元太 (8069)-永豐金-市政券商分點個股進出

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
216.5
漲跌
▲7.5
漲幅
+3.59%
成交量
11,465張
產業
上櫃光電類股
1436人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10.2	215.29	10	216.75	216.50	0.2	8,015	0.00%
2024/04/24	2.2	210.91	2	212.50	209.00	0.2	7,906	0.00%
2024/04/23	2	209.00	1	210.00	208.00	1	7,910	0.01%
2024/04/22	9.5	208.56	2.1	210.88	207.00	7.5	7,885	0.09%
2024/04/19	10.8	219.40	4	222.14	215.00	6.7	7,795	0.09%
2024/04/18	15.4	228.54	17	229.50	225.50	-1.6	7,695	-0.02%
2024/04/17	16.2	231.22	12.2	234.32	229.00	4	7,574	0.05%
2024/04/16	3.2	238.09	4.5	239.79	237.00	-1.3	7,500	-0.02%
2024/04/15	2.2	243.39	1.8	241.55	241.00	0.4	7,467	0.01%
2024/04/12	3.1	242.18	6	243.75	245.00	-2.9	7,483	-0.04%
2024/04/11	6.3	237.49	6.2	238.65	242.00	0.1	7,431	0.00%
2024/04/10	2	236.75	19.4	237.83	240.00	-17.4	7,391	-0.24%
2024/04/09	3.5	228.29	5.1	229.61	231.00	-1.5	7,358	-0.02%
2024/04/08	5.1	232.92	8	231.94	232.00	-2.9	7,348	-0.04%
2024/04/03	5.3	225.07	3	227.83	227.00	2.3	7,334	0.03%
2024/04/02	10	228.30	3	228.50	230.00	7	7,325	0.10%
2024/04/01	5.2	231.41	64	230.11	231.50	-58.9	7,508	-0.78%
2024/03/29	5.2	228.47	7	230.64	229.00	-1.9	7,556	-0.02%
2024/03/28	2	227.01	4.2	229.17	227.00	-2.2	7,624	-0.03%
2024/03/27	2.4	228.15	1	230.00	228.00	1.4	7,924	0.02%
2024/03/26	9.4	230.64	4.1	230.17	229.50	5.3	7,926	0.07%
2024/03/25	6.4	232.61	10	236.60	237.00	-3.6	7,892	-0.05%
2024/03/22	12.1	235.55	4.3	236.81	236.50	7.8	7,858	0.10%
2024/03/21	6.3	238.83	1	244.00	236.50	5.3	7,785	0.07%
2024/03/20	5.4	238.70	2	240.00	238.50	3.4	7,913	0.04%
2024/03/19	3.4	239.80	1	241.50	239.50	2.4	7,963	0.03%
2024/03/18	0.3	240.40	13.4	241.48	244.50	-13.2	7,934	-0.17%
2024/03/15	0.7	236.21	4.1	235.89	234.00	-3.4	7,914	-0.04%
2024/03/14	2.1	234.29	15.1	234.00	235.50	-13	7,900	-0.16%
2024/03/13	7.3	231.71	5.3	234.47	230.50	2	7,846	0.03%
2024/03/12	10.5	236.66	13.4	235.49	236.00	-2.9	7,793	-0.04%
2024/03/11	1.2	227.43	8	226.00	229.50	-6.9	7,722	-0.09%
2024/03/08	114.5	224.38	12.3	228.07	222.50	102.2	7,635	1.34%	大買/鉅額交易
2024/03/07	5.2	237.80	34.3	237.29	240.00	-29.2	7,314	-0.40%
2024/03/06	12.3	239.86	14	242.04	241.00	-1.7	7,264	-0.02%
2024/03/05	11.1	242.10	1.2	240.17	241.00	9.9	7,259	0.14%
2024/03/04	14.2	252.59	16.2	254.59	246.50	-2	7,191	-0.03%
2024/03/01	8.2	248.39	13.6	248.85	253.00	-5.4	7,109	-0.08%
2024/02/29	30.2	240.87	43.9	241.86	246.00	-13.7	6,948	-0.20%
2024/02/27	3.3	223.17	16.1	228.00	230.00	-12.8	6,664	-0.19%
2024/02/26	14.2	223.45	6.4	223.35	223.50	7.8	6,590	0.12%
2024/02/23	2.2	231.97	5.1	233.40	231.50	-2.9	6,505	-0.04%
2024/02/22	7	230.14	11	230.78	233.00	-4	6,498	-0.06%
2024/02/21	6	227.75	8	231.69	232.00	-2	6,489	-0.03%
2024/02/20	3	224.35	16	226.66	228.50	-13	6,446	-0.20%
2024/02/19	9.2	222.05	12.1	222.75	223.00	-2.9	6,536	-0.04%
2024/02/16	5.3	227.48	12.7	229.56	226.00	-7.4	6,577	-0.11%
2024/02/15	5	226.20	44.3	227.66	229.00	-39.3	6,481	-0.61%
2024/02/05	7.2	215.40	13.2	216.68	217.00	-6	6,278	-0.10%
2024/02/02	13	214.12	6.1	214.58	214.00	6.9	6,223	0.11%
2024/02/01	12.1	213.19	36.2	214.59	213.50	-24.1	6,168	-0.39%
2024/01/31	36.2	212.00	8.4	212.96	208.00	27.8	6,050	0.46%
2024/01/30	12.6	211.82	4.5	213.02	212.00	8.2	5,985	0.14%
2024/01/29	15.2	214.44	15.3	214.73	216.00	-0.1	5,987	0.00%
2024/01/26	28	215.08	79.9	213.92	217.00	-51.8	5,799	-0.89%
2024/01/25	0	197.50	23.2	199.34	200.50	-23.1	5,280	-0.44%
2024/01/24	9	196.94	5.1	196.01	193.50	3.9	5,127	0.08%
2024/01/23	6.3	194.33	24.8	194.50	195.50	-18.6	5,071	-0.37%
2024/01/22	1	186.51	6	187.92	187.50	-5	4,994	-0.10%
2024/01/19	5.1	187.65	13.1	189.07	187.00	-8	4,987	-0.16%
2024/01/18	4.3	185.66	5.2	185.08	185.00	-0.9	4,944	-0.02%
2024/01/17	7.2	182.11	6	183.17	182.50	1.2	4,926	0.02%
2024/01/16	4	184.38	3	185.84	186.00	1	4,946	0.02%
2024/01/15	9	188.00	2	188.25	187.00	7	5,088	0.14%
2024/01/12	1	186.04	1.2	187.92	187.50	-0.2	5,205	0.00%
2024/01/11	0	186.93	0	0.00	187.00	0	5,273	0.00%
2024/01/10	9.2	185.32	7	186.50	187.00	2.1	5,293	0.04%
2024/01/09	8.1	192.43	8.3	193.27	190.00	-0.2	5,268	0.00%
2024/01/08	7	193.43	9.4	195.09	192.00	-2.4	5,267	-0.04%
2024/01/05	6.3	190.47	3.1	189.82	189.50	3.2	5,249	0.06%
2024/01/04	3.2	187.21	2.4	187.85	188.00	0.8	5,308	0.01%
2024/01/03	14.2	190.10	2.6	190.08	189.50	11.7	5,427	0.22%
2024/01/02	5.1	194.81	1.3	195.00	195.00	3.9	5,495	0.07%
2023/12/29	7	198.31	2	199.02	197.00	5	5,531	0.09%
2023/12/28	19.6	200.50	2	201.50	201.50	17.6	5,510	0.32%
