元太 (8069)-元大-承德券商分點個股進出

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

元太

(8069)

可現股當沖

股價
218.5
漲跌
▼3.0
漲幅
-1.35%
成交量
2,344張
產業
上櫃光電類股
1443人加入追蹤

立即追蹤
本地時間:13:30

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

元太 (8069)籌碼相關－元大-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/06/04	0	220.00	0	0.00	218.50	0	6,259	0.00%
2024/05/30	1	220.00	0.1	221.00	220.00	1	6,424	0.01%
2024/05/29	12.1	235.08	12	228.10	227.00	0	6,488	0.00%
2024/05/28	1.2	230.41	3	229.98	229.50	-1.9	6,558	-0.03%
2024/05/27	1	228.00	2	225.50	226.00	-1	6,830	-0.01%
2024/05/23	0.1	223.00	9.1	225.00	225.50	-9	6,933	-0.13%
2024/05/22	0	0.00	1	218.00	216.50	-1	6,831	-0.01%
2024/05/21	0.2	211.00	0	0.00	210.50	0.2	6,826	0.00%
2024/05/17	0.7	209.86	0	0.00	209.00	0.7	6,992	0.01%
2024/05/16	2.2	211.24	0	0.00	210.50	2.2	7,020	0.03%
2024/05/15	0	0.00	1	218.50	217.00	-1	7,038	-0.01%
2024/05/14	2	214.25	1	213.50	214.00	1	7,213	0.01%
2024/05/13	1	214.50	3	218.17	219.00	-2	7,201	-0.03%
2024/05/10	2.1	208.05	1	210.00	210.50	1.1	7,130	0.01%
2024/05/08	1.1	212.32	2	212.25	209.50	-0.9	7,447	-0.01%
2024/05/07	1	216.50	0	0.00	217.00	1	7,477	0.01%
2024/05/06	5	220.20	0	0.00	218.00	5	7,669	0.07%
2024/05/03	1	219.50	3	220.17	217.50	-2	8,148	-0.02%
2024/05/02	4	216.00	2	217.25	216.00	2	8,247	0.02%
2024/04/30	5.2	211.28	0	0.00	210.00	5.2	8,213	0.06%
2024/04/29	1	221.50	0	0.00	220.50	1	8,180	0.01%
2024/04/26	0	228.50	7	227.51	227.50	-7	8,103	-0.09%
2024/04/25	6	215.00	5.1	217.95	216.50	0.9	8,015	0.01%
2024/04/24	1.1	212.26	1	214.00	209.00	0.1	7,906	0.00%
2024/04/23	2	209.00	0	0.00	208.00	2	7,910	0.03%
2024/04/22	2.1	205.25	2	211.75	207.00	0.1	7,885	0.00%
2024/04/19	4.2	217.37	10	219.95	215.00	-5.8	7,795	-0.07%
2024/04/18	2	225.27	0	0.00	225.50	2	7,695	0.03%
2024/04/17	7.6	232.22	1.1	228.25	229.00	6.5	7,574	0.09%
2024/04/16	0	237.50	1.2	237.16	237.00	-1.2	7,500	-0.02%
2024/04/15	3.1	241.68	2	243.00	241.00	1.1	7,467	0.01%
2024/04/12	1.4	243.14	2	243.50	245.00	-0.6	7,483	-0.01%
2024/04/11	7	237.57	2	237.11	242.00	5	7,431	0.07%
2024/04/10	0	240.00	3.3	238.39	240.00	-3.3	7,391	-0.04%
2024/04/09	1.1	228.67	0	0.00	231.00	1.1	7,358	0.01%
2024/04/08	2.1	235.00	3	233.83	232.00	-0.9	7,348	-0.01%
2024/04/03	0.1	226.00	0	0.00	227.00	0.1	7,334	0.00%
2024/04/02	1	227.00	1	229.50	230.00	0	7,325	0.00%
2024/04/01	0.1	232.00	0	0.00	231.50	0.1	7,508	0.00%
2024/03/29	3	231.83	3	227.00	229.00	0	7,556	0.00%
2024/03/27	0	0.00	1	230.50	228.00	-1	7,924	-0.01%
2024/03/26	3	229.67	1	234.50	229.50	2	7,926	0.03%
2024/03/25	1	233.50	2	238.00	237.00	-1	7,892	-0.01%
2024/03/22	1	234.50	1	236.95	236.50	0	7,858	0.00%
2024/03/21	1	236.51	0	0.00	236.50	1	7,785	0.01%
2024/03/20	0.1	239.09	0.2	241.09	238.50	-0.1	7,913	0.00%
2024/03/19	0.1	241.33	0	0.00	239.50	0.1	7,963	0.00%
2024/03/18	1.1	242.95	2	241.99	244.50	-0.9	7,934	-0.01%
2024/03/15	1.1	234.07	0	237.00	234.00	1.1	7,914	0.01%
2024/03/14	0.1	233.64	2	236.00	235.50	-1.9	7,900	-0.02%
2024/03/13	1	229.50	0	235.00	230.50	1	7,846	0.01%
2024/03/12	0	0.00	1	239.46	236.00	-1	7,793	-0.01%
2024/03/11	2	224.75	1.1	227.74	229.50	0.9	7,722	0.01%
2024/03/08	7.6	229.33	2.6	225.88	222.50	5	7,635	0.06%
2024/03/07	0.2	240.30	0	0.00	240.00	0.2	7,314	0.00%
2024/03/06	2.1	241.93	2.1	243.90	241.00	0	7,264	0.00%
2024/03/05	2.4	243.40	9.2	240.51	241.00	-6.9	7,259	-0.09%
2024/03/04	1	247.00	0	0.00	246.50	1	7,191	0.01%
2024/03/01	0.7	250.96	1	253.00	253.00	-0.4	7,109	0.00%
2024/02/29	1.1	244.68	4.1	242.84	246.00	-3	6,948	-0.04%
2024/02/27	2	226.50	2	226.33	230.00	0	6,664	0.00%
2024/02/26	0.1	222.56	1.1	221.61	223.50	-1	6,590	-0.01%
2024/02/23	0.4	230.57	0.1	234.50	231.50	0.3	6,505	0.00%
2024/02/22	1	229.50	3	230.98	233.00	-2	6,498	-0.03%
2024/02/21	1.1	231.00	1	231.50	232.00	0	6,489	0.00%
2024/02/20	1	225.55	2.1	227.21	228.50	-1	6,446	-0.02%
2024/02/19	0.1	223.00	0.1	221.50	223.00	0	6,536	0.00%
2024/02/16	0.1	227.50	0	0.00	226.00	0.1	6,577	0.00%
2024/02/15	2	227.00	8.1	227.43	229.00	-6.1	6,481	-0.09%
2024/02/05	0	0.00	2.2	215.74	217.00	-2.2	6,278	-0.03%
2024/02/02	1	216.50	3	215.67	214.00	-2	6,223	-0.03%
2024/02/01	3	215.33	0	215.50	213.50	3	6,168	0.05%
2024/01/31	4	212.87	0	213.00	208.00	4	6,050	0.07%
2024/01/30	1.1	214.34	2	211.75	212.00	-0.9	5,985	-0.02%
2024/01/29	1	216.00	4.2	213.78	216.00	-3.2	5,987	-0.05%
2024/01/26	6.1	213.65	9.3	216.28	217.00	-3.2	5,799	-0.05%
2024/01/25	3	199.50	7.2	198.34	200.50	-4.2	5,280	-0.08%
2024/01/24	0.1	193.76	2	196.25	193.50	-1.9	5,127	-0.04%
2024/01/23	2.1	195.40	5.2	194.76	195.50	-3.1	5,071	-0.06%
2024/01/22	3	188.67	0	0.00	187.50	3	4,994	0.06%
2024/01/19	0.2	188.50	1	189.49	187.00	-0.9	4,987	-0.02%
2024/01/18	1	184.50	0	0.00	185.00	1	4,944	0.02%
2024/01/17	1	183.00	0	0.00	182.50	1	4,926	0.02%
2024/01/16	1.1	185.45	0	0.00	186.00	1.1	4,946	0.02%
2024/01/15	0	0.00	1	188.50	187.00	-1	5,088	-0.02%
2024/01/12	2	186.75	0	0.00	187.50	2	5,205	0.04%
2024/01/10	3.2	183.75	0	188.00	187.00	3.2	5,293	0.06%
2024/01/09	4	190.50	0.1	194.50	190.00	3.9	5,268	0.07%
2024/01/08	3	195.17	2	196.50	192.00	1	5,267	0.02%
2024/01/04	0	188.00	1	187.00	188.00	-1	5,308	-0.02%
2024/01/03	0.1	189.98	7	190.22	189.50	-6.9	5,427	-0.13%
2024/01/02	0.1	195.56	1.1	194.96	195.00	-1	5,495	-0.02%
2023/12/29	1	197.00	3	199.67	197.00	-2	5,531	-0.04%
2023/12/28	1.1	201.45	0	0.00	201.50	1.1	5,510	0.02%
2023/12/27	7	200.86	7.7	201.16	203.00	-0.7	5,510	-0.01%
2023/12/26	1.1	196.87	4.2	195.26	193.50	-3.1	5,340	-0.06%
2023/12/25	7	199.21	10	199.00	197.00	-3	5,297	-0.06%
2023/12/22	16.1	195.79	25.8	196.41	197.00	-9.7	5,205	-0.19%
2023/12/21	0.1	181.50	0	0.00	182.00	0.1	4,892	0.00%
2023/12/20	0	0.00	0.1	180.50	181.00	-0.1	4,888	0.00%
2023/12/19	0	178.00	1	177.00	177.00	-1	4,911	-0.02%
2023/12/18	2	178.50	0	0.00	178.50	2	4,963	0.04%
2023/12/15	0	0.00	3	181.00	180.00	-3	5,028	-0.06%
2023/12/14	6	179.75	1	180.00	181.00	5	4,950	0.10%
2023/12/13	0	0.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	2.4	175.50	1	175.50	174.50	1.4	4,944	0.03%
2023/12/11	1.5	176.67	1.1	176.50	176.00	0.4	4,983	0.01%
2023/12/08	0.3	180.50	0	0.00	178.50	0.3	5,027	0.00%
2023/12/07	1.1	178.64	2.1	180.48	180.50	-1	5,225	-0.02%
2023/12/06	1.1	177.49	0	0.00	178.00	1.1	5,273	0.02%
2023/12/05	0.1	179.00	0	0.00	179.00	0.1	5,321	0.00%
2023/12/04	0.5	181.50	0	0.00	181.00	0.5	5,328	0.01%
2023/12/01	2	181.50	0	0.00	180.50	2	5,345	0.04%
2023/11/30	1	179.50	2	181.26	183.00	-1	5,332	-0.02%
2023/11/29	1.5	177.00	1	178.00	178.50	0.5	5,283	0.01%
2023/11/28	0	0.00	2	174.00	175.50	-2	5,343	-0.04%
2023/11/27	0	174.00	0	0.00	173.50	0	5,373	0.00%
2023/11/24	0	177.50	0	0.00	175.50	0	5,422	0.00%
2023/11/21	1.3	177.35	1.5	176.47	176.00	-0.1	5,460	0.00%
2023/11/20	3	177.92	1	178.00	177.50	2	5,505	0.04%
2023/11/17	0	179.50	0	0.00	181.00	0	5,543	0.00%
2023/11/16	2	179.00	7.7	180.93	180.50	-5.7	5,583	-0.10%
2023/11/15	4.5	180.93	3	180.00	180.00	1.4	5,481	0.03%
2023/11/13	1	175.00	0	0.00	174.50	1	6,164	0.02%
2023/11/10	1	173.48	0	0.00	173.50	1	6,445	0.02%
2023/11/09	0.5	173.20	1	173.00	172.50	-0.5	6,645	-0.01%
2023/11/07	4	168.63	1	168.00	168.50	3	6,755	0.04%
2023/11/06	2	175.25	2	177.25	173.00	0	6,738	0.00%
2023/11/03	2	172.76	2	174.00	173.50	0	6,673	0.00%
2023/11/02	0	0.00	1	173.00	172.00	-1	6,707	-0.01%
2023/10/30	2	168.50	0	0.00	169.00	2	7,005	0.03%
2023/10/27	2	167.75	2	168.50	169.50	0	7,071	0.00%
2023/10/26	2	168.50	2	168.75	167.00	0	7,216	0.00%
2023/10/25	1	171.00	1	172.00	173.00	0	7,299	0.00%
2023/10/24	2	167.50	1	168.00	170.00	1	7,342	0.01%
2023/10/23	4	170.24	4	169.63	168.00	0	7,307	0.00%
2023/10/20	2	172.03	2	173.00	173.00	0	7,205	0.00%
2023/10/19	1	178.00	1	178.50	178.50	0	7,130	0.00%
2023/10/18	0	0.00	2.1	180.00	180.00	-2.1	7,122	-0.03%
2023/10/17	2	180.25	1	179.01	178.50	1	7,183	0.01%
2023/10/13	2	182.25	2	184.00	183.50	0	7,266	0.00%
2023/10/12	2	182.75	2	184.25	185.00	0	7,245	0.00%
2023/10/11	2	179.25	1	181.00	181.00	1	7,233	0.01%
2023/10/06	1	183.00	2	183.75	182.00	-1	7,202	-0.01%
2023/10/05	0	0.00	1	182.00	182.50	-1	7,158	-0.01%
2023/10/04	0.1	178.50	1	179.00	178.00	-1	7,171	-0.01%
2023/10/03	1	180.00	0	0.00	179.50	1	7,188	0.01%
2023/10/02	1	179.50	2	180.25	181.50	-1	7,202	-0.01%
2023/09/28	1	178.00	1	180.50	179.50	0	7,258	0.00%
2023/09/26	2	178.00	1	178.50	177.50	1	7,325	0.01%
2023/09/25	3	182.50	1	180.00	182.00	2	7,373	0.03%
2023/09/22	6	176.50	6	176.58	179.50	0	7,489	0.00%
2023/09/21	3	180.00	1	179.00	178.00	2	7,579	0.03%
2023/09/20	1	182.50	0	0.00	180.00	1	7,664	0.01%
2023/09/19	2	183.50	1	183.50	181.00	1	7,767	0.01%
2023/09/18	0	0.00	1	177.50	178.50	-1	8,282	-0.01%
2023/09/15	3	181.00	2	180.75	180.00	1	8,323	0.01%
2023/09/14	0	0.00	4	181.13	182.50	-4	8,376	-0.05%
2023/09/13	1	175.00	0	0.00	174.00	1	8,346	0.01%
2023/09/12	5.1	174.19	1	173.50	172.00	4.1	8,365	0.05%
2023/09/11	0	0.00	1	178.00	178.50	-1	8,287	-0.01%
2023/09/08	2	180.00	0	0.00	179.50	2	8,389	0.02%
2023/09/04	0	185.50	0	0.00	184.00	0	8,982	0.00%
2023/09/01	0	0.00	5	185.60	188.00	-5	9,011	-0.06%
2023/08/31	7	182.93	2	182.25	182.50	5	9,077	0.06%
2023/08/30	2	182.75	1	184.00	182.50	1	9,211	0.01%
2023/08/29	2	182.25	3	183.83	184.50	-1	9,456	-0.01%
2023/08/25	1	181.00	2	181.50	181.00	-1	9,562	-0.01%
2023/08/24	1.1	184.15	1	185.50	185.00	0.1	9,619	0.00%
2023/08/23	1	178.50	0	0.00	180.00	1	9,749	0.01%
2023/08/22	0	182.00	0.2	182.67	181.00	-0.1	9,975	0.00%
2023/08/21	1	180.99	0	0.00	179.50	1	9,991	0.01%
2023/08/18	2.2	181.05	3	180.67	181.00	-0.8	10,044	-0.01%
2023/08/17	8.1	179.15	5	179.50	183.50	3.1	9,996	0.03%
