元太 (8069)-群益金鼎-基隆券商分點個股進出

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
234.0
漲跌
▼5.5
漲幅
-2.30%
成交量
3,523張
產業
上櫃光電類股
1447人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/06/19	0	0.00	0.1	239.50	238.50	-0.1	6,185	0.00%
2024/06/18	1	244.50	1.2	238.83	239.00	-0.2	6,195	0.00%
2024/06/17	1	248.50	1	244.00	246.00	0	6,151	0.00%
2024/06/14	1	248.50	1	249.50	250.00	0	6,152	0.00%
2024/06/13	1.1	248.73	1	245.00	246.50	0.1	6,150	0.00%
2024/06/12	7	237.86	12	239.88	243.00	-5	6,061	-0.08%
2024/06/11	1	232.00	1	232.95	232.50	0	5,905	0.00%
2024/06/07	0	0.00	0.1	214.00	215.00	-0.1	5,799	0.00%
2024/06/06	0	214.75	0	0.00	215.00	0	5,861	0.00%
2024/06/04	0	0.00	1	219.50	218.50	-1	6,259	-0.02%
2024/06/03	0	0.00	1	221.50	221.50	-1	6,340	-0.02%
2024/05/31	1	222.50	0	0.00	219.50	1	6,432	0.02%
2024/05/30	8	224.50	8	220.00	220.00	0	6,424	0.00%
2024/05/29	6	232.67	4	236.00	227.00	2	6,488	0.03%
2024/05/28	2	230.50	2	231.50	229.50	0	6,558	0.00%
2024/05/27	0.2	227.00	0	0.00	226.00	0.2	6,830	0.00%
2024/05/24	4.2	226.98	8	227.81	227.00	-3.8	6,874	-0.06%
2024/05/23	2	217.75	7.1	223.05	225.50	-5.1	6,933	-0.07%
2024/05/22	0.4	216.84	0	217.50	216.50	0.3	6,831	0.00%
2024/05/20	1.1	211.15	1	212.50	212.50	0.1	6,921	0.00%
2024/05/17	0.2	209.66	0	0.00	209.00	0.2	6,992	0.00%
2024/05/16	0.1	212.50	1	215.00	210.50	-0.9	7,020	-0.01%
2024/05/15	1	218.00	0	0.00	217.00	1	7,038	0.01%
2024/05/14	0.1	213.33	0	0.00	214.00	0.1	7,213	0.00%
2024/05/08	0	0.00	11.5	209.30	209.50	-11.5	7,447	-0.15%
2024/05/07	0.2	216.14	0	0.00	217.00	0.2	7,477	0.00%
2024/05/03	1	218.50	0	0.00	217.50	1	8,148	0.01%
2024/05/02	0	216.50	1	216.00	216.00	-1	8,247	-0.01%
2024/04/30	2.1	210.77	0	0.00	210.00	2.1	8,213	0.03%
2024/04/29	0.2	221.87	0	0.00	220.50	0.2	8,180	0.00%
2024/04/25	4	215.88	4	216.38	216.50	0	8,015	0.00%
2024/04/24	0.1	210.50	0	0.00	209.00	0.1	7,906	0.00%
2024/04/22	0.1	206.25	0	0.00	207.00	0.1	7,885	0.00%
2024/04/19	0	216.00	0	0.00	215.00	0	7,795	0.00%
2024/04/17	2	232.25	1	229.00	229.00	1	7,574	0.01%
2024/04/16	1	242.00	1	237.00	237.00	0	7,500	0.00%
2024/04/15	1	244.50	1	242.00	241.00	0	7,467	0.00%
2024/04/12	1	242.50	0	0.00	245.00	1	7,483	0.01%
2024/04/11	1	239.00	1	241.00	242.00	0	7,431	0.00%
2024/04/10	0.3	240.50	0	0.00	240.00	0.3	7,391	0.00%
2024/04/09	0	0.00	0	230.00	231.00	0	7,358	0.00%
2024/04/01	0	0.00	0	232.50	231.50	0	7,508	0.00%
2024/03/28	0	228.25	0	228.00	227.00	0	7,624	0.00%
2024/03/27	0	229.50	0	0.00	228.00	0	7,924	0.00%
2024/03/25	0	0.00	0	237.50	237.00	0	7,892	0.00%
2024/03/22	0	236.50	0.1	236.50	236.50	-0.1	7,858	0.00%
2024/03/21	0	237.00	3	238.50	236.50	-3	7,785	-0.04%
2024/03/20	1	240.00	6	240.00	238.50	-5	7,913	-0.06%
2024/03/19	2.1	239.57	0	0.00	239.50	2.1	7,963	0.03%
2024/03/18	6	244.50	6	240.67	244.50	0	7,934	0.00%
2024/03/15	6	234.75	0	0.00	234.00	6	7,914	0.08%
2024/03/13	1	230.00	1	230.50	230.50	0	7,846	0.00%
2024/03/11	0	0.00	0.1	227.00	229.50	-0.1	7,722	0.00%
2024/03/08	8.1	229.46	8	221.50	222.50	0.1	7,635	0.00%
2024/03/06	6	241.50	10	241.80	241.00	-4	7,264	-0.06%
2024/03/05	4	243.50	4	240.75	241.00	0	7,259	0.00%
2024/03/04	17	248.56	10.1	246.29	246.50	6.9	7,191	0.10%
2024/03/01	5	245.80	4	248.38	253.00	1	7,109	0.01%
2024/02/29	0.2	245.00	0	0.00	246.00	0.2	6,948	0.00%
2024/02/26	10	221.50	11	223.36	223.50	-1	6,590	-0.02%
2024/02/22	1.1	230.64	1	233.00	233.00	0.1	6,498	0.00%
2024/02/21	0	0.00	1	231.50	232.00	-1	6,489	-0.02%
2024/02/20	1	224.50	1	228.50	228.50	0	6,446	0.00%
2024/02/19	1	226.00	10	221.50	223.00	-9	6,536	-0.14%
2024/02/16	1	228.50	1.1	229.18	226.00	-0.1	6,577	0.00%
2024/02/15	15	227.90	2	227.75	229.00	13	6,481	0.20%
2024/02/05	1	213.00	1	218.50	217.00	0	6,278	0.00%
2024/02/02	3.1	214.97	2	214.00	214.00	1.1	6,223	0.02%
2024/02/01	2	212.75	21	215.38	213.50	-19	6,168	-0.31%
2024/01/31	10	213.05	9	210.11	208.00	1	6,050	0.02%
2024/01/30	18	211.53	13	213.27	212.00	5	5,985	0.08%
2024/01/29	36	215.21	21.2	215.96	216.00	14.8	5,987	0.25%
2024/01/26	3	217.00	7	215.00	217.00	-4	5,799	-0.07%
2024/01/25	1.1	199.10	2	198.00	200.50	-0.9	5,280	-0.02%
2024/01/24	5	196.20	6	196.17	193.50	-1	5,127	-0.02%
2024/01/23	2	192.25	2.2	194.60	195.50	-0.2	5,071	0.00%
2024/01/22	1	187.50	2	187.50	187.50	-1	4,994	-0.02%
2024/01/19	1	186.50	4.1	188.16	187.00	-3.1	4,987	-0.06%
2024/01/18	3	184.83	1.1	184.12	185.00	2	4,944	0.04%
2024/01/17	2.2	183.89	2	182.00	182.50	0.2	4,926	0.00%
2024/01/16	2	183.25	2	185.75	186.00	0	4,946	0.00%
2024/01/12	0	0.00	1.1	186.07	187.50	-1.1	5,205	-0.02%
2024/01/11	1	187.50	0	0.00	187.00	1	5,273	0.02%
2024/01/10	8.2	185.13	7.1	185.82	187.00	1.1	5,293	0.02%
2024/01/08	4.1	196.02	0	0.00	192.00	4.1	5,267	0.08%
2024/01/02	1	194.50	0.5	195.40	195.00	0.5	5,495	0.01%
2023/12/29	1	196.50	1	198.00	197.00	0	5,531	0.00%
2023/12/28	1.1	201.50	0.3	200.50	201.50	0.8	5,510	0.01%
2023/12/27	2.5	199.62	6	199.00	203.00	-3.5	5,510	-0.06%
2023/12/26	1	196.00	2.1	195.92	193.50	-1.1	5,340	-0.02%
2023/12/25	5.3	198.19	1	197.00	197.00	4.3	5,297	0.08%
2023/12/22	8.1	197.14	14.2	192.00	197.00	-6.1	5,205	-0.12%
2023/12/21	1	181.50	1.2	182.00	182.00	-0.2	4,892	0.00%
2023/12/20	0	0.00	1	181.00	181.00	-1	4,888	-0.02%
2023/12/19	2	177.00	0	0.00	177.00	2	4,911	0.04%
2023/12/18	2.1	178.05	0	0.00	178.50	2.1	4,963	0.04%
2023/12/15	3	180.33	2.2	181.55	180.00	0.8	5,028	0.02%
2023/12/14	0	0.00	0.2	181.17	181.00	-0.2	4,950	0.00%
2023/12/13	0.1	176.50	0	0.00	176.50	0.1	4,892	0.00%
2023/12/12	0.1	176.00	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	0.1	176.50	0	0.00	176.00	0.1	4,983	0.00%
2023/12/07	0	0.00	4	180.50	180.50	-4	5,225	-0.08%
2023/12/06	6	179.58	6	178.00	178.00	0	5,273	0.00%
2023/12/05	10	179.40	10	178.90	179.00	0	5,321	0.00%
2023/12/04	0	0.00	5	181.70	181.00	-5	5,328	-0.09%
2023/12/01	11	181.27	0	0.00	180.50	11	5,345	0.21%
2023/11/30	0	0.00	3.1	182.93	183.00	-3.1	5,332	-0.06%
2023/11/29	0	0.00	0.1	178.00	178.50	-0.1	5,283	0.00%
2023/11/27	2.2	173.58	0	0.00	173.50	2.2	5,373	0.04%
2023/11/24	0.2	176.00	0	0.00	175.50	0.2	5,422	0.00%
2023/11/21	0.2	176.50	0	0.00	176.00	0.2	5,460	0.00%
2023/11/20	0	0.00	1	180.00	177.50	-1	5,505	-0.02%
2023/11/16	16	180.19	14.1	177.17	180.50	1.9	5,583	0.03%
2023/11/15	0	0.00	0.2	179.50	180.00	-0.2	5,481	0.00%
2023/11/13	0	0.00	0.1	176.00	174.50	-0.1	6,164	0.00%
2023/11/10	0	0.00	0.1	174.50	173.50	-0.1	6,445	0.00%
2023/11/09	1	170.50	1.1	172.05	172.50	-0.1	6,645	0.00%
2023/11/08	2	169.50	1	170.00	171.00	1	6,735	0.01%
2023/11/07	1.2	171.54	1	174.00	168.50	0.2	6,755	0.00%
2023/11/06	0	0.00	0.2	178.33	173.00	-0.2	6,738	0.00%
2023/11/03	0	0.00	0.1	175.00	173.50	-0.1	6,673	0.00%
2023/10/30	0	0.00	0	174.00	169.00	0	7,005	0.00%
2023/10/26	0.2	168.66	0	0.00	167.00	0.2	7,216	0.00%
2023/10/25	1	171.00	1.1	172.07	173.00	-0.1	7,299	0.00%
2023/10/24	1.1	167.52	3	167.83	170.00	-1.9	7,342	-0.03%
2023/10/23	3	169.99	4	168.00	168.00	-1	7,307	-0.01%
2023/10/20	2.3	177.03	1	173.00	173.00	1.3	7,205	0.02%
2023/10/19	5.1	177.50	5	178.00	178.50	0.1	7,130	0.00%
2023/10/18	0	0.00	2	180.00	180.00	-2	7,122	-0.03%
2023/10/16	1.1	180.52	1	180.00	179.00	0.1	7,225	0.00%
2023/10/13	0	0.00	3	183.67	183.50	-3	7,266	-0.04%
2023/10/12	1	181.50	0	0.00	185.00	1	7,245	0.01%
2023/10/11	3	180.50	0	0.00	181.00	3	7,233	0.04%
2023/10/06	4	183.75	4.1	185.25	182.00	-0.1	7,202	0.00%
2023/10/02	0	0.00	1	183.50	181.50	-1	7,202	-0.01%
2023/09/26	2.1	180.42	2	178.75	177.50	0.1	7,325	0.00%
2023/09/25	0	0.00	0.1	183.00	182.00	-0.1	7,373	0.00%
2023/09/22	0.1	175.25	0.1	180.00	179.50	0.1	7,489	0.00%