2023/12/27	10.2	201.10	87.5	201.66	203.00	-77.3	5,510	-1.40%
2023/12/26	8.3	194.27	8.7	193.94	193.50	-0.4	5,340	-0.01%
2023/12/25	9.7	198.26	6.7	199.38	197.00	3.1	5,297	0.06%
2023/12/22	74.5	196.74	67	194.27	197.00	7.6	5,205	0.15%
2023/12/21	2	179.77	8.4	181.70	182.00	-6.4	4,892	-0.13%
2023/12/20	3.1	180.31	5.1	180.80	181.00	-2	4,888	-0.04%
2023/12/19	3.1	178.47	0	179.00	177.00	3.1	4,911	0.06%
2023/12/18	9	178.40	0	0.00	178.50	9	4,963	0.18%
2023/12/15	3	181.33	6.5	181.85	180.00	-3.5	5,028	-0.07%
2023/12/14	9.3	180.17	11.2	180.09	181.00	-1.9	4,950	-0.04%
2023/12/13	2	176.50	1	176.50	176.50	1	4,892	0.02%
2023/12/12	3.2	175.03	0.2	176.00	174.50	3	4,944	0.06%
2023/12/11	3.2	176.71	0.1	176.50	176.00	3.2	4,983	0.06%
2023/12/08	4.1	180.01	4.2	179.93	178.50	-0.1	5,027	0.00%
2023/12/07	1.2	178.75	10.2	179.51	180.50	-9	5,225	-0.17%
2023/12/06	9.3	177.92	8	179.94	178.00	1.3	5,273	0.02%
2023/12/05	5	178.60	2	180.50	179.00	3	5,321	0.06%
2023/12/04	3	182.33	3	182.33	181.00	0	5,328	0.00%
2023/12/01	9.1	180.88	3	182.64	180.50	6.1	5,345	0.11%
2023/11/30	1	179.50	12.1	180.79	183.00	-11.1	5,332	-0.21%
2023/11/29	0	178.00	4	177.50	178.50	-4	5,283	-0.08%
2023/11/28	1	175.52	0	0.00	175.50	1	5,343	0.02%
2023/11/27	7.2	174.35	1	174.00	173.50	6.2	5,373	0.11%
2023/11/24	9.2	175.46	3	175.50	175.50	6.2	5,422	0.11%
2023/11/22	0.1	177.45	3	177.00	177.50	-2.9	5,418	-0.05%
2023/11/21	6.4	177.07	2	177.01	176.00	4.4	5,460	0.08%
2023/11/20	6.5	177.96	0	0.00	177.50	6.5	5,505	0.12%
2023/11/17	1.1	178.54	0	0.00	181.00	1.1	5,543	0.02%
2023/11/16	4.3	177.85	9.1	179.67	180.50	-4.8	5,583	-0.09%
2023/11/15	3	179.17	27.5	179.96	180.00	-24.5	5,481	-0.45%
2023/11/14	3	176.50	5.1	175.90	175.00	-2.1	5,551	-0.04%
2023/11/13	2	174.75	5.1	175.60	174.50	-3.1	6,164	-0.05%
2023/11/10	2.2	173.27	8.1	174.18	173.50	-5.9	6,445	-0.09%
2023/11/09	2.1	169.45	9	172.56	172.50	-6.9	6,645	-0.10%
2023/11/08	4.1	170.64	6	171.00	171.00	-1.9	6,735	-0.03%
2023/11/07	19.3	169.60	2	168.00	168.50	17.3	6,755	0.26%
2023/11/06	9.1	174.54	4.1	178.20	173.00	5.1	6,738	0.08%
2023/11/03	4	172.88	7.1	174.35	173.50	-3.1	6,673	-0.05%
2023/11/02	1	173.00	2.1	172.26	172.00	-1.1	6,707	-0.02%
2023/11/01	1	169.00	0	0.00	169.00	1	6,822	0.02%
2023/10/31	1.2	167.88	2	169.50	168.00	-0.8	6,916	-0.01%
2023/10/30	2.2	169.03	0	169.00	169.00	2.2	7,005	0.03%
2023/10/27	2	168.50	2	170.25	169.50	0	7,071	0.00%
2023/10/26	2	168.00	0	0.00	167.00	2	7,216	0.03%
2023/10/25	0	0.00	1	171.00	173.00	-1	7,299	-0.01%
2023/10/24	2	167.25	0	0.00	170.00	2	7,342	0.03%
2023/10/23	10.3	167.68	0	0.00	168.00	10.3	7,307	0.14%
2023/10/20	5.5	174.54	1	173.50	173.00	4.5	7,205	0.06%
2023/10/19	1	178.00	1	178.00	178.50	0	7,130	0.00%
2023/10/18	0	0.00	1	180.50	180.00	-1	7,122	-0.01%
2023/10/17	1	178.50	0	0.00	178.50	1	7,183	0.01%
2023/10/16	8	181.50	0	0.00	179.00	8	7,225	0.11%
2023/10/13	16.1	183.84	1	183.52	183.50	15.1	7,266	0.21%
2023/10/12	0	0.00	2	185.00	185.00	-2	7,245	-0.03%
2023/10/11	6	178.58	2	181.50	181.00	4	7,233	0.06%
2023/10/06	2	183.25	7.3	184.96	182.00	-5.3	7,202	-0.07%
2023/10/05	0	0.00	1	183.50	182.50	-1	7,158	-0.01%
2023/10/04	2	178.00	0	0.00	178.00	2	7,171	0.03%
2023/10/03	1.1	180.15	1	179.50	179.50	0.1	7,188	0.00%
2023/10/02	0.2	182.00	1.1	182.05	181.50	-0.9	7,202	-0.01%
2023/09/27	0.1	178.50	0	0.00	178.50	0.1	7,294	0.00%
2023/09/26	1.3	178.23	0	0.00	177.50	1.3	7,325	0.02%
2023/09/25	1	180.00	1	183.00	182.00	0	7,373	0.00%
2023/09/22	9	176.67	4	177.38	179.50	5	7,489	0.07%
2023/09/20	0.1	182.62	0	0.00	180.00	0.1	7,664	0.00%
2023/09/19	2	184.00	8	184.19	181.00	-6	7,767	-0.08%
2023/09/18	1.2	178.07	0	0.00	178.50	1.2	8,282	0.01%
2023/09/15	2	181.25	0	0.00	180.00	2	8,323	0.02%
2023/09/14	4	182.75	5.2	182.87	182.50	-1.2	8,376	-0.01%
2023/09/12	12.5	173.84	3	174.50	172.00	9.5	8,365	0.11%
2023/09/11	1	178.50	0	0.00	178.50	1	8,287	0.01%
2023/09/08	3.4	180.00	2	179.25	179.50	1.4	8,389	0.02%
2023/09/07	0.1	185.00	2	183.50	183.50	-1.9	8,546	-0.02%
2023/09/06	0	0.00	2	186.50	186.50	-2	8,648	-0.02%
2023/09/05	0	0.00	1	185.00	185.00	-1	8,865	-0.01%
2023/09/04	4	184.00	1	185.00	184.00	3	8,982	0.03%
2023/09/01	0	0.00	2	186.75	188.00	-2	9,011	-0.02%
2023/08/31	0.1	182.50	0	0.00	182.50	0.1	9,077	0.00%
2023/08/29	1	184.00	3	184.67	184.50	-2	9,456	-0.02%
2023/08/28	0.1	181.50	0	0.00	181.50	0.1	9,482	0.00%
2023/08/25	2	180.50	0	0.00	181.00	2	9,562	0.02%
2023/08/24	2.1	184.74	2	187.25	185.00	0.1	9,619	0.00%
