019/11/25	14	40.31	1	40.25	40.05	13	10,174	0.13%
2019/11/22	10	39.80	0	0.00	39.70	10	10,423	0.10%
2019/11/21	2	39.95	5	39.85	40.05	-3	10,597	-0.03%
2019/11/20	0	0.00	10	40.20	40.15	-10	10,987	-0.09%
2019/11/19	10	40.80	3	40.65	40.75	7	11,840	0.06%
2019/11/18	1	41.10	5	40.50	40.50	-4	12,219	-0.03%
2019/11/15	10	40.95	0	0.00	40.95	10	12,525	0.08%
2019/11/14	6	40.03	2	39.95	40.10	4	12,677	0.03%
2019/11/13	2	40.60	2	40.50	40.50	0	12,965	0.00%
2019/11/12	0	0.00	1	40.80	41.05	-1	13,248	-0.01%
2019/11/11	3	40.47	0	0.00	40.40	3	13,830	0.02%
2019/11/08	1	40.75	3	40.88	41.55	-2	14,430	-0.01%
2019/11/07	5	41.02	9	41.25	41.05	-4	14,941	-0.03%
2019/11/06	7	42.59	4	42.43	42.00	3	15,631	0.02%
2019/11/05	8	42.44	12	42.60	42.75	-4	15,919	-0.03%
2019/11/04	1	41.75	3	42.03	41.75	-2	16,127	-0.01%
2019/11/01	11	41.50	1	41.80	41.55	10	16,260	0.06%
2019/10/31	0	0.00	1	42.55	41.70	-1	16,596	-0.01%
2019/10/30	2	42.20	1	42.45	42.55	1	17,041	0.01%
2019/10/29	4	42.43	7	42.42	41.95	-3	17,608	-0.02%
2019/10/28	9	43.45	47	43.37	43.10	-38	18,339	-0.21%
2019/10/25	10	43.72	21	44.32	43.35	-11	18,774	-0.06%
2019/10/24	16	43.93	10	43.23	44.10	6	18,821	0.03%
2019/10/23	42	43.17	0	0.00	43.00	42	19,290	0.22%
2019/10/22	13	43.78	37	43.82	43.70	-24	20,332	-0.12%
2019/10/21	1	43.50	1	42.85	43.15	0	20,961	0.00%
2019/10/18	24	43.42	12	43.47	43.30	12	21,070	0.06%
2019/10/17	5	43.12	3	43.00	43.05	2	21,110	0.01%
2019/10/16	24	43.70	8	43.21	42.75	16	21,209	0.08%
2019/10/15	4	42.95	32	43.38	42.65	-28	21,148	-0.13%
2019/10/14	42	43.90	24	43.30	42.90	18	21,185	0.08%
2019/10/09	4	42.58	15	42.57	42.65	-11	21,276	-0.05%
2019/10/08	8	43.14	7	42.56	42.40	1	21,402	0.00%
2019/10/07	36	43.52	23	43.55	42.45	13	21,383	0.06%
2019/10/04	7	41.96	11	41.93	41.85	-4	20,979	-0.02%
2019/10/03	12	41.26	11	41.55	41.90	1	21,015	0.00%
2019/10/02	10	40.34	5	40.46	41.10	5	21,005	0.02%
2019/10/01	1	39.00	0	0.00	39.00	1	21,123	0.00%
2019/09/27	17	38.36	18	38.35	38.00	-1	21,298	0.00%
2019/09/26	21	39.67	0	0.00	39.40	21	21,422	0.10%
2019/09/25	2	40.60	0	0.00	40.55	2	21,920	0.01%
2019/09/20	2	42.05	27	41.61	41.45	-25	22,956	-0.11%
2019/09/19	3	40.95	5	40.92	40.80	-2	23,402	-0.01%
2019/09/18	12	40.93	12	40.93	40.85	0	23,695	0.00%
2019/09/17	28	40.78	18	41.09	40.70	10	23,761	0.04%
2019/09/16	4	42.56	3	42.95	42.55	1	23,913	0.00%
2019/09/12	5	42.84	15	42.82	42.85	-10	24,520	-0.04%
2019/09/11	1	41.90	1	42.55	42.45	0	25,611	0.00%
2019/09/10	3	42.70	11	42.21	42.00	-8	25,918	-0.03%
2019/09/09	10	43.35	3	43.18	42.65	7	25,965	0.03%