2023/08/16	7.1	194.04	2.1	193.10	191.00	5	9,513	0.05%
2023/08/15	3	202.00	1	199.00	202.50	2	9,446	0.02%
2023/08/14	2	200.01	1	204.50	201.00	1	9,624	0.01%
2023/08/11	1	203.00	0	0.00	204.50	1	9,901	0.01%
2023/08/10	3	210.83	0	0.00	208.50	3	10,024	0.03%
2023/08/08	2	226.25	2	226.50	225.50	0	10,000	0.00%
2023/08/07	0	0.00	3.6	225.53	228.00	-3.6	9,996	-0.04%
2023/08/04	1	217.50	0	0.00	217.50	1	9,939	0.01%
2023/08/02	2	223.50	0	0.00	220.50	2	9,958	0.02%
2023/08/01	1	222.00	2	225.00	222.50	-1	10,227	-0.01%
2023/07/31	2	223.50	4	227.38	225.00	-2	10,323	-0.02%
2023/07/28	0	0.00	4.4	217.65	221.50	-4.4	10,400	-0.04%
2023/07/27	0.5	207.00	3.5	211.79	213.00	-3.1	10,711	-0.03%
2023/07/25	2	208.00	1	207.50	208.00	1	11,620	0.01%
2023/07/24	4.5	208.11	1	208.50	208.50	3.5	11,671	0.03%
2023/07/21	0	0.00	1	215.00	215.00	-1	11,738	-0.01%
2023/07/20	1	216.50	1	214.00	213.00	0	11,800	0.00%
2023/07/19	2	224.25	2	219.00	219.00	0	11,899	0.00%
2023/07/18	1.1	222.73	0	0.00	222.00	1.1	12,083	0.01%
2023/07/17	0	0.00	2	218.25	218.50	-2	12,170	-0.02%
2023/07/14	1	224.50	0	0.00	220.50	1	12,292	0.01%
2023/07/13	1	224.00	10	222.85	221.00	-9	12,382	-0.07%
2023/07/12	1	220.50	0.2	223.62	221.50	0.8	12,447	0.01%
2023/07/11	1	217.00	5.3	219.62	222.00	-4.3	12,582	-0.03%
2023/07/10	0.1	212.00	0	0.00	212.00	0.1	12,593	0.00%
2023/07/07	6	211.25	6.2	213.52	212.50	-0.2	12,723	0.00%
2023/07/06	2.1	218.86	7	217.71	216.50	-4.9	12,802	-0.04%
2023/07/05	1	227.50	0	0.00	223.50	1	13,110	0.01%
2023/07/04	2	225.00	0.4	224.50	224.50	1.6	13,391	0.01%
2023/07/03	0.1	226.00	1	225.00	224.50	-1	13,818	-0.01%
2023/06/30	1.2	221.75	5	222.80	225.00	-3.8	13,825	-0.03%
2023/06/29	5	217.60	2	219.75	220.50	3	13,824	0.02%
2023/06/28	5	212.90	3	213.33	215.00	2	13,779	0.01%
2023/06/27	1	213.50	3.1	213.76	211.50	-2.1	13,714	-0.02%
2023/06/26	11.3	206.29	5.3	207.97	207.50	6	13,656	0.04%
2023/06/21	1	222.00	0	0.00	222.00	1	13,254	0.01%
2023/06/20	0	0.00	3.1	222.56	227.00	-3.1	13,325	-0.02%
2023/06/19	1	227.50	1	227.50	227.50	0	13,442	0.00%
2023/06/16	2	232.75	0	232.50	228.50	2	13,454	0.01%
2023/06/15	17.2	231.31	20	233.05	231.00	-2.8	13,434	-0.02%
2023/06/14	7	233.71	7	235.86	235.00	0	13,455	0.00%
2023/06/13	20	237.63	21.2	238.36	241.00	-1.2	13,480	-0.01%
2023/06/12	1.2	228.42	3	228.17	226.50	-1.8	13,457	-0.01%
2023/06/09	10	226.80	5.1	227.69	227.00	4.9	13,641	0.04%
2023/06/08	0	0.00	1	219.00	216.00	-1	13,800	-0.01%
2023/06/07	1	225.99	2.1	225.75	226.50	-1	14,437	-0.01%
2023/06/06	7	223.43	8.2	225.35	224.50	-1.2	14,667	-0.01%
2023/06/05	5.2	219.58	12	221.25	222.50	-6.8	14,787	-0.05%
2023/06/02	16	217.47	13.3	217.93	218.00	2.7	14,948	0.02%
2023/06/01	0	0.00	0	208.50	209.00	0	15,102	0.00%
2023/05/31	0	0.00	1	208.50	207.00	-1	15,223	-0.01%
2023/05/30	1	205.50	0	0.00	205.50	1	15,284	0.01%
2023/05/29	5	210.49	12	211.25	205.00	-7	15,377	-0.05%
2023/05/26	9	209.83	9.6	209.16	211.00	-0.6	15,672	0.00%
2023/05/25	4	200.12	4.1	203.12	204.00	-0.1	15,576	0.00%
2023/05/24	1	203.50	0	0.00	203.50	1	15,794	0.01%
2023/05/23	1	200.00	3	200.17	200.50	-2	15,994	-0.01%
2023/05/22	5	197.10	2	199.00	196.00	3	16,029	0.02%
2023/05/19	4	194.00	4	197.50	198.00	0	16,148	0.00%
2023/05/18	15	198.90	15.3	201.18	198.50	-0.3	16,664	0.00%
2023/05/17	7	204.21	22.3	204.37	204.00	-15.3	16,424	-0.09%
2023/05/16	8	196.76	4.2	196.62	198.00	3.8	16,328	0.02%
2023/05/15	5	191.50	5	191.50	191.00	0	16,291	0.00%
2023/05/12	3	191.50	3.1	188.81	193.00	-0.1	16,487	0.00%
2023/05/11	7	189.93	8.5	189.74	189.00	-1.5	16,727	-0.01%
2023/05/10	4	190.25	10	190.80	191.00	-6	16,947	-0.04%
2023/05/09	1	192.50	3	194.00	192.00	-2	17,073	-0.01%
2023/05/08	9	193.94	9.1	195.64	192.50	-0.1	17,251	0.00%
2023/05/05	4	198.25	1.2	197.67	198.00	2.8	17,369	0.02%
2023/05/04	7.5	195.47	10	197.85	196.50	-2.5	18,012	-0.01%
2023/05/03	8	200.19	9.1	199.68	197.00	-1.1	18,098	-0.01%
2023/05/02	6.1	192.06	10.2	194.22	197.50	-4.1	17,881	-0.02%
2023/04/28	0	0.00	17.4	190.50	190.50	-17.4	17,603	-0.10%
2023/04/27	12.1	173.19	12	175.58	173.50	0.1	17,597	0.00%
2023/04/26	0.1	171.50	2	173.50	175.50	-2	17,774	-0.01%
2023/04/25	5	173.40	2.1	172.76	170.00	2.9	17,824	0.02%
2023/04/24	1	173.54	4.2	175.57	173.50	-3.2	17,950	-0.02%
2023/04/21	15.1	171.60	39	172.49	172.00	-23.9	17,974	-0.13%
2023/04/20	6	168.33	50.2	169.00	167.00	-44.2	18,203	-0.24%
2023/04/19	66.3	171.69	3	171.00	171.00	63.3	18,613	0.34%
2023/04/18	13.1	171.17	2	171.00	171.50	11.1	18,811	0.06%
2023/04/17	1	172.50	1	172.00	172.00	0	19,005	0.00%
2023/04/14	7.1	172.37	2	173.50	173.50	5.1	19,254	0.03%
2023/04/13	0.2	176.50	0	0.00	173.50	0.2	19,349	0.00%
2023/04/12	12.2	174.93	2	175.00	175.00	10.2	19,500	0.05%
2023/04/11	2.1	179.03	2.1	178.58	178.50	0	19,579	0.00%
2023/04/10	2.1	176.80	17	178.32	178.00	-15	19,623	-0.08%
2023/04/07	18.3	169.99	5	171.60	172.00	13.3	19,333	0.07%
2023/04/06	16.1	175.33	2	172.00	171.00	14.1	19,087	0.07%
2023/03/31	1	185.00	2	185.25	184.50	-1	18,757	-0.01%
2023/03/30	2.1	182.27	4.1	183.78	184.50	-2.1	18,956	-0.01%
2023/03/29	1.1	180.57	0	0.00	179.50	1.1	18,944	0.01%
2023/03/28	0.1	184.65	2	181.00	182.00	-1.9	19,128	-0.01%
2023/03/27	0	0.00	3	184.17	185.00	-3	19,233	-0.02%
2023/03/24	1.1	184.00	14	183.61	184.00	-12.9	19,458	-0.07%
2023/03/23	3	182.00	0	0.00	181.00	3	19,549	0.02%
2023/03/22	4.2	182.56	4	183.13	182.50	0.2	20,129	0.00%
2023/03/21	1	178.50	0	0.00	178.50	1	20,311	0.00%
2023/03/20	5	177.50	5.1	177.01	177.00	0	20,573	0.00%
2023/03/17	12.1	176.14	10	177.00	175.50	2.1	20,951	0.01%
2023/03/16	15.1	174.11	15	173.23	173.50	0.1	21,229	0.00%
2023/03/15	7.1	177.22	0	0.00	174.00	7.1	21,596	0.03%
2023/03/14	3.1	176.16	2	175.25	174.00	1.1	21,825	0.01%
2023/03/13	23.2	176.11	20.6	175.72	176.00	2.7	21,869	0.01%
2023/03/10	21.8	180.47	1.1	181.14	180.00	20.7	21,694	0.10%
2023/03/09	10	204.90	37	202.38	199.50	-27	21,317	-0.13%
2023/03/08	12.2	199.64	11	201.45	201.00	1.2	21,404	0.01%
2023/03/07	5.2	207.14	20	208.25	205.00	-14.8	21,612	-0.07%
2023/03/06	28.2	206.02	84	205.51	207.50	-55.8	21,672	-0.26%
2023/03/03	6.1	195.40	2	196.75	192.50	4.1	21,756	0.02%
2023/03/02	2.1	194.78	2	194.75	194.50	0.1	22,171	0.00%
2023/03/01	3	192.83	3	193.00	193.00	0	22,508	0.00%
2023/02/24	7.1	195.19	4	196.75	194.50	3.1	22,873	0.01%
2023/02/23	11	201.91	7.2	202.31	202.00	3.9	23,262	0.02%
2023/02/22	10	204.90	10	206.10	202.00	0	24,058	0.00%
2023/02/21	16	208.63	8.2	207.82	210.00	7.9	24,129	0.03%
2023/02/20	7	204.00	3.2	203.25	203.50	3.8	24,377	0.02%
2023/02/17	9	205.22	14	205.75	206.00	-5	25,053	-0.02%
2023/02/16	23.1	202.50	28.1	204.82	206.00	-5	25,127	-0.02%
2023/02/15	0	0.00	0.3	191.00	191.00	-0.3	24,963	0.00%
2023/02/14	16.2	197.78	19	196.58	194.00	-2.8	25,384	-0.01%
2023/02/13	11	195.59	14.1	195.79	196.50	-3.1	25,641	-0.01%
2023/02/10	7	193.50	10	196.30	193.00	-3	25,850	-0.01%
2023/02/09	11	195.55	7	195.43	196.50	4	26,118	0.02%
2023/02/08	8.2	194.40	40.1	195.60	193.00	-31.9	26,283	-0.12%
2023/02/07	39	192.41	25	191.78	193.00	14	26,566	0.05%
2023/02/06	24.1	193.64	60.4	193.15	191.50	-36.3	26,647	-0.14%
2023/02/03	26.2	191.88	44	191.10	190.50	-17.8	26,670	-0.07%
2023/02/02	16	184.97	45	187.60	190.50	-29	26,475	-0.11%
2023/02/01	10	177.60	13.7	177.95	179.00	-3.7	26,112	-0.01%
2023/01/31	10	173.05	14	173.43	172.50	-4	26,147	-0.02%
2023/01/30	53.5	174.94	21	175.00	173.50	32.5	26,138	0.12%
2023/01/17	5	176.90	10	176.85	176.00	-5	25,983	-0.02%
2023/01/16	13	176.00	115	176.23	176.50	-102	26,111	-0.39%	大賣/鉅額交易
2023/01/13	4	172.75	12	172.88	173.00	-8	26,318	-0.03%
2023/01/12	12	174.33	19	175.18	172.00	-7	26,425	-0.03%
2023/01/11	1	175.50	17	173.41	174.00	-16	26,403	-0.06%
2023/01/10	12	175.17	6	175.59	173.50	6	26,451	0.02%
2023/01/09	15.1	173.64	17	176.50	172.50	-1.9	26,265	-0.01%
2023/01/06	25	171.16	18	169.53	172.00	7	26,179	0.03%
2023/01/05	27	167.91	6	165.58	165.00	21	26,179	0.08%
2023/01/04	30.1	175.29	30	172.62	170.00	0.1	26,238	0.00%
2023/01/03	1.1	165.48	12	167.63	170.50	-11	26,247	-0.04%
2022/12/30	7.1	163.43	2	161.75	161.00	5.1	26,196	0.02%
2022/12/29	5.1	159.93	3	162.50	164.00	2.1	26,189	0.01%
2022/12/28	18.1	162.90	0	0.00	161.00	18.1	26,216	0.07%
2022/12/27	11	167.55	7	169.21	168.00	4	26,263	0.02%
2022/12/26	14	167.29	6.1	169.07	166.00	7.9	26,416	0.03%
2022/12/23	12	165.51	0	0.00	167.00	12	26,662	0.05%
2022/12/22	16	164.75	8	168.31	169.50	8	26,847	0.03%
2022/12/21	3.2	165.56	0	0.00	164.00	3.2	26,905	0.01%
2022/12/20	4	164.75	3	164.83	164.00	1	26,953	0.00%
2022/12/19	1	167.50	0	0.00	169.50	1	27,091	0.00%
2022/12/16	36	171.74	2	170.50	168.00	34	27,192	0.13%
2022/12/15	2.3	178.10	2	176.75	177.00	0.3	27,037	0.00%
2022/12/14	9.1	174.39	14	174.96	178.50	-5	26,864	-0.02%
2022/12/13	12	168.83	1	166.50	165.00	11	26,294	0.04%
2022/12/12	13.1	168.21	13.1	170.93	171.00	0	26,022	0.00%
2022/12/09	26.1	171.14	9.1	171.51	170.00	17	25,876	0.07%
2022/12/08	37.2	170.74	15	169.20	169.50	22.2	25,677	0.09%
2022/12/07	31	177.35	11	172.64	172.00	20	25,533	0.08%
2022/12/06	11	186.05	14	185.25	181.50	-3	25,368	-0.01%
2022/12/05	9.1	184.36	8	185.19	186.00	1.1	25,288	0.00%
2022/12/02	5.2	177.89	5	178.50	181.00	0.2	25,249	0.00%
2022/12/01	11	181.27	20	179.90	177.50	-9	25,343	-0.04%
2022/11/30	9	176.50	11	175.91	181.00	-2	25,232	-0.01%
2022/11/29	37	180.45	6.1	181.61	177.00	30.9	25,069	0.12%
2022/11/28	14.1	180.90	12	181.75	184.00	2.1	24,844	0.01%
2022/11/25	32	179.19	21.2	179.66	177.50	10.8	24,664	0.04%
2022/11/24	26.1	175.69	17	176.12	178.00	9.1	24,408	0.04%