2023/08/23	2	180.25	1	179.50	180.00	1	9,749	0.01%
2023/08/22	3	180.33	5	181.30	181.00	-2	9,975	-0.02%
2023/08/21	8.6	180.43	2	182.25	179.50	6.6	9,991	0.07%
2023/08/18	8	180.88	4	181.75	181.00	4	10,044	0.04%
2023/08/17	14.2	180.53	7	180.29	183.50	7.2	9,996	0.07%
2023/08/16	14.1	195.30	1	191.51	191.00	13.1	9,513	0.14%
2023/08/15	34	202.34	33	200.83	202.50	1	9,446	0.01%
2023/08/14	3.1	199.97	1	202.00	201.00	2.1	9,624	0.02%
2023/08/11	5.2	206.88	2	204.75	204.50	3.2	9,901	0.03%
2023/08/10	8.1	211.18	1	209.53	208.50	7.1	10,024	0.07%
2023/08/09	2.1	221.91	1	221.00	218.00	1.1	9,974	0.01%
2023/08/07	1	227.50	4.2	225.91	228.00	-3.2	9,996	-0.03%
2023/08/04	3	217.33	0	218.00	217.50	3	9,939	0.03%
2023/08/02	0	0.00	2	221.25	220.50	-2	9,958	-0.02%
2023/08/01	0	224.50	0	0.00	222.50	0	10,227	0.00%
2023/07/31	2	226.50	4	227.38	225.00	-2	10,323	-0.02%
2023/07/28	1	217.50	15	217.27	221.50	-14	10,400	-0.13%
2023/07/27	2	206.00	0	0.00	213.00	2	10,711	0.02%
2023/07/26	1	210.50	0	0.00	208.50	1	11,395	0.01%
2023/07/25	2.2	206.42	0	0.00	208.00	2.2	11,620	0.02%
2023/07/24	4	208.25	0	0.00	208.50	4	11,671	0.03%
2023/07/21	1	213.50	2	215.75	215.00	-1	11,738	-0.01%
2023/07/20	3.2	214.89	0	0.00	213.00	3.2	11,800	0.03%
2023/07/19	0	219.50	2	225.50	219.00	-2	11,899	-0.02%
2023/07/17	1.2	217.67	0	220.00	218.50	1.2	12,170	0.01%
2023/07/14	4	219.38	3	218.67	220.50	1	12,292	0.01%
2023/07/13	3	222.67	1	225.00	221.00	2	12,382	0.02%
2023/07/11	2	216.50	1	221.00	222.00	1	12,582	0.01%
2023/07/07	4	212.88	3	213.83	212.50	1	12,723	0.01%
2023/07/06	1.1	216.74	0	0.00	216.50	1.1	12,802	0.01%
2023/07/05	1	228.50	3	225.83	223.50	-2	13,110	-0.02%
2023/07/03	2	224.75	0	0.00	224.50	2	13,818	0.01%
2023/06/30	5	225.00	8	224.06	225.00	-3	13,825	-0.02%
2023/06/28	13	213.81	16	212.38	215.00	-3	13,779	-0.02%
2023/06/27	11	211.41	8	211.88	211.50	3	13,714	0.02%
2023/06/26	7.1	204.37	5.6	209.68	207.50	1.5	13,656	0.01%
2023/06/21	5	223.60	0	0.00	222.00	5	13,254	0.04%
2023/06/20	9	224.06	8	225.06	227.00	1	13,325	0.01%
2023/06/19	0	0.00	0.9	229.00	227.50	-0.9	13,442	-0.01%
2023/06/16	1	230.50	0	0.00	228.50	1	13,454	0.01%
2023/06/15	1	236.00	0.1	232.00	231.00	0.9	13,434	0.01%
2023/06/14	11	234.55	11	235.68	235.00	0	13,455	0.00%
2023/06/13	11	238.05	12.1	235.51	241.00	-1.1	13,480	-0.01%
2023/06/12	3	228.83	4	229.38	226.50	-1	13,457	-0.01%
2023/06/09	4	224.39	11	226.91	227.00	-7	13,641	-0.05%
2023/06/08	15.3	219.61	11	217.36	216.00	4.3	13,800	0.03%
2023/06/07	0	0.00	3.1	225.04	226.50	-3.1	14,437	-0.02%
2023/06/06	9	224.22	10	224.50	224.50	-1	14,667	-0.01%
2023/06/05	2	222.00	4	222.75	222.50	-2	14,787	-0.01%
2023/06/02	3	216.00	4.4	217.17	218.00	-1.4	14,948	-0.01%
2023/06/01	2	208.25	1	209.00	209.00	1	15,102	0.01%
2023/05/31	2	208.00	5	208.00	207.00	-3	15,223	-0.02%
2023/05/30	13.4	208.63	11	205.50	205.50	2.4	15,284	0.02%
2023/05/29	13	208.46	14	206.61	205.00	-1	15,377	-0.01%
2023/05/26	4.3	210.35	13.1	210.53	211.00	-8.8	15,672	-0.06%
2023/05/25	7	200.64	8.1	203.18	204.00	-1.1	15,576	-0.01%
2023/05/24	4	202.38	6.1	203.16	203.50	-2.1	15,794	-0.01%
2023/05/23	6	197.58	7	200.64	200.50	-1	15,994	-0.01%
2023/05/22	8	197.81	4.1	198.38	196.00	4	16,029	0.02%
2023/05/19	13.2	195.71	12	198.12	198.00	1.2	16,148	0.01%
2023/05/18	31	200.19	30	200.07	198.50	1	16,664	0.01%
2023/05/17	5.2	204.28	14.5	204.63	204.00	-9.2	16,424	-0.06%
2023/05/16	2	195.25	4	195.38	198.00	-2	16,328	-0.01%
2023/05/15	1	191.50	0	0.00	191.00	1	16,291	0.01%
2023/05/12	2.1	188.36	11.1	189.47	193.00	-9	16,487	-0.05%
2023/05/11	12	191.08	12	190.17	189.00	0	16,727	0.00%
2023/05/10	4.1	190.51	4	190.38	191.00	0.1	16,947	0.00%
2023/05/09	6.1	192.16	7	193.07	192.00	-0.9	17,073	-0.01%
2023/05/08	23	193.85	16	193.50	192.50	7	17,251	0.04%
2023/05/05	11	198.23	9	197.67	198.00	2	17,369	0.01%
2023/05/04	8.1	196.49	9	197.00	196.50	-0.9	18,012	-0.01%
2023/05/03	9	199.11	14.1	199.04	197.00	-5.1	18,098	-0.03%
2023/05/02	44.1	194.93	57.1	192.85	197.50	-13	17,881	-0.07%
2023/04/28	0	0.00	19.7	190.50	190.50	-19.7	17,603	-0.11%
2023/04/27	7	175.79	5	174.30	173.50	2	17,597	0.01%
2023/04/26	2	173.25	1	174.50	175.50	1	17,774	0.01%
2023/04/25	1	171.51	2	175.00	170.00	-1	17,824	-0.01%
2023/04/24	2	175.25	7.4	174.76	173.50	-5.4	17,950	-0.03%
2023/04/21	17	171.76	13	172.38	172.00	4	17,974	0.02%
2023/04/20	9.3	168.47	1	167.50	167.00	8.3	18,203	0.05%
2023/04/19	4.1	171.27	3	171.50	171.00	1.1	18,613	0.01%