2019/09/06	12	43.70	11	43.38	43.25	1	25,997	0.00%
2019/09/05	0	0.00	10	42.42	42.30	-10	25,903	-0.04%
2019/09/04	1	41.35	0	0.00	42.15	1	25,949	0.00%
2019/09/03	3	42.25	3	41.95	41.30	0	26,333	0.00%
2019/09/02	23	42.04	4	41.70	42.45	19	26,674	0.07%
2019/08/30	8	43.18	50	42.42	42.20	-42	26,552	-0.16%
2019/08/29	23	43.07	49	42.94	43.05	-26	26,357	-0.10%
2019/08/28	11	43.80	20	42.78	42.90	-9	26,289	-0.03%
2019/08/27	10	44.79	5	44.55	43.70	5	26,151	0.02%
2019/08/26	12	43.90	22	43.92	44.00	-10	26,124	-0.04%
2019/08/23	37	45.24	15	45.33	44.90	22	26,066	0.08%
2019/08/22	47	45.56	130	45.56	44.85	-83	25,859	-0.32%	大賣/
2019/08/21	19	44.06	34	44.14	44.55	-15	25,391	-0.06%
2019/08/20	41	44.31	6	44.24	42.80	35	25,310	0.14%
2019/08/19	206	44.43	0	0.00	43.55	206	25,354	0.81%	大買/鉅額交易
2019/08/16	9	43.72	36	44.24	43.45	-27	25,543	-0.11%
2019/08/15	9	42.81	5	42.82	42.90	4	25,530	0.02%
2019/08/14	10	44.40	46	44.41	43.75	-36	25,824	-0.14%
2019/08/13	5	43.48	9	43.43	43.70	-4	25,797	-0.02%
2019/08/12	21	42.82	20	42.94	42.40	1	25,834	0.00%
2019/08/08	9	41.36	20	41.56	42.30	-11	25,657	-0.04%
2019/08/07	12	39.70	15	39.71	39.20	-3	25,226	-0.01%
2019/08/06	12	38.34	9	38.57	39.05	3	25,345	0.01%
2019/08/05	12	39.17	21	39.21	38.90	-9	25,307	-0.04%
2019/08/02	8	39.96	14	39.11	39.10	-6	25,515	-0.02%
2019/08/01	16	40.96	59	40.89	40.80	-43	25,667	-0.17%
2019/07/31	11	40.71	13	40.54	40.60	-2	25,540	-0.01%
2019/07/30	34	42.28	93	41.83	40.95	-59	25,754	-0.23%
2019/07/29	63	46.21	42	46.05	45.45	21	25,319	0.08%
2019/07/26	8	45.79	86	45.65	45.30	-78	25,442	-0.31%
2019/07/25	72	47.23	21.3	46.84	45.70	50.7	25,583	0.20%
2019/07/24	30	45.30	156	45.39	46.90	-126	25,527	-0.49%	大賣/鉅額交易
2019/07/23	21	44.19	106	44.14	43.20	-85	24,542	-0.35%	大賣/
2019/07/22	16	41.21	17	41.13	41.40	-1	23,868	0.00%
2019/07/19	1	40.65	4	40.98	40.25	-3	23,885	-0.01%
2019/07/18	8	40.05	10	40.55	39.85	-2	23,960	-0.01%
2019/07/17	1	40.50	0	0.00	40.80	1	24,172	0.00%
2019/07/16	23	41.45	4	41.71	41.05	19	24,273	0.08%
2019/07/15	23	41.59	20	41.67	41.90	3	25,003	0.01%
2019/07/12	18	41.20	24	41.48	41.00	-6	25,090	-0.02%
2019/07/11	11	41.72	29	41.25	41.45	-18	25,498	-0.07%
2019/07/10	9	40.54	4	40.20	40.80	5	25,661	0.02%
2019/07/09	13	39.85	5	39.83	39.90	8	26,240	0.03%
2019/07/08	5	40.10	4	40.50	40.20	1	26,796	0.00%
2019/07/05	31	41.36	5	40.60	40.55	26	26,878	0.10%
2019/07/04	48	40.78	27	40.94	41.15	21	26,671	0.08%
2019/07/03	18	41.30	3	41.47	41.00	15	26,902	0.06%
2019/07/02	39	42.77	10	42.65	42.80	29	26,904	0.11%