2023/09/21	7	179.64	7	179.00	178.00	0	7,579	0.00%
2023/09/20	3	181.67	1	184.00	180.00	2	7,664	0.03%
2023/09/19	2	183.75	1.1	185.00	181.00	1	7,767	0.01%
2023/09/18	1	179.00	1.2	178.20	178.50	-0.2	8,282	0.00%
2023/09/15	1	181.00	35.1	180.96	180.00	-34.1	8,323	-0.41%
2023/09/14	35.2	181.32	2.2	181.56	182.50	33.1	8,376	0.39%
2023/09/13	1	174.50	0	0.00	174.00	1	8,346	0.01%
2023/09/12	1.2	172.46	0	0.00	172.00	1.2	8,365	0.01%
2023/09/08	1.1	179.52	0	0.00	179.50	1.1	8,389	0.01%
2023/09/07	3.1	184.49	3	183.50	183.50	0.1	8,546	0.00%
2023/09/05	0	0.00	1	185.00	185.00	-1	8,865	-0.01%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0	0.00	0.1	188.25	188.00	-0.1	9,011	0.00%
2023/08/31	1	183.00	0	0.00	182.50	1	9,077	0.01%
2023/08/30	3	182.50	3	184.00	182.50	0	9,211	0.00%
2023/08/29	0	0.00	0	184.50	184.50	0	9,456	0.00%
2023/08/28	0	0.00	1	181.00	181.50	-1	9,482	-0.01%
2023/08/25	0	181.00	0	181.50	181.00	0	9,562	0.00%
2023/08/24	0	0.00	0	187.00	185.00	0	9,619	0.00%
2023/08/23	2	179.50	2	181.00	180.00	0	9,749	0.00%
2023/08/22	1	179.50	1	181.00	181.00	0	9,975	0.00%
2023/08/21	0	180.00	0	0.00	179.50	0	9,991	0.00%
2023/08/18	2	180.75	1	182.00	181.00	1	10,044	0.01%
2023/08/17	11.7	177.58	11	180.45	183.50	0.7	9,996	0.01%
2023/08/16	3	196.17	3	197.83	191.00	0	9,513	0.00%
2023/08/15	1	200.00	1	202.50	202.50	0	9,446	0.00%
2023/08/14	1	200.00	0	0.00	201.00	1	9,624	0.01%
2023/08/07	0	0.00	1	228.00	228.00	-1	9,996	-0.01%
2023/08/02	1	226.00	1	223.50	220.50	0	9,958	0.00%
2023/08/01	1	226.50	1	227.50	222.50	0	10,227	0.00%
2023/07/31	5	227.30	4	226.00	225.00	1	10,323	0.01%
2023/07/28	11	219.91	11	221.86	221.50	0	10,400	0.00%
2023/07/18	0.2	222.00	0	0.00	222.00	0.2	12,083	0.00%
2023/07/12	3	220.50	3	222.67	221.50	0	12,447	0.00%
2023/07/06	1	216.00	1	216.50	216.50	0	12,802	0.00%
2023/06/28	2	212.50	2	213.00	215.00	0	13,779	0.00%
2023/06/27	1	211.50	0	213.00	211.50	1	13,714	0.01%
2023/06/26	14	208.07	19	208.00	207.50	-5	13,656	-0.04%
2023/06/21	0	0.00	0.6	223.18	222.00	-0.6	13,254	0.00%
2023/06/20	5	227.50	1	224.50	227.00	4	13,325	0.03%
2023/06/19	0	0.00	0.1	229.00	227.50	-0.1	13,442	0.00%
2023/06/16	0	0.00	0.2	233.00	228.50	-0.2	13,454	0.00%
2023/06/15	1	236.00	1	231.50	231.00	0	13,434	0.00%
2023/06/14	0.1	235.00	0	0.00	235.00	0.1	13,455	0.00%
2023/06/13	2.2	236.89	6	236.67	241.00	-3.8	13,480	-0.03%
2023/06/12	0	0.00	1.2	229.67	226.50	-1.2	13,457	-0.01%
2023/06/09	2.3	226.15	1	228.50	227.00	1.3	13,641	0.01%
2023/06/08	0.2	218.50	2.1	218.24	216.00	-2	13,800	-0.01%
2023/06/06	0.1	225.50	0	0.00	224.50	0.1	14,667	0.00%
2023/06/05	1	218.00	2	220.75	222.50	-1	14,787	-0.01%
2023/06/02	0	0.00	40	216.75	218.00	-40	14,948	-0.27%
2023/05/31	0	0.00	5	208.50	207.00	-5	15,223	-0.03%
2023/05/30	1	207.00	5	206.00	205.50	-4	15,284	-0.03%
2023/05/29	10	208.55	0	0.00	205.00	10	15,377	0.07%
2023/05/26	0	0.00	1	211.00	211.00	-1	15,672	-0.01%
2023/05/25	5	200.00	5	202.50	204.00	0	15,576	0.00%
2023/05/24	1	203.50	1	203.00	203.50	0	15,794	0.00%
2023/05/23	0	0.00	27	200.35	200.50	-27	15,994	-0.17%
2023/05/22	1	196.00	1	199.00	196.00	0	16,029	0.00%
2023/05/19	8	194.25	8	198.25	198.00	0	16,148	0.00%
2023/05/18	23	199.85	14	201.32	198.50	9	16,664	0.05%
2023/05/17	2	204.50	10	204.30	204.00	-8	16,424	-0.05%
2023/05/16	2	198.00	5	195.00	198.00	-3	16,328	-0.02%
2023/05/15	4	190.50	4	191.00	191.00	0	16,291	0.00%
2023/05/12	4.3	187.42	14	191.18	193.00	-9.7	16,487	-0.06%
2023/05/11	5	190.00	4	189.50	189.00	1	16,727	0.01%
2023/05/10	4	190.50	0	0.00	191.00	4	16,947	0.02%
2023/05/09	1	191.50	16	191.78	192.00	-15	17,073	-0.09%
2023/05/08	17	191.65	12	193.50	192.50	5	17,251	0.03%
2023/05/05	7	198.50	2	199.25	198.00	5	17,369	0.03%
2023/05/04	7	196.71	17	197.18	196.50	-10	18,012	-0.06%
2023/05/03	2	198.75	2.1	198.95	197.00	-0.1	18,098	0.00%
2023/05/02	5	192.50	9	192.67	197.50	-4	17,881	-0.02%
2023/04/28	0	0.00	4.3	190.50	190.50	-4.3	17,603	-0.02%
2023/04/27	20	174.55	5	175.70	173.50	15	17,597	0.09%
2023/04/26	3	174.67	2	173.25	175.50	1	17,774	0.01%
2023/04/25	14	173.93	13	170.12	170.00	1	17,824	0.01%
2023/04/24	2	176.25	2	175.00	173.50	0	17,950	0.00%
2023/04/21	8	171.31	12.1	172.33	172.00	-4.1	17,974	-0.02%
2023/04/20	28.1	168.57	6	168.00	167.00	22.1	18,203	0.12%
2023/04/18	2	170.00	0	0.00	171.50	2	18,811	0.01%
2023/04/17	9	172.28	0	0.00	172.00	9	19,005	0.05%
2023/04/14	0	0.00	2	174.50	173.50	-2	19,254	-0.01%
2023/04/13	0	176.50	10	174.50	173.50	-10	19,349	-0.05%
2023/04/12	9	175.17	7.3	175.06	175.00	1.7	19,500	0.01%
2023/04/11	0	0.00	2.1	179.28	178.50	-2.1	19,579	-0.01%
2023/04/10	4.3	179.48	7	178.07	178.00	-2.7	19,623	-0.01%
2023/04/07	5.1	170.50	9	171.89	172.00	-4	19,333	-0.02%
2023/04/06	27.3	177.07	5	172.20	171.00	22.3	19,087	0.12%
2023/03/31	10	184.50	1.1	185.45	184.50	9	18,757	0.05%
2023/03/30	0	0.00	4	184.00	184.50	-4	18,956	-0.02%
2023/03/29	0	0.00	12	180.33	179.50	-12	18,944	-0.06%
2023/03/28	14	182.32	21	182.02	182.00	-7	19,128	-0.04%
2023/03/27	4	184.00	2	185.00	185.00	2	19,233	0.01%
2023/03/24	5	184.30	7	184.22	184.00	-2	19,458	-0.01%
2023/03/23	12	180.88	1	180.50	181.00	11	19,549	0.06%
2023/03/22	4	181.38	5	182.20	182.50	-1	20,129	0.00%
2023/03/21	0	0.00	7	178.86	178.50	-7	20,311	-0.03%
2023/03/20	0	0.00	7	177.71	177.00	-7	20,573	-0.03%
2023/03/17	1	177.00	3	177.00	175.50	-2	20,951	-0.01%
2023/03/16	8	172.88	8	174.88	173.50	0	21,229	0.00%
2023/03/15	2	177.50	6	175.92	174.00	-4	21,596	-0.02%
2023/03/14	5	177.50	5.1	174.91	174.00	-0.1	21,825	0.00%
2023/03/13	18.1	175.89	14	176.68	176.00	4.1	21,869	0.02%
2023/03/10	32.5	180.86	5	181.20	180.00	27.5	21,694	0.13%
2023/03/09	3	203.17	10	200.70	199.50	-7	21,317	-0.03%
2023/03/08	6	199.75	5	201.00	201.00	1	21,404	0.00%
2023/03/07	21	206.57	8	207.38	205.00	13	21,612	0.06%
2023/03/06	10	204.05	13.2	205.38	207.50	-3.2	21,672	-0.01%
2023/03/03	1.1	196.27	1	193.00	192.50	0.1	21,756	0.00%
2023/03/02	1	195.00	0	0.00	194.50	1	22,171	0.00%
2023/03/01	5	192.60	6	193.00	193.00	-1	22,508	0.00%
2023/02/24	8	195.50	13	194.92	194.50	-5	22,873	-0.02%
2023/02/23	3	199.67	2	202.50	202.00	1	23,262	0.00%
2023/02/22	10	203.75	9	207.06	202.00	1	24,058	0.00%
2023/02/21	7	208.43	21	208.40	210.00	-14	24,129	-0.06%
2023/02/20	8	204.00	7	203.71	203.50	1	24,377	0.00%
2023/02/17	13	205.69	2.2	205.94	206.00	10.8	25,053	0.04%
2023/02/16	11	202.50	25	204.96	206.00	-14	25,127	-0.06%
2023/02/15	13.1	192.89	18.1	190.72	191.00	-5	24,963	-0.02%
2023/02/14	22.2	196.49	7	198.29	194.00	15.2	25,384	0.06%
2023/02/13	3	195.67	7	194.79	196.50	-4	25,641	-0.02%
2023/02/10	19.1	193.76	2	194.75	193.00	17.1	25,850	0.07%
2023/02/09	5	197.10	5	196.70	196.50	0	26,118	0.00%
2023/02/08	22	194.05	4	194.00	193.00	18	26,283	0.07%
2023/02/07	13	190.69	4	191.25	193.00	9	26,566	0.03%
2023/02/06	3	193.00	2.3	192.80	191.50	0.7	26,647	0.00%
2023/02/03	5	191.50	6	193.33	190.50	-1	26,670	0.00%
2023/02/02	11	187.59	12.1	188.31	190.50	-1.1	26,475	0.00%
2023/02/01	2.3	177.63	4	177.88	179.00	-1.7	26,112	-0.01%
2023/01/31	4	173.25	3.1	173.03	172.50	1	26,147	0.00%
2023/01/30	1	175.50	1	177.50	173.50	0	26,138	0.00%
2023/01/17	2	176.50	2	176.00	176.00	0	25,983	0.00%
2023/01/16	0	0.00	1.1	176.98	176.50	-1.1	26,111	0.00%
2023/01/13	2	172.50	2	172.25	173.00	0	26,318	0.00%
2023/01/12	3	173.50	1.1	173.14	172.00	2	26,425	0.01%
2023/01/11	9	174.00	10	173.30	174.00	-1	26,403	0.00%
2023/01/10	5	174.70	7.1	176.15	173.50	-2.1	26,451	-0.01%
2023/01/09	13	175.00	10	174.60	172.50	3	26,265	0.01%