2022/11/23	12.1	167.88	15	167.97	169.00	-2.9	24,076	-0.01%
2022/11/22	15.6	165.01	8	165.63	163.50	7.6	23,799	0.03%
2022/11/21	58.1	162.49	35	163.80	164.00	23.1	23,469	0.10%
2022/11/18	64	174.54	56.1	175.60	170.00	7.9	22,849	0.03%
2022/11/17	18.1	188.53	10	187.80	188.50	8.1	22,015	0.04%
2022/11/16	27.3	181.11	26	179.56	182.50	1.3	21,904	0.01%
2022/11/15	33.4	180.85	17	180.62	178.50	16.4	21,782	0.08%
2022/11/14	13.2	193.55	2.1	193.51	193.50	11.2	21,755	0.05%
2022/11/11	8	190.81	8.5	189.72	189.50	-0.5	22,085	0.00%
2022/11/10	4.2	190.15	3.1	188.97	185.00	1.1	21,815	0.01%
2022/11/09	20.6	196.99	8.1	196.84	195.00	12.4	21,644	0.06%
2022/11/08	4.2	210.14	3.2	211.24	203.00	0.9	21,457	0.00%
2022/11/07	30.1	210.71	7	209.21	208.00	23.1	21,297	0.11%
2022/11/04	21.1	210.93	19	211.24	217.00	2.1	20,999	0.01%
2022/11/03	6	202.50	72	213.17	212.50	-66	20,765	-0.32%
2022/11/02	10	200.65	11	199.41	200.50	-1	20,781	0.00%
2022/11/01	15.1	203.72	2	204.25	202.00	13.1	20,920	0.06%
2022/10/31	17.1	206.11	17	206.12	205.50	0.1	20,907	0.00%
2022/10/28	10	199.50	12	202.25	207.00	-2	20,928	-0.01%
2022/10/27	12	188.00	19	190.71	196.00	-7	20,654	-0.03%
2022/10/26	4	180.88	7.2	183.89	186.00	-3.2	20,510	-0.02%
2022/10/25	58.1	183.80	7	184.21	182.50	51.1	20,514	0.25%
2022/10/24	18	185.86	63	185.22	185.00	-45	20,460	-0.22%
2022/10/21	20.2	191.31	5	186.60	183.50	15.2	20,432	0.07%
2022/10/20	4.1	194.30	4	197.00	200.50	0.1	20,179	0.00%
2022/10/19	12	204.50	5	204.80	201.00	7	20,098	0.03%
2022/10/18	5	204.70	10	207.45	205.00	-5	20,078	-0.02%
2022/10/17	8	201.56	2.5	200.10	205.00	5.6	20,107	0.03%
2022/10/14	13.2	208.83	21	210.17	206.50	-7.8	19,989	-0.04%
2022/10/13	17	205.85	9	201.28	200.00	8	19,795	0.04%
2022/10/12	15	201.40	17	204.91	207.00	-2	19,691	-0.01%
2022/10/11	26	206.44	18	203.81	201.00	8	19,656	0.04%
2022/10/07	9.2	220.30	7	219.57	221.00	2.2	19,904	0.01%
2022/10/06	18	217.36	16	215.03	218.00	2	20,385	0.01%
2022/10/05	1	222.00	0	0.00	219.00	1	20,750	0.00%
2022/10/04	14.1	213.05	14	216.86	218.50	0.1	21,066	0.00%
2022/10/03	5	205.50	5	208.60	209.00	0	21,333	0.00%
2022/09/30	23.1	209.55	28	206.02	212.00	-4.9	21,793	-0.02%
2022/09/29	12.1	208.29	4	208.50	206.50	8.1	22,711	0.04%
2022/09/28	13	208.27	11.1	209.20	205.50	2	23,035	0.01%
2022/09/27	15	217.23	4	217.88	219.00	11	23,768	0.05%
2022/09/26	7.1	217.97	11.3	218.99	215.50	-4.2	24,268	-0.02%
2022/09/23	35.2	229.87	20	230.10	227.00	15.2	24,475	0.06%
2022/09/22	1.3	238.46	3	238.17	238.50	-1.7	24,749	-0.01%
2022/09/21	3.4	231.74	0.1	232.00	234.50	3.3	24,902	0.01%
2022/09/20	3.1	234.50	5	236.00	235.50	-1.9	25,011	-0.01%
2022/09/19	5	232.80	3	234.15	234.00	2	25,194	0.01%
2022/09/16	5	234.41	2	234.75	234.50	3	25,504	0.01%
2022/09/15	3.7	246.08	12	244.46	240.00	-8.3	26,060	-0.03%
2022/09/14	14.2	242.88	2	242.00	242.50	12.2	26,125	0.05%
2022/09/13	10.2	247.86	20.2	247.34	248.50	-10	26,249	-0.04%
2022/09/12	16.2	242.67	8	243.00	237.50	8.2	26,185	0.03%
2022/09/08	8.2	237.16	14	238.36	240.50	-5.8	26,324	-0.02%
2022/09/07	14.1	227.97	19	226.74	228.50	-4.9	26,382	-0.02%
2022/09/06	19	234.24	12	238.54	232.50	7	26,387	0.03%
2022/09/05	13.1	244.22	7	243.93	243.00	6.1	26,468	0.02%
2022/09/02	3	238.17	15	237.80	242.00	-12	26,588	-0.05%
2022/09/01	5	233.50	5.7	236.42	233.50	-0.7	26,784	0.00%
2022/08/31	2.3	240.89	7	244.93	239.50	-4.7	26,958	-0.02%
2022/08/30	14	244.64	9	244.28	247.00	5	26,980	0.02%
2022/08/29	12.5	237.72	12	237.04	240.50	0.5	27,013	0.00%
2022/08/26	3	242.00	6	241.58	240.00	-3	27,221	-0.01%
2022/08/25	10	246.80	7	243.00	244.00	3	27,195	0.01%
2022/08/24	12.2	244.66	9.3	243.73	241.00	2.9	27,382	0.01%
2022/08/23	11.3	239.76	41	238.54	243.50	-29.7	27,788	-0.11%
2022/08/22	16	246.63	16.1	245.68	243.50	-0.1	28,218	0.00%
2022/08/19	19	247.36	15.7	244.82	241.50	3.3	28,532	0.01%
2022/08/18	19	223.00	35.2	230.34	238.00	-16.2	28,229	-0.06%
2022/08/17	14	217.57	10	217.79	216.50	4	28,012	0.01%
2022/08/16	12.8	212.56	20.8	214.22	217.00	-8	28,013	-0.03%
2022/08/15	11	208.41	37.2	206.68	211.50	-26.2	28,004	-0.09%
2022/08/12	5.1	195.81	5	197.20	198.00	0.1	28,163	0.00%
2022/08/11	14	201.29	18	198.25	197.00	-4	28,840	-0.01%
2022/08/10	15	196.37	15	196.73	196.50	0	29,292	0.00%
2022/08/09	31.1	194.84	25	198.58	201.00	6.1	29,733	0.02%
2022/08/08	15	197.27	39.3	199.50	205.00	-24.3	29,733	-0.08%
2022/08/05	16	190.19	16	192.22	195.00	0	29,821	0.00%
2022/08/04	12	182.83	15	183.77	188.00	-3	29,883	-0.01%
2022/08/03	19.1	182.97	11	181.36	181.00	8.1	30,183	0.03%
2022/08/02	10	183.75	12	185.46	186.00	-2	30,199	-0.01%
2022/08/01	17	189.44	22	191.70	189.50	-5	30,270	-0.02%
2022/07/29	1	195.00	0.1	193.50	195.50	1	30,443	0.00%
2022/07/28	7	192.00	8	192.25	191.00	-1	30,465	0.00%
2022/07/27	18	184.56	18	186.11	187.00	0	30,360	0.00%
2022/07/26	10	187.60	9	186.83	186.50	1	30,392	0.00%
2022/07/25	3	186.00	9	186.83	185.50	-6	30,679	-0.02%
2022/07/22	3.7	190.53	5	189.40	188.00	-1.4	30,740	0.00%
2022/07/21	7	183.86	12	185.04	186.00	-5	30,751	-0.02%
2022/07/20	10	182.90	13	182.54	180.50	-3	30,838	-0.01%
2022/07/19	31	175.32	28	174.89	174.50	3	30,855	0.01%
2022/07/18	2	177.50	3.1	178.16	176.00	-1.1	30,902	0.00%
2022/07/15	13	174.81	10	174.40	176.50	3	30,939	0.01%
2022/07/14	19	168.89	38.2	172.25	175.50	-19.2	30,749	-0.06%
2022/07/13	19	171.16	7	172.43	166.00	12	30,353	0.04%
2022/07/12	15	165.13	11	164.09	168.50	4	29,951	0.01%
2022/07/11	18.2	167.33	10	168.35	166.50	8.2	29,701	0.03%
2022/07/08	20.2	171.21	30	169.23	170.50	-9.9	29,604	-0.03%
2022/07/07	73	161.06	72.1	161.17	168.00	0.9	29,163	0.00%
2022/07/06	10	161.75	15	161.53	160.50	-5	28,192	-0.02%
2022/07/05	63	162.08	61	161.25	162.00	2	27,920	0.01%
2022/07/04	7	166.06	13	167.46	170.00	-6	27,225	-0.02%
2022/07/01	21.1	173.85	31.1	172.30	170.00	-10	26,936	-0.04%
2022/06/30	51.7	194.90	18	199.31	188.50	33.7	26,824	0.13%
2022/06/29	8.1	205.27	9.4	203.96	209.00	-1.3	26,768	0.00%
2022/06/28	14	203.96	8	204.44	205.00	6	27,221	0.02%
2022/06/27	15	204.33	14	202.96	204.00	1	27,511	0.00%
2022/06/24	11	198.05	15	195.97	196.00	-4	27,640	-0.01%
2022/06/23	28	197.66	25	197.60	197.00	3	27,833	0.01%
2022/06/22	18	191.17	17.1	189.50	188.50	1	28,270	0.00%
2022/06/21	15	193.83	15	192.91	199.00	0	28,926	0.00%
2022/06/20	25	199.29	25	197.30	192.50	0	29,007	0.00%
2022/06/17	10	195.20	10.1	198.36	204.50	-0.1	29,177	0.00%
2022/06/16	4	206.25	3	202.50	201.00	1	28,823	0.00%
2022/06/15	18	205.06	40	206.96	203.50	-22	29,010	-0.08%
2022/06/14	28	204.96	16	203.66	211.00	12	29,119	0.04%
2022/06/13	10.5	212.17	10	210.85	208.50	0.5	28,965	0.00%
2022/06/10	2	215.46	13.6	213.24	219.00	-11.6	28,896	-0.04%
2022/06/09	20.1	211.39	13	210.81	212.00	7.1	28,690	0.02%
2022/06/08	7.1	204.49	6	205.92	206.50	1.1	28,613	0.00%
2022/06/07	67.1	200.03	49.1	197.80	200.50	18.1	28,659	0.06%
2022/06/06	43.5	203.96	2.2	201.39	202.50	41.3	28,801	0.14%
2022/06/02	6	210.17	17.1	210.76	209.00	-11.1	28,755	-0.04%
2022/06/01	37.1	210.62	14	209.18	209.50	23.1	28,898	0.08%
2022/05/31	14	206.11	53	204.35	203.00	-39	28,582	-0.14%
2022/05/30	30	207.97	125	208.13	207.00	-95	28,155	-0.34%	大賣/
2022/05/27	24.1	206.52	26	209.77	212.50	-1.9	27,660	-0.01%
2022/05/26	7	198.50	20.1	197.44	198.00	-13.1	27,239	-0.05%
2022/05/25	17	195.26	5	193.30	195.00	12	28,257	0.04%
2022/05/24	4	194.88	4	192.13	191.00	0	28,262	0.00%
2022/05/23	4	196.50	4.2	197.12	194.50	-0.2	28,328	0.00%
2022/05/20	12	198.46	15	200.23	200.50	-3	28,185	-0.01%
2022/05/19	26	190.50	34	194.82	200.50	-8	27,834	-0.03%
2022/05/18	10	187.85	12.1	189.71	193.50	-2.1	27,147	-0.01%
2022/05/17	25	182.34	25.2	183.46	186.50	-0.2	26,881	0.00%
2022/05/16	3	174.50	6.1	176.34	178.50	-3.1	26,522	-0.01%
2022/05/13	11	165.00	10	165.35	169.00	1	26,300	0.00%
2022/05/12	65.3	166.06	71	168.70	165.50	-5.7	26,146	-0.02%
2022/05/11	14	176.89	9.7	176.76	173.00	4.3	26,127	0.02%
2022/05/10	38.1	168.77	1	170.50	173.00	37.1	26,129	0.14%
2022/05/09	40	169.75	1	170.50	170.00	39	26,308	0.15%
2022/05/06	37.1	165.90	24	165.38	172.50	13.1	26,350	0.05%
2022/05/05	16	172.09	5	171.10	173.50	11	26,415	0.04%
2022/05/04	21.2	168.73	0	0.00	167.00	21.2	26,359	0.08%
2022/05/03	12.1	170.29	0	0.00	171.50	12.1	26,392	0.05%
2022/04/29	13	175.15	16.1	176.59	174.00	-3.1	26,523	-0.01%
2022/04/28	11.1	171.36	2	170.50	169.50	9.1	26,444	0.03%
2022/04/27	7.2	172.83	2.1	170.61	175.00	5.2	26,567	0.02%
2022/04/26	2	175.00	3	174.67	175.00	-1	26,696	0.00%
2022/04/25	3.3	172.33	0	0.00	169.50	3.3	26,938	0.01%
2022/04/22	18.1	182.27	22	182.66	180.50	-4	26,942	-0.01%
2022/04/21	27	185.28	18	185.50	185.00	9	27,071	0.03%
2022/04/20	6	183.75	12.1	182.33	179.00	-6.1	27,297	-0.02%
2022/04/19	13	178.04	12.2	177.66	177.00	0.8	27,306	0.00%
2022/04/18	10	169.50	9.3	172.26	169.50	0.7	27,393	0.00%
2022/04/15	15.6	175.04	15	173.83	170.50	0.6	27,735	0.00%
2022/04/14	13	177.23	12.1	176.73	179.50	0.9	28,304	0.00%
2022/04/13	6	171.75	6.1	172.24	173.00	-0.1	28,427	0.00%
2022/04/12	6.1	169.57	5	167.60	169.50	1.1	28,619	0.00%
2022/04/11	8.1	167.14	4	168.00	168.00	4.1	28,722	0.01%
2022/04/08	2	172.50	3	174.50	174.50	-1	28,998	0.00%
2022/04/07	8.1	172.99	6	171.42	168.00	2.1	28,841	0.01%
2022/04/06	10.1	175.85	3	175.33	176.50	7.1	28,591	0.02%
2022/04/01	11.1	179.77	16	179.72	180.50	-4.9	28,306	-0.02%
2022/03/31	30.4	186.27	28.6	188.83	185.00	1.8	28,140	0.01%
2022/03/30	15	180.27	50.2	178.37	179.50	-35.2	28,215	-0.12%
2022/03/29	42.2	179.19	37	177.26	179.50	5.2	27,933	0.02%
2022/03/28	13	177.77	12.4	179.21	181.50	0.7	27,650	0.00%