2019/07/01	27	41.22	84	41.94	42.25	-57	26,499	-0.22%
2019/06/28	47	38.68	10	38.54	38.45	37	26,440	0.14%
2019/06/27	6	38.67	12	38.59	38.50	-6	26,382	-0.02%
2019/06/26	9	37.34	13	38.31	38.95	-4	26,184	-0.02%
2019/06/25	45	39.11	25	38.90	38.10	20	25,692	0.08%
2019/06/24	12	38.00	18	37.88	38.90	-6	25,466	-0.02%
2019/06/21	21	39.36	16	39.20	38.00	5	25,449	0.02%
2019/06/20	58	38.46	36	38.91	39.00	22	25,223	0.09%
2019/06/19	63	37.27	49	37.54	37.90	14	25,180	0.06%
2019/06/18	22	36.41	6	36.06	35.35	16	24,982	0.06%
2019/06/17	0	0.00	1	35.10	35.60	-1	24,647	0.00%
2019/06/14	1	36.25	16	36.21	35.10	-15	24,735	-0.06%
2019/06/13	27	35.94	11	35.36	35.95	16	24,689	0.06%
2019/06/12	3	35.75	4	35.50	35.55	-1	24,771	0.00%
2019/06/11	26	36.44	24	36.01	36.15	2	24,897	0.01%
2019/06/10	8	35.17	17	35.22	35.90	-9	24,438	-0.04%
2019/06/06	1	32.40	0	0.00	32.80	1	24,129	0.00%
2019/06/05	3	32.47	2	33.28	32.30	1	24,125	0.00%
2019/06/04	1	32.50	4	32.73	32.45	-3	24,182	-0.01%
2019/06/03	3	32.88	0	0.00	32.70	3	24,303	0.01%
2019/05/31	10	33.45	0	0.00	33.60	10	24,420	0.04%
2019/05/29	4	32.00	4	31.83	32.30	0	24,765	0.00%
2019/05/28	13	32.77	13	32.94	32.60	0	25,141	0.00%
2019/05/27	2	32.40	7	32.29	32.50	-5	25,170	-0.02%
2019/05/24	10	33.67	15	33.36	32.20	-5	25,386	-0.02%
2019/05/23	1	32.85	11	32.64	32.95	-10	25,066	-0.04%
2019/05/22	22	34.81	17	35.00	34.25	5	24,779	0.02%
2019/05/21	56	35.20	39	35.09	35.60	17	24,518	0.07%
2019/05/20	20	35.84	12	35.33	34.35	8	24,024	0.03%
2019/05/17	28	38.12	25	38.44	36.00	3	23,691	0.01%
2019/05/16	4	40.49	7	40.85	39.70	-3	23,149	-0.01%
2019/05/15	16	42.48	24	42.78	41.95	-8	22,880	-0.03%
2019/05/14	25	42.25	9	40.73	42.50	16	22,821	0.07%
2019/05/13	11	41.09	11	40.79	40.10	0	22,711	0.00%
2019/05/10	29	40.40	54.1	40.54	40.80	-25.1	22,735	-0.11%
2019/05/09	34	41.31	47	40.37	40.00	-13	22,433	-0.06%
2019/05/08	21	42.42	20	42.87	42.65	1	21,888	0.00%
2019/05/07	52	44.16	63	45.18	42.85	-11	21,520	-0.05%
2019/05/06	2	44.15	12	44.35	44.40	-10	20,771	-0.05%
2019/05/03	36	44.37	87	44.51	44.05	-51	20,311	-0.25%
2019/05/02	114	42.71	13	42.99	42.85	101	19,694	0.51%	大買/鉅額交易
2019/04/30	18	41.40	21	41.15	42.80	-3	19,425	-0.02%
2019/04/29	2	38.93	30	39.80	40.00	-28	18,879	-0.15%
2019/04/26	25	39.86	1	39.95	39.80	24	18,621	0.13%
2019/04/25	15	40.37	26.2	40.26	41.20	-11.2	18,384	-0.06%
2019/04/24	34	41.09	14	40.87	40.70	20	18,213	0.11%
2019/04/23	13	39.95	21	40.33	40.30	-8	17,968	-0.04%
2019/04/22	8	41.64	24	41.78	41.75	-16	17,814	-0.09%