2023/01/06	2	169.75	3	171.00	172.00	-1	26,179	0.00%
2023/01/05	3.1	168.95	0	0.00	165.00	3.1	26,179	0.01%
2023/01/04	4	171.50	7.1	172.87	170.00	-3.1	26,238	-0.01%
2023/01/03	2	168.25	4.1	169.12	170.50	-2.1	26,247	-0.01%
2022/12/30	2	163.75	3	163.33	161.00	-1	26,196	0.00%
2022/12/29	4.1	159.97	5	160.30	164.00	-1	26,189	0.00%
2022/12/28	3.1	163.21	2	165.25	161.00	1.1	26,216	0.00%
2022/12/27	2	168.00	3	168.17	168.00	-1	26,263	0.00%
2022/12/26	0	0.00	7	169.14	166.00	-7	26,416	-0.03%
2022/12/23	6	167.00	3	164.83	167.00	3	26,662	0.01%
2022/12/22	5.1	166.38	4.1	166.83	169.50	1	26,847	0.00%
2022/12/21	2	164.00	0	0.00	164.00	2	26,905	0.01%
2022/12/20	5.1	165.32	6	165.92	164.00	-0.9	26,953	0.00%
2022/12/19	7	169.07	8	170.38	169.50	-1	27,091	0.00%
2022/12/16	8	171.44	6	169.83	168.00	2	27,192	0.01%
2022/12/15	8	176.75	9.1	178.11	177.00	-1.1	27,037	0.00%
2022/12/14	15	175.87	23.1	175.49	178.50	-8.1	26,864	-0.03%
2022/12/13	6.1	167.83	4	169.25	165.00	2.1	26,294	0.01%
2022/12/12	4	169.50	16	171.09	171.00	-12	26,022	-0.05%
2022/12/09	3.1	172.40	14	171.07	170.00	-10.9	25,876	-0.04%
2022/12/08	14	171.36	8	172.38	169.50	6	25,677	0.02%
2022/12/07	11	175.05	24	173.69	172.00	-13	25,533	-0.05%
2022/12/06	9	185.72	5	183.70	181.50	4	25,368	0.02%
2022/12/05	3	184.83	8.1	185.80	186.00	-5.1	25,288	-0.02%
2022/12/02	8	179.88	10.1	178.21	181.00	-2.1	25,249	-0.01%
2022/12/01	14.1	179.90	16	181.22	177.50	-1.9	25,343	-0.01%
2022/11/30	20	175.65	25	177.02	181.00	-5	25,232	-0.02%
2022/11/29	21	180.33	9	181.94	177.00	12	25,069	0.05%
2022/11/28	11	180.05	19	182.21	184.00	-8	24,844	-0.03%
2022/11/25	20	179.05	19.1	179.27	177.50	1	24,664	0.00%
2022/11/24	21	175.57	28.1	175.43	178.00	-7.1	24,408	-0.03%
2022/11/23	6	166.33	34	168.28	169.00	-28	24,076	-0.12%
2022/11/22	39	164.90	38	166.25	163.50	1	23,799	0.00%
2022/11/21	46.1	162.08	43	165.21	164.00	3.1	23,469	0.01%
2022/11/18	48.3	174.69	12	173.67	170.00	36.3	22,849	0.16%
2022/11/17	5	186.60	4	186.88	188.50	1	22,015	0.00%
2022/11/16	31	179.87	43	179.76	182.50	-12	21,904	-0.05%
2022/11/15	52	182.32	26	183.98	178.50	26	21,782	0.12%
2022/11/14	16	193.31	22	193.82	193.50	-6	21,755	-0.03%
2022/11/11	24	188.60	24	190.56	189.50	0	22,085	0.00%
2022/11/10	32	190.08	26.5	191.36	185.00	5.5	21,815	0.03%
2022/11/09	24	198.06	7.5	196.47	195.00	16.5	21,644	0.08%
2022/11/08	13.5	207.46	24	209.44	203.00	-10.5	21,457	-0.05%
2022/11/07	22	212.43	7.6	209.24	208.00	14.4	21,297	0.07%
2022/11/04	14.3	211.59	22	210.73	217.00	-7.7	20,999	-0.04%
2022/11/03	18.5	208.93	25	205.88	212.50	-6.6	20,765	-0.03%
2022/11/02	19.1	199.70	14.8	198.98	200.50	4.3	20,781	0.02%
2022/11/01	23.2	202.47	3	202.17	202.00	20.2	20,920	0.10%
2022/10/31	13.4	205.79	4	205.88	205.50	9.4	20,907	0.04%
2022/10/28	18	200.70	17	201.62	207.00	1	20,928	0.00%
2022/10/27	2.5	194.92	10	192.15	196.00	-7.5	20,654	-0.04%
2022/10/26	5	185.70	26	184.29	186.00	-21	20,510	-0.10%
2022/10/25	24	182.40	18	183.69	182.50	6	20,514	0.03%
2022/10/24	33	184.94	18	186.83	185.00	15	20,460	0.07%
2022/10/21	9	190.61	5	186.50	183.50	4	20,432	0.02%
2022/10/20	4	197.50	16	196.44	200.50	-12	20,179	-0.06%
2022/10/19	11	203.41	0	0.00	201.00	11	20,098	0.05%
2022/10/18	14	204.46	13	205.88	205.00	1	20,078	0.00%
2022/10/17	3	198.33	3	200.33	205.00	0	20,107	0.00%
2022/10/14	14	207.71	13	212.12	206.50	1	19,989	0.01%
2022/10/13	2	206.50	1	207.00	200.00	1	19,795	0.01%
2022/10/12	10	198.30	23	205.78	207.00	-13	19,691	-0.07%
2022/10/11	22	204.11	9	204.39	201.00	13	19,656	0.07%
2022/10/07	7	218.43	12	221.21	221.00	-5	19,904	-0.03%
2022/10/06	20	214.50	15	215.03	218.00	5	20,385	0.02%
2022/10/05	2	220.75	1	220.50	219.00	1	20,750	0.00%
2022/10/04	17	212.68	17	215.50	218.50	0	21,066	0.00%
2022/10/03	11	205.41	9	210.11	209.00	2	21,333	0.01%
2022/09/30	10	208.45	25	209.28	212.00	-15	21,793	-0.07%
2022/09/29	21	206.57	11	208.00	206.50	10	22,711	0.04%
2022/09/28	5	207.30	5	208.70	205.50	0	23,035	0.00%
2022/09/27	9	214.78	12	217.33	219.00	-3	23,768	-0.01%
2022/09/26	11	216.36	6	217.75	215.50	5	24,268	0.02%
2022/09/23	3	228.33	1	231.50	227.00	2	24,475	0.01%
2022/09/21	0	0.00	8	233.19	234.50	-8	24,902	-0.03%
2022/09/20	2	235.50	2	233.25	235.50	0	25,011	0.00%
2022/09/19	7	231.71	8	233.00	234.00	-1	25,194	0.00%
2022/09/16	14	234.79	5	235.20	234.50	9	25,504	0.04%
2022/09/15	8	244.44	7	242.79	240.00	1	26,060	0.00%
2022/09/14	7	240.50	7	242.71	242.50	0	26,125	0.00%
2022/09/13	6	245.75	20	245.83	248.50	-14	26,249	-0.05%
2022/09/12	15	241.13	5	246.20	237.50	10	26,185	0.04%
2022/09/08	5	237.00	14	237.43	240.50	-9	26,324	-0.03%
2022/09/07	14	229.11	9	227.50	228.50	5	26,382	0.02%
2022/09/06	29	236.93	24	236.19	232.50	5	26,387	0.02%
2022/09/05	4	242.75	13	244.08	243.00	-9	26,468	-0.03%
2022/09/02	7	242.29	9	242.28	242.00	-2	26,588	-0.01%
2022/09/01	4	235.88	3	232.50	233.50	1	26,784	0.00%
2022/08/31	18	242.39	7	241.00	239.50	11	26,958	0.04%
2022/08/30	1	239.50	1	242.50	247.00	0	26,980	0.00%
2022/08/29	1	233.50	2	236.00	240.50	-1	27,013	0.00%
2022/08/26	4	243.88	4	243.63	240.00	0	27,221	0.00%
2022/08/25	4	248.50	3.1	248.66	244.00	0.9	27,195	0.00%
2022/08/24	4.1	242.99	4	244.63	241.00	0.1	27,382	0.00%
2022/08/23	4	238.50	2	238.50	243.50	2	27,788	0.01%
2022/08/22	12	245.50	13	244.31	243.50	-1	28,218	0.00%
2022/08/19	26	245.85	29	247.09	241.50	-3	28,532	-0.01%
2022/08/18	11	224.14	7	227.64	238.00	4	28,229	0.01%
2022/08/17	16	217.00	16	217.47	216.50	0	28,012	0.00%
2022/08/16	15	213.63	13	215.54	217.00	2	28,013	0.01%
2022/08/15	5	207.30	5	207.00	211.50	0	28,004	0.00%
2022/08/12	8	195.94	9	196.22	198.00	-1	28,163	0.00%
2022/08/11	3	200.33	5	198.60	197.00	-2	28,840	-0.01%
2022/08/10	1	195.50	2	197.00	196.50	-1	29,292	0.00%
2022/08/09	20	197.30	38	197.75	201.00	-18	29,733	-0.06%
2022/08/08	26	197.79	6	200.25	205.00	20	29,733	0.07%
2022/08/05	7	191.21	7	190.21	195.00	0	29,821	0.00%
2022/08/04	3	184.33	3	183.83	188.00	0	29,883	0.00%
2022/08/03	1	180.50	1	181.00	181.00	0	30,183	0.00%
2022/08/02	4	185.38	3	185.00	186.00	1	30,199	0.00%
2022/08/01	3	190.17	6	190.08	189.50	-3	30,270	-0.01%
2022/07/29	5	194.40	5	194.40	195.50	0	30,443	0.00%
2022/07/28	3	190.17	4	190.88	191.00	-1	30,465	0.00%
2022/07/27	1	187.00	22	183.09	187.00	-21	30,360	-0.07%
2022/07/26	23	188.41	1	187.50	186.50	22	30,392	0.07%
2022/07/22	3	190.00	2	192.25	188.00	1	30,740	0.00%
2022/07/21	1	185.50	1	186.00	186.00	0	30,751	0.00%
2022/07/20	1	180.00	3	183.50	180.50	-2	30,838	-0.01%
2022/07/19	21	174.71	7	176.43	174.50	14	30,855	0.05%
2022/07/18	4	178.38	2	178.00	176.00	2	30,902	0.01%
2022/07/15	12	174.96	11	174.09	176.50	1	30,939	0.00%
2022/07/14	13	168.35	28	170.41	175.50	-15	30,749	-0.05%
2022/07/13	13	171.69	14	169.79	166.00	-1	30,353	0.00%
2022/07/12	5	166.20	5.2	165.17	168.50	-0.2	29,951	0.00%
2022/07/11	5	168.10	6.6	168.06	166.50	-1.6	29,701	-0.01%
2022/07/08	19.1	169.47	19	171.13	170.50	0.1	29,604	0.00%
2022/07/07	45.3	158.39	43	161.05	168.00	2.3	29,163	0.01%
2022/07/06	18.1	161.89	18	160.89	160.50	0.1	28,192	0.00%
2022/07/05	49.1	161.97	50	164.23	162.00	-0.9	27,920	0.00%
2022/07/04	9	169.28	55.5	164.26	170.00	-46.5	27,225	-0.17%
2022/07/01	49	175.96	4.7	175.26	170.00	44.3	26,936	0.16%
2022/06/30	12.4	203.67	15	203.80	188.50	-2.6	26,824	-0.01%
2022/06/29	9	204.67	7	207.71	209.00	2	26,768	0.01%
2022/06/28	5	204.30	5	204.00	205.00	0	27,221	0.00%
2022/06/27	6	204.00	5	204.00	204.00	1	27,511	0.00%
2022/06/24	8	196.56	4	197.13	196.00	4	27,640	0.01%
2022/06/23	10	197.25	9	196.89	197.00	1	27,833	0.00%