2023/04/18	5.6	170.83	2	173.00	171.50	3.6	18,811	0.02%
2023/04/17	5.1	171.92	5	173.40	172.00	0.1	19,005	0.00%
2023/04/14	6	172.75	2	172.50	173.50	4	19,254	0.02%
2023/04/13	1	173.50	1	175.50	173.50	0	19,349	0.00%
2023/04/12	11	175.18	2	178.00	175.00	9	19,500	0.05%
2023/04/11	6	178.51	12	180.04	178.50	-6	19,579	-0.03%
2023/04/10	64	178.18	74.3	178.87	178.00	-10.3	19,623	-0.05%
2023/04/07	13	170.92	7	171.00	172.00	6	19,333	0.03%
2023/04/06	63	174.35	38.8	171.32	171.00	24.2	19,087	0.13%
2023/03/31	6	184.50	10	185.05	184.50	-4	18,757	-0.02%
2023/03/30	17	184.50	19	182.84	184.50	-2	18,956	-0.01%
2023/03/29	9	179.56	9	181.28	179.50	0	18,944	0.00%
2023/03/28	7.7	182.05	8	183.06	182.00	-0.3	19,128	0.00%
2023/03/27	5	185.00	9	184.33	185.00	-4	19,233	-0.02%
2023/03/24	7	184.07	8	183.69	184.00	-1	19,458	-0.01%
2023/03/23	4	180.50	2	181.50	181.00	2	19,549	0.01%
2023/03/22	6	182.50	19	183.26	182.50	-13	20,129	-0.06%
2023/03/21	0	179.00	1.7	178.50	178.50	-1.7	20,311	-0.01%
2023/03/20	1	177.50	8.5	177.56	177.00	-7.5	20,573	-0.04%
2023/03/17	4	175.50	4	178.00	175.50	0	20,951	0.00%
2023/03/16	10	173.45	8	174.25	173.50	2	21,229	0.01%
2023/03/15	20	176.10	18	176.17	174.00	2	21,596	0.01%
2023/03/14	9.5	175.32	4	175.50	174.00	5.5	21,825	0.03%
2023/03/13	18.1	175.80	27	175.24	176.00	-8.9	21,869	-0.04%
2023/03/10	32.8	181.47	12	182.29	180.00	20.8	21,694	0.10%
2023/03/09	7	201.50	8	202.88	199.50	-1	21,317	0.00%
2023/03/08	8.1	200.25	7	201.29	201.00	1.1	21,404	0.01%
2023/03/07	22	207.48	23.1	207.56	205.00	-1.1	21,612	-0.01%
2023/03/06	10	205.00	29	204.26	207.50	-19	21,672	-0.09%
2023/03/03	34	195.46	33	193.45	192.50	1	21,756	0.00%
2023/03/02	14	194.54	11	195.95	194.50	3	22,171	0.01%
2023/03/01	13	192.73	11	193.55	193.00	2	22,508	0.01%
2023/02/24	12	194.46	8.4	196.52	194.50	3.6	22,873	0.02%
2023/02/23	32.1	200.82	31	203.03	202.00	1.1	23,262	0.00%
2023/02/22	22.4	203.92	13	204.50	202.00	9.4	24,058	0.04%
2023/02/21	10	210.20	18.1	208.40	210.00	-8.1	24,129	-0.03%
2023/02/20	17	203.94	14	204.00	203.50	3	24,377	0.01%
2023/02/17	29	205.71	28	205.93	206.00	1	25,053	0.00%
2023/02/16	98	206.36	109.7	205.41	206.00	-11.7	25,127	-0.05%	大賣/
2023/02/15	8	193.38	12.3	192.21	191.00	-4.3	24,963	-0.02%
2023/02/14	52	197.21	44.2	195.59	194.00	7.8	25,384	0.03%
2023/02/13	16	192.53	17.5	195.83	196.50	-1.5	25,641	-0.01%
2023/02/10	23	196.61	21	194.05	193.00	2	25,850	0.01%
2023/02/09	30.2	194.86	32.1	196.31	196.50	-1.9	26,118	-0.01%
2023/02/08	44.1	195.63	62	193.93	193.00	-17.9	26,283	-0.07%
2023/02/07	37.3	191.08	38	191.85	193.00	-0.7	26,566	0.00%
2023/02/06	36	192.58	97	193.60	191.50	-61	26,647	-0.23%
2023/02/03	173.1	192.44	193	191.69	190.50	-19.9	26,670	-0.07%	大買/大賣/
2023/02/02	187.1	189.41	105.1	188.36	190.50	82	26,475	0.31%	大買/大賣/
2023/02/01	89.2	176.52	97	176.30	179.00	-7.8	26,112	-0.03%
2023/01/31	32	173.80	34	174.07	172.50	-2	26,147	-0.01%
2023/01/30	89	177.25	85	175.51	173.50	4	26,138	0.02%
2023/01/17	88	176.04	86	175.88	176.00	2	25,983	0.01%
2023/01/16	24	175.73	35	176.53	176.50	-11	26,111	-0.04%
2023/01/13	64	172.89	64	173.04	173.00	0	26,318	0.00%
2023/01/12	70	174.96	67	172.63	172.00	3	26,425	0.01%
2023/01/11	75	173.94	77	173.90	174.00	-2	26,403	-0.01%
2023/01/10	105	176.64	105	174.50	173.50	0	26,451	0.00%	大買/大賣/
2023/01/09	136	174.15	139	174.25	172.50	-3	26,265	-0.01%	大買/大賣/
2023/01/06	88	169.53	91.2	171.47	172.00	-3.2	26,179	-0.01%
2023/01/05	119.2	167.27	111	167.82	165.00	8.2	26,179	0.03%	大買/大賣/
2023/01/04	28.4	171.20	67.4	174.45	170.00	-39	26,238	-0.15%
2023/01/03	53	165.92	22.3	167.40	170.50	30.7	26,247	0.12%
2022/12/30	14.1	161.79	14	163.57	161.00	0.1	26,196	0.00%
2022/12/29	23.1	161.02	24	160.25	164.00	-0.9	26,189	0.00%
2022/12/28	10	163.30	92	164.14	161.00	-82	26,216	-0.31%
2022/12/27	6	168.42	6	168.50	168.00	0	26,263	0.00%
2022/12/26	29	167.57	29	168.07	166.00	0	26,416	0.00%
2022/12/23	30	166.80	12	165.92	167.00	18	26,662	0.07%
2022/12/22	156	166.94	87	165.76	169.50	69	26,847	0.26%	大買/
2022/12/21	19.2	165.01	17	164.76	164.00	2.2	26,905	0.01%
2022/12/20	32	166.55	75	165.42	164.00	-43	26,953	-0.16%
2022/12/19	10.4	169.33	11	170.05	169.50	-0.6	27,091	0.00%
2022/12/16	34	172.26	28	169.64	168.00	6	27,192	0.02%
2022/12/15	68	178.19	65	177.30	177.00	3	27,037	0.01%
2022/12/14	148	174.76	108	176.07	178.50	40	26,864	0.15%	大買/大賣/
2022/12/13	50.1	168.65	86	167.11	165.00	-35.9	26,294	-0.14%
2022/12/12	87	170.44	46	171.04	171.00	41	26,022	0.16%