2022/03/25	62	177.06	37.5	175.98	177.00	24.5	27,280	0.09%
2022/03/24	6	164.50	32.3	163.41	172.50	-26.3	26,557	-0.10%
2022/03/23	7	155.36	3.1	155.32	157.00	3.9	25,865	0.02%
2022/03/22	3	148.83	77.7	149.56	153.00	-74.7	26,108	-0.29%
2022/03/21	2	144.00	1.1	145.93	144.50	1	25,879	0.00%
2022/03/18	3.2	143.44	7	144.79	145.50	-3.8	26,077	-0.01%
2022/03/17	3	141.50	16.1	139.58	140.00	-13.1	25,941	-0.05%
2022/03/16	3	129.00	13	130.73	130.00	-10	25,870	-0.04%
2022/03/15	19.3	129.90	16	128.66	126.50	3.3	26,235	0.01%
2022/03/14	1	130.00	3	133.33	136.00	-2	26,500	-0.01%
2022/03/11	31.1	131.19	8	130.44	132.00	23.1	26,591	0.09%
2022/03/10	20.1	132.53	34.4	132.36	131.00	-14.3	26,570	-0.05%
2022/03/09	20.5	131.12	12	131.29	134.50	8.5	26,616	0.03%
2022/03/08	12.2	132.34	3.2	133.84	130.00	9	26,447	0.03%
2022/03/07	45.9	139.49	39	137.81	138.00	6.9	26,398	0.03%
2022/03/04	4.1	145.83	4.1	147.87	147.00	0	26,573	0.00%
2022/03/03	28.1	147.39	4	148.25	146.50	24.1	26,961	0.09%
2022/03/02	3.1	146.71	3	150.00	146.50	0.1	27,141	0.00%
2022/03/01	3	150.17	5	150.90	150.00	-2	27,201	-0.01%
2022/02/25	8.4	150.08	3	152.50	147.50	5.4	27,962	0.02%
2022/02/24	15.3	149.51	5.1	148.79	147.00	10.2	26,920	0.04%
2022/02/23	4	152.38	4	151.25	152.50	0	27,583	0.00%
2022/02/22	3.2	145.56	6.2	147.24	146.00	-3	28,880	-0.01%
2022/02/21	2	148.25	2	148.75	149.00	0	28,897	0.00%
2022/02/18	6	146.42	6	146.83	146.00	0	28,964	0.00%
2022/02/17	1	145.00	4.2	145.43	146.00	-3.2	28,875	-0.01%
2022/02/16	4.1	141.10	5.2	141.35	140.50	-1.1	28,656	0.00%
2022/02/15	9.5	138.64	3	138.67	138.00	6.5	28,612	0.02%
2022/02/14	16.1	141.69	27	142.19	141.50	-10.9	28,361	-0.04%
2022/02/11	9	148.50	66	147.98	148.50	-57	28,145	-0.20%
2022/02/10	21.5	156.39	33	158.09	152.00	-11.5	28,105	-0.04%
2022/02/09	32	158.22	15	157.77	156.50	17	27,722	0.06%
2022/02/08	12	155.42	24	155.65	154.00	-12	27,684	-0.04%
2022/02/07	45.1	156.51	32	153.39	157.50	13.1	27,610	0.05%
2022/01/26	7.5	147.30	8	148.19	146.50	-0.5	27,338	0.00%
2022/01/25	4.1	150.72	16.5	151.79	147.50	-12.4	27,662	-0.04%
2022/01/24	26	151.63	19	152.34	154.50	7	27,855	0.03%
2022/01/21	49	154.71	9	153.22	153.00	40	27,721	0.14%
2022/01/20	12	156.42	9	155.94	155.50	3	27,787	0.01%
2022/01/19	47	158.60	3.1	158.02	160.00	43.9	27,546	0.16%
2022/01/18	36	153.69	22	156.25	157.50	14	27,586	0.05%
2022/01/17	2	150.75	3.3	150.73	153.00	-1.3	27,342	0.00%
2022/01/14	13.3	141.85	16	145.44	149.50	-2.7	27,570	-0.01%
2022/01/13	22.2	140.46	21	141.43	145.50	1.2	27,268	0.00%
2022/01/12	24.1	145.77	28	143.88	146.00	-3.9	26,742	-0.01%
2022/01/11	5	149.60	6.3	150.46	148.00	-1.3	26,472	0.00%
2022/01/10	12.4	145.26	13	149.50	147.00	-0.6	26,245	0.00%
2022/01/07	22.1	152.11	20	157.90	150.00	2.1	25,915	0.01%
2022/01/06	24.1	156.35	11	154.77	158.50	13.1	25,141	0.05%
2022/01/05	11.2	155.93	4	154.88	152.00	7.2	24,830	0.03%
2022/01/04	3.1	157.14	2	156.25	156.50	1.1	24,805	0.00%
2022/01/03	11	157.91	7	157.50	155.00	4	24,513	0.02%
2021/12/30	4	150.00	6	149.42	151.00	-2	23,918	-0.01%
2021/12/29	8	148.31	11	146.14	146.00	-3	23,910	-0.01%
2021/12/28	37	148.34	37.1	147.93	148.50	-0.1	24,017	0.00%
2021/12/27	15	147.77	11	149.00	146.50	4	23,982	0.02%
2021/12/24	17	149.00	29	146.62	148.00	-12	23,720	-0.05%
2021/12/23	18	142.14	18	141.97	142.50	0	22,952	0.00%
2021/12/22	7	138.29	18	137.72	138.00	-11	23,031	-0.05%
2021/12/21	6	136.25	12	136.54	136.50	-6	23,073	-0.03%
2021/12/20	34.4	135.23	25	140.40	134.00	9.4	23,026	0.04%
2021/12/17	2	141.75	7	142.43	143.00	-5	23,008	-0.02%
2021/12/16	25	142.92	12	142.17	143.00	13	22,816	0.06%
2021/12/15	14	133.00	7	134.29	135.00	7	22,129	0.03%
2021/12/14	6	129.67	18	131.50	135.00	-12	21,914	-0.05%
2021/12/13	8	136.94	11	137.86	135.00	-3	21,607	-0.01%
2021/12/10	35	134.33	45	134.41	136.00	-10	21,243	-0.05%
2021/12/09	25	133.20	15	134.70	131.50	10	20,944	0.05%
2021/12/08	6	128.00	7	129.71	133.00	-1	20,495	0.00%
2021/12/07	2	126.00	15	125.37	129.00	-13	20,086	-0.06%
2021/12/06	15	120.43	33	120.44	123.00	-18	19,850	-0.09%
2021/12/03	50	124.35	19	126.05	127.00	31	19,809	0.16%
2021/12/02	8.1	121.69	12	122.88	118.00	-4	19,497	-0.02%
2021/12/01	38	119.92	33.1	120.23	122.00	4.9	19,303	0.03%
2021/11/30	7.1	125.93	6	125.50	125.50	1.1	19,069	0.01%
2021/11/29	13	121.15	16.5	120.90	123.00	-3.5	18,690	-0.02%
2021/11/26	18.5	119.85	17	118.32	116.50	1.5	18,253	0.01%
2021/11/25	5	119.80	1	121.00	124.00	4	18,128	0.02%
2021/11/24	44	126.33	47	123.57	121.50	-3	18,025	-0.02%
2021/11/23	4	118.75	10	121.00	122.00	-6	17,380	-0.03%
2021/11/22	63	119.18	53.1	119.73	121.00	9.9	17,102	0.06%
2021/11/19	12.1	113.63	28.5	115.65	117.00	-16.4	16,077	-0.10%
2021/11/18	1	104.00	5.1	106.40	106.50	-4.1	14,565	-0.03%
2021/11/17	2	95.40	36	94.78	97.00	-34	14,477	-0.23%
2021/11/16	1.4	93.71	2	92.35	93.00	-0.6	14,555	0.00%
2021/11/15	17.1	93.60	3	93.73	92.90	14.1	14,594	0.10%
2021/11/12	13	94.36	5	94.12	94.00	8	14,618	0.05%
2021/11/11	6	92.23	11	91.96	91.30	-5	14,472	-0.03%
2021/11/10	5	90.84	3	90.27	90.40	2	14,615	0.01%
2021/11/09	5	92.38	5	92.92	90.40	0	14,599	0.00%
2021/11/08	4.2	89.23	3	90.33	88.30	1.2	14,387	0.01%
2021/11/05	9	88.62	38	89.06	93.40	-29	14,490	-0.20%
2021/11/04	2	91.90	4	91.35	90.60	-2	14,242	-0.01%
2021/11/03	7	93.33	4	93.35	93.70	3	14,336	0.02%
2021/11/02	43	96.36	36	93.11	93.10	7	14,258	0.05%
2021/11/01	7	95.46	15	94.88	95.60	-8	13,772	-0.06%
2021/10/29	8	91.31	15	91.49	91.90	-7	13,483	-0.05%
2021/10/28	15	92.13	30	91.41	90.90	-15	13,464	-0.11%
2021/10/27	3	87.83	3	88.23	88.20	0	13,179	0.00%
2021/10/26	10	89.77	9	89.20	88.30	1	13,181	0.01%
2021/10/25	19	86.44	3	86.10	87.10	16	12,835	0.12%
2021/10/22	9	85.94	28.6	85.19	86.60	-19.6	12,899	-0.15%
2021/10/21	2	81.60	7	81.57	81.10	-5	12,593	-0.04%
2021/10/20	5	81.16	13	81.70	81.10	-8	12,804	-0.06%
2021/10/19	13	81.58	5.1	81.47	82.00	7.9	12,849	0.06%
2021/10/18	7	79.07	15	79.61	80.50	-8	12,887	-0.06%
2021/10/15	22	78.91	4	78.08	79.00	18	13,101	0.14%
2021/10/14	1	74.90	5	74.76	74.50	-4	13,458	-0.03%
2021/10/13	10	78.00	11.1	78.64	77.30	-1.1	13,687	-0.01%
2021/10/12	0	0.00	8	78.88	78.90	-8	13,570	-0.06%
2021/10/08	2	73.80	1	73.70	74.00	1	13,284	0.01%
2021/10/07	0	0.00	20	71.83	72.60	-20	13,358	-0.15%
2021/10/06	22.1	72.59	0	0.00	70.70	22.1	13,536	0.16%
2021/10/05	3	66.70	1	68.20	70.60	2	13,501	0.01%
2021/10/04	0	0.00	1	70.90	69.00	-1	13,401	-0.01%
2021/10/01	3.1	72.90	0	0.00	72.50	3.1	13,377	0.02%
2021/09/30	5	74.20	1	73.50	73.80	4	13,553	0.03%
2021/09/29	12	74.50	5	74.80	73.10	7	13,839	0.05%
2021/09/28	25	80.00	9	78.98	78.70	16	13,692	0.12%
2021/09/27	5	82.42	3.1	82.79	82.40	2	13,539	0.01%
2021/09/24	3	80.20	28	82.03	82.50	-25	13,495	-0.19%
2021/09/15	0	0.00	1	76.50	76.20	-1	13,604	-0.01%
2021/09/14	0	0.00	1	77.50	78.10	-1	13,889	-0.01%
2021/09/13	1	78.00	0	0.00	77.50	1	14,245	0.01%
2021/09/10	2	78.95	5	78.88	78.90	-3	14,266	-0.02%
2021/09/09	1	75.70	1	77.00	77.30	0	14,264	0.00%
2021/09/08	1	76.10	9	76.53	76.30	-8	14,439	-0.06%
2021/09/07	7	73.80	3	74.10	75.20	4	14,533	0.03%
2021/09/06	7	75.86	3	76.17	75.20	4	14,779	0.03%
2021/09/03	1	75.80	1	76.90	75.80	0	14,783	0.00%
2021/09/02	7	76.61	0	0.00	75.80	7	14,745	0.05%
2021/09/01	4	78.48	5	78.70	78.50	-1	14,701	-0.01%
2021/08/31	7.1	77.97	6	77.73	78.30	1.1	14,683	0.01%
2021/08/30	1	80.00	2	81.40	80.50	-1	14,568	-0.01%
2021/08/27	41	81.74	36	81.98	82.40	5	14,439	0.03%
2021/08/26	0	0.00	6	78.87	80.30	-6	14,087	-0.04%
2021/08/25	0	75.90	10	76.38	77.00	-10	14,095	-0.07%
2021/08/24	8	76.89	5	76.40	76.00	3	14,144	0.02%
2021/08/23	3	77.50	0	0.00	77.50	3	14,026	0.02%
2021/08/20	6	76.15	7	77.76	77.20	-1	13,897	-0.01%
2021/08/19	14	75.34	0	0.00	73.00	14	13,602	0.10%
2021/08/18	7	75.06	3.2	73.96	77.10	3.8	13,620	0.03%
2021/08/17	4	73.58	4	72.28	71.70	0	13,630	0.00%
2021/08/16	6.1	74.35	28	73.69	76.20	-21.9	13,559	-0.16%
2021/08/13	8	78.89	3	76.90	76.00	5	13,425	0.04%
2021/08/12	0	0.00	1	78.50	78.80	-1	13,651	-0.01%
2021/08/11	11.1	78.16	1	77.20	77.20	10.1	13,660	0.07%
2021/08/10	2	80.80	4	81.95	82.80	-2	13,480	-0.01%
2021/08/09	14.3	81.96	3	82.37	80.90	11.3	13,602	0.08%
2021/08/06	0	0.00	7	88.07	87.30	-7	13,439	-0.05%
2021/08/05	0.1	88.20	0	0.00	88.30	0.1	13,551	0.00%
2021/08/04	2.1	88.00	6	89.05	88.20	-3.9	13,790	-0.03%
2021/08/03	2	87.90	17	86.95	87.80	-15	13,794	-0.11%
2021/08/02	3	81.53	3	83.17	83.10	0	13,646	0.00%
2021/07/30	4	81.65	0	0.00	80.60	4	13,528	0.03%
2021/07/29	6	81.10	3	81.07	83.10	3	13,469	0.02%
2021/07/28	14.1	79.49	4	80.85	82.20	10.1	13,456	0.07%
2021/07/27	12	86.01	0.3	87.30	85.10	11.7	13,395	0.09%
2021/07/26	2.3	89.06	12.4	90.61	89.70	-10.1	13,392	-0.08%
2021/07/23	3.1	86.58	0	0.00	87.20	3.1	13,495	0.02%
2021/07/22	1	86.80	2	88.30	86.70	-1	13,627	-0.01%
2021/07/21	25.5	87.98	2	86.80	84.70	23.5	13,517	0.17%
2021/07/20	16.4	91.31	9	89.70	91.70	7.4	13,586	0.05%
2021/07/19	2	88.70	2.1	86.44	89.60	-0.1	13,331	0.00%
2021/07/16	2	83.20	1	82.90	83.00	1	13,088	0.01%
2021/07/15	7	85.19	13	84.68	83.80	-6	13,148	-0.05%
2021/07/14	2	86.20	16	85.27	85.10	-14	13,153	-0.11%
2021/07/13	11	86.55	1	87.00	85.80	10	13,029	0.08%
2021/07/12	2.1	83.63	0	0.00	84.20	2.1	12,905	0.02%
2021/07/09	0	0.00	1	81.20	83.20	-1	12,932	-0.01%
2021/07/08	3	81.43	0	0.00	82.10	3	12,967	0.02%
2021/07/07	0.2	81.95	2	81.30	81.60	-1.8	12,863	-0.01%
2021/07/06	7	81.47	9	81.21	80.10	-2	12,696	-0.02%
2021/07/05	1.2	74.67	3.1	75.81	77.50	-2	12,519	-0.02%
2021/07/02	0.1	74.20	0	0.00	74.20	0.1	12,507	0.00%
2021/07/01	1	75.90	1	74.60	74.20	0	12,619	0.00%