2022/06/22	1	188.00	0.1	194.00	188.50	1	28,270	0.00%
2022/06/21	5	193.80	5	192.40	199.00	0	28,926	0.00%
2022/06/20	0	0.00	1	195.50	192.50	-1	29,007	0.00%
2022/06/17	8	196.81	8	198.50	204.50	0	29,177	0.00%
2022/06/16	2	207.50	1	208.50	201.00	1	28,823	0.00%
2022/06/15	11	204.82	11	205.36	203.50	0	29,010	0.00%
2022/06/14	11	203.86	11	203.50	211.00	0	29,119	0.00%
2022/06/13	13	212.15	19.2	214.11	208.50	-6.2	28,965	-0.02%
2022/06/10	7.3	213.81	6	213.75	219.00	1.3	28,896	0.00%
2022/06/09	17	210.68	15	210.53	212.00	2	28,690	0.01%
2022/06/08	7	203.50	5	202.70	206.50	2	28,613	0.01%
2022/06/07	6.2	199.05	9	199.17	200.50	-2.8	28,659	-0.01%
2022/06/06	2	202.75	2	204.50	202.50	0	28,801	0.00%
2022/06/02	2.1	210.95	5	209.00	209.00	-2.9	28,755	-0.01%
2022/06/01	13	210.23	10	211.20	209.50	3	28,898	0.01%
2022/05/31	11	207.64	10	207.35	203.00	1	28,582	0.00%
2022/05/30	25.3	209.53	26	210.08	207.00	-0.7	28,155	0.00%
2022/05/27	22.3	206.97	20	204.75	212.50	2.3	27,660	0.01%
2022/05/26	15	198.80	12	197.83	198.00	3	27,239	0.01%
2022/05/25	3	193.50	2	193.25	195.00	1	28,257	0.00%
2022/05/24	5	193.90	8	194.06	191.00	-3	28,262	-0.01%
2022/05/23	4	198.13	2	203.00	194.50	2	28,328	0.01%
2022/05/20	12	201.38	12	199.63	200.50	0	28,185	0.00%
2022/05/19	17	194.68	17	196.12	200.50	0	27,834	0.00%
2022/05/18	10.1	190.88	53	187.70	193.50	-43	27,147	-0.16%
2022/05/17	10	182.40	17	182.91	186.50	-7	26,881	-0.03%
2022/05/16	104	175.13	63	175.03	178.50	41	26,522	0.15%	大買/
2022/05/13	44	165.82	44	165.39	169.00	0	26,300	0.00%
2022/05/12	15	167.37	7	168.86	165.50	8	26,146	0.03%
2022/05/11	23	177.43	24	175.94	173.00	-1	26,127	0.00%
2022/05/10	9	169.39	10	169.55	173.00	-1	26,129	0.00%
2022/05/09	4	170.50	7	171.86	170.00	-3	26,308	-0.01%
2022/05/06	3	166.50	2	168.50	172.50	1	26,350	0.00%
2022/05/05	1	172.00	8	172.00	173.50	-7	26,415	-0.03%
2022/05/04	6	168.08	6	169.42	167.00	0	26,359	0.00%
2022/05/03	10	172.45	5	174.30	171.50	5	26,392	0.02%
2022/04/29	14	176.82	13	177.81	174.00	1	26,523	0.00%
2022/04/28	2	171.50	6	171.83	169.50	-4	26,444	-0.02%
2022/04/27	5	173.60	5	170.70	175.00	0	26,567	0.00%
2022/04/26	1	171.50	1	173.50	175.00	0	26,696	0.00%
2022/04/25	0	0.00	18	170.44	169.50	-18	26,938	-0.07%
2022/04/22	4	182.38	0	0.00	180.50	4	26,942	0.01%
2022/04/21	22	185.93	8	184.75	185.00	14	27,071	0.05%
2022/04/20	13	183.54	14	182.93	179.00	-1	27,297	0.00%
2022/04/19	9	176.94	7	177.57	177.00	2	27,306	0.01%
2022/04/18	1	176.50	2	175.50	169.50	-1	27,393	0.00%
2022/04/15	2	174.50	0	0.00	170.50	2	27,735	0.01%
2022/04/14	7	178.71	2	176.00	179.50	5	28,304	0.02%
2022/04/13	5	171.30	4	172.38	173.00	1	28,427	0.00%
2022/04/12	14	169.32	14	169.39	169.50	0	28,619	0.00%
2022/04/11	5	167.20	4	166.75	168.00	1	28,722	0.00%
2022/04/08	6	174.00	8	173.56	174.50	-2	28,998	-0.01%
2022/04/07	4	170.75	3	170.50	168.00	1	28,841	0.00%
2022/04/06	4	175.75	4	176.25	176.50	0	28,591	0.00%
2022/04/01	6	179.25	6	179.50	180.50	0	28,306	0.00%
2022/03/31	8	187.06	8	187.38	185.00	0	28,140	0.00%
2022/03/30	6	179.08	9	179.78	179.50	-3	28,215	-0.01%
2022/03/29	14	176.07	12.7	176.86	179.50	1.4	27,933	0.00%
2022/03/28	0.5	180.50	3	176.52	181.50	-2.5	27,650	-0.01%
2022/03/25	53	177.26	46.1	175.71	177.00	7	27,280	0.03%
2022/03/24	16	165.25	30.3	164.05	172.50	-14.3	26,557	-0.05%
2022/03/23	14	155.39	13	155.31	157.00	1	25,865	0.00%
2022/03/22	19	151.11	21	150.33	153.00	-2	26,108	-0.01%
2022/03/21	22	144.73	20	144.65	144.50	2	25,879	0.01%
2022/03/18	16	144.97	14	144.68	145.50	2	26,077	0.01%
2022/03/17	25	140.04	26	139.65	140.00	-1	25,941	0.00%
2022/03/16	0	0.00	12	128.79	130.00	-12	25,870	-0.05%
2022/03/15	10	129.80	4	128.00	126.50	6	26,235	0.02%
2022/03/14	3	133.83	3	134.33	136.00	0	26,500	0.00%
2022/03/11	1	130.54	1	128.00	132.00	0	26,591	0.00%
2022/03/10	9	133.72	3	134.50	131.00	6	26,570	0.02%
2022/03/09	3	132.00	131	132.53	134.50	-128	26,616	-0.48%	大賣/鉅額交易
2022/03/08	0	0.00	1	130.50	130.00	-1	26,447	0.00%
2022/03/07	2	138.01	1.1	138.00	138.00	0.9	26,398	0.00%
2022/03/04	4	147.25	2	144.00	147.00	2	26,573	0.01%
2022/03/03	0	0.00	1	150.00	146.50	-1	26,961	0.00%
2022/03/01	1	150.50	1	150.00	150.00	0	27,201	0.00%
2022/02/25	7	151.43	9	150.67	147.50	-2	27,962	-0.01%
2022/02/24	5.3	149.12	5	149.40	147.00	0.3	26,920	0.00%
2022/02/23	4	152.00	6	151.83	152.50	-2	27,583	-0.01%
2022/02/22	2	146.50	1	148.00	146.00	1	28,880	0.00%
2022/02/21	1.1	148.91	1	150.00	149.00	0.1	28,897	0.00%
2022/02/18	1	146.00	2	147.00	146.00	-1	28,964	0.00%
2022/02/17	9	144.50	7	145.29	146.00	2	28,875	0.01%
2022/02/16	4	140.63	5	140.70	140.50	-1	28,656	0.00%
2022/02/15	5.1	139.12	4	140.50	138.00	1.1	28,612	0.00%
2022/02/14	6	143.67	6	143.25	141.50	0	28,361	0.00%
2022/02/11	5	148.60	4	149.25	148.50	1	28,145	0.00%
2022/02/10	15	158.43	10	157.40	152.00	5	28,105	0.02%
2022/02/09	5	158.30	5	158.52	156.50	0	27,722	0.00%
2022/02/08	53	155.03	3	154.83	154.00	50	27,684	0.18%
2022/02/07	13	156.04	13	155.08	157.50	0	27,610	0.00%
2022/01/26	1.1	146.55	1	146.50	146.50	0.1	27,338	0.00%
2022/01/25	4.1	150.64	5	150.90	147.50	-0.9	27,662	0.00%
2022/01/24	1	152.00	1	154.50	154.50	0	27,855	0.00%
2022/01/21	0	0.00	52	153.53	153.00	-52	27,721	-0.19%
2022/01/20	15	156.63	15	156.50	155.50	0	27,787	0.00%
2022/01/19	9	158.89	9	158.00	160.00	0	27,546	0.00%
2022/01/18	9	155.50	11	155.73	157.50	-2	27,586	-0.01%
2022/01/17	7	150.30	2	149.75	153.00	5	27,342	0.02%
2022/01/14	3	145.33	4	146.25	149.50	-1	27,570	0.00%
2022/01/13	9	139.56	28.2	140.41	145.50	-19.2	27,268	-0.07%
2022/01/12	20	145.40	30	145.63	146.00	-10	26,742	-0.04%
2022/01/11	31	149.40	40	149.80	148.00	-9	26,472	-0.03%
2022/01/10	31.2	149.51	35	147.10	147.00	-3.8	26,245	-0.01%
2022/01/07	36	153.58	20	155.90	150.00	16	25,915	0.06%
2022/01/06	141	152.77	18	154.83	158.50	123	25,141	0.49%	大買/鉅額交易
2022/01/05	42	159.45	166	152.83	152.00	-124	24,830	-0.50%	大賣/鉅額交易
2022/01/04	48	156.68	58	157.03	156.50	-10	24,805	-0.04%
2022/01/03	18	157.31	23	156.15	155.00	-5	24,513	-0.02%
2021/12/30	2	149.25	3	147.67	151.00	-1	23,918	0.00%
2021/12/29	7	147.36	3	146.33	146.00	4	23,910	0.02%
2021/12/28	56	149.27	42	149.93	148.50	14	24,017	0.06%
2021/12/27	48	147.34	49	148.28	146.50	-1	23,982	0.00%
2021/12/24	172	149.70	60	149.45	148.00	112	23,720	0.47%	大買/鉅額交易
2021/12/23	4	141.50	11	142.81	142.50	-7	22,952	-0.03%
2021/12/22	1	138.00	7	137.57	138.00	-6	23,031	-0.03%
2021/12/21	5	134.50	13	135.96	136.50	-8	23,073	-0.03%
2021/12/20	21	139.55	6	139.83	134.00	15	23,026	0.07%
2021/12/17	14	140.89	4	141.63	143.00	10	23,008	0.04%
2021/12/16	28	140.75	24	141.71	143.00	4	22,816	0.02%
2021/12/15	20	133.10	11	133.45	135.00	9	22,129	0.04%
2021/12/14	12	134.17	18	132.47	135.00	-6	21,914	-0.03%
2021/12/13	11	138.64	10	137.70	135.00	1	21,607	0.00%
2021/12/10	4	133.13	6	134.92	136.00	-2	21,243	-0.01%
2021/12/09	15	133.87	15	134.03	131.50	0	20,944	0.00%
2021/12/08	34	130.99	28	130.71	133.00	6	20,495	0.03%
2021/12/07	2	126.50	12	126.00	129.00	-10	20,086	-0.05%
2021/12/06	6	121.25	2	121.00	123.00	4	19,850	0.02%
2021/12/03	4	125.25	3	123.67	127.00	1	19,809	0.01%
2021/12/02	0	0.00	2	124.50	118.00	-2	19,497	-0.01%
2021/12/01	16	119.66	1	119.00	122.00	15	19,303	0.08%
2021/11/30	21	124.95	21	124.67	125.50	0	19,069	0.00%
2021/11/29	69	122.25	69	118.33	123.00	0	18,690	0.00%
2021/11/26	7	117.50	10	118.35	116.50	-3	18,253	-0.02%
2021/11/25	6	122.00	3	121.83	124.00	3	18,128	0.02%
2021/11/24	29	124.24	23	122.11	121.50	6	18,025	0.03%
2021/11/23	20	119.45	11	120.05	122.00	9	17,380	0.05%