2022/12/09	105.2	170.94	119	169.41	170.00	-13.8	25,876	-0.05%	大買/大賣/
2022/12/08	98	170.11	116	170.34	169.50	-18	25,677	-0.07%	大賣/
2022/12/07	41.1	176.86	38	174.54	172.00	3.1	25,533	0.01%
2022/12/06	82	182.59	113	184.90	181.50	-31	25,368	-0.12%	大賣/
2022/12/05	7	186.21	14	184.57	186.00	-7	25,288	-0.03%
2022/12/02	47	179.59	18	177.86	181.00	29	25,249	0.11%
2022/12/01	38	181.79	36	179.94	177.50	2	25,343	0.01%
2022/11/30	29.2	175.55	27	175.94	181.00	2.2	25,232	0.01%
2022/11/29	11	179.41	10	181.65	177.00	1	25,069	0.00%
2022/11/28	31	180.97	34.2	181.39	184.00	-3.1	24,844	-0.01%
2022/11/25	27	179.61	27	178.65	177.50	0	24,664	0.00%
2022/11/24	17.3	176.38	21.1	175.12	178.00	-3.8	24,408	-0.02%
2022/11/23	77	168.08	117.1	168.60	169.00	-40.1	24,076	-0.17%	大賣/
2022/11/22	123.2	166.14	87.2	163.28	163.50	36	23,799	0.15%	大買/
2022/11/21	82	164.59	90	162.12	164.00	-8	23,469	-0.03%
2022/11/18	87.5	171.86	161	175.05	170.00	-73.5	22,849	-0.32%	大賣/
2022/11/17	91	187.09	107.1	189.10	188.50	-16.1	22,015	-0.07%	大賣/
2022/11/16	74.1	180.51	68	178.54	182.50	6.1	21,904	0.03%
2022/11/15	75.4	179.78	60	183.13	178.50	15.4	21,782	0.07%
2022/11/14	20	192.73	19	192.92	193.50	1	21,755	0.00%
2022/11/11	73	189.86	122	192.63	189.50	-49	22,085	-0.22%	大賣/
2022/11/10	136.1	190.39	70	184.80	185.00	66.1	21,815	0.30%	大買/
2022/11/09	77.3	195.58	103	197.05	195.00	-25.7	21,644	-0.12%	大賣/
2022/11/08	82.6	207.94	48	208.93	203.00	34.6	21,457	0.16%
2022/11/07	89.1	211.19	77	209.45	208.00	12.1	21,297	0.06%
2022/11/04	86	212.95	99	210.72	217.00	-13	20,999	-0.06%
2022/11/03	148.1	208.15	157.2	210.80	212.50	-9.1	20,765	-0.04%	大買/大賣/
2022/11/02	55.2	200.65	90	199.38	200.50	-34.8	20,781	-0.17%
2022/11/01	83	203.37	47	202.16	202.00	36	20,920	0.17%
2022/10/31	25	205.98	24	206.08	205.50	1	20,907	0.00%
2022/10/28	43	204.20	45.2	200.30	207.00	-2.2	20,928	-0.01%
2022/10/27	97	190.72	97	191.49	196.00	0	20,654	0.00%
2022/10/26	34	184.99	53	184.40	186.00	-19	20,510	-0.09%
2022/10/25	6	183.66	6.1	183.34	182.50	0	20,514	0.00%
2022/10/24	42.1	185.99	38.1	185.39	185.00	4	20,460	0.02%
2022/10/21	22.2	190.05	8	184.06	183.50	14.2	20,432	0.07%
2022/10/20	5.1	195.79	5	199.28	200.50	0.1	20,179	0.00%
2022/10/19	9	204.33	7	201.86	201.00	2	20,098	0.01%
2022/10/18	7	204.50	4	204.13	205.00	3	20,078	0.01%
2022/10/17	34	198.15	94.1	201.37	205.00	-60.1	20,107	-0.30%
2022/10/14	147	208.35	80	209.16	206.50	67	19,989	0.34%	大買/
2022/10/13	45	202.19	62	201.30	200.00	-17	19,795	-0.09%
2022/10/12	5	207.00	18.5	200.62	207.00	-13.5	19,691	-0.07%
2022/10/11	64.5	202.68	26	202.79	201.00	38.5	19,656	0.20%
2022/10/07	8	220.88	6	219.50	221.00	2	19,904	0.01%
2022/10/06	24	215.77	24	214.98	218.00	0	20,385	0.00%
2022/10/05	12	220.04	14	221.43	219.00	-2	20,750	-0.01%
2022/10/04	52	214.46	58	212.56	218.50	-6	21,066	-0.03%
2022/10/03	9	207.00	6	208.00	209.00	3	21,333	0.01%
2022/09/30	20	209.65	21	207.19	212.00	-1	21,793	0.00%
2022/09/29	10	205.80	8	208.44	206.50	2	22,711	0.01%
2022/09/28	14	206.07	8.2	215.50	205.50	5.8	23,035	0.03%
2022/09/27	5	219.00	9	217.94	219.00	-4	23,768	-0.02%
2022/09/26	47	215.85	49	215.93	215.50	-2	24,268	-0.01%
2022/09/23	6	227.42	0	0.00	227.00	6	24,475	0.02%
2022/09/22	8	236.38	10	238.10	238.50	-2	24,749	-0.01%
2022/09/21	1	234.50	1	232.50	234.50	0	24,902	0.00%
2022/09/20	2.2	237.27	33	236.50	235.50	-30.8	25,011	-0.12%
2022/09/19	89	232.95	56	232.36	234.00	33	25,194	0.13%
2022/09/16	4	234.00	0	0.00	234.50	4	25,504	0.02%
2022/09/15	8	244.31	18	241.83	240.00	-10	26,060	-0.04%
2022/09/14	11	241.77	76	242.63	242.50	-65	26,125	-0.25%
2022/09/13	79	247.77	46.1	244.95	248.50	32.9	26,249	0.13%
2022/09/12	60	238.53	35	240.37	237.50	25	26,185	0.10%
2022/09/08	6	234.11	7	236.71	240.50	-1	26,324	0.00%
2022/09/07	13	227.62	35	227.14	228.50	-22	26,382	-0.08%
2022/09/06	38	235.37	15	234.80	232.50	23	26,387	0.09%
2022/09/05	7	242.43	14	243.25	243.00	-7	26,468	-0.03%
2022/09/02	54	241.32	56	242.90	242.00	-2	26,588	-0.01%
2022/09/01	47	239.28	45.1	234.00	233.50	1.9	26,784	0.01%
2022/08/31	30	242.72	22.1	241.28	239.50	8	26,958	0.03%
2022/08/30	19	239.97	18	245.42	247.00	1	26,980	0.00%
2022/08/29	26	239.31	14	236.54	240.50	12	27,013	0.04%
2022/08/26	12	242.87	38	243.79	240.00	-26	27,221	-0.10%
2022/08/25	46	245.02	19	246.03	244.00	27	27,195	0.10%
2022/08/24	16.1	243.03	14	244.07	241.00	2.1	27,382	0.01%
2022/08/23	11	239.14	30	241.92	243.50	-19	27,788	-0.07%
2022/08/22	64	246.34	101.1	242.22	243.50	-37.1	28,218	-0.13%	大賣/