2019/04/19	45	43.61	26	44.71	42.00	19	17,647	0.11%
2019/04/18	46	42.54	28	42.91	42.80	18	16,714	0.11%
2019/04/17	12	43.55	22.8	43.36	43.25	-10.8	16,338	-0.07%
2019/04/16	52	41.25	23	41.60	41.50	29	15,775	0.18%
2019/04/15	44	42.12	30.8	42.14	42.90	13.2	15,316	0.09%
2019/04/12	62	39.46	37.3	39.08	39.15	24.7	14,558	0.17%
2019/04/11	5	37.03	106	37.22	37.00	-101	13,796	-0.73%	大賣/鉅額交易
2019/04/10	52	35.95	0	0.00	35.80	52	13,578	0.38%
2019/04/09	54	36.66	13	37.65	36.00	41	13,459	0.30%
2019/04/08	17	36.69	91	36.84	36.70	-74	13,052	-0.57%
2019/04/03	103	35.80	1	36.40	35.70	102	12,792	0.80%	大買/鉅額交易
2019/04/02	22	36.55	75	36.60	35.50	-53	12,819	-0.41%
2019/04/01	28	35.00	21	34.88	34.95	7	12,422	0.06%
2019/03/29	5	34.35	20	34.35	34.20	-15	12,350	-0.12%
2019/03/28	0	0.00	22	34.10	34.55	-22	12,263	-0.18%
2019/03/27	38	34.98	1	34.70	34.65	37	12,117	0.31%
2019/03/26	20	35.08	34	34.62	34.40	-14	12,030	-0.12%
2019/03/25	18	34.89	13	35.25	35.20	5	11,929	0.04%
2019/03/22	27	36.03	144	35.35	35.20	-117	11,773	-0.99%	大賣/鉅額交易
2019/03/21	23	34.93	53.3	34.76	36.45	-30.3	11,187	-0.27%
2019/03/20	2	32.88	6	33.05	33.15	-4	10,221	-0.04%
2019/03/19	6	33.23	33	33.26	32.60	-27	10,131	-0.27%
2019/03/18	10	32.40	16	32.26	32.80	-6	9,959	-0.06%
2019/03/15	2	32.55	3	32.42	32.00	-1	9,958	-0.01%
2019/03/14	29	33.36	55	33.95	33.35	-26	9,769	-0.27%
2019/03/13	1	32.70	3	32.57	32.90	-2	9,497	-0.02%
2019/03/12	9	32.58	1	32.40	32.35	8	9,430	0.08%
2019/03/11	1	32.00	0	0.00	32.75	1	9,247	0.01%
2019/03/08	30	32.30	32	32.43	32.40	-2	9,305	-0.02%
2019/03/07	6	32.22	95	32.34	31.70	-89	9,212	-0.97%
2019/03/06	85	32.71	4	32.99	32.55	81	9,038	0.90%
2019/03/05	18	33.14	3	32.63	32.50	15	8,940	0.17%
2019/03/04	35	34.43	21	34.40	34.60	14	8,668	0.16%
2019/02/27	32	33.48	74	33.56	33.65	-42	8,208	-0.51%
2019/02/26	90	32.70	15.9	32.72	32.65	74.1	7,623	0.97%
2019/02/25	54	31.84	35	32.26	32.60	19	7,160	0.27%
2019/02/22	20	29.85	0	0.00	29.65	20	6,641	0.30%
2019/02/20	2	30.18	0	0.00	29.85	2	6,526	0.03%
2019/02/19	5	30.05	33	29.90	30.10	-28	6,514	-0.43%
2019/02/18	6	29.90	16	30.17	30.35	-10	6,402	-0.16%
2019/02/15	10	28.68	4	29.05	28.95	6	6,161	0.10%
2019/02/14	2	28.70	3	28.92	28.70	-1	6,005	-0.02%
2019/02/13	20	28.94	25	28.78	29.10	-5	5,835	-0.09%
2019/02/12	27	27.85	105	27.48	27.70	-78	5,516	-1.41%	大賣/
2019/02/11	1	25.95	34	26.67	26.95	-33	5,120	-0.64%
2019/01/30	0	0.00	3	25.50	25.05	-3	4,825	-0.06%
2019/01/29	3	24.80	0	0.00	24.95	3	4,714	0.06%
2019/01/28	1	24.70	3	25.00	24.80	-2	4,675	-0.04%
2019/01/25	2	25.05	0	0.00	25.05	2	4,631	0.04%