2021/11/22	45	119.02	55	118.96	121.00	-10	17,102	-0.06%
2021/11/19	26	113.50	50.1	114.90	117.00	-24.1	16,077	-0.15%
2021/11/18	5	103.70	8	106.13	106.50	-3	14,565	-0.02%
2021/11/17	21	95.50	18	95.04	97.00	3	14,477	0.02%
2021/11/16	7	92.83	17	92.80	93.00	-10	14,555	-0.07%
2021/11/15	13.1	93.10	0	0.00	92.90	13.1	14,594	0.09%
2021/11/12	26	94.82	6	94.28	94.00	20	14,618	0.14%
2021/11/11	1	91.30	7	92.30	91.30	-6	14,472	-0.04%
2021/11/10	0	0.00	2	90.15	90.40	-2	14,615	-0.01%
2021/11/09	4	92.40	10	92.45	90.40	-6	14,599	-0.04%
2021/11/08	8	90.08	3	89.03	88.30	5	14,387	0.03%
2021/11/05	1	93.00	13	89.19	93.40	-12	14,490	-0.08%
2021/11/04	9	92.24	0	0.00	90.60	9	14,242	0.06%
2021/11/03	12	92.78	20	93.46	93.70	-8	14,336	-0.06%
2021/11/02	8	96.05	27	94.43	93.10	-19	14,258	-0.13%
2021/11/01	9	95.54	2	95.00	95.60	7	13,772	0.05%
2021/10/29	5	91.46	25	91.82	91.90	-20	13,483	-0.15%
2021/10/28	11	91.10	10	91.43	90.90	1	13,464	0.01%
2021/10/27	26	88.01	13	87.92	88.20	13	13,179	0.10%
2021/10/26	11	89.16	17	89.34	88.30	-6	13,181	-0.05%
2021/10/25	3	86.87	1	87.10	87.10	2	12,835	0.02%
2021/10/22	11	84.88	11.3	85.41	86.60	-0.3	12,899	0.00%
2021/10/21	5	81.60	0	0.00	81.10	5	12,593	0.04%
2021/10/20	25	81.51	1	81.70	81.10	24	12,804	0.19%
2021/10/19	7	80.90	1	82.00	82.00	6	12,849	0.05%
2021/10/15	0	0.00	5	77.64	79.00	-5	13,101	-0.04%
2021/10/14	2	75.80	2	74.00	74.50	0	13,458	0.00%
2021/10/13	23	78.40	21	77.47	77.30	2	13,687	0.01%
2021/10/12	21	78.93	22	78.53	78.90	-1	13,570	-0.01%
2021/10/08	1	73.20	2	73.85	74.00	-1	13,284	-0.01%
2021/10/07	3	71.93	5	72.64	72.60	-2	13,358	-0.01%
2021/10/06	25	73.12	25	71.88	70.70	0	13,536	0.00%
2021/10/05	2	68.50	0	0.00	70.60	2	13,501	0.01%
2021/10/04	0	0.00	1	70.10	69.00	-1	13,401	-0.01%
2021/10/01	10	73.00	11	73.67	72.50	-1	13,377	-0.01%
2021/09/30	2	73.40	0	0.00	73.80	2	13,553	0.01%
2021/09/29	56	76.47	149.1	75.16	73.10	-93.1	13,839	-0.67%	大賣/
2021/09/28	105	80.73	4	78.90	78.70	101	13,692	0.74%	大買/鉅額交易
2021/09/27	11	82.54	11	82.53	82.40	0	13,539	0.00%
2021/09/24	170.1	79.92	190	82.42	82.50	-19.9	13,495	-0.15%	大買/大賣/
2021/09/23	1	76.50	2	77.75	78.80	-1	13,274	-0.01%
2021/09/22	12	76.05	12	75.10	75.70	0	13,293	0.00%
2021/09/16	0	0.00	1	76.60	76.50	-1	13,475	-0.01%
2021/09/15	2	76.75	1	76.20	76.20	1	13,604	0.01%
2021/09/14	1	77.70	1	78.00	78.10	0	13,889	0.00%
2021/09/13	5	78.72	1	79.20	77.50	4	14,245	0.03%
2021/09/10	1	78.80	1	79.20	78.90	0	14,266	0.00%
2021/09/09	6	76.53	5	77.52	77.30	1	14,264	0.01%
2021/09/08	14	76.24	18	76.46	76.30	-4	14,439	-0.03%
2021/09/07	5	73.60	7	74.90	75.20	-2	14,533	-0.01%
2021/09/03	1	75.20	1	76.00	75.80	0	14,783	0.00%
2021/09/02	4	77.68	7	77.53	75.80	-3	14,745	-0.02%
2021/09/01	2	78.30	3	78.83	78.50	-1	14,701	-0.01%
2021/08/31	6	78.05	2	77.70	78.30	4	14,683	0.03%
2021/08/30	7	81.40	2	80.70	80.50	5	14,568	0.03%
2021/08/27	9.3	81.82	7	82.51	82.40	2.3	14,439	0.02%
2021/08/26	0	0.00	3	79.13	80.30	-3	14,087	-0.02%
2021/08/25	1	76.00	0	0.00	77.00	1	14,095	0.01%
2021/08/24	1	78.20	10	78.45	76.00	-9	14,144	-0.06%
2021/08/23	6	77.30	4	77.55	77.50	2	14,026	0.01%
2021/08/20	14	76.45	7	77.34	77.20	7	13,897	0.05%
2021/08/19	24	76.17	75	75.33	73.00	-51	13,602	-0.37%
2021/08/18	54	76.53	0	0.00	77.10	54	13,620	0.40%
2021/08/17	1	74.40	0	0.00	71.70	1	13,630	0.01%
2021/08/16	1	72.50	1	75.20	76.20	0	13,559	0.00%
2021/08/12	13	78.27	8	77.80	78.80	5	13,651	0.04%
2021/08/11	13	78.84	0	0.00	77.20	13	13,660	0.10%
2021/08/10	0	0.00	3	81.00	82.80	-3	13,480	-0.02%
2021/08/06	1	86.80	0	0.00	87.30	1	13,439	0.01%
2021/08/04	2	88.30	1	89.70	88.20	1	13,790	0.01%
2021/08/03	3	87.80	1	88.00	87.80	2	13,794	0.01%
2021/08/02	0	0.00	1	83.60	83.10	-1	13,646	-0.01%
2021/07/30	1	80.70	0	0.00	80.60	1	13,528	0.01%
2021/07/29	1	82.10	0	0.00	83.10	1	13,469	0.01%
2021/07/28	0	0.00	1	78.50	82.20	-1	13,456	-0.01%
2021/07/27	3	87.20	1	90.00	85.10	2	13,395	0.01%
2021/07/26	2	90.20	4	88.28	89.70	-2	13,392	-0.01%
2021/07/23	2	86.75	0	0.00	87.20	2	13,495	0.01%
2021/07/22	5	87.08	9	87.69	86.70	-4	13,627	-0.03%
2021/07/21	14	88.41	8	87.55	84.70	6	13,517	0.04%
2021/07/20	28	92.46	25	92.01	91.70	3	13,586	0.02%
2021/07/19	12	86.76	21	86.91	89.60	-9	13,331	-0.07%
2021/07/16	1	83.30	0	0.00	83.00	1	13,088	0.01%
2021/07/15	0	0.00	1	83.50	83.80	-1	13,148	-0.01%
2021/07/13	13	86.50	3	86.70	85.80	10	13,029	0.08%
2021/07/12	7	83.67	17	83.71	84.20	-10	12,905	-0.08%
2021/07/09	1	83.40	1	82.90	83.20	0	12,932	0.00%
2021/07/08	1	80.70	0	0.00	82.10	1	12,967	0.01%
2021/07/06	11	80.76	1	82.60	80.10	10	12,696	0.08%
2021/07/05	0	0.00	1	77.00	77.50	-1	12,519	-0.01%
2021/07/01	1	74.90	2	75.35	74.20	-1	12,619	-0.01%
2021/06/30	2	73.00	0	0.00	74.60	2	12,526	0.02%
2021/06/29	1	75.10	1	74.80	74.10	0	12,405	0.00%
2021/06/28	1	75.20	0	0.00	75.60	1	12,425	0.01%
2021/06/25	1	72.70	5	73.12	73.40	-4	12,329	-0.03%
2021/06/24	1	72.50	0	0.00	73.50	1	12,357	0.01%
2021/06/23	11	76.22	11	74.59	74.80	0	12,292	0.00%
2021/06/22	20	74.18	18	74.17	72.40	2	12,022	0.02%
2021/06/21	1	70.90	2	71.10	70.40	-1	11,687	-0.01%
2021/06/18	1	71.50	24	71.67	70.60	-23	11,698	-0.20%
2021/06/17	28	70.87	6	70.98	71.20	22	11,722	0.19%
2021/06/16	3	69.47	1.2	68.75	69.30	1.8	11,791	0.02%
2021/06/15	8.2	66.18	8	67.69	67.80	0.2	11,687	0.00%
2021/06/09	0	0.00	10	63.70	65.00	-10	11,889	-0.08%
2021/06/08	10	66.30	0	0.00	64.80	10	11,937	0.08%
2021/06/07	0	0.00	1	63.50	64.10	-1	11,934	-0.01%
2021/06/02	0	0.00	2	65.50	64.30	-2	11,861	-0.02%
2021/05/28	1	61.40	1	61.50	61.50	0	11,730	0.00%
2021/05/27	1	61.50	1	61.10	60.80	0	11,814	0.00%
2021/05/26	0	0.00	1	60.50	62.00	-1	11,829	-0.01%
2021/05/25	0	0.00	2	59.75	62.10	-2	11,766	-0.02%
2021/05/24	1	57.40	3	57.47	57.70	-2	11,779	-0.02%
2021/05/21	3	57.60	3	58.10	57.60	0	11,816	0.00%
2021/05/20	5	58.92	2	58.55	57.50	3	11,905	0.03%
2021/05/17	0	0.00	1	52.80	52.20	-1	12,110	-0.01%
2021/05/14	0	0.00	2	57.80	56.80	-2	11,978	-0.02%
2021/05/13	9	56.34	8	55.78	55.20	1	11,918	0.01%
2021/05/12	4	56.38	3	54.37	54.50	1	11,847	0.01%
2021/05/11	0	0.00	1	55.00	55.30	-1	11,750	-0.01%
2021/05/07	3	61.40	3	60.50	61.40	0	12,225	0.00%
2021/05/06	0	0.00	1	59.60	59.00	-1	12,352	-0.01%
2021/05/05	3	59.77	1	59.00	58.90	2	12,507	0.02%
2021/05/04	1	63.60	1	62.80	60.50	0	12,696	0.00%
2021/05/03	3	63.00	3	67.10	63.00	0	12,729	0.00%
2021/04/29	8	68.68	10	68.51	66.40	-2	12,823	-0.02%
2021/04/28	1	67.40	1	65.60	65.70	0	12,537	0.00%
2021/04/27	1	62.90	3	63.10	62.30	-2	12,354	-0.02%
2021/04/26	69	62.89	69	63.41	62.80	0	12,303	0.00%
2021/04/23	1	60.10	5	61.10	61.40	-4	11,914	-0.03%
2021/04/21	1	58.30	0	0.00	57.30	1	11,799	0.01%
2021/04/20	3	56.93	5	56.48	57.40	-2	11,736	-0.02%
2021/04/19	0	0.00	1	55.50	55.60	-1	11,704	-0.01%
2021/04/16	4	55.40	0	0.00	55.20	4	11,708	0.03%
2021/04/15	19	56.25	19	55.06	56.00	0	11,723	0.00%
2021/04/14	0	0.00	9	54.10	52.90	-9	11,656	-0.08%
2021/04/12	1	55.20	0	0.00	54.60	1	12,037	0.01%
2021/04/09	0	0.00	1	55.20	55.30	-1	12,358	-0.01%
2021/04/08	2	56.70	0	0.00	57.00	2	12,227	0.02%
2021/04/07	2	56.00	2	56.80	56.70	0	12,186	0.00%
2021/04/01	1	55.40	2	54.80	55.00	-1	12,093	-0.01%
2021/03/31	0	0.00	3	55.07	55.10	-3	12,061	-0.02%
2021/03/29	0	0.00	2.1	54.41	54.20	-2.1	12,152	-0.02%
2021/03/25	2	53.75	0	0.00	53.30	2	12,454	0.02%
2021/03/23	1	53.80	9	53.97	53.40	-8	13,027	-0.06%
2021/03/22	0.1	54.70	0	0.00	54.70	0.1	13,350	0.00%
2021/03/19	0	0.00	35.3	53.44	54.80	-35.3	13,461	-0.26%
2021/03/18	34	53.51	16	53.64	53.90	18	13,316	0.14%
2021/03/17	5	53.66	9	53.37	52.60	-4	13,694	-0.03%