2021/06/30	1.3	73.45	4	74.53	74.60	-2.7	12,526	-0.02%
2021/06/29	6.2	74.83	1	74.00	74.10	5.2	12,405	0.04%
2021/06/28	6	75.25	10	75.36	75.60	-4	12,425	-0.03%
2021/06/25	4	73.33	2	73.05	73.40	2	12,329	0.02%
2021/06/24	12	73.06	1	73.30	73.50	11	12,357	0.09%
2021/06/23	5	75.50	3.5	75.14	74.80	1.5	12,292	0.01%
2021/06/22	1	72.00	3	73.20	72.40	-2	12,022	-0.02%
2021/06/21	2	70.90	2	70.80	70.40	0	11,687	0.00%
2021/06/18	1	71.10	1.1	69.97	70.60	-0.1	11,698	0.00%
2021/06/17	6	70.80	6	71.28	71.20	0	11,722	0.00%
2021/06/16	4	68.40	8	69.40	69.30	-4	11,791	-0.03%
2021/06/15	7	67.54	16.1	68.44	67.80	-9.1	11,687	-0.08%
2021/06/11	0	0.00	2	63.40	63.60	-2	11,555	-0.02%
2021/06/10	0	0.00	5	64.70	64.00	-5	11,777	-0.04%
2021/06/09	0	65.40	1	65.80	65.00	-1	11,889	-0.01%
2021/06/08	1	66.00	2.2	65.69	64.80	-1.2	11,937	-0.01%
2021/06/07	0	0.00	3	64.37	64.10	-3	11,934	-0.03%
2021/06/04	0	0.00	11.8	64.98	64.30	-11.8	11,845	-0.10%
2021/06/03	0.1	65.74	0	0.00	65.80	0.1	11,859	0.00%
2021/06/02	3.2	65.19	5	65.32	64.30	-1.9	11,861	-0.02%
2021/06/01	1	64.00	8	63.46	64.00	-7	11,763	-0.06%
2021/05/28	7	61.93	2	61.50	61.50	5	11,730	0.04%
2021/05/27	4	61.20	4	61.28	60.80	0	11,814	0.00%
2021/05/26	5	61.60	3	61.43	62.00	2	11,829	0.02%
2021/05/25	9	60.01	29	60.30	62.10	-20	11,766	-0.17%
2021/05/24	1	56.30	7	57.56	57.70	-6	11,779	-0.05%
2021/05/21	6	57.58	1	58.20	57.60	5	11,816	0.04%
2021/05/20	4	58.58	6	58.62	57.50	-2	11,905	-0.02%
2021/05/19	7	55.61	13	55.95	56.80	-6	11,823	-0.05%
2021/05/18	21	54.07	6	55.90	55.80	15	12,099	0.12%
2021/05/17	21	52.98	1	52.00	52.20	20	12,110	0.17%
2021/05/14	5	56.78	14	57.22	56.80	-9	11,978	-0.08%
2021/05/13	45	55.65	14	56.06	55.20	31	11,918	0.26%
2021/05/12	4	53.63	30	53.00	54.50	-26	11,847	-0.22%
2021/05/11	3	58.33	2	57.00	55.30	1	11,750	0.01%
2021/05/10	2	60.70	7	60.43	59.90	-5	12,020	-0.04%
2021/05/07	0	0.00	4	61.15	61.40	-4	12,225	-0.03%
2021/05/06	1.2	58.58	6	60.47	59.00	-4.8	12,352	-0.04%
2021/05/05	3.4	60.16	1	58.70	58.90	2.4	12,507	0.02%
2021/05/04	3	60.40	8	62.21	60.50	-5	12,696	-0.04%
2021/05/03	14	64.74	17	64.74	63.00	-3	12,729	-0.02%
2021/04/29	9	68.54	14	68.50	66.40	-5	12,823	-0.04%
2021/04/28	16	65.99	9.5	65.81	65.70	6.5	12,537	0.05%
2021/04/27	2	62.70	3.1	62.64	62.30	-1.1	12,354	-0.01%
2021/04/26	13	63.11	14	62.81	62.80	-1	12,303	-0.01%
2021/04/23	3	59.87	9.3	61.14	61.40	-6.3	11,914	-0.05%
2021/04/22	1	58.20	12	56.13	55.90	-11	11,783	-0.09%
2021/04/21	9	58.09	7	57.30	57.30	2	11,799	0.02%
2021/04/20	9	57.16	14	57.08	57.40	-5	11,736	-0.04%
2021/04/19	3	55.50	4	55.58	55.60	-1	11,704	-0.01%
2021/04/16	2	55.70	2	55.85	55.20	0	11,708	0.00%
2021/04/15	1	54.40	5	55.60	56.00	-4	11,723	-0.03%
2021/04/14	17	52.58	4	53.05	52.90	13	11,656	0.11%
2021/04/13	2.1	54.45	0	0.00	54.00	2.1	11,682	0.02%
2021/04/12	2	54.45	2	55.00	54.60	0	12,037	0.00%
2021/04/09	14	55.46	3	55.87	55.30	11	12,358	0.09%
2021/04/08	5	56.68	0.7	57.20	57.00	4.3	12,227	0.04%
2021/04/07	2	56.80	6	55.73	56.70	-4	12,186	-0.03%
2021/04/06	10	54.95	1	55.40	54.90	9	12,081	0.07%
2021/04/01	4	54.83	1	54.80	55.00	3	12,093	0.02%
2021/03/31	1	55.10	2	54.95	55.10	-1	12,061	-0.01%
2021/03/30	3	54.07	1	54.60	54.20	2	12,004	0.02%
2021/03/29	6	54.58	1	54.30	54.20	5	12,152	0.04%
2021/03/26	2	54.60	10	54.11	54.50	-8	12,295	-0.07%
2021/03/25	1	53.60	0	0.00	53.30	1	12,454	0.01%
2021/03/24	3	53.77	2	53.90	54.30	1	12,934	0.01%
2021/03/23	4	54.38	4	54.23	53.40	0	13,027	0.00%
2021/03/22	1	54.60	3	54.57	54.70	-2	13,350	-0.02%
2021/03/19	7	53.47	5	53.66	54.80	2	13,461	0.01%
2021/03/18	0	0.00	2	53.40	53.90	-2	13,316	-0.02%
2021/03/17	11	53.21	4	53.20	52.60	7	13,694	0.05%
2021/03/16	5	52.72	13	53.08	53.50	-8	13,719	-0.06%
2021/03/15	1	51.40	12	51.66	52.10	-11	13,566	-0.08%
2021/03/12	10	50.29	70	50.34	50.40	-60	13,435	-0.45%
2021/03/11	80	50.78	21.1	50.90	51.10	59	13,364	0.44%
2021/03/09	0	0.00	1	48.74	49.40	-1	13,567	-0.01%
2021/03/08	2	49.48	10	48.50	49.20	-8	13,596	-0.06%
2021/03/05	4	49.45	2	49.90	49.00	2	13,605	0.01%
2021/03/03	2	50.35	0	0.00	50.90	2	13,466	0.01%
2021/03/02	5	52.50	4	51.55	50.80	1	13,458	0.01%
2021/02/26	7	50.19	5	50.20	50.50	2	13,419	0.01%
2021/02/25	4	50.83	3	50.73	51.10	1	13,502	0.01%
2021/02/24	6	49.96	18	49.99	49.70	-12	13,605	-0.09%
2021/02/23	4	51.83	22	52.11	51.40	-18	13,783	-0.13%
2021/02/22	9	53.97	3	53.50	53.00	6	13,846	0.04%
2021/02/19	19	52.83	5	52.56	52.60	14	13,716	0.10%
2021/02/18	12	51.22	23	51.67	52.60	-11	13,480	-0.08%
2021/02/17	11	50.00	1	50.10	49.35	10	13,096	0.08%
2021/02/05	3	48.15	1	48.05	48.05	2	12,921	0.02%
2021/02/04	14	49.09	34.5	48.44	48.50	-20.5	12,838	-0.16%
2021/02/03	17	49.79	16	49.44	49.90	1	12,713	0.01%
2021/02/02	8	49.73	3	49.92	49.60	5	12,568	0.04%
2021/02/01	39	50.26	12	50.22	50.50	27	12,400	0.22%
2021/01/29	27	49.50	52	49.04	49.10	-25	11,970	-0.21%
2021/01/28	8	48.51	1	49.40	47.20	7	11,788	0.06%
2021/01/27	0	0.00	17	50.43	49.55	-17	11,599	-0.15%
2021/01/26	15	49.55	23	49.45	49.25	-8	11,336	-0.07%
2021/01/25	14	48.61	7	47.95	48.60	7	11,053	0.06%
2021/01/22	3	46.55	14	46.96	48.10	-11	10,747	-0.10%
2021/01/21	2	45.05	3.2	45.13	45.35	-1.2	10,434	-0.01%
2021/01/20	0	0.00	33	43.54	43.35	-33	10,307	-0.32%
2021/01/19	0.1	44.50	0	0.00	44.55	0.1	10,227	0.00%
2021/01/18	12	43.54	6	44.38	44.80	6	10,163	0.06%
2021/01/15	29	44.75	13	44.30	44.30	16	10,066	0.16%
2021/01/14	7	45.26	1	45.80	45.25	6	9,898	0.06%
2021/01/13	10	45.83	0	0.00	46.05	10	9,753	0.10%
2021/01/12	6	46.13	11	46.93	46.30	-5	9,641	-0.05%
2021/01/11	0	0.00	2	47.53	47.80	-2	9,521	-0.02%
2021/01/08	26	47.38	2	47.25	47.45	24	9,504	0.25%
2021/01/07	1	48.60	0	0.00	48.15	1	9,418	0.01%
2021/01/06	14	48.09	55	47.26	47.05	-41	9,411	-0.44%
2021/01/05	18	49.36	8	48.96	49.00	10	9,338	0.11%
2021/01/04	0	0.00	11	48.38	48.50	-11	8,979	-0.12%
2020/12/31	1	45.70	0	0.00	45.80	1	8,581	0.01%
2020/12/30	20	46.55	20	45.95	45.95	0	8,502	0.00%
2020/12/29	6	45.72	0	0.00	45.65	6	8,427	0.07%
2020/12/28	12	46.21	0	0.00	46.65	12	8,355	0.14%
2020/12/25	12	45.45	0	0.00	45.30	12	8,273	0.15%
2020/12/24	9	45.56	1	45.45	45.45	8	8,225	0.10%
2020/12/23	1	46.35	3	45.90	45.85	-2	8,175	-0.02%
2020/12/22	5	48.60	30	46.13	45.50	-25	8,084	-0.31%
2020/12/21	0	0.00	2	46.75	48.20	-2	7,859	-0.03%
2020/12/18	14	47.47	31	48.02	46.10	-17	7,645	-0.22%
2020/12/17	4	45.91	2	46.33	46.30	2	7,137	0.03%
2020/12/16	4	46.88	8	46.70	46.90	-4	6,983	-0.06%
2020/12/15	7	44.71	54	44.68	43.80	-47	6,570	-0.72%
2020/12/14	8	44.94	12	44.85	46.00	-4	6,367	-0.06%
2020/12/11	9	45.43	8	45.29	45.40	1	6,225	0.02%
2020/12/10	7	43.20	27	42.89	43.45	-20	5,707	-0.35%
2020/12/09	2	42.25	7	42.70	42.20	-5	5,573	-0.09%
2020/12/08	10	42.90	0	0.00	42.85	10	5,507	0.18%
2020/12/07	0	0.00	16	43.05	42.90	-16	5,773	-0.28%
2020/12/04	8	43.01	17	43.31	43.05	-9	5,885	-0.15%
2020/12/03	2	43.10	3	42.85	42.75	-1	5,731	-0.02%
2020/12/02	1	43.00	2	42.55	42.55	-1	5,636	-0.02%
2020/12/01	9	42.09	2	42.45	42.50	7	5,581	0.13%
2020/11/30	1	41.70	17	41.60	41.00	-16	5,576	-0.29%
2020/11/27	0	42.30	1	41.85	41.75	-1	5,694	-0.02%
2020/11/26	2	42.20	2	42.30	41.95	0	5,804	0.00%
2020/11/25	1	42.10	0	0.00	41.90	1	5,880	0.02%
2020/11/24	30	42.37	21	42.08	42.10	9	6,174	0.15%
2020/11/23	13	43.10	3	42.82	42.80	10	6,054	0.17%
2020/11/20	26	42.01	7	41.57	41.90	19	5,885	0.32%
2020/11/19	2	39.90	4	40.79	40.70	-2	5,592	-0.04%
2020/11/18	1	39.95	2	39.90	39.95	-1	5,521	-0.02%
2020/11/17	2	39.15	0	0.00	38.90	2	5,601	0.04%
2020/11/16	1	39.35	0	0.00	39.35	1	5,868	0.02%
2020/11/12	1	39.75	15	39.79	39.35	-14	6,406	-0.22%
2020/11/11	1	39.60	7	39.86	39.85	-6	6,551	-0.09%
2020/11/10	11	39.58	7	39.44	39.40	4	6,801	0.06%
2020/11/09	0	0.00	1	39.80	39.80	-1	7,407	-0.01%
2020/11/06	4	39.76	0	0.00	39.30	4	7,464	0.05%
2020/11/05	28	39.91	2	40.13	39.30	26	7,547	0.34%
2020/11/04	1	38.95	0	0.00	39.45	1	7,610	0.01%
2020/11/03	30	39.05	0	0.00	39.00	30	7,663	0.39%
2020/11/02	0	0.00	1	37.80	38.60	-1	7,743	-0.01%
2020/10/29	5	38.70	1	38.75	39.05	4	7,884	0.05%
2020/10/28	0	0.00	8	39.25	39.20	-8	7,902	-0.10%
2020/10/26	1	39.20	4	39.28	39.10	-3	7,938	-0.04%
2020/10/23	1	38.75	2	38.80	38.85	-1	7,975	-0.01%
2020/10/22	1	38.50	0	0.00	39.10	1	8,123	0.01%
2020/10/20	1	38.65	0	0.00	38.50	1	8,262	0.01%
2020/10/19	1	38.60	0	0.00	38.85	1	8,349	0.01%
2020/10/15	1	39.60	0	0.00	39.50	1	8,647	0.01%
2020/10/14	8	39.62	5	39.38	39.65	3	8,656	0.03%
2020/10/13	3	36.87	2	36.80	38.10	1	8,795	0.01%
2020/10/12	2	37.93	0	0.00	37.50	2	8,885	0.02%
2020/10/08	5	38.40	0	0.00	38.35	5	8,979	0.06%
2020/10/07	0	0.00	1	38.85	38.70	-1	9,186	-0.01%
2020/10/06	22	39.10	3	39.18	39.05	19	9,384	0.20%
2020/10/05	12	38.30	0	0.00	38.55	12	9,582	0.13%
2020/09/30	3	38.05	1	38.10	38.10	2	9,882	0.02%
2020/09/29	1	37.80	0	0.00	37.75	1	9,976	0.01%
2020/09/25	15	38.07	2	37.50	37.60	13	10,413	0.12%
2020/09/24	9	38.90	0	0.00	38.55	9	10,511	0.09%
2020/09/23	6	39.78	1	39.65	39.55	5	10,802	0.05%
2020/09/22	0	0.00	20	39.97	40.05	-20	11,084	-0.18%
2020/09/21	5	40.26	30	40.24	40.20	-25	11,099	-0.23%
2020/09/18	3	40.57	42	40.95	40.70	-39	11,199	-0.35%
2020/09/17	3	40.90	0	0.00	40.85	3	11,195	0.03%
2020/09/16	6	41.52	3	41.47	41.30	3	11,249	0.03%
2020/09/15	13	41.92	3	41.97	41.65	10	11,338	0.09%
2020/09/14	38	41.61	6	41.68	41.70	32	11,693	0.27%
2020/09/11	1	40.80	2	41.03	41.10	-1	12,061	-0.01%
2020/09/10	16	41.36	15	42.35	40.80	1	12,189	0.01%
2020/09/09	10	40.80	20	41.31	41.15	-10	12,078	-0.08%
2020/09/08	8	40.11	1	40.15	40.00	7	11,968	0.06%
2020/09/07	4	40.76	0	0.00	40.10	4	12,136	0.03%