2019/01/22	54	25.97	0	0.00	25.20	54	4,570	1.18%
2019/01/15	20	25.55	0	0.00	25.70	20	4,331	0.46%
2019/01/14	9	26.81	8	26.63	26.20	1	4,274	0.02%
2019/01/11	0	0.00	2	26.15	26.40	-2	4,041	-0.05%
2019/01/10	0	0.00	2	25.75	25.75	-2	3,931	-0.05%
2019/01/09	0	0.00	1	25.60	25.60	-1	3,900	-0.03%
2019/01/08	0	0.00	6	26.02	25.75	-6	3,825	-0.16%
2019/01/04	30	23.95	0	0.00	24.20	30	3,713	0.81%
2019/01/03	1	24.90	0	0.00	24.95	1	3,699	0.03%
2019/01/02	1	25.60	0	0.00	25.65	1	3,744	0.03%
2018/12/27	0	0.00	3	25.08	24.75	-3	3,635	-0.08%
2018/12/26	2	24.60	0	0.00	24.65	2	3,569	0.06%
2018/12/25	10	26.23	11	25.96	25.50	-1	3,481	-0.03%
2018/12/24	17	26.09	7	25.95	26.30	10	3,306	0.30%
2018/12/22	1	24.80	1	24.85	25.15	0	3,061	0.00%
2018/12/21	0	0.00	1	24.15	24.10	-1	3,010	-0.03%
2018/12/19	2	24.70	1	24.30	24.25	1	3,053	0.03%
2018/12/18	13	24.44	0	0.00	24.30	13	3,002	0.43%
2018/12/17	1	25.10	1	24.95	24.75	0	2,934	0.00%
2018/12/14	4	24.90	1	25.20	25.10	3	2,794	0.11%
2018/12/13	40	24.53	0	0.00	24.20	40	2,719	1.47%
2018/12/12	5	24.28	1	24.35	24.25	4	2,699	0.15%
2018/12/11	21	24.15	1	24.10	24.10	20	2,677	0.75%
2018/12/10	30	24.20	3	24.23	24.55	27	2,628	1.03%
2018/12/07	1	23.90	1	24.10	24.40	0	2,518	0.00%
2018/12/06	0	0.00	1	23.70	23.35	-1	2,449	-0.04%
2018/12/03	25	25.03	0	0.00	24.90	25	2,341	1.07%
2018/11/30	0	0.00	1	22.75	23.25	-1	2,190	-0.05%
2018/11/28	3	22.57	0	0.00	22.50	3	2,059	0.15%
2018/11/26	0	0.00	5	21.60	21.50	-5	2,336	-0.21%
2018/11/20	5	22.35	0	0.00	22.00	5	2,474	0.20%
2018/11/19	1	22.35	1	22.20	22.80	0	2,428	0.00%
2018/11/16	1	22.40	1	22.20	21.90	0	2,370	0.00%
2018/11/05	0	0.00	10	21.23	21.20	-10	2,519	-0.40%
2018/11/02	5.1	21.70	15	21.72	21.40	-9.9	2,549	-0.39%
2018/11/01	10	21.55	3	21.38	21.55	7	2,552	0.27%
2018/10/31	2	21.23	10	21.00	21.20	-8	2,543	-0.31%
2018/10/30	21	20.75	0	0.00	20.60	21	2,544	0.83%
2018/10/25	2	20.10	0	0.00	20.00	2	2,613	0.08%
2018/10/22	5	21.60	0	0.00	21.50	5	2,681	0.19%
2018/10/19	2	21.20	0	0.00	21.20	2	2,714	0.07%
2018/10/16	0	0.00	20	22.42	22.15	-20	2,697	-0.74%
2018/10/12	16	22.15	0	0.00	22.45	16	2,691	0.59%
2018/10/09	6	25.96	35	25.04	25.45	-29	2,708	-1.07%
2018/10/05	5	26.70	0	0.00	26.50	5	2,617	0.19%
2018/10/03	0	0.00	2	27.95	27.55	-2	2,591	-0.08%
2018/10/02	17	28.36	15	28.10	27.95	2	2,632	0.08%
2018/10/01	5	27.90	0	0.00	28.05	5	2,591	0.19%
2018/09/28	10	27.20	5	27.20	27.25	5	2,561	0.20%
2018/09/27	5	26.60	15	26.75	26.75	-10	2,543	-0.39%
2018/09/21	0	0.00	6	27.95	28.00	-6	2,424	-0.25%