2021/03/16	2	52.90	0	0.00	53.50	2	13,719	0.01%
2021/03/15	11	51.07	2	51.95	52.10	9	13,566	0.07%
2021/03/12	1	49.40	0	0.00	50.40	1	13,435	0.01%
2021/03/11	0.3	51.00	0	0.00	51.10	0.3	13,364	0.00%
2021/02/26	1	50.20	0	0.00	50.50	1	13,419	0.01%
2021/02/24	1	49.70	5	51.10	49.70	-4	13,605	-0.03%
2021/02/23	0	0.00	2	52.40	51.40	-2	13,783	-0.01%
2021/02/22	14	53.42	7	53.20	53.00	7	13,846	0.05%
2021/02/19	13	51.56	0	0.00	52.60	13	13,716	0.09%
2021/02/18	4	51.95	6	52.15	52.60	-2	13,480	-0.01%
2021/02/05	1	48.00	21	48.10	48.05	-20	12,921	-0.15%
2021/02/04	8	48.87	5	48.40	48.50	3	12,838	0.02%
2021/02/03	2	49.50	5	49.50	49.90	-3	12,713	-0.02%
2021/02/02	14	49.89	21	49.80	49.60	-7	12,568	-0.06%
2021/02/01	25	50.03	11	50.21	50.50	14	12,400	0.11%
2021/01/29	13	49.65	7	49.33	49.10	6	11,970	0.05%
2021/01/28	10	47.97	10	47.95	47.20	0	11,788	0.00%
2021/01/27	7	50.25	7	49.81	49.55	0	11,599	0.00%
2021/01/26	6	49.06	11	49.24	49.25	-5	11,336	-0.04%
2021/01/25	4	47.68	9	48.21	48.60	-5	11,053	-0.05%
2021/01/22	5	47.26	5	48.02	48.10	0	10,747	0.00%
2021/01/21	10	44.75	30	45.08	45.35	-20	10,434	-0.19%
2021/01/20	0	0.00	5	43.60	43.35	-5	10,307	-0.05%
2021/01/19	0	0.00	1	44.60	44.55	-1	10,227	-0.01%
2021/01/18	5	44.66	10	44.30	44.80	-5	10,163	-0.05%
2021/01/15	0	0.00	12	44.40	44.30	-12	10,066	-0.12%
2021/01/14	0	0.00	3	45.47	45.25	-3	9,898	-0.03%
2021/01/13	5	46.00	21	46.18	46.05	-16	9,753	-0.16%
2021/01/12	0	0.00	7	46.74	46.30	-7	9,641	-0.07%
2021/01/11	65	47.64	65	47.31	47.80	0	9,521	0.00%
2021/01/08	0	0.00	8	47.75	47.45	-8	9,504	-0.08%
2021/01/07	2	48.60	2	48.35	48.15	0	9,418	0.00%
2021/01/06	3	47.52	11	47.66	47.05	-8	9,411	-0.08%
2021/01/05	81	49.41	28	48.50	49.00	53	9,338	0.57%
2021/01/04	3	48.13	2	48.80	48.50	1	8,979	0.01%
2020/12/31	1	45.80	0	0.00	45.80	1	8,581	0.01%
2020/12/30	0	0.00	3	45.75	45.95	-3	8,502	-0.04%
2020/12/29	0	0.00	2	46.10	45.65	-2	8,427	-0.02%
2020/12/28	3	46.37	7	46.62	46.65	-4	8,355	-0.05%
2020/12/25	0	0.00	3	45.50	45.30	-3	8,273	-0.04%
2020/12/24	2	46.50	24	45.86	45.45	-22	8,225	-0.27%
2020/12/23	12	46.30	45	46.44	45.85	-33	8,175	-0.40%
2020/12/22	27	47.14	215	47.60	45.50	-188	8,084	-2.33%	大賣/鉅額交易
2020/12/21	62	46.75	14	46.66	48.20	48	7,859	0.61%
2020/12/18	240	47.71	61	47.33	46.10	179	7,645	2.34%	大買/鉅額交易
2020/12/17	4	46.05	13	46.18	46.30	-9	7,137	-0.13%
2020/12/16	45	46.40	51	46.12	46.90	-6	6,983	-0.09%
2020/12/15	41	44.65	62	45.75	43.80	-21	6,570	-0.32%
2020/12/14	25	45.87	28	45.34	46.00	-3	6,367	-0.05%
2020/12/11	43	45.18	10	45.10	45.40	33	6,225	0.53%
2020/12/10	22	43.47	0	0.00	43.45	22	5,707	0.39%
2020/12/07	0	0.00	40	42.91	42.90	-40	5,773	-0.69%
2020/12/04	3	43.40	30	43.35	43.05	-27	5,885	-0.46%
2020/12/03	20	43.15	0	0.00	42.75	20	5,731	0.35%
2020/12/02	20	42.55	0	0.00	42.55	20	5,636	0.35%
2020/11/26	0	0.00	2	42.00	41.95	-2	5,804	-0.03%
2020/11/25	2	41.30	0	0.00	41.90	2	5,880	0.03%
2020/11/24	4	42.55	20	42.25	42.10	-16	6,174	-0.26%
2020/11/23	20	42.80	10	42.75	42.80	10	6,054	0.17%
2020/11/20	12	41.91	15	40.70	41.90	-3	5,885	-0.05%
2020/11/19	20	40.63	5	39.95	40.70	15	5,592	0.27%
2020/11/12	0	0.00	3	39.50	39.35	-3	6,406	-0.05%
2020/11/11	1	39.85	0	0.00	39.85	1	6,551	0.02%
2020/11/09	0	0.00	1	39.95	39.80	-1	7,407	-0.01%
2020/11/05	3	39.63	2	39.75	39.30	1	7,547	0.01%
2020/10/16	0	0.00	2	38.90	38.60	-2	8,510	-0.02%
2020/10/14	2	38.75	0	0.00	39.65	2	8,656	0.02%
2020/10/13	3	37.40	1	36.80	38.10	2	8,795	0.02%
2020/09/24	1	38.60	0	0.00	38.55	1	10,511	0.01%
2020/09/23	1	39.60	0	0.00	39.55	1	10,802	0.01%
2020/09/21	0	0.00	2	40.20	40.20	-2	11,099	-0.02%
2020/09/18	0	0.00	20	40.55	40.70	-20	11,199	-0.18%
2020/09/16	10	41.65	11	41.50	41.30	-1	11,249	-0.01%
2020/09/14	20	41.73	1	41.70	41.70	19	11,693	0.16%
2020/09/11	1	40.80	0	0.00	41.10	1	12,061	0.01%
2020/09/09	0	0.00	2	41.30	41.15	-2	12,078	-0.02%
2020/09/08	0	0.00	3	40.10	40.00	-3	11,968	-0.03%
2020/09/04	0	0.00	1	40.45	40.65	-1	12,307	-0.01%
2020/09/03	0	0.00	1	41.25	41.00	-1	12,619	-0.01%
2020/08/31	34	41.10	0	0.00	41.20	34	13,354	0.25%
2020/08/28	5	41.41	0	0.00	41.40	5	13,442	0.04%
2020/08/25	0	0.00	9	39.20	40.10	-9	13,704	-0.07%
2020/08/24	0	0.00	12	38.48	38.95	-12	13,789	-0.09%
2020/08/21	2	38.38	12	38.79	38.50	-10	14,062	-0.07%
2020/08/20	0	0.00	1	39.30	38.50	-1	14,188	-0.01%
2020/08/19	10	40.05	0	0.00	40.10	10	14,272	0.07%
2020/08/18	12	41.60	1	41.40	41.20	11	14,805	0.07%
2020/08/17	2	43.60	6	43.75	43.50	-4	15,335	-0.03%
2020/08/14	35	43.32	5	44.04	43.55	30	15,665	0.19%
2020/08/13	21	43.81	102	44.21	44.00	-81	16,035	-0.51%	大賣/
2020/08/11	16	40.81	4	41.15	41.30	12	15,714	0.08%
2020/08/10	0	0.00	14	40.82	40.60	-14	15,931	-0.09%
2020/08/04	2	41.25	0	0.00	41.50	2	17,247	0.01%
2020/08/03	1	40.75	0	0.00	41.20	1	17,674	0.01%
2020/07/31	1	40.65	0	0.00	40.85	1	17,766	0.01%
2020/07/30	0	0.00	48	41.33	41.40	-48	17,869	-0.27%
2020/07/28	0	0.00	5	39.30	39.45	-5	17,901	-0.03%
2020/07/24	45	41.87	65	41.68	41.30	-20	17,873	-0.11%
2020/07/23	10	42.49	1	42.30	42.00	9	17,960	0.05%
2020/07/22	32	42.36	0	0.00	42.80	32	18,107	0.18%
2020/07/21	0	0.00	6	41.50	41.50	-6	17,986	-0.03%
2020/07/20	1	39.55	0	0.00	39.65	1	17,840	0.01%
2020/07/17	10	40.30	1	41.55	39.85	9	17,837	0.05%
2020/07/16	28	43.38	0	0.00	43.25	28	17,635	0.16%
2020/07/15	0	0.00	22	42.51	42.50	-22	17,423	-0.13%
2020/07/14	2	42.90	0	0.00	42.50	2	17,379	0.01%
2020/07/13	54	43.74	0	0.00	44.50	54	17,295	0.31%
2020/07/10	0	0.00	5	42.90	42.50	-5	17,133	-0.03%
2020/07/08	0	0.00	1	43.75	43.85	-1	16,649	-0.01%
2020/07/07	10	43.05	20	43.60	43.50	-10	16,597	-0.06%
2020/07/06	33	44.86	63	44.70	44.00	-30	16,597	-0.18%
2020/07/03	3	43.35	16	43.34	43.00	-13	16,418	-0.08%
2020/07/02	23	43.35	8	43.29	43.95	15	16,271	0.09%
2020/07/01	2	41.65	0	0.00	41.95	2	15,947	0.01%
2020/06/30	0	0.00	5	40.75	40.60	-5	15,644	-0.03%
2020/06/29	4	40.65	10	40.80	40.65	-6	15,658	-0.04%
2020/06/24	0	0.00	2	40.80	40.50	-2	15,616	-0.01%
2020/06/23	0	0.00	4	40.78	40.65	-4	15,686	-0.03%
2020/06/22	0	0.00	4	41.00	40.55	-4	15,677	-0.03%
2020/06/19	7	40.61	2	41.10	40.50	5	15,803	0.03%
2020/06/18	2	38.98	7	39.84	40.60	-5	15,511	-0.03%
2020/06/16	1	38.10	0	0.00	38.75	1	15,016	0.01%
2020/06/12	4	38.21	0	0.00	37.95	4	14,993	0.03%
2020/06/11	0	0.00	7	38.18	38.20	-7	14,908	-0.05%
2020/06/10	0	0.00	14	37.73	38.05	-14	14,791	-0.09%
2020/06/09	90	38.26	0	0.00	37.35	90	14,569	0.62%
2020/06/05	0	0.00	2	40.55	40.80	-2	13,694	-0.01%
2020/06/04	1	40.35	2	40.35	40.35	-1	13,703	-0.01%
2020/06/03	3	41.35	0	0.00	41.10	3	13,553	0.02%
2020/06/02	2	41.35	4	41.30	41.00	-2	13,320	-0.02%
2020/06/01	0	0.00	2	42.30	41.85	-2	13,121	-0.02%
2020/05/28	2	40.80	0	0.00	40.55	2	12,660	0.02%
2020/05/27	2	41.90	1	42.05	41.60	1	12,319	0.01%
2020/05/26	1	42.45	4	42.10	41.70	-3	12,135	-0.02%
2020/05/25	47	42.57	17	42.21	42.30	30	11,780	0.25%
2020/05/22	2	39.75	14	40.09	39.80	-12	11,043	-0.11%
2020/05/21	5	38.56	1	38.70	38.85	4	10,233	0.04%
2020/05/20	0	0.00	12	37.18	39.05	-12	9,765	-0.12%
2020/05/19	6	36.61	0	0.00	36.30	6	9,161	0.07%
2020/05/18	0	0.00	2	35.35	36.10	-2	8,953	-0.02%
2020/05/15	0	0.00	5	35.76	35.80	-5	8,840	-0.06%
2020/05/14	1	37.40	9	37.25	36.50	-8	8,503	-0.09%
2020/05/13	4	37.03	1	36.00	37.45	3	8,158	0.04%
2020/05/12	1	35.90	1	36.15	35.85	0	7,777	0.00%
2020/05/11	6	34.91	6	33.80	34.90	0	7,351	0.00%
2020/05/08	1	33.15	51	32.91	33.00	-50	6,940	-0.72%
2020/05/07	11	31.52	0	0.00	31.95	11	6,412	0.17%
2020/05/06	12	31.18	1	31.00	31.25	11	6,293	0.17%
2020/05/04	3	30.22	3	30.35	30.55	0	6,093	0.00%