2020/09/04	1	40.40	1	40.25	40.65	0	12,307	0.00%
2020/09/03	5	41.16	0	0.00	41.00	5	12,619	0.04%
2020/09/02	2	41.13	5	41.10	41.15	-3	13,279	-0.02%
2020/08/31	3	41.40	0	0.00	41.20	3	13,354	0.02%
2020/08/28	12	41.45	24.1	41.68	41.40	-12.1	13,442	-0.09%
2020/08/27	2	40.00	0	0.00	40.05	2	13,279	0.02%
2020/08/26	3	39.80	9	39.93	39.80	-6	13,449	-0.04%
2020/08/25	0	0.00	2	40.10	40.10	-2	13,704	-0.01%
2020/08/21	10	38.37	2	38.55	38.50	8	14,062	0.06%
2020/08/20	21	38.43	8	37.94	38.50	13	14,188	0.09%
2020/08/19	30	40.28	0	0.00	40.10	30	14,272	0.21%
2020/08/18	13	41.87	31	41.63	41.20	-18	14,805	-0.12%
2020/08/17	12	43.68	0	0.00	43.50	12	15,335	0.08%
2020/08/14	6	43.18	3	43.33	43.55	3	15,665	0.02%
2020/08/13	40	43.49	44	43.55	44.00	-4	16,035	-0.02%
2020/08/12	11	40.94	0	0.00	40.90	11	15,663	0.07%
2020/08/11	7	41.20	36	40.89	41.30	-29	15,714	-0.18%
2020/08/10	16	41.46	11	41.75	40.60	5	15,931	0.03%
2020/08/07	13	40.23	6	40.37	40.20	7	16,099	0.04%
2020/08/06	7	41.06	0	0.00	41.10	7	16,466	0.04%
2020/08/05	2	41.63	1	41.45	41.40	1	16,852	0.01%
2020/08/04	1	41.20	4	41.56	41.50	-3	17,247	-0.02%
2020/08/03	2	40.85	0	0.00	41.20	2	17,674	0.01%
2020/07/31	3	40.83	9	40.87	40.85	-6	17,766	-0.03%
2020/07/30	20	41.30	7	41.40	41.40	13	17,869	0.07%
2020/07/29	2	40.25	25	40.62	40.90	-23	17,928	-0.13%
2020/07/28	45	40.37	40	39.53	39.45	5	17,901	0.03%
2020/07/27	12	40.94	6	41.10	40.55	6	17,835	0.03%
2020/07/24	3	42.07	34	41.45	41.30	-31	17,873	-0.17%
2020/07/23	10	42.08	3	41.98	42.00	7	17,960	0.04%
2020/07/22	3	42.15	6	42.30	42.80	-3	18,107	-0.02%
2020/07/21	15	41.28	14	41.20	41.50	1	17,986	0.01%
2020/07/20	4	39.13	23	39.35	39.65	-19	17,840	-0.11%
2020/07/17	8	40.19	10	39.83	39.85	-2	17,837	-0.01%
2020/07/16	17	43.09	21.3	43.17	43.25	-4.3	17,635	-0.02%
2020/07/15	37	42.77	13	42.45	42.50	24	17,423	0.14%
2020/07/14	45	43.34	42	43.09	42.50	3	17,379	0.02%
2020/07/13	13	43.71	43	44.14	44.50	-30	17,295	-0.17%
2020/07/10	10	42.38	31	42.54	42.50	-21	17,133	-0.12%
2020/07/09	36.1	41.88	77	41.82	41.95	-40.9	16,925	-0.24%
2020/07/08	3	43.50	5	43.69	43.85	-2	16,649	-0.01%
2020/07/07	27	43.66	28	44.06	43.50	-1	16,597	-0.01%
2020/07/06	8	44.13	146	44.90	44.00	-138	16,597	-0.83%	大賣/鉅額交易
2020/07/03	33	43.43	9	43.51	43.00	24	16,418	0.15%
2020/07/02	69	43.48	53	43.14	43.95	16	16,271	0.10%
2020/07/01	93	41.91	73	41.89	41.95	20	15,947	0.13%
2020/06/30	0	0.00	13	40.66	40.60	-13	15,644	-0.08%
2020/06/29	0	0.00	2	40.85	40.65	-2	15,658	-0.01%
2020/06/24	2	40.75	2	40.93	40.50	0	15,616	0.00%
2020/06/23	0	0.00	22	41.06	40.65	-22	15,686	-0.14%
2020/06/22	0	0.00	5	40.92	40.55	-5	15,677	-0.03%
2020/06/19	46	40.68	20	40.79	40.50	26	15,803	0.16%
2020/06/18	92	40.06	46	40.20	40.60	46	15,511	0.30%
2020/06/17	19	38.44	1	38.25	38.40	18	15,081	0.12%
2020/06/16	158	38.15	0	0.00	38.75	158	15,016	1.05%	大買/鉅額交易
2020/06/15	0	0.00	2	37.95	37.70	-2	15,009	-0.01%
2020/06/12	3	38.00	179	38.00	37.95	-176	14,993	-1.17%	大賣/鉅額交易
2020/06/11	18	38.49	2	38.45	38.20	16	14,908	0.11%
2020/06/10	27	37.89	34	37.30	38.05	-7	14,791	-0.05%
2020/06/09	56	38.32	76	37.85	37.35	-20	14,569	-0.14%
2020/06/08	5	40.09	196	40.65	40.55	-191	13,891	-1.37%	大賣/鉅額交易
2020/06/05	1	40.60	63	40.68	40.80	-62	13,694	-0.45%
2020/06/04	2	40.40	93	40.42	40.35	-91	13,703	-0.66%
2020/06/03	8	41.68	7	41.67	41.10	1	13,553	0.01%
2020/06/02	33	41.27	11	41.40	41.00	22	13,320	0.17%
2020/06/01	37	41.67	22	41.66	41.85	15	13,121	0.11%
2020/05/29	53	41.09	10	40.87	40.60	43	12,818	0.34%
2020/05/28	33	41.59	19	41.26	40.55	14	12,660	0.11%
2020/05/27	19	42.03	76	41.81	41.60	-57	12,319	-0.46%
2020/05/26	21	42.10	136	41.89	41.70	-115	12,135	-0.95%	大賣/鉅額交易
2020/05/25	24	42.13	15	41.75	42.30	9	11,780	0.08%
2020/05/22	23	40.12	90	39.81	39.80	-67	11,043	-0.61%
2020/05/21	12	38.80	25	38.68	38.85	-13	10,233	-0.13%
2020/05/20	77	38.32	21	37.66	39.05	56	9,765	0.57%
2020/05/19	60	36.56	5	36.94	36.30	55	9,161	0.60%
2020/05/18	50	35.85	2	35.90	36.10	48	8,953	0.54%
2020/05/15	166	36.45	123	36.20	35.80	43	8,840	0.49%	大買/大賣/
2020/05/14	30	36.81	232	36.84	36.50	-202	8,503	-2.38%	大賣/鉅額交易
2020/05/13	37	36.42	38	36.50	37.45	-1	8,158	-0.01%
2020/05/12	12	35.33	53	35.12	35.85	-41	7,777	-0.53%
2020/05/11	44	34.54	6	34.80	34.90	38	7,351	0.52%
2020/05/08	6	32.88	6	33.26	33.00	0	6,940	0.00%
2020/05/07	7	31.76	6	31.78	31.95	1	6,412	0.02%
2020/05/06	20	31.30	18	31.31	31.25	2	6,293	0.03%
2020/05/05	6	30.87	10	31.00	30.60	-4	6,183	-0.06%
2020/05/04	22	30.60	5	30.60	30.55	17	6,093	0.28%
2020/04/30	5.5	30.87	3	31.07	31.00	2.5	6,073	0.04%
2020/04/29	14	30.72	3	30.70	30.75	11	6,055	0.18%
2020/04/28	19	31.12	5	31.10	30.95	14	6,023	0.23%
2020/04/27	0	0.00	5	30.48	30.80	-5	5,969	-0.08%
2020/04/24	1	28.20	4	28.89	28.95	-3	5,749	-0.05%
2020/04/22	2	27.28	3	27.72	28.10	-1	5,707	-0.02%
2020/04/21	7	28.42	2	27.90	27.80	5	5,660	0.09%
2020/04/20	0	0.00	1	28.90	28.85	-1	5,640	-0.02%
2020/04/17	2	29.53	6	29.85	28.75	-4	5,625	-0.07%
2020/04/16	5	29.18	4	29.06	29.10	1	5,528	0.02%
2020/04/13	6	27.62	0	0.00	27.50	6	5,393	0.11%
2020/04/09	5	27.84	9	27.71	27.60	-4	5,419	-0.07%
2020/04/08	2	26.08	0	0.00	26.80	2	5,307	0.04%
2020/04/07	2	25.78	1	25.80	25.90	1	5,205	0.02%
2020/04/06	0	0.00	4	25.15	25.20	-4	5,157	-0.08%
2020/03/30	2	24.80	0	0.00	25.10	2	5,085	0.04%
2020/03/27	3	24.52	12	24.67	24.60	-9	4,988	-0.18%
2020/03/26	4	24.38	1	24.10	24.05	3	4,862	0.06%
2020/03/25	247	24.73	46	24.66	24.30	201	4,773	4.21%	大買/鉅額交易
2020/03/24	48	23.74	0	0.00	23.75	48	4,530	1.06%
2020/03/20	3	22.63	20	22.75	22.60	-17	4,426	-0.38%
2020/03/19	0	0.00	28	21.00	21.00	-28	4,364	-0.64%
2020/03/18	2	22.40	26	22.31	22.40	-24	4,298	-0.56%
2020/03/17	32	22.21	3	22.20	22.00	29	4,367	0.66%
2020/03/16	3	24.97	0	0.00	23.70	3	4,396	0.07%
2020/03/13	0	0.00	15	23.95	25.00	-15	4,384	-0.34%
2020/03/12	3	26.50	1	26.30	26.15	2	4,318	0.05%
2020/03/11	2	28.18	0	0.00	28.25	2	4,250	0.05%
2020/03/10	9	28.08	7	28.11	28.40	2	4,285	0.05%
2020/03/09	1	29.70	2	29.10	29.00	-1	4,176	-0.02%
2020/03/05	0	0.00	0.3	30.65	30.60	-0.3	4,249	-0.01%
2020/03/04	1	30.20	1.2	30.22	30.30	-0.2	4,292	0.00%
2020/03/03	0	0.00	7	30.70	30.55	-7	4,397	-0.16%
2020/03/02	6	30.57	0	0.00	30.60	6	4,476	0.13%
2020/02/27	6	31.32	2	31.58	30.90	4	4,561	0.09%
2020/02/25	0	0.00	1	30.40	31.10	-1	5,137	-0.02%
2020/02/24	1	30.85	0	0.00	30.65	1	5,145	0.02%
2020/02/20	2	31.35	0	0.00	31.05	2	5,187	0.04%
2020/02/18	0	0.00	1	30.65	30.85	-1	5,200	-0.02%
2020/02/17	0	0.00	4	30.40	30.35	-4	5,173	-0.08%
2020/02/13	0	0.00	4	30.35	30.15	-4	5,292	-0.08%
2020/02/12	0	0.00	2	29.63	29.80	-2	5,426	-0.04%
2020/02/11	3	29.32	1	29.15	29.15	2	5,723	0.03%
2020/02/07	1	29.35	0	0.00	29.30	1	5,834	0.02%
2020/02/04	0	0.00	1	29.55	29.55	-1	6,353	-0.02%
2020/02/03	1	28.35	0	0.00	29.35	1	6,363	0.02%
2020/01/31	1	29.65	14	29.89	29.75	-13	6,368	-0.20%
2020/01/30	5	29.41	1	29.50	29.00	4	6,404	0.06%
2020/01/20	1.6	31.46	0	0.00	31.50	1.6	6,284	0.03%
2020/01/17	0.4	31.50	0	0.00	31.40	0.4	6,288	0.01%
2020/01/16	3	31.60	0	0.00	31.60	3	6,288	0.05%
2020/01/14	5	31.50	12	31.22	31.40	-7	6,372	-0.11%
2020/01/09	5	30.60	0	0.00	30.60	5	6,472	0.08%
2020/01/08	2	30.55	0	0.00	30.55	2	6,520	0.03%
2020/01/03	1	31.90	0	0.00	31.70	1	7,075	0.01%
2020/01/02	0	0.00	10	31.74	31.90	-10	7,116	-0.14%
2019/12/30	7	31.23	1	31.35	31.05	6	7,215	0.08%
2019/12/27	6	31.35	0	0.00	31.15	6	7,464	0.08%
2019/12/24	2	30.85	0	0.00	30.75	2	7,495	0.03%
2019/12/23	0	0.00	10	31.10	30.75	-10	7,493	-0.13%
2019/12/19	0	0.00	2	31.00	31.20	-2	7,447	-0.03%
2019/12/18	1	31.10	0	0.00	31.10	1	7,423	0.01%
2019/12/17	0	0.00	1	31.10	30.95	-1	7,381	-0.01%
2019/12/16	26	30.81	3	30.58	31.00	23	7,349	0.31%
2019/12/13	5	30.28	4	30.46	30.20	1	7,288	0.01%
2019/12/12	13	30.45	0	0.00	30.20	13	7,172	0.18%
2019/12/10	18	31.69	2	31.90	31.45	16	6,910	0.23%
2019/12/09	5	31.63	2	31.30	31.35	3	6,856	0.04%
2019/12/05	3	31.85	0	0.00	31.90	3	6,892	0.04%
2019/12/04	1	31.60	1	31.70	31.90	0	6,846	0.00%
2019/12/03	5	31.65	1	31.10	31.65	4	6,889	0.06%
2019/12/02	4	32.01	0	0.00	31.30	4	6,883	0.06%
2019/11/29	3	32.33	1	32.60	32.30	2	6,830	0.03%
2019/11/28	13	32.79	1	32.70	32.70	12	6,789	0.18%
2019/11/27	0	0.00	1	32.80	33.15	-1	6,741	-0.01%
2019/11/26	8	33.00	2	32.88	32.60	6	6,676	0.09%
2019/11/25	3	32.92	2	33.23	32.60	1	6,607	0.02%
2019/11/22	14	32.80	5	32.80	32.55	9	6,450	0.14%
2019/11/21	3	31.33	0	0.00	32.05	3	6,166	0.05%
2019/11/20	1	31.85	0	0.00	31.50	1	6,381	0.02%
2019/11/15	0	0.00	0.5	31.85	31.85	-0.5	6,786	-0.01%
2019/11/11	2	32.58	1	32.50	32.55	1	6,729	0.01%
2019/11/08	1	32.65	3	32.93	32.85	-2	6,584	-0.03%
2019/11/07	2	31.83	2	31.65	31.75	0	6,266	0.00%
2019/11/06	1	31.90	0	0.00	32.15	1	6,253	0.02%
2019/11/05	1	32.30	39	32.12	32.75	-38	6,175	-0.62%
2019/11/04	37	31.91	19	31.78	32.05	18	5,941	0.30%
2019/11/01	1	29.65	0	0.00	29.70	1	5,705	0.02%
2019/10/30	4	30.05	0	0.00	30.00	4	5,678	0.07%
2019/10/29	2	30.60	0	0.00	30.50	2	5,603	0.04%
2019/10/28	10	31.55	0	0.00	31.40	10	5,531	0.18%
2019/10/23	2	31.75	0	0.00	31.50	2	5,547	0.04%
2019/10/22	20	32.10	4	32.03	32.00	16	5,538	0.29%
2019/10/21	15	31.75	4	31.53	32.05	11	5,473	0.20%
2019/10/18	0	0.00	5	31.40	31.35	-5	5,387	-0.09%
2019/10/17	1	30.85	2	30.85	31.35	-1	5,366	-0.02%
2019/10/15	12	31.51	155	31.33	30.90	-143	5,293	-2.70%	大賣/鉅額交易
2019/10/14	152	30.22	52	30.70	31.00	100	5,017	1.99%	大買/
2019/10/09	50	30.30	1	30.35	30.70	49	4,732	1.04%
2019/10/08	3	30.50	0	0.00	30.70	3	4,734	0.06%
2019/10/07	0	0.00	2	30.30	30.90	-2	4,709	-0.04%
2019/10/04	2	29.83	1	29.85	29.80	1	4,594	0.02%