2018/09/20	0	0.00	10	27.75	27.75	-10	2,410	-0.41%
2018/09/19	3	27.98	0	0.00	27.75	3	2,418	0.12%
2018/09/18	3	27.70	0	0.00	27.75	3	2,437	0.12%
2018/09/17	0	0.00	4	28.23	28.25	-4	2,443	-0.16%
2018/09/14	5	28.38	0	0.00	28.40	5	2,452	0.20%
2018/09/13	5	28.06	1	28.25	28.20	4	2,454	0.16%
2018/09/12	0	0.00	5	27.60	27.60	-5	2,485	-0.20%
2018/09/11	5	27.43	5	27.65	27.60	0	2,653	0.00%
2018/09/10	10	27.34	0	0.00	27.05	10	2,687	0.37%
2018/09/07	6	27.69	20	28.03	27.70	-14	2,691	-0.52%
2018/09/06	0	0.00	5	28.35	28.25	-5	2,696	-0.19%
2018/09/05	5	28.65	15	28.70	28.60	-10	2,744	-0.36%
2018/09/03	3	29.25	2	29.03	28.60	1	2,875	0.03%
2018/08/31	11	28.76	3	28.82	29.25	8	2,797	0.29%
2018/08/30	1	28.35	9	28.51	28.60	-8	2,678	-0.30%
2018/08/29	13	28.30	5	28.54	28.40	8	2,701	0.30%
2018/08/28	1	28.05	0	0.00	28.00	1	2,668	0.04%
2018/08/27	0	0.00	9	27.44	27.50	-9	2,956	-0.30%
2018/08/22	0	0.00	16	26.98	26.90	-16	3,161	-0.51%
2018/08/21	0	0.00	4	26.95	27.05	-4	3,187	-0.13%
2018/08/20	5	27.04	0	0.00	26.90	5	3,207	0.16%
2018/08/17	15	27.50	22	27.48	27.45	-7	3,245	-0.22%
2018/08/16	1	26.60	0	0.00	27.10	1	3,218	0.03%
2018/08/15	15	27.13	0	0.00	27.00	15	3,210	0.47%
2018/08/14	5	27.70	0	0.00	27.55	5	3,246	0.15%
2018/08/13	2	28.70	0	0.00	27.70	2	3,268	0.06%
2018/08/10	0	0.00	6	29.00	29.15	-6	3,206	-0.19%
2018/08/09	10	28.78	0	0.00	28.80	10	3,120	0.32%
2018/08/08	30	29.15	2	29.20	29.15	28	3,105	0.90%
2018/08/06	1	28.95	11	28.92	28.95	-10	3,107	-0.32%
2018/08/03	0	0.00	15	28.55	28.70	-15	3,124	-0.48%
2018/08/02	10	28.98	0	0.00	28.55	10	3,210	0.31%
2018/08/01	13	29.32	5	29.40	29.30	8	3,200	0.25%
2018/07/31	0	0.00	10	28.58	28.90	-10	3,125	-0.32%
2018/07/27	4	29.14	16	29.13	29.00	-12	3,150	-0.38%
2018/07/26	0	0.00	3	28.83	28.80	-3	3,088	-0.10%
2018/07/24	0	0.00	10	27.53	27.65	-10	3,049	-0.33%
2018/07/19	3	27.83	0	0.00	27.75	3	3,056	0.10%
2018/07/18	2	28.30	5	28.00	28.25	-3	3,068	-0.10%
2018/07/16	5	27.95	0	0.00	27.70	5	2,983	0.17%
2018/07/13	10	27.93	0	0.00	28.00	10	2,996	0.33%
2018/07/11	0	0.00	10	27.30	27.25	-10	3,014	-0.33%
2018/07/10	6	27.59	0	0.00	27.70	6	3,014	0.20%
2018/07/09	0	0.00	10	27.25	27.55	-10	2,969	-0.34%
2018/07/06	10	26.93	0	0.00	27.00	10	2,981	0.34%
2018/07/03	20	28.24	0	0.00	27.60	20	2,968	0.67%
2018/07/02	0	0.00	17	28.64	28.40	-17	2,960	-0.57%
2018/06/29	1	28.60	4	28.65	28.65	-3	2,968	-0.10%
2018/06/28	10	28.33	0	0.00	28.20	10	2,964	0.34%
2018/06/27	10	28.75	0	0.00	28.65	10	3,023	0.33%
2018/06/26	11	29.06	0	0.00	29.00	11	3,000	0.37%
2018/06/25	0	0.00	20	29.55	29.50	-20	2,989	-0.67%