2020/04/29	2	30.75	2	30.70	30.75	0	6,055	0.00%
2020/04/28	0	0.00	2	31.30	30.95	-2	6,023	-0.03%
2020/04/27	5	30.80	10	30.20	30.80	-5	5,969	-0.08%
2020/04/23	2	28.30	0	0.00	28.35	2	5,699	0.04%
2020/04/21	0	0.00	1	28.85	27.80	-1	5,660	-0.02%
2020/04/20	1	28.90	2	28.90	28.85	-1	5,640	-0.02%
2020/04/17	3	29.23	0	0.00	28.75	3	5,625	0.05%
2020/04/16	1	29.00	2	29.15	29.10	-1	5,528	-0.02%
2020/04/15	1	28.20	1	28.10	28.15	0	5,394	0.00%
2020/04/13	7	27.59	1	27.55	27.50	6	5,393	0.11%
2020/04/10	13	27.76	9	27.81	27.80	4	5,406	0.07%
2020/04/09	12	27.65	11	27.57	27.60	1	5,419	0.02%
2020/04/08	2	26.80	0	0.00	26.80	2	5,307	0.04%
2020/04/06	0	0.00	7	25.21	25.20	-7	5,157	-0.14%
2020/04/01	0	0.00	5	24.73	24.95	-5	5,183	-0.10%
2020/03/31	8	24.71	6	25.45	24.70	2	5,167	0.04%
2020/03/30	1	24.80	0	0.00	25.10	1	5,085	0.02%
2020/03/27	1	24.60	0	0.00	24.60	1	4,988	0.02%
2020/03/26	6	24.05	6	24.35	24.05	0	4,862	0.00%
2020/03/25	1	25.20	0	0.00	24.30	1	4,773	0.02%
2020/03/20	5	22.25	0	0.00	22.60	5	4,426	0.11%
2020/03/19	5	21.35	0	0.00	21.00	5	4,364	0.11%
2020/03/09	0	0.00	1	29.75	29.00	-1	4,176	-0.02%
2020/03/05	1	30.70	21	30.75	30.60	-20	4,249	-0.47%
2020/03/04	20	30.40	8	30.18	30.30	12	4,292	0.28%
2020/03/03	3	30.95	0	0.00	30.55	3	4,397	0.07%
2020/02/24	0	0.00	1	31.00	30.65	-1	5,145	-0.02%
2020/02/19	1	31.20	0	0.00	31.05	1	5,182	0.02%
2020/02/17	6	30.40	0	0.00	30.35	6	5,173	0.12%
2020/02/03	24	28.45	24	28.85	29.35	0	6,363	0.00%
2020/01/31	6	29.75	0	0.00	29.75	6	6,368	0.09%
2020/01/30	0	0.00	2	29.80	29.00	-2	6,404	-0.03%
2020/01/06	1	31.70	1	31.70	31.65	0	7,065	0.00%
2020/01/02	2	31.45	5	31.95	31.90	-3	7,116	-0.04%
2019/12/27	2	30.95	2	31.05	31.15	0	7,464	0.00%
2019/12/24	1	30.85	0	0.00	30.75	1	7,495	0.01%
2019/12/20	1	31.30	0	0.00	31.05	1	7,472	0.01%
2019/12/19	3	31.05	1	30.95	31.20	2	7,447	0.03%
2019/12/18	1	31.10	0	0.00	31.10	1	7,423	0.01%
2019/12/11	0	0.00	2	30.80	30.80	-2	7,033	-0.03%
2019/12/10	1	31.70	2	31.53	31.45	-1	6,910	-0.01%
2019/12/09	1	31.75	0	0.00	31.35	1	6,856	0.01%
2019/12/06	2	31.70	0	0.00	31.75	2	6,905	0.03%
2019/11/26	22	32.96	0	0.00	32.60	22	6,676	0.33%
2019/11/25	1	33.00	2	33.00	32.60	-1	6,607	-0.02%
2019/11/22	1	32.90	0	0.00	32.55	1	6,450	0.02%
2019/11/14	10	31.80	0	0.00	31.85	10	6,799	0.15%
2019/11/12	1	32.70	0	0.00	32.55	1	6,786	0.01%
2019/11/08	1	32.50	5	32.50	32.85	-4	6,584	-0.06%
2019/11/07	1	31.85	1	31.95	31.75	0	6,266	0.00%
2019/11/06	0	0.00	1	32.10	32.15	-1	6,253	-0.02%
2019/11/05	3	32.55	3	32.63	32.75	0	6,175	0.00%
2019/10/31	1	30.15	2	30.05	29.95	-1	5,708	-0.02%
2019/10/29	2	30.85	2	31.18	30.50	0	5,603	0.00%
2019/10/25	5	31.95	0	0.00	31.55	5	5,527	0.09%
2019/10/23	0	0.00	35	31.81	31.50	-35	5,547	-0.63%
2019/10/22	20	32.18	3	32.33	32.00	17	5,538	0.31%
2019/10/21	10	31.80	8	31.61	32.05	2	5,473	0.04%
2019/10/17	1	30.90	1	30.95	31.35	0	5,366	0.00%
2019/10/16	9	31.15	0	0.00	30.85	9	5,349	0.17%
2019/10/15	2	31.63	0	0.00	30.90	2	5,293	0.04%
2019/10/14	1	31.05	0	0.00	31.00	1	5,017	0.02%
2019/10/07	0	0.00	2	30.70	30.90	-2	4,709	-0.04%
2019/09/25	0	0.00	2	29.00	28.90	-2	4,321	-0.05%
2019/09/24	2	28.95	0	0.00	29.00	2	4,368	0.05%
2019/09/23	2	28.70	0	0.00	28.65	2	4,361	0.05%
2019/08/30	0	0.00	2	28.20	27.90	-2	4,556	-0.04%
2019/08/29	9	28.00	7	28.15	27.90	2	4,525	0.04%
2019/08/27	2	28.50	0	0.00	28.00	2	4,599	0.04%
2019/08/23	2	30.55	0	0.00	30.30	2	4,475	0.04%
2019/08/22	8	31.86	3	30.80	30.80	5	4,316	0.12%
2019/08/20	0	0.00	1	33.60	33.60	-1	3,970	-0.03%
2019/08/19	8	33.76	1	33.80	33.85	7	3,993	0.18%
2019/08/16	5	32.95	0	0.00	32.80	5	4,127	0.12%
2019/08/13	2	31.45	5	31.60	32.35	-3	4,226	-0.07%
2019/08/08	1	31.90	0	0.00	32.00	1	4,308	0.02%
2019/08/07	30	31.60	30	32.20	31.60	0	4,338	0.00%
2019/08/05	0	0.00	1	32.30	32.25	-1	4,458	-0.02%
2019/07/31	0	0.00	2	34.13	34.40	-2	4,588	-0.04%
2019/07/25	2	35.25	3	35.38	34.85	-1	4,719	-0.02%
2019/07/19	2	34.98	0	0.00	34.70	2	4,859	0.04%
2019/07/17	1	35.40	0	0.00	35.05	1	4,961	0.02%
2019/07/16	1	35.15	1	35.40	35.20	0	5,080	0.00%
2019/07/15	2	35.40	2	35.80	35.35	0	5,215	0.00%
2019/07/12	1	35.25	3	35.20	35.25	-2	5,313	-0.04%
2019/07/11	5	34.67	30	34.75	34.65	-25	5,449	-0.46%
2019/07/10	1	34.25	0	0.00	34.10	1	5,479	0.02%
2019/07/04	0	0.00	5	34.04	34.60	-5	6,265	-0.08%
2019/07/03	7	33.96	2	34.20	33.80	5	6,642	0.08%
2019/07/02	30	34.20	0	0.00	33.95	30	6,845	0.44%
2019/06/28	0	0.00	2	33.30	33.30	-2	6,902	-0.03%
2019/06/25	2	33.65	2	33.13	33.20	0	7,332	0.00%
2019/06/24	3	33.72	2	33.70	33.75	1	7,343	0.01%
2019/06/21	1	34.00	0	0.00	33.60	1	7,380	0.01%
2019/06/20	7	33.20	6	33.43	33.70	1	7,327	0.01%
2019/06/18	1	32.20	0	0.00	32.15	1	7,757	0.01%
2019/06/13	5	33.00	0	0.00	32.65	5	7,961	0.06%
2019/06/10	4	31.03	4	31.28	31.55	0	8,020	0.00%
2019/06/05	1	31.40	0	0.00	31.30	1	8,334	0.01%
2019/06/03	0	0.00	2	30.80	31.05	-2	8,323	-0.02%
2019/05/31	3	32.20	0	0.00	32.00	3	8,202	0.04%
2019/05/30	5	32.00	5	32.70	31.95	0	8,176	0.00%
2019/05/23	0	0.00	5	31.10	30.80	-5	8,036	-0.06%
2019/05/22	0	0.00	2	32.35	32.05	-2	7,867	-0.03%
2019/05/21	0	0.00	1	33.65	33.25	-1	7,838	-0.01%
2019/05/20	7	33.80	0	0.00	33.65	7	7,855	0.09%
2019/05/17	0	0.00	6	34.50	34.50	-6	7,864	-0.08%
2019/05/16	5	34.23	2	34.28	34.05	3	7,855	0.04%
2019/05/14	4	31.90	0	0.00	32.60	4	7,996	0.05%
2019/05/10	0	0.00	2	33.75	33.95	-2	7,912	-0.03%
2019/05/09	2	35.43	0	0.00	35.05	2	7,883	0.03%
2019/05/03	2	37.95	0	0.00	37.90	2	8,241	0.02%
2019/05/02	2	37.15	0	0.00	37.40	2	8,187	0.02%
2019/04/29	0	0.00	2	36.35	36.25	-2	8,146	-0.02%
2019/04/22	1	38.35	0	0.00	37.80	1	8,045	0.01%
2019/04/19	6	38.01	1	38.35	38.35	5	8,029	0.06%
2019/04/18	1	37.60	1	38.15	37.35	0	7,983	0.00%
2019/04/16	2	37.50	3	37.75	37.35	-1	7,788	-0.01%
2019/04/15	1	36.95	10	37.03	37.15	-9	7,682	-0.12%
2019/04/11	5	36.55	2	36.30	36.20	3	7,488	0.04%
2019/04/10	16	38.00	12	37.31	37.25	4	7,275	0.05%
2019/04/09	0	0.00	11	36.53	37.20	-11	6,956	-0.16%
2019/04/01	0	0.00	5	33.95	33.95	-5	6,285	-0.08%
2019/03/29	1	34.25	0	0.00	34.50	1	6,158	0.02%
2019/03/28	8	34.31	4	34.50	34.60	4	6,093	0.07%
2019/03/26	1	33.90	0	0.00	33.60	1	6,351	0.02%
2019/03/25	0	0.00	5	33.60	33.75	-5	6,341	-0.08%
2019/03/22	0	0.00	1	34.45	33.80	-1	6,338	-0.02%
2019/03/21	10	35.30	2	35.50	35.10	8	6,491	0.12%
2019/03/20	0	0.00	2	34.40	34.55	-2	7,202	-0.03%
2019/03/19	5	33.89	10	33.45	33.35	-5	7,144	-0.07%
2019/03/14	4	33.69	3	33.60	33.60	1	7,304	0.01%
2019/03/13	14	34.58	4	35.11	34.05	10	7,331	0.14%
2019/03/12	4	33.98	1	34.40	34.70	3	7,213	0.04%
2019/03/05	2	32.80	0	0.00	32.75	2	7,619	0.03%
2019/03/04	4	32.95	0	0.00	32.70	4	7,753	0.05%
2019/02/19	8	32.86	8	32.99	33.00	0	8,725	0.00%
2019/01/29	13	32.47	10	32.41	32.45	3	9,548	0.03%
2019/01/28	9	32.31	7	32.11	32.10	2	9,420	0.02%
2019/01/24	3	30.00	3	30.05	29.90	0	9,306	0.00%
2019/01/21	0	0.00	2	30.00	29.75	-2	9,400	-0.02%
2019/01/18	3	29.50	1	29.40	29.55	2	9,444	0.02%
2019/01/17	1	30.05	1	30.15	29.20	0	9,525	0.00%
2019/01/16	3	30.05	3	30.08	29.85	0	9,492	0.00%
2019/01/11	11	29.71	8	30.60	29.55	3	9,515	0.03%
2019/01/09	1	30.20	0	0.00	30.55	1	9,464	0.01%
2019/01/08	3	29.92	2	29.85	29.80	1	9,483	0.01%
2018/12/21	3	30.50	0	0.00	30.50	3	10,443	0.03%
2018/12/20	0	0.00	13	30.34	29.70	-13	10,349	-0.13%
2018/12/19	9	32.33	9	32.08	31.85	0	10,170	0.00%
2018/12/17	0	0.00	3	32.20	32.20	-3	10,053	-0.03%
2018/12/14	3	32.05	7	33.13	31.85	-4	10,062	-0.04%
2018/12/13	30	34.47	27	33.95	33.50	3	9,881	0.03%
2018/12/12	5	32.60	5	32.00	32.60	0	8,813	0.00%
2018/12/11	4	32.23	4	32.18	32.00	0	8,820	0.00%