2019/10/03	4	30.13	113	30.02	30.10	-109	4,570	-2.38%	大賣/鉅額交易
2019/10/02	100	29.33	3	28.52	29.40	97	4,302	2.25%
2019/10/01	2	28.20	2	28.30	28.05	0	4,236	0.00%
2019/09/27	2	28.48	3	28.47	28.15	-1	4,302	-0.02%
2019/09/26	5	28.79	1	29.05	28.90	4	4,295	0.09%
2019/09/25	2	28.75	1	28.85	28.90	1	4,321	0.02%
2019/09/24	0	0.00	2	28.90	29.00	-2	4,368	-0.05%
2019/09/23	2	28.65	2	28.50	28.65	0	4,361	0.00%
2019/09/20	6	28.35	1	28.55	28.30	5	4,381	0.11%
2019/09/19	1	28.50	1	28.70	28.35	0	4,363	0.00%
2019/09/18	1	28.55	1	28.65	28.50	0	4,383	0.00%
2019/09/17	1	28.70	0	0.00	28.55	1	4,408	0.02%
2019/09/16	0	0.00	2	28.95	28.90	-2	4,514	-0.04%
2019/09/12	1	28.50	1	28.65	29.00	0	4,640	0.00%
2019/09/11	0	0.00	1	28.80	28.75	-1	4,673	-0.02%
2019/09/10	5	28.36	11	28.15	29.00	-6	4,647	-0.13%
2019/09/09	4	29.53	0	0.00	29.40	4	4,526	0.09%
2019/09/06	2	29.38	3	29.52	29.40	-1	4,527	-0.02%
2019/09/05	1	29.40	5	29.57	29.20	-4	4,627	-0.09%
2019/09/04	1	29.35	3	29.02	29.35	-2	4,608	-0.04%
2019/09/03	6	28.88	3	28.70	28.95	3	4,617	0.06%
2019/09/02	1	28.15	1	28.10	28.25	0	4,558	0.00%
2019/08/30	5	28.24	1	28.20	27.90	4	4,556	0.09%
2019/08/28	4	28.09	4	28.10	28.05	0	4,513	0.00%
2019/08/27	5	28.43	1	28.65	28.00	4	4,599	0.09%
2019/08/26	1	27.20	1	28.35	28.10	0	4,548	0.00%
2019/08/23	9	30.53	0	0.00	30.30	9	4,475	0.20%
2019/08/22	18	31.58	0	0.00	30.80	18	4,316	0.42%
2019/08/21	0	0.00	1	34.00	34.00	-1	3,965	-0.03%
2019/08/20	10	33.65	0	0.00	33.60	10	3,970	0.25%
2019/08/16	1	32.85	0	0.00	32.80	1	4,127	0.02%
2019/08/15	0	32.75	0	0.00	32.50	0	4,190	0.00%
2019/08/13	1	31.20	0	0.00	32.35	1	4,226	0.02%
2019/08/07	1	32.05	0	0.00	31.60	1	4,338	0.02%
2019/08/06	1	32.10	0	0.00	32.00	1	4,444	0.02%
2019/08/05	1	32.35	0	0.00	32.25	1	4,458	0.02%
2019/08/02	2	32.80	0	0.00	32.80	2	4,542	0.04%
2019/08/01	1	33.95	0	0.00	33.90	1	4,559	0.02%
2019/07/31	0	0.00	1	34.35	34.40	-1	4,588	-0.02%
2019/07/29	0	0.00	1	34.50	34.50	-1	4,631	-0.02%
2019/07/26	0	0.00	0.6	34.70	34.75	-0.6	4,692	-0.01%
2019/07/25	0	0.00	3	34.95	34.85	-3	4,719	-0.06%
2019/07/22	0	0.00	3	34.80	34.80	-3	4,803	-0.06%
2019/07/17	2	35.20	0	0.00	35.05	2	4,961	0.04%
2019/07/12	1	35.50	0	0.00	35.25	1	5,313	0.02%
2019/07/11	0	0.00	3	34.90	34.65	-3	5,449	-0.06%
2019/07/03	0	0.00	1	34.15	33.80	-1	6,642	-0.02%
2019/07/01	2	33.80	0	0.00	34.05	2	6,896	0.03%
2019/06/24	0	0.00	1	33.80	33.75	-1	7,343	-0.01%
2019/06/20	2	33.50	1	33.20	33.70	1	7,327	0.01%
2019/06/19	2	32.70	2	32.55	32.50	0	7,366	0.00%
2019/06/17	1	32.25	0	0.00	32.25	1	7,868	0.01%
2019/06/14	6	32.42	5	32.45	32.20	1	7,933	0.01%
2019/06/13	1	33.20	0	0.00	32.65	1	7,961	0.01%
2019/06/12	4	32.03	7	32.10	32.30	-3	7,865	-0.04%
2019/06/11	0	0.00	4	32.01	31.70	-4	7,877	-0.05%
2019/06/10	1	31.05	3	31.47	31.55	-2	8,020	-0.02%
2019/06/06	2	31.35	2	30.90	30.85	0	8,259	0.00%
2019/06/05	7	31.44	5	31.61	31.30	2	8,334	0.02%
2019/06/04	2	31.20	2	31.15	31.10	0	8,331	0.00%
2019/06/03	5	31.11	2	30.80	31.05	3	8,323	0.04%
2019/05/31	6	32.23	3	32.20	32.00	3	8,202	0.04%
2019/05/30	6	32.16	0	0.00	31.95	6	8,176	0.07%
2019/05/29	7	31.83	7	31.78	32.70	0	8,135	0.00%
2019/05/28	1	31.10	5	31.34	31.10	-4	8,068	-0.05%
2019/05/27	0	0.00	1	30.80	30.95	-1	8,098	-0.01%
2019/05/24	1	30.35	1	31.15	30.25	0	8,087	0.00%
2019/05/23	18	30.80	1	30.45	30.80	17	8,036	0.21%
2019/05/22	1	33.35	1	32.30	32.05	0	7,867	0.00%
2019/05/21	1	33.45	0	0.00	33.25	1	7,838	0.01%
2019/05/20	2	34.50	0	0.00	33.65	2	7,855	0.03%
2019/05/17	0	0.00	2	34.45	34.50	-2	7,864	-0.03%
2019/05/15	3	33.30	3	33.55	33.50	0	7,953	0.00%
2019/05/14	3	31.55	3	32.02	32.60	0	7,996	0.00%
2019/05/09	1	35.60	1	36.00	35.05	0	7,883	0.00%
2019/05/08	0	0.00	1	36.30	36.60	-1	7,993	-0.01%
2019/05/07	11	36.70	0	0.00	36.95	11	8,205	0.13%
2019/05/06	1	36.80	0	0.00	36.70	1	8,284	0.01%
2019/05/03	1	37.50	3	37.98	37.90	-2	8,241	-0.02%
2019/05/02	2	36.95	0	37.40	37.40	2	8,187	0.02%
2019/04/30	0	0.00	2	36.45	36.95	-2	8,159	-0.02%
2019/04/29	3	36.53	0	0.00	36.25	3	8,146	0.04%
2019/04/26	1	37.00	5	37.00	37.00	-4	8,183	-0.05%
2019/04/25	1	37.80	0	0.00	37.85	1	8,169	0.01%
2019/04/22	11	38.20	6	37.87	37.80	5	8,045	0.06%
2019/04/19	10	38.00	23	38.24	38.35	-13	8,029	-0.16%
2019/04/18	17	37.69	74	37.57	37.35	-57	7,983	-0.71%
2019/04/17	3	38.12	61	37.99	37.50	-58	7,919	-0.73%
2019/04/16	38	37.47	4	37.71	37.35	34	7,788	0.44%
2019/04/15	52	37.18	57	37.18	37.15	-5	7,682	-0.07%
2019/04/12	30	35.98	29	36.41	36.30	1	7,588	0.01%
2019/04/11	53	36.96	6	36.33	36.20	47	7,488	0.63%
2019/04/10	52	37.98	19	37.98	37.25	33	7,275	0.45%
2019/04/09	28	37.31	39	36.67	37.20	-11	6,956	-0.16%
2019/04/08	1	35.50	20	35.42	35.95	-19	6,570	-0.29%
2019/04/03	34	34.48	14	34.54	34.50	20	6,398	0.31%
2019/04/02	1	34.20	16	34.32	34.15	-15	6,334	-0.24%
2019/04/01	18	33.99	1	34.30	33.95	17	6,285	0.27%
2019/03/29	7	34.39	1	34.30	34.50	6	6,158	0.10%
2019/03/28	3	33.83	17	34.21	34.60	-14	6,093	-0.23%
2019/03/27	3	33.47	2	33.80	33.65	1	6,233	0.02%
2019/03/26	11	33.71	0	0.00	33.60	11	6,351	0.17%
2019/03/22	3	34.60	1	34.60	33.80	2	6,338	0.03%
2019/03/21	28	35.54	24	35.58	35.10	4	6,491	0.06%
2019/03/20	0	0.00	3	34.07	34.55	-3	7,202	-0.04%
2019/03/19	4	33.50	0	0.00	33.35	4	7,144	0.06%
2019/03/18	12	34.43	4	34.28	34.10	8	7,276	0.11%
2019/03/15	4	33.89	1	34.10	34.10	3	7,280	0.04%
2019/03/14	2	34.10	1	33.60	33.60	1	7,304	0.01%
2019/03/13	18	35.14	1	35.00	34.05	17	7,331	0.23%
2019/03/12	12	34.09	13	34.39	34.70	-1	7,213	-0.01%
2019/03/11	0	0.00	3	33.07	33.55	-3	7,122	-0.04%
2019/03/08	1	32.10	0	0.00	32.35	1	7,322	0.01%
2019/03/07	0	0.00	1	33.25	32.60	-1	7,370	-0.01%
2019/03/06	3	32.65	3	32.65	32.60	0	7,460	0.00%
2019/03/04	1	32.70	4	33.13	32.70	-3	7,753	-0.04%
2019/02/27	0	0.00	1	31.95	32.25	-1	7,836	-0.01%
2019/02/26	3	32.38	0	0.00	32.20	3	8,037	0.04%
2019/02/25	18	33.44	16	33.26	33.15	2	8,041	0.02%
2019/02/22	2	32.90	1	32.95	32.95	1	8,149	0.01%
2019/02/20	3	33.65	3	33.20	33.10	0	8,506	0.00%
2019/02/19	2	32.40	12	32.81	33.00	-10	8,725	-0.11%
2019/02/18	13	31.72	4	32.10	32.00	9	8,776	0.10%
2019/02/15	8	32.69	5	32.55	32.45	3	8,974	0.03%
2019/02/14	4	33.01	20	33.40	32.95	-16	9,148	-0.17%
2019/02/13	22	32.82	16	32.97	33.00	6	9,185	0.07%
2019/02/12	12	32.45	17	32.52	32.40	-5	9,372	-0.05%
2019/02/11	6	32.34	47	32.61	32.60	-41	9,569	-0.43%
2019/01/30	46	32.47	4	32.53	32.15	42	9,556	0.44%
2019/01/29	17	32.22	5	32.40	32.45	12	9,548	0.13%
2019/01/28	1	32.15	5	32.05	32.10	-4	9,420	-0.04%
2019/01/25	1	30.75	9	30.67	30.80	-8	9,325	-0.09%
2019/01/24	0	0.00	7	30.03	29.90	-7	9,306	-0.08%
2019/01/23	6	29.28	10	29.67	29.85	-4	9,333	-0.04%
2019/01/22	3	29.48	2	29.40	29.40	1	9,377	0.01%
2019/01/21	4	29.71	7	29.94	29.75	-3	9,400	-0.03%
2019/01/18	24	29.19	22	29.39	29.55	2	9,444	0.02%
2019/01/17	2	29.35	0	0.00	29.20	2	9,525	0.02%
2019/01/16	22	29.84	9	29.89	29.85	13	9,492	0.14%
2019/01/15	0	0.00	6	30.32	30.30	-6	9,452	-0.06%
2019/01/14	2	29.80	4	29.93	29.95	-2	9,470	-0.02%
2019/01/11	8	29.88	0	0.00	29.55	8	9,515	0.08%
2019/01/10	2	30.78	5	31.18	30.70	-3	9,456	-0.03%
2019/01/09	1	29.80	4	30.55	30.55	-3	9,464	-0.03%
2019/01/08	8	29.78	9	30.34	29.80	-1	9,483	-0.01%
2019/01/07	3	29.60	2	29.60	29.60	1	9,469	0.01%
2019/01/04	3	29.05	0	0.00	29.00	3	9,580	0.03%
2019/01/03	2	30.38	1	30.90	30.30	1	9,665	0.01%
2019/01/02	0	0.00	3	30.25	30.25	-3	9,698	-0.03%
2018/12/28	5	30.32	1	30.25	30.15	4	9,760	0.04%
2018/12/27	4	30.94	0	0.00	30.25	4	9,932	0.04%
2018/12/26	4	30.79	3	30.53	30.25	1	9,965	0.01%
2018/12/25	0	0.00	2	29.98	30.25	-2	10,109	-0.02%
2018/12/24	2	30.28	0	0.00	30.30	2	10,397	0.02%
2018/12/21	5	29.20	7	29.85	30.50	-2	10,443	-0.02%
2018/12/20	2	30.88	0	0.00	29.70	2	10,349	0.02%
2018/12/19	2	31.98	1	32.20	31.85	1	10,170	0.01%
2018/12/18	38	31.94	36	31.73	31.90	2	10,041	0.02%
2018/12/17	3	31.77	2	32.00	32.20	1	10,053	0.01%
2018/12/14	9	32.46	7	32.16	31.85	2	10,062	0.02%
2018/12/13	116	35.47	128.2	34.90	33.50	-12.2	9,881	-0.12%	大買/大賣/
2018/12/11	21	32.38	24	32.30	32.00	-3	8,820	-0.03%
2018/12/10	1	30.85	0	0.00	30.70	1	8,730	0.01%
2018/12/07	1	32.10	1	31.85	31.80	0	8,751	0.00%
2018/12/06	2	31.80	4	31.21	31.70	-2	8,775	-0.02%
2018/12/05	0	0.00	4	32.85	32.70	-4	8,855	-0.05%
2018/12/04	12	33.82	2	33.45	33.45	10	8,873	0.11%
2018/12/03	0	0.00	7	33.43	33.50	-7	8,805	-0.08%
2018/11/30	5	31.84	2	31.70	31.70	3	8,545	0.04%
2018/11/29	2	32.10	2	31.50	31.50	0	8,644	0.00%
2018/11/28	2	31.88	3	31.78	31.80	-1	8,697	-0.01%
2018/11/27	6	32.18	4	32.25	32.40	2	8,626	0.02%
2018/11/26	0	0.00	2	30.98	31.45	-2	8,659	-0.02%
2018/11/23	2	30.23	2	29.90	29.85	0	8,610	0.00%
2018/11/22	0	0.00	1	32.20	31.50	-1	8,498	-0.01%
2018/11/21	1	30.85	2	31.93	32.25	-1	8,561	-0.01%
2018/11/20	3	31.53	3	31.78	31.60	0	8,677	0.00%
2018/11/19	9	32.28	4	33.06	32.00	5	8,643	0.06%
2018/11/16	3	31.62	31	32.08	32.00	-28	8,521	-0.33%
2018/11/15	2	30.55	2	31.00	30.40	0	8,445	0.00%
2018/11/14	3	29.75	3	30.25	30.40	0	8,442	0.00%
2018/11/13	0	0.00	3	28.78	29.30	-3	8,313	-0.04%
2018/11/12	3	28.22	11	29.01	28.20	-8	8,185	-0.10%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/07	2	25.35	0	0.00	25.40	2	7,820	0.03%
2018/11/06	1	25.00	0	0.00	24.95	1	7,996	0.01%
2018/11/05	1	25.80	1	26.55	26.05	0	8,003	0.00%
2018/11/02	2	25.80	0	0.00	26.30	2	8,026	0.02%
2018/11/01	0	0.00	1	25.30	25.30	-1	7,918	-0.01%
2018/10/31	0	0.00	3	24.15	24.40	-3	7,903	-0.04%
2018/10/30	0	0.00	2	23.25	23.50	-2	7,954	-0.03%
2018/10/26	1	22.45	2	22.83	22.55	-1	8,112	-0.01%
2018/10/25	7	22.31	4	22.05	22.45	3	8,115	0.04%
2018/10/24	3	23.48	3	23.93	24.00	0	8,016	0.00%