2022/08/19	82	242.86	26.4	243.46	241.50	55.6	28,532	0.20%
2022/08/18	21.4	232.27	36	225.14	238.00	-14.7	28,229	-0.05%
2022/08/17	25	216.42	23.2	217.88	216.50	1.8	28,012	0.01%
2022/08/16	19	217.11	19.1	213.63	217.00	-0.1	28,013	0.00%
2022/08/15	21	201.91	28.5	205.58	211.50	-7.5	28,004	-0.03%
2022/08/12	41	196.06	136	197.18	198.00	-95	28,163	-0.34%	大賣/
2022/08/11	117	197.52	16	197.94	197.00	101	28,840	0.35%	大買/鉅額交易
2022/08/10	47	196.01	49	196.26	196.50	-2	29,292	-0.01%
2022/08/09	119.1	195.66	118.2	195.38	201.00	0.9	29,733	0.00%	大買/大賣/
2022/08/08	20	197.65	25	199.80	205.00	-5	29,733	-0.02%
2022/08/05	31	191.74	29	192.00	195.00	2	29,821	0.01%
2022/08/04	22	183.02	53	185.52	188.00	-31	29,883	-0.10%
2022/08/03	48	182.72	29	182.48	181.00	19	30,183	0.06%
2022/08/02	26.1	184.31	17	183.97	186.00	9.1	30,199	0.03%
2022/08/01	17.4	191.85	17.3	189.09	189.50	0.1	30,270	0.00%
2022/07/29	22	193.00	37	194.53	195.50	-15	30,443	-0.05%
2022/07/28	40	191.68	21	191.43	191.00	19	30,465	0.06%
2022/07/27	1	183.00	3.2	185.97	187.00	-2.2	30,360	-0.01%
2022/07/26	3	186.67	2	188.50	186.50	1	30,392	0.00%
2022/07/25	2	187.25	3	187.17	185.50	-1	30,679	0.00%
2022/07/22	1	193.00	8	191.00	188.00	-7	30,740	-0.02%
2022/07/21	2	185.50	1	186.00	186.00	1	30,751	0.00%
2022/07/20	13	181.92	22	179.75	180.50	-9	30,838	-0.03%
2022/07/19	33	175.62	26	175.85	174.50	7	30,855	0.02%
2022/07/18	33	178.21	36	177.13	176.00	-3	30,902	-0.01%
2022/07/15	27.3	173.40	21	175.86	176.50	6.3	30,939	0.02%
2022/07/14	38	167.91	48	168.98	175.50	-10	30,749	-0.03%
2022/07/13	32	172.25	22.3	173.57	166.00	9.7	30,353	0.03%
2022/07/12	38.1	166.71	37.1	162.47	168.50	1.1	29,951	0.00%
2022/07/11	33	166.73	32	169.42	166.50	1	29,701	0.00%
2022/07/08	36	169.17	32.1	169.54	170.50	3.9	29,604	0.01%
2022/07/07	45.1	160.45	63.1	159.04	168.00	-18	29,163	-0.06%
2022/07/06	35.1	160.96	35	161.74	160.50	0.1	28,192	0.00%
2022/07/05	45	166.60	42	164.83	162.00	3	27,920	0.01%
2022/07/04	10.1	169.23	14	166.25	170.00	-4	27,225	-0.01%
2022/07/01	20	172.10	32.6	171.64	170.00	-12.6	26,936	-0.05%
2022/06/30	40.3	190.62	1	192.50	188.50	39.3	26,824	0.15%
2022/06/29	31	205.18	29	203.66	209.00	2	26,768	0.01%
2022/06/28	17.2	203.20	17	205.12	205.00	0.2	27,221	0.00%
2022/06/27	17	204.50	20	203.00	204.00	-3	27,511	-0.01%
2022/06/24	39.2	197.02	37	197.32	196.00	2.2	27,640	0.01%
2022/06/23	32	194.92	35	196.31	197.00	-3	27,833	-0.01%
2022/06/22	21.1	193.77	43	190.81	188.50	-21.9	28,270	-0.08%
2022/06/21	37	194.22	28.1	195.71	199.00	8.9	28,926	0.03%
2022/06/20	34.1	198.23	18.5	197.41	192.50	15.6	29,007	0.05%
2022/06/17	45.3	196.55	44.3	197.98	204.50	1	29,177	0.00%
2022/06/16	37	206.73	38	205.70	201.00	-1	28,823	0.00%
2022/06/15	16.2	207.58	16	209.69	203.50	0.2	29,010	0.00%
2022/06/14	18.1	203.24	24.3	205.10	211.00	-6.2	29,119	-0.02%
2022/06/13	25	212.54	28.1	212.37	208.50	-3.1	28,965	-0.01%
2022/06/10	28	215.11	30	214.13	219.00	-2	28,896	-0.01%
2022/06/09	19	207.79	22	210.48	212.00	-3	28,690	-0.01%
2022/06/08	68	204.15	70	202.53	206.50	-2	28,613	-0.01%
2022/06/07	22.1	199.80	16.2	199.17	200.50	5.9	28,659	0.02%
2022/06/06	33	201.97	31	202.26	202.50	2	28,801	0.01%
2022/06/02	9	209.33	28	209.80	209.00	-19	28,755	-0.07%
2022/06/01	54	209.30	57	209.77	209.50	-3	28,898	-0.01%
2022/05/31	22	205.30	12	205.38	203.00	10	28,582	0.03%
2022/05/30	79	211.58	173	213.08	207.00	-94	28,155	-0.33%	大賣/
2022/05/27	252	208.82	155	205.80	212.50	97	27,660	0.35%	大買/大賣/
2022/05/26	134	199.13	268	198.09	198.00	-134	27,239	-0.49%	大買/大賣/鉅額交易
2022/05/25	177	194.58	39	193.26	195.00	138	28,257	0.49%	大買/鉅額交易
2022/05/24	36	193.35	36	194.31	191.00	0	28,262	0.00%
2022/05/23	6	199.08	2.4	197.94	194.50	3.6	28,328	0.01%
2022/05/20	23	200.83	22.2	200.06	200.50	0.8	28,185	0.00%
2022/05/19	15	190.33	15	194.67	200.50	0	27,834	0.00%
2022/05/18	17.1	188.43	19	190.45	193.50	-1.9	27,147	-0.01%
2022/05/17	16	179.78	17	180.68	186.50	-1	26,881	0.00%
2022/05/16	27	175.31	29.2	175.96	178.50	-2.2	26,522	-0.01%
2022/05/13	29	165.91	50	167.90	169.00	-21	26,300	-0.08%
2022/05/12	98	168.92	218	169.43	165.50	-120	26,146	-0.46%	大賣/鉅額交易
2022/05/11	217	174.59	295	175.59	173.00	-78	26,127	-0.30%	大買/大賣/
2022/05/10	216	171.56	104	168.64	173.00	112	26,129	0.43%	大買/大賣/鉅額交易
2022/05/09	243	170.47	197	170.81	170.00	46	26,308	0.17%	大買/大賣/
2022/05/06	165.1	166.57	103	169.29	172.50	62.1	26,350	0.24%	大買/大賣/
2022/05/05	2	171.00	3	172.50	173.50	-1	26,415	0.00%