2018/06/22	0.3	29.95	10	29.90	29.80	-9.7	2,994	-0.32%
2018/06/21	0	0.00	5	29.80	30.35	-5	2,983	-0.17%
2018/06/20	1	30.60	3	29.65	29.60	-2	2,984	-0.07%
2018/06/19	10	30.23	2	30.00	30.20	8	2,875	0.28%
2018/06/15	0	0.00	5	30.80	30.65	-5	2,881	-0.17%
2018/06/14	2	30.53	12	30.73	30.60	-10	2,873	-0.35%
2018/06/13	27	30.96	0	0.00	30.50	27	2,885	0.94%
2018/06/12	18	31.41	13	31.54	31.35	5	2,876	0.17%
2018/06/11	7	31.15	0	0.00	31.20	7	2,812	0.25%
2018/06/08	16	31.91	9	31.89	31.65	7	2,811	0.25%
2018/06/07	13	31.20	0	0.00	31.35	13	2,678	0.49%
2018/06/06	0	0.00	20	31.39	31.40	-20	2,640	-0.76%
2018/06/05	16	31.08	1	31.20	31.20	15	2,628	0.57%
2018/06/04	7	31.95	34	31.86	31.65	-27	2,549	-1.06%
2018/06/01	16	29.99	1	30.50	30.30	15	2,257	0.66%
2018/05/31	1	28.90	0	0.00	28.85	1	2,139	0.05%
2018/05/29	5	29.01	10	28.85	28.75	-5	2,157	-0.23%
2018/05/28	5	29.25	6	29.25	29.25	-1	2,168	-0.05%
2018/05/25	30	29.48	10	29.58	29.50	20	2,242	0.89%
2018/05/24	5	28.85	5	29.04	29.10	0	2,234	0.00%
2018/05/23	5	29.00	5	28.80	28.85	0	2,352	0.00%
2018/05/22	5	28.85	5	29.15	29.25	0	2,352	0.00%
2018/05/21	5	28.65	5	28.80	29.15	0	2,324	0.00%
2018/05/18	5	28.15	5	28.25	28.30	0	2,300	0.00%
2018/05/17	5	28.20	6	28.14	28.20	-1	2,331	-0.04%
2018/05/16	5	27.90	0	0.00	27.90	5	2,346	0.21%
2018/05/11	2	28.13	26	27.92	27.75	-24	2,518	-0.95%
2018/05/10	8	28.46	6	28.54	28.50	2	2,502	0.08%
2018/05/09	4	27.98	1	28.10	28.10	3	2,442	0.12%
2018/05/08	5	28.40	5	28.20	28.20	0	2,506	0.00%
2018/05/07	11	27.55	0	0.00	28.00	11	2,537	0.43%
2018/05/03	1	26.85	0	0.00	26.85	1	2,768	0.04%
2018/04/27	5	26.40	17	26.09	26.20	-12	2,909	-0.41%
2018/04/26	12	26.66	0	0.00	26.10	12	2,923	0.41%
2018/04/25	5	26.11	5	26.70	26.80	0	2,926	0.00%
2018/04/24	5	26.51	0	0.00	26.25	5	2,944	0.17%
2018/04/23	5	27.30	7	27.54	27.30	-2	2,950	-0.07%
2018/04/20	10	27.93	5	27.85	27.90	5	2,972	0.17%
2018/04/19	10	27.73	0	0.00	28.00	10	3,007	0.33%
2018/04/18	0	0.00	11	27.40	27.35	-11	3,051	-0.36%
2018/04/17	0	0.00	5	27.70	27.70	-5	3,112	-0.16%
2018/04/13	5	28.90	5	28.70	28.70	0	3,268	0.00%
2018/04/12	0	0.00	20	28.68	28.60	-20	3,375	-0.59%
2018/04/10	2	29.05	5	28.94	28.90	-3	3,501	-0.09%
2018/04/03	2	29.00	2	29.05	29.00	0	3,846	0.00%
2018/03/31	3	29.67	3	29.55	29.60	0	4,185	0.00%
2018/03/30	4	29.64	4	30.08	29.90	0	4,279	0.00%
2018/03/29	2	29.15	0	0.00	29.10	2	4,356	0.05%
2018/03/28	3	29.33	5	29.15	29.00	-2	4,469	-0.04%
2018/03/27	3	29.45	3	29.50	29.45	0	4,517	0.00%
2018/03/26	3	28.90	6	28.95	29.10	-3	4,586	-0.07%