2018/10/23	3	24.25	0	0.00	23.85	3	8,147	0.04%
2018/10/22	0	0.00	2	24.45	24.40	-2	8,349	-0.02%
2018/10/19	1	23.05	3	23.12	23.90	-2	8,859	-0.02%
2018/10/17	2	23.90	0	0.00	23.70	2	8,998	0.02%
2018/10/16	2	24.55	1	24.50	24.50	1	8,949	0.01%
2018/10/15	0	0.00	1	24.70	24.50	-1	9,156	-0.01%
2018/10/12	0	0.00	1	23.25	24.00	-1	9,258	-0.01%
2018/10/11	31	23.92	1	23.65	23.60	30	9,310	0.32%
2018/10/09	0	0.00	3	26.23	26.20	-3	9,330	-0.03%
2018/10/08	3	26.70	17	26.44	26.65	-14	9,758	-0.14%
2018/10/05	3	27.40	5	25.91	26.20	-2	9,945	-0.02%
2018/10/04	8	28.00	5	28.39	28.00	3	10,587	0.03%
2018/10/03	15	28.19	3	28.17	28.20	12	11,209	0.11%
2018/10/02	8	29.39	3	29.33	28.95	5	11,130	0.04%
2018/10/01	1	31.70	6	31.70	31.50	-5	10,872	-0.05%
2018/09/28	3	31.93	3	31.30	31.30	0	10,923	0.00%
2018/09/27	2	31.60	2	31.98	31.80	0	10,889	0.00%
2018/09/26	1	32.10	2	32.20	32.05	-1	10,852	-0.01%
2018/09/25	1	31.50	1	31.30	31.30	0	10,826	0.00%
2018/09/21	1	31.05	0	0.00	31.05	1	10,816	0.01%
2018/09/20	1	31.20	1	31.45	31.55	0	10,780	0.00%
2018/09/19	1	32.00	20	31.85	31.30	-19	10,761	-0.18%
2018/09/18	3	32.22	3	32.22	32.00	0	10,667	0.00%
2018/09/17	1	32.20	0	0.00	32.00	1	10,634	0.01%
2018/09/14	2	32.15	2	32.40	32.50	0	10,701	0.00%
2018/09/13	3	31.35	0	0.00	31.65	3	10,654	0.03%
2018/09/12	0	0.00	1	31.50	31.00	-1	10,627	-0.01%
2018/09/11	3	30.77	61	30.42	31.95	-58	10,650	-0.54%
2018/09/10	13	32.18	10	32.24	32.05	3	10,611	0.03%
2018/09/07	5	33.40	1	34.20	33.30	4	10,656	0.04%
2018/09/06	2	34.50	1	34.75	34.50	1	10,654	0.01%
2018/09/05	7	34.41	5	34.55	34.50	2	10,714	0.02%
2018/09/04	5	36.00	0	0.00	36.00	5	10,692	0.05%
2018/09/03	6	35.80	1	36.50	35.80	5	10,587	0.05%
2018/08/31	2	36.55	4	37.18	36.70	-2	10,639	-0.02%
2018/08/30	8	36.20	0	0.00	36.20	8	10,625	0.08%
2018/08/29	0	0.00	1	36.00	35.70	-1	10,814	-0.01%
2018/08/28	3	35.03	2	35.63	35.50	1	10,829	0.01%
2018/08/27	1	35.15	4	35.61	35.15	-3	10,920	-0.03%
2018/08/24	0	0.00	2	33.88	33.80	-2	10,953	-0.02%
2018/08/23	10	34.11	0	0.00	34.10	10	10,966	0.09%
2018/08/22	1	35.10	0	0.00	33.75	1	10,906	0.01%
2018/08/21	1	34.75	1	34.65	35.40	0	11,046	0.00%
2018/08/20	1	35.50	1	34.70	34.50	0	11,315	0.00%
2018/08/17	0	0.00	2	36.65	36.00	-2	11,326	-0.02%
2018/08/16	6	36.98	0	0.00	36.65	6	11,348	0.05%
2018/08/15	1	37.20	5	37.81	37.90	-4	11,589	-0.03%
2018/08/14	6	35.87	3	36.70	36.85	3	12,134	0.02%
2018/08/13	4	35.86	0	0.00	35.50	4	12,287	0.03%
2018/08/10	2	38.28	0	0.00	37.55	2	12,187	0.02%
2018/08/09	0	0.00	2	39.10	38.60	-2	12,281	-0.02%
2018/08/08	0	0.00	11	38.95	38.60	-11	12,387	-0.09%
2018/08/07	1	38.60	12	38.83	38.85	-11	12,422	-0.09%
2018/08/06	4	38.54	0	0.00	38.35	4	12,517	0.03%
2018/08/03	2	38.05	13	39.03	39.00	-11	12,550	-0.09%
2018/08/02	6	38.59	2	37.65	37.65	4	12,638	0.03%
2018/08/01	61	39.36	5	39.10	39.10	56	12,681	0.44%
2018/07/31	2	38.98	0	0.00	39.25	2	12,843	0.02%
2018/07/30	6	39.45	1	39.85	38.85	5	13,019	0.04%
2018/07/27	14	40.50	56	40.31	40.05	-42	12,973	-0.32%
2018/07/26	51	40.50	92	39.69	40.70	-41	12,803	-0.32%
2018/07/25	93	38.51	0	0.00	37.90	93	12,359	0.75%
2018/07/24	0	0.00	6	38.17	38.30	-6	12,307	-0.05%
2018/07/23	25	38.01	33	38.02	37.60	-8	12,360	-0.06%
2018/07/20	44	37.72	14	38.75	38.35	30	12,460	0.24%
2018/07/19	27	37.21	0	0.00	37.15	27	12,298	0.22%
2018/07/18	185	38.63	0	0.00	37.80	185	12,405	1.49%	大買/鉅額交易
2018/07/17	61	38.36	10	38.85	38.90	51	12,362	0.41%
2018/07/16	29	38.56	15	38.47	38.65	14	12,343	0.11%
2018/07/13	10	37.46	3	37.30	37.05	7	11,991	0.06%
2018/07/12	11.2	37.59	3	37.32	37.55	8.2	11,975	0.07%
2018/07/11	1	35.60	23	36.41	37.15	-22	11,380	-0.19%
2018/07/10	2	31.75	6	33.30	33.80	-4	10,879	-0.04%
2018/07/09	4	31.25	0	0.00	31.25	4	10,996	0.04%
2018/07/06	12	31.63	11	31.39	31.20	1	11,464	0.01%
2018/07/05	0	0.00	4	32.49	32.25	-4	11,945	-0.03%
2018/07/04	1	32.40	0	0.00	32.70	1	12,447	0.01%
2018/07/03	1	32.70	0	0.00	32.10	1	13,006	0.01%
2018/07/02	21	33.41	0	0.00	33.10	21	13,314	0.16%
2018/06/29	6	34.18	7	33.95	33.90	-1	13,399	-0.01%
2018/06/28	8	33.31	8	33.80	33.70	0	13,502	0.00%
2018/06/27	2	33.50	3	33.10	32.90	-1	13,814	-0.01%
2018/06/26	10	33.43	5	33.25	33.30	5	13,867	0.04%
2018/06/25	0	0.00	3	34.50	33.80	-3	13,903	-0.02%
2018/06/22	0	0.00	3	33.40	33.20	-3	13,990	-0.02%
2018/06/21	2	32.95	0	0.00	33.50	2	14,047	0.01%
2018/06/20	2	33.15	1	33.25	32.60	1	14,114	0.01%
2018/06/19	1	34.30	0	0.00	33.75	1	14,119	0.01%
2018/06/15	14	35.36	2	35.73	35.20	12	14,158	0.08%
2018/06/14	1	34.95	2	35.08	34.85	-1	14,071	-0.01%
2018/06/13	7	34.76	5	35.55	34.70	2	14,041	0.01%
2018/06/12	1	35.05	3	35.93	35.45	-2	14,084	-0.01%
2018/06/11	3	35.88	0	0.00	35.40	3	13,952	0.02%
2018/06/08	3	35.60	8	35.83	35.85	-5	13,940	-0.04%
2018/06/07	1	35.20	0	0.00	35.20	1	13,820	0.01%
2018/06/06	15	36.13	2	36.20	35.70	13	13,746	0.09%
2018/06/05	4	35.75	0	0.00	35.75	4	13,586	0.03%
2018/06/04	5	36.82	41	36.94	36.30	-36	13,518	-0.27%
2018/06/01	47	36.00	20	35.86	36.20	27	13,373	0.20%
2018/05/31	2	34.38	2	34.80	34.25	0	13,216	0.00%
2018/05/30	3	34.48	16	34.36	34.40	-13	13,214	-0.10%
2018/05/29	7	35.97	10	35.74	35.20	-3	13,382	-0.02%
2018/05/28	12	34.99	17	34.86	34.90	-5	13,185	-0.04%
2018/05/25	1	34.20	0	0.00	33.10	1	12,886	0.01%
2018/05/24	3	34.17	20	33.70	34.00	-17	12,837	-0.13%
2018/05/23	22	34.56	2	34.30	34.05	20	12,805	0.16%
2018/05/22	12	34.00	19	34.38	35.20	-7	12,626	-0.06%
2018/05/21	0	0.00	3	31.72	32.00	-3	12,098	-0.02%
2018/05/18	0	0.00	3	31.52	30.60	-3	11,960	-0.03%
2018/05/17	5	30.97	0	0.00	30.85	5	11,992	0.04%
2018/05/16	4	32.25	1	31.40	31.50	3	12,003	0.02%
2018/05/15	1	31.90	0	0.00	31.90	1	12,099	0.01%
2018/05/14	1	31.95	3	32.10	31.75	-2	12,428	-0.02%
2018/05/11	2	31.30	1	31.40	31.50	1	12,508	0.01%
2018/05/10	0	0.00	3	32.13	32.20	-3	12,735	-0.02%
2018/05/09	2	31.20	1	31.15	31.40	1	13,108	0.01%
2018/05/08	3	31.80	1	32.05	31.55	2	14,501	0.01%
2018/05/07	6	32.14	1	31.90	31.20	5	14,808	0.03%
2018/05/04	15	33.65	0	0.00	33.10	15	14,713	0.10%
2018/05/02	0	0.00	2	33.40	33.00	-2	14,712	-0.01%
2018/04/30	6	32.48	7	32.86	33.05	-1	14,683	-0.01%
2018/04/27	2	32.58	1	32.80	32.30	1	14,913	0.01%
2018/04/26	3	32.48	1	32.65	32.00	2	15,227	0.01%
2018/04/25	2	34.85	2	34.50	34.50	0	15,131	0.00%
2018/04/20	3	35.05	1	35.10	34.65	2	14,749	0.01%
2018/04/19	0	0.00	17	35.21	35.00	-17	14,655	-0.12%
2018/04/18	7	35.56	4	34.83	34.70	3	14,658	0.02%
2018/04/17	1	36.00	2	36.75	35.50	-1	14,648	-0.01%
2018/04/16	1	36.80	3	37.53	37.60	-2	14,689	-0.01%
2018/04/13	1	36.00	0	0.00	36.30	1	14,611	0.01%
2018/04/12	5	36.21	2	36.00	36.20	3	14,567	0.02%
2018/04/11	12	36.39	5	37.55	35.30	7	14,156	0.05%
2018/04/10	8	38.48	61	38.71	38.20	-53	13,821	-0.38%
2018/04/09	12	41.70	20	43.26	40.50	-8	13,502	-0.06%
2018/04/03	7	45.51	1	46.45	45.00	6	13,180	0.05%
2018/04/02	3	48.85	3	48.95	48.95	0	12,886	0.00%
2018/03/31	4	50.33	25	50.79	49.80	-21	12,835	-0.16%
2018/03/30	21	50.24	11	50.29	50.00	10	12,756	0.08%
2018/03/28	2	49.00	0	0.00	48.90	2	12,459	0.02%
2018/03/27	0	0.00	3	49.37	49.85	-3	12,570	-0.02%
2018/03/26	0	0.00	1	48.00	48.40	-1	12,396	-0.01%
2018/03/23	1	47.00	0	0.00	47.00	1	12,330	0.01%
2018/03/22	8	49.05	11	48.62	48.55	-3	12,284	-0.02%
2018/03/21	1	48.45	11	48.86	48.50	-10	12,226	-0.08%
2018/03/19	3	47.17	1	47.40	46.90	2	12,264	0.02%
2018/03/16	1	46.00	3	46.42	47.10	-2	12,420	-0.02%
2018/03/15	2	45.38	0	0.00	45.25	2	12,521	0.02%
2018/03/14	1	45.25	2	45.75	45.15	-1	12,655	-0.01%
2018/03/13	0	0.00	14	46.20	46.00	-14	12,882	-0.11%
2018/03/09	1	45.65	4	45.95	45.95	-3	13,279	-0.02%
2018/03/08	3	44.60	3	45.32	44.60	0	13,215	0.00%
2018/03/07	1	44.65	0	0.00	44.15	1	13,213	0.01%
2018/03/06	2	45.08	4	45.48	45.50	-2	13,345	-0.01%
2018/03/05	4	44.80	1	44.95	44.30	3	13,349	0.02%
2018/03/02	6	44.47	1	44.50	44.55	5	13,462	0.04%
2018/03/01	3	46.38	1	46.65	46.10	2	13,309	0.02%
2018/02/26	2	47.88	1	48.00	47.60	1	13,472	0.01%
2018/02/23	26	48.23	0	0.00	47.80	26	13,931	0.19%
2018/02/22	9	48.63	0	0.00	48.10	9	14,128	0.06%
2018/02/21	13	49.05	7	48.89	50.50	6	14,260	0.04%
2018/02/12	2	46.73	1	46.70	46.15	1	14,596	0.01%
2018/02/09	4	46.58	1	46.80	46.50	3	15,312	0.02%
2018/02/08	7	47.66	0	0.00	47.50	7	16,522	0.04%
2018/02/07	0	0.00	2	49.15	49.00	-2	17,249	-0.01%
2018/02/06	17	44.51	19	46.54	46.50	-2	17,155	-0.01%
2018/02/05	8	47.61	2	48.35	48.50	6	16,883	0.04%
2018/02/02	14	50.09	0	0.00	49.70	14	16,783	0.08%
2018/02/01	11	52.29	7	55.17	51.40	4	16,594	0.02%
2018/01/31	131	55.53	158	56.01	53.10	-27	16,249	-0.17%	大買/大賣/
2018/01/30	8	54.09	45	53.33	53.10	-37	14,707	-0.25%
2018/01/29	5	52.20	7	51.54	51.50	-2	14,188	-0.01%
2018/01/26	20	49.74	0	0.00	49.85	20	14,070	0.14%
2018/01/25	7	50.29	1	49.85	49.50	6	14,094	0.04%
2018/01/24	4	50.45	2	51.15	51.20	2	14,062	0.01%
2018/01/23	24	52.50	46	51.95	50.30	-22	14,143	-0.16%
2018/01/22	48	51.56	21	51.26	53.40	27	13,899	0.19%
2018/01/19	6	48.51	9	48.44	48.80	-3	13,640	-0.02%
2018/01/18	7	48.76	1	47.35	47.35	6	13,612	0.04%
2018/01/17	2	48.90	1	48.30	48.30	1	13,689	0.01%
2018/01/16	1	48.25	5	48.30	48.15	-4	13,914	-0.03%
2018/01/15	5	49.07	0	0.00	48.60	5	13,971	0.04%
2018/01/12	0	0.00	3	50.73	49.95	-3	13,983	-0.02%
2018/01/11	9	49.79	5	49.45	49.45	4	13,887	0.03%
2018/01/10	8	48.09	20	49.07	49.40	-12	13,737	-0.09%
2018/01/09	2	46.45	2	46.75	46.90	0	13,549	0.00%
2018/01/08	0	0.00	22	46.67	47.50	-22	13,458	-0.16%
2018/01/05	20	46.10	1	46.40	46.30	19	13,568	0.14%
2018/01/04	4	46.20	6	46.58	45.80	-2	13,668	-0.01%
2018/01/03	7	45.81	2	46.03	46.35	5	13,721	0.04%
2018/01/02	2	45.85	0	0.00	45.55	2	13,633	0.01%