2022/05/04	15.1	169.90	15	170.13	167.00	0.1	26,359	0.00%
2022/05/03	7.1	172.61	6	172.42	171.50	1.1	26,392	0.00%
2022/04/29	15	176.57	72	176.18	174.00	-57	26,523	-0.21%
2022/04/28	63.1	169.87	8	170.13	169.50	55.1	26,444	0.21%
2022/04/27	23.3	170.98	26	173.75	175.00	-2.7	26,567	-0.01%
2022/04/26	10.2	172.79	37	174.05	175.00	-26.8	26,696	-0.10%
2022/04/25	91.1	169.92	65	170.68	169.50	26.1	26,938	0.10%
2022/04/22	26	182.13	26	182.10	180.50	0	26,942	0.00%
2022/04/21	10	184.90	209	182.53	185.00	-199	27,071	-0.74%	大賣/鉅額交易
2022/04/20	387	180.24	270	182.01	179.00	117	27,297	0.43%	大買/大賣/鉅額交易
2022/04/19	109	176.89	36	177.57	177.00	73	27,306	0.27%	大買/
2022/04/18	71	173.00	91	172.54	169.50	-20	27,393	-0.07%
2022/04/15	26.2	174.37	20	172.60	170.50	6.2	27,735	0.02%
2022/04/14	3	179.83	5.1	177.64	179.50	-2.1	28,304	-0.01%
2022/04/13	15	172.50	14	172.21	173.00	1	28,427	0.00%
2022/04/12	19	169.03	28	168.36	169.50	-9	28,619	-0.03%
2022/04/11	18	168.03	23	171.67	168.00	-5	28,722	-0.02%
2022/04/08	35	173.99	16.1	174.03	174.50	18.9	28,998	0.07%
2022/04/07	59.2	171.60	62	172.20	168.00	-2.8	28,841	-0.01%
2022/04/06	77	175.57	68	175.35	176.50	9	28,591	0.03%
2022/04/01	22	180.23	23	179.89	180.50	-1	28,306	0.00%
2022/03/31	12	187.63	12	188.15	185.00	0	28,140	0.00%
2022/03/30	9	179.78	22	178.57	179.50	-13	28,215	-0.05%
2022/03/29	15.1	177.46	16	178.44	179.50	-0.9	27,933	0.00%
2022/03/28	24	175.85	121.2	175.19	181.50	-97.2	27,650	-0.35%	大賣/
2022/03/25	210	175.90	160	174.89	177.00	50	27,280	0.18%	大買/大賣/
2022/03/24	44	163.26	29	164.05	172.50	15	26,557	0.06%
2022/03/23	32	154.92	30.1	155.67	157.00	1.9	25,865	0.01%
2022/03/22	10	150.00	16.2	150.81	153.00	-6.2	26,108	-0.02%
2022/03/21	5.1	144.98	9	145.44	144.50	-3.9	25,879	-0.02%
2022/03/18	5	143.70	12	144.88	145.50	-7	26,077	-0.03%
2022/03/17	13	136.62	21.2	138.67	140.00	-8.2	25,941	-0.03%
2022/03/16	5	129.40	7	130.00	130.00	-2	25,870	-0.01%
2022/03/15	21.1	129.58	12	126.50	126.50	9.1	26,235	0.03%
2022/03/14	4.2	131.42	4	135.00	136.00	0.2	26,500	0.00%
2022/03/11	6.2	130.55	5	130.60	132.00	1.2	26,591	0.00%
2022/03/10	8	133.88	14	133.79	131.00	-6	26,570	-0.02%
2022/03/09	21	132.67	16.1	132.83	134.50	5	26,616	0.02%
2022/03/08	22.1	133.85	17	135.47	130.00	5.1	26,447	0.02%
2022/03/07	38.2	138.24	25	137.92	138.00	13.2	26,398	0.05%
2022/03/04	3	145.32	7	148.29	147.00	-4	26,573	-0.01%
2022/03/03	5	146.11	4	146.50	146.50	1	26,961	0.00%
2022/03/02	10	146.80	5	147.70	146.50	5	27,141	0.02%
2022/03/01	20	149.70	19	150.29	150.00	1	27,201	0.00%
2022/02/25	5	150.50	7	152.29	147.50	-2	27,962	-0.01%
2022/02/24	39	148.86	54	149.36	147.00	-15	26,920	-0.06%
2022/02/23	17	151.59	46.1	150.44	152.50	-29.1	27,583	-0.11%
2022/02/22	29	145.90	7	146.00	146.00	22	28,880	0.08%
2022/02/21	28	148.02	46	148.36	149.00	-18	28,897	-0.06%
2022/02/18	7	146.57	3	145.67	146.00	4	28,964	0.01%
2022/02/17	38	145.74	40.2	144.60	146.00	-2.2	28,875	-0.01%
2022/02/16	20.1	140.63	3	141.83	140.50	17	28,656	0.06%
2022/02/15	26.1	139.85	20	139.63	138.00	6.1	28,612	0.02%
2022/02/14	34.2	141.89	26.1	142.13	141.50	8.1	28,361	0.03%
2022/02/11	26.1	148.64	61	149.15	148.50	-34.9	28,145	-0.12%
2022/02/10	94.1	154.57	19.1	153.21	152.00	75	28,105	0.27%
2022/02/09	2.1	158.93	0	158.00	156.50	2	27,722	0.01%
2022/02/08	2	153.75	4	154.50	154.00	-2	27,684	-0.01%
2022/02/07	3	152.83	2	153.50	157.50	1	27,610	0.00%
2022/01/26	27	146.85	31	146.68	146.50	-4	27,338	-0.01%
2022/01/25	29	151.34	19	149.13	147.50	10	27,662	0.04%
2022/01/24	19	151.13	19	152.63	154.50	0	27,855	0.00%
2022/01/21	14	153.54	11	154.77	153.00	3	27,721	0.01%
2022/01/20	18	156.08	13	156.04	155.50	5	27,787	0.02%
2022/01/19	18	156.97	43	158.81	160.00	-25	27,546	-0.09%
2022/01/18	18	152.56	30.1	155.72	157.50	-12.1	27,586	-0.04%
2022/01/17	4	150.38	14	151.71	153.00	-10	27,342	-0.04%
2022/01/14	69	146.67	74	146.40	149.50	-5	27,570	-0.02%
2022/01/13	27	139.80	27.1	141.63	145.50	-0.1	27,268	0.00%
2022/01/12	41.1	146.70	49	145.44	146.00	-7.9	26,742	-0.03%
2022/01/11	15	149.00	66	148.88	148.00	-51	26,472	-0.19%
2022/01/10	92	148.07	20	148.08	147.00	72	26,245	0.27%
2022/01/07	83.1	155.76	65	152.65	150.00	18.1	25,915	0.07%
2022/01/06	60	151.88	46.2	153.77	158.50	13.8	25,141	0.05%
2022/01/05	11.1	155.95	11	157.18	152.00	0.1	24,830	0.00%
2022/01/04	40	156.11	34	155.38	156.50	6	24,805	0.02%
2022/01/03	10	157.30	71.2	154.29	155.00	-61.2	24,513	-0.25%
2021/12/30	32.2	149.78	30	150.10	151.00	2.2	23,918	0.01%