2018/03/23	9	29.14	5	29.20	29.00	4	4,671	0.09%
2018/03/22	2	31.10	7	30.73	30.30	-5	4,828	-0.10%
2018/03/21	1	30.55	2	30.70	30.50	-1	4,818	-0.02%
2018/03/20	2	30.20	0	0.00	30.20	2	4,910	0.04%
2018/03/19	2	30.63	2	30.43	30.35	0	5,214	0.00%
2018/03/16	9	30.87	6	30.35	30.25	3	5,265	0.06%
2018/03/15	10	30.68	15	30.68	30.80	-5	5,355	-0.09%
2018/03/14	5	30.45	7	30.65	30.70	-2	5,500	-0.04%
2018/03/13	17	30.26	10	30.29	30.20	7	5,568	0.13%
2018/03/12	0	0.00	2	29.85	29.80	-2	5,707	-0.04%
2018/03/09	5	30.12	4	30.05	29.80	1	5,995	0.02%
2018/03/08	1	29.80	10	29.68	29.70	-9	6,287	-0.14%
2018/03/07	1	29.90	0	0.00	29.50	1	6,570	0.02%
2018/03/06	2	30.15	15	29.91	29.90	-13	7,139	-0.18%
2018/03/05	13	29.74	4	29.73	29.50	9	7,613	0.12%
2018/03/02	7	29.69	1	29.75	29.70	6	8,532	0.07%
2018/03/01	6	29.62	16	29.65	30.05	-10	9,335	-0.11%
2018/02/27	7	29.65	5	30.05	29.55	2	9,780	0.02%
2018/02/26	1	29.40	2	29.20	29.25	-1	10,582	-0.01%
2018/02/23	29	29.55	17	29.80	29.70	12	11,142	0.11%
2018/02/22	2	28.10	0	0.00	28.15	2	11,083	0.02%
2018/02/21	6	28.02	4	27.93	28.10	2	11,123	0.02%
2018/02/12	1	26.90	0	0.00	26.90	1	11,121	0.01%
2018/02/09	6	26.31	0	0.00	26.60	6	11,170	0.05%
2018/02/08	0	0.00	8	27.38	27.30	-8	11,187	-0.07%
2018/02/07	4	27.95	0	0.00	27.65	4	11,184	0.04%
2018/02/06	6	27.81	10	27.17	27.00	-4	11,193	-0.04%
2018/02/05	2	29.45	2	29.70	29.85	0	11,112	0.00%
2018/02/02	2	30.40	0	0.00	30.30	2	11,130	0.02%
2018/02/01	0	0.00	1	30.90	30.55	-1	11,193	-0.01%
2018/01/31	7	30.80	4.2	30.97	30.95	2.8	11,212	0.02%
2018/01/30	2	30.35	3	30.27	30.20	-1	11,213	-0.01%
2018/01/29	2	31.20	2	31.00	30.90	0	11,289	0.00%
2018/01/26	11	31.92	50	31.92	31.60	-39	11,299	-0.35%
2018/01/25	41	31.21	1	31.60	31.00	40	11,107	0.36%
2018/01/24	6	30.79	1	30.90	30.85	5	11,031	0.05%
2018/01/23	38	30.55	12	30.45	30.65	26	11,045	0.24%
2018/01/19	2	30.20	0	0.00	30.30	2	11,475	0.02%
2018/01/18	1	30.55	0	0.00	30.30	1	11,552	0.01%
2018/01/17	3	30.88	2	30.60	30.60	1	11,573	0.01%
2018/01/16	0	0.00	2	31.10	30.95	-2	11,591	-0.02%
2018/01/15	0	0.00	3	30.90	31.00	-3	11,592	-0.03%
2018/01/12	15	30.65	4	30.75	30.65	11	11,600	0.09%
2018/01/11	2	29.75	0	0.00	29.90	2	11,760	0.02%
2018/01/10	2	30.35	4	31.18	30.20	-2	11,766	-0.02%
2018/01/09	0	0.00	6	31.27	31.30	-6	11,798	-0.05%
2018/01/08	10	31.56	10	31.60	31.00	0	11,802	0.00%
2018/01/05	10	32.50	0	0.00	32.30	10	11,729	0.09%
2018/01/04	5	32.22	1	32.15	32.20	4	11,692	0.03%
2018/01/03	24	33.17	13	32.90	32.55	11	11,661	0.09%
2018/01/02	13	32.87	16	32.88	33.50	-3	11,490	-0.03%