2018/12/06	2	32.40	122	31.71	31.70	-120	8,775	-1.37%	大賣/鉅額交易
2018/12/05	0	0.00	1	32.50	32.70	-1	8,855	-0.01%
2018/12/04	121	33.38	0	0.00	33.45	121	8,873	1.36%	大買/鉅額交易
2018/12/03	0	0.00	2	33.70	33.50	-2	8,805	-0.02%
2018/11/29	3	32.00	3	32.10	31.50	0	8,644	0.00%
2018/11/28	1	32.60	1	32.00	31.80	0	8,697	0.00%
2018/11/23	1	29.75	0	0.00	29.85	1	8,610	0.01%
2018/11/21	0	0.00	5	30.55	32.25	-5	8,561	-0.06%
2018/11/20	3	31.43	3	31.70	31.60	0	8,677	0.00%
2018/11/19	12	32.42	24	32.11	32.00	-12	8,643	-0.14%
2018/11/16	3	31.37	8	31.84	32.00	-5	8,521	-0.06%
2018/11/15	6	30.40	6	30.70	30.40	0	8,445	0.00%
2018/11/09	0	0.00	5	27.25	28.30	-5	8,118	-0.06%
2018/11/02	0	0.00	1	26.00	26.30	-1	8,026	-0.01%
2018/10/26	5	22.60	5	22.78	22.55	0	8,112	0.00%
2018/10/23	1	24.00	0	0.00	23.85	1	8,147	0.01%
2018/10/15	5	24.34	5	24.44	24.50	0	9,156	0.00%
2018/10/12	5	24.00	0	0.00	24.00	5	9,258	0.05%
2018/10/11	2	23.60	0	0.00	23.60	2	9,310	0.02%
2018/10/02	0	0.00	5	30.90	28.95	-5	11,130	-0.04%
2018/09/26	7	32.05	7	31.55	32.05	0	10,852	0.00%
2018/09/20	0	0.00	1	31.30	31.55	-1	10,780	-0.01%
2018/09/19	14	31.90	0	0.00	31.30	14	10,761	0.13%
2018/09/18	1	32.20	1	32.00	32.00	0	10,667	0.00%
2018/09/17	7	32.15	5	32.40	32.00	2	10,634	0.02%
2018/09/14	14	32.50	18	31.93	32.50	-4	10,701	-0.04%
2018/09/12	9	31.25	5	31.85	31.00	4	10,627	0.04%
2018/09/11	2	31.10	2	31.95	31.95	0	10,650	0.00%
2018/09/06	1	34.50	1	34.65	34.50	0	10,654	0.00%
2018/09/04	0	0.00	10	36.14	36.00	-10	10,692	-0.09%
2018/08/30	8	36.21	8	36.13	36.20	0	10,625	0.00%
2018/08/28	2	35.55	0	0.00	35.50	2	10,829	0.02%
2018/08/22	11	34.40	0	0.00	33.75	11	10,906	0.10%
2018/08/16	5	37.15	0	0.00	36.65	5	11,348	0.04%
2018/08/10	1	38.35	0	0.00	37.55	1	12,187	0.01%
2018/08/08	0	0.00	1	39.00	38.60	-1	12,387	-0.01%
2018/08/07	0	0.00	5	38.95	38.85	-5	12,422	-0.04%
2018/08/02	2	38.58	8	37.80	37.65	-6	12,638	-0.05%
2018/08/01	9	39.78	4	39.05	39.10	5	12,681	0.04%
2018/07/31	0	0.00	1	39.05	39.25	-1	12,843	-0.01%
2018/07/30	1	39.30	3	39.05	38.85	-2	13,019	-0.02%
2018/07/27	3	40.00	1	40.05	40.05	2	12,973	0.02%
2018/07/26	3	40.02	21	40.24	40.70	-18	12,803	-0.14%
2018/07/25	2	38.95	4	39.03	37.90	-2	12,359	-0.02%
2018/07/24	1	38.40	2	38.30	38.30	-1	12,307	-0.01%
2018/07/23	0	0.00	1	37.75	37.60	-1	12,360	-0.01%
2018/07/20	6	37.77	9	38.49	38.35	-3	12,460	-0.02%
2018/07/19	7	37.69	5	36.95	37.15	2	12,298	0.02%
2018/07/18	0	0.00	1	38.10	37.80	-1	12,405	-0.01%
2018/07/17	2	38.73	3	38.68	38.90	-1	12,362	-0.01%
2018/07/16	0	0.00	10	38.40	38.65	-10	12,343	-0.08%
2018/07/13	1	38.15	3	37.80	37.05	-2	11,991	-0.02%
2018/07/12	15	37.40	13	37.61	37.55	2	11,975	0.02%
2018/07/11	0	0.00	10	36.30	37.15	-10	11,380	-0.09%
2018/07/05	2	32.95	0	0.00	32.25	2	11,945	0.02%
2018/07/03	1	33.25	3	32.60	32.10	-2	13,006	-0.02%
2018/06/29	3	34.30	0	0.00	33.90	3	13,399	0.02%
2018/06/28	2	33.25	5	33.58	33.70	-3	13,502	-0.02%
2018/06/27	0	0.00	3	33.32	32.90	-3	13,814	-0.02%
2018/06/26	0	0.00	2	32.95	33.30	-2	13,867	-0.01%
2018/06/22	1	33.75	0	0.00	33.20	1	13,990	0.01%
2018/06/21	0	0.00	3	33.20	33.50	-3	14,047	-0.02%
2018/06/20	2	32.40	10	33.25	32.60	-8	14,114	-0.06%
2018/06/19	10	33.98	1	33.85	33.75	9	14,119	0.06%
2018/06/15	1	35.70	5	35.48	35.20	-4	14,158	-0.03%
2018/06/14	0	0.00	1	35.05	34.85	-1	14,071	-0.01%
2018/06/13	5	34.79	0	0.00	34.70	5	14,041	0.04%
2018/06/12	4	36.03	0	0.00	35.45	4	14,084	0.03%
2018/06/11	1	36.15	0	0.00	35.40	1	13,952	0.01%
2018/06/08	3	35.07	9	35.78	35.85	-6	13,940	-0.04%
2018/06/07	3	35.20	12	35.38	35.20	-9	13,820	-0.07%
2018/06/06	6	35.88	0	0.00	35.70	6	13,746	0.04%
2018/06/05	4	36.43	1	36.05	35.75	3	13,586	0.02%
2018/06/04	3	36.65	1	36.45	36.30	2	13,518	0.01%
2018/06/01	3	35.87	11	35.70	36.20	-8	13,373	-0.06%
2018/05/31	5	34.76	0	0.00	34.25	5	13,216	0.04%
2018/05/30	2	34.35	2	34.55	34.40	0	13,214	0.00%
2018/05/29	6	35.71	2	35.43	35.20	4	13,382	0.03%
2018/05/28	1	34.05	36	34.67	34.90	-35	13,185	-0.27%
2018/05/25	31	33.46	0	0.00	33.10	31	12,886	0.24%
2018/05/24	5	33.90	0	0.00	34.00	5	12,837	0.04%
2018/05/23	11	33.98	0	0.00	34.05	11	12,805	0.09%
2018/05/22	5	34.47	8	34.68	35.20	-3	12,626	-0.02%
2018/05/17	1	31.50	0	0.00	30.85	1	11,992	0.01%
2018/05/16	8	31.66	6	32.15	31.50	2	12,003	0.02%
2018/05/15	6	31.90	6	32.00	31.90	0	12,099	0.00%
2018/05/14	1	31.85	1	32.35	31.75	0	12,428	0.00%
2018/05/09	11	31.55	12	31.91	31.40	-1	13,108	-0.01%
2018/05/08	12	31.35	11	31.39	31.55	1	14,501	0.01%
2018/05/07	2	32.95	1	31.65	31.20	1	14,808	0.01%
2018/05/03	1	33.30	0	0.00	33.10	1	14,648	0.01%
2018/05/02	5	33.06	0	0.00	33.00	5	14,712	0.03%
2018/04/27	0	0.00	55	32.55	32.30	-55	14,913	-0.37%
2018/04/26	5	32.00	5	34.75	32.00	0	15,227	0.00%
2018/04/25	3	34.65	4	34.20	34.50	-1	15,131	-0.01%
2018/04/24	54	34.52	0	0.00	34.00	54	15,052	0.36%
2018/04/23	1	34.00	0	0.00	33.60	1	14,844	0.01%
2018/04/20	7	34.72	7	35.15	34.65	0	14,749	0.00%
2018/04/19	2	35.20	0	0.00	35.00	2	14,655	0.01%
2018/04/17	60	36.13	58	35.95	35.50	2	14,648	0.01%
2018/04/16	1	36.60	5	36.98	37.60	-4	14,689	-0.03%
2018/04/13	7	36.18	7	36.28	36.30	0	14,611	0.00%
2018/04/12	5	36.22	5	36.42	36.20	0	14,567	0.00%
2018/04/11	28	36.99	32	36.25	35.30	-4	14,156	-0.03%
2018/04/10	12	38.61	1	38.35	38.20	11	13,821	0.08%
2018/04/09	9	40.52	0	0.00	40.50	9	13,502	0.07%
2018/04/03	8	46.78	0	0.00	45.00	8	13,180	0.06%
2018/04/02	2	49.00	3	50.07	48.95	-1	12,886	-0.01%
2018/03/31	2	50.65	1	50.40	49.80	1	12,835	0.01%
2018/03/30	2	50.00	2	50.60	50.00	0	12,756	0.00%
2018/03/29	8	48.65	0	0.00	48.25	8	12,456	0.06%
2018/03/28	0	0.00	2	49.10	48.90	-2	12,459	-0.02%
2018/03/27	2	49.55	5	49.00	49.85	-3	12,570	-0.02%
2018/03/26	5	47.45	5	48.25	48.40	0	12,396	0.00%
2018/03/23	0	0.00	2	46.85	47.00	-2	12,330	-0.02%
2018/03/22	2	48.55	10	48.57	48.55	-8	12,284	-0.07%
2018/03/21	0	0.00	3	48.45	48.50	-3	12,226	-0.02%
2018/03/20	0	0.00	3	47.18	47.60	-3	12,144	-0.02%
2018/03/19	0	0.00	2	47.10	46.90	-2	12,264	-0.02%
2018/03/16	3	46.63	0	0.00	47.10	3	12,420	0.02%
2018/03/14	2	45.15	0	0.00	45.15	2	12,655	0.02%
2018/03/13	0	0.00	1	45.90	46.00	-1	12,882	-0.01%
2018/03/12	2	46.50	0	0.00	45.60	2	13,218	0.02%
2018/03/09	6	45.90	4	44.90	45.95	2	13,279	0.02%
2018/03/07	0	0.00	2	44.68	44.15	-2	13,213	-0.02%
2018/03/06	1	45.75	1	45.40	45.50	0	13,345	0.00%
2018/03/05	0	0.00	5	44.80	44.30	-5	13,349	-0.04%
2018/03/02	5	44.25	3	44.07	44.55	2	13,462	0.01%
2018/02/23	8	48.03	2	47.98	47.80	6	13,931	0.04%
2018/02/22	18	48.48	2	48.53	48.10	16	14,128	0.11%
2018/02/21	0	0.00	5	48.50	50.50	-5	14,260	-0.04%
2018/02/12	3	46.15	3	47.10	46.15	0	14,596	0.00%
2018/02/08	0	0.00	2	48.25	47.50	-2	16,522	-0.01%
2018/02/07	2	49.38	5	48.59	49.00	-3	17,249	-0.02%
2018/02/06	3	46.00	3	46.93	46.50	0	17,155	0.00%
2018/02/05	4	48.60	5	48.00	48.50	-1	16,883	-0.01%
2018/02/02	2	50.40	0	0.00	49.70	2	16,783	0.01%
2018/02/01	8	52.05	4	54.38	51.40	4	16,594	0.02%
2018/01/31	46	55.88	45	55.60	53.10	1	16,249	0.01%
2018/01/30	9	53.28	11	53.32	53.10	-2	14,707	-0.01%
2018/01/29	5	51.90	2	51.30	51.50	3	14,188	0.02%
2018/01/25	9	51.70	3	50.60	49.50	6	14,094	0.04%
2018/01/24	3	50.77	1	51.10	51.20	2	14,062	0.01%
2018/01/23	2	51.20	11	52.85	50.30	-9	14,143	-0.06%
2018/01/22	13	52.31	2	51.70	53.40	11	13,899	0.08%
2018/01/12	4	49.95	9	50.00	49.95	-5	13,983	-0.04%
2018/01/11	0	0.00	3	49.40	49.45	-3	13,887	-0.02%
2018/01/10	7	48.24	10	48.55	49.40	-3	13,737	-0.02%
2018/01/08	2	47.45	1	47.45	47.50	1	13,458	0.01%
2018/01/05	0	0.00	1	46.10	46.30	-1	13,568	-0.01%
2018/01/03	0	0.00	1	46.35	46.35	-1	13,721	-0.01%