2021/12/29	9.1	146.89	13	147.54	146.00	-3.9	23,910	-0.02%
2021/12/28	69	147.62	33	148.32	148.50	36	24,017	0.15%
2021/12/27	24.2	147.26	17	148.53	146.50	7.2	23,982	0.03%
2021/12/24	91	148.54	71	147.78	148.00	20	23,720	0.08%
2021/12/23	3	141.50	46	141.49	142.50	-43	22,952	-0.19%
2021/12/22	10	139.00	7	136.14	138.00	3	23,031	0.01%
2021/12/21	22	137.43	14	136.21	136.50	8	23,073	0.03%
2021/12/20	46	136.55	33	135.73	134.00	13	23,026	0.06%
2021/12/17	27	143.04	356.2	140.39	143.00	-329.2	23,008	-1.43%	大賣/鉅額交易
2021/12/16	384	142.87	34.4	141.17	143.00	349.6	22,816	1.53%	大買/鉅額交易
2021/12/15	14	132.79	12	134.33	135.00	2	22,129	0.01%
2021/12/14	3	129.33	4	132.75	135.00	-1	21,914	0.00%
2021/12/13	19	136.18	13	135.92	135.00	6	21,607	0.03%
2021/12/10	10.1	135.07	5	134.00	136.00	5.1	21,243	0.02%
2021/12/09	40.2	134.58	40	134.30	131.50	0.2	20,944	0.00%
2021/12/08	29.4	131.38	30	128.83	133.00	-0.6	20,495	0.00%
2021/12/07	8	125.44	16.4	124.79	129.00	-8.4	20,086	-0.04%
2021/12/06	12.4	122.63	429	122.91	123.00	-416.6	19,850	-2.10%	大賣/鉅額交易
2021/12/03	441	126.86	17.2	124.19	127.00	423.8	19,809	2.14%	大買/鉅額交易
2021/12/02	3	121.00	2	121.50	118.00	1	19,497	0.01%
2021/12/01	26	119.62	28	120.79	122.00	-2	19,303	-0.01%
2021/11/30	25	125.96	31	126.21	125.50	-6	19,069	-0.03%
2021/11/29	8	119.50	3.2	120.97	123.00	4.8	18,690	0.03%
2021/11/26	25.2	118.46	27	117.41	116.50	-1.8	18,253	-0.01%
2021/11/25	0	0.00	11	123.91	124.00	-11	18,128	-0.06%
2021/11/24	78	125.87	63.1	120.78	121.50	15	18,025	0.08%
2021/11/23	21	117.07	20.1	122.00	122.00	1	17,380	0.01%
2021/11/22	56	119.02	48.1	120.78	121.00	7.9	17,102	0.05%
2021/11/19	107	113.85	132.1	115.29	117.00	-25.1	16,077	-0.16%	大買/大賣/
2021/11/18	1	104.00	12	106.08	106.50	-11	14,565	-0.08%
2021/11/17	12	95.23	14.5	95.96	97.00	-2.5	14,477	-0.02%
2021/11/16	4	93.05	10	92.80	93.00	-6	14,555	-0.04%
2021/11/15	16	92.92	17	93.13	92.90	-1	14,594	-0.01%
2021/11/12	27	93.06	9	94.39	94.00	18	14,618	0.12%
2021/11/11	5.1	92.52	7	92.20	91.30	-1.9	14,472	-0.01%
2021/11/10	5	90.50	1	90.70	90.40	4	14,615	0.03%
2021/11/09	40	93.07	53	92.88	90.40	-13	14,599	-0.09%
2021/11/08	7.1	89.98	0	0.00	88.30	7.1	14,387	0.05%
2021/11/05	10	88.64	17	89.81	93.40	-7	14,490	-0.05%
2021/11/04	15	92.17	21	91.23	90.60	-6	14,242	-0.04%
2021/11/03	2	92.10	15	94.09	93.70	-13	14,336	-0.09%
2021/11/02	21.7	94.19	20	96.29	93.10	1.7	14,258	0.01%
2021/11/01	7	95.63	11	95.18	95.60	-4	13,772	-0.03%
2021/10/29	6	91.43	7.1	91.91	91.90	-1.1	13,483	-0.01%
2021/10/28	23	91.68	11.2	90.88	90.90	11.9	13,464	0.09%
2021/10/27	1	88.90	11	87.84	88.20	-10	13,179	-0.08%
2021/10/26	28	89.60	10.2	89.44	88.30	17.9	13,181	0.14%
2021/10/25	4.3	86.30	7.1	86.83	87.10	-2.8	12,835	-0.02%
2021/10/22	26.1	84.08	34.3	85.25	86.60	-8.2	12,899	-0.06%
2021/10/20	4	81.38	3	81.43	81.10	1	12,804	0.01%
2021/10/19	9	81.59	5.1	81.80	82.00	3.9	12,849	0.03%
2021/10/18	8	79.70	18	79.41	80.50	-10	12,887	-0.08%
2021/10/15	31	78.69	28	78.84	79.00	3	13,101	0.02%
2021/10/14	76	74.93	8	76.15	74.50	68	13,458	0.51%
2021/10/13	85	77.81	16	78.06	77.30	69	13,687	0.50%
2021/10/12	39	78.37	54	79.37	78.90	-15	13,570	-0.11%
2021/10/08	4	73.85	24	73.62	74.00	-20	13,284	-0.15%
2021/10/07	7.1	72.01	21	72.16	72.60	-14	13,358	-0.10%
2021/10/06	42	72.40	12	70.99	70.70	30	13,536	0.22%
2021/10/05	10	67.96	5	67.66	70.60	5	13,501	0.04%
2021/10/04	8.2	71.19	2	70.45	69.00	6.2	13,401	0.05%
2021/10/01	6	73.83	9	72.83	72.50	-3	13,377	-0.02%
2021/09/30	3.2	73.40	0	0.00	73.80	3.2	13,553	0.02%
2021/09/29	17.3	74.66	3	75.00	73.10	14.3	13,839	0.10%
2021/09/28	8.1	79.63	7	79.64	78.70	1.1	13,692	0.01%
2021/09/27	6.1	81.98	5	82.68	82.40	1.1	13,539	0.01%
2021/09/24	16	81.33	38	81.47	82.50	-22	13,495	-0.16%
2021/09/23	3	77.07	1	78.70	78.80	2	13,274	0.02%
2021/09/22	1	75.40	1	76.60	75.70	0	13,293	0.00%
2021/09/17	2	76.10	1	76.30	75.70	1	13,406	0.01%
2021/09/16	2.1	76.38	0	0.00	76.50	2.1	13,475	0.02%
2021/09/15	3.1	76.83	1	77.50	76.20	2.1	13,604	0.02%
2021/09/14	6.1	78.30	3	78.10	78.10	3.1	13,889	0.02%
2021/09/13	6	78.03	6.5	78.39	77.50	-0.5	14,245	0.00%
2021/09/10	1	78.40	3	79.00	78.90	-2	14,266	-0.01%
2021/09/09	1	76.30	0	0.00	77.30	1	14,264	0.01%
2021/09/08	3	76.27	3	76.57	76.30	0	14,439	0.00%
2021/09/07	2	74.50	17.5	73.80	75.20	-15.5	14,533	-0.11%
2021/09/06	2.2	76.30	1	75.80	75.20	1.2	14,779	0.01%
2021/09/03	2.1	75.98	1	75.70	75.80	1.1	14,783	0.01%
2021/09/02	10.2	77.11	7	76.67	75.80	3.2	14,745	0.02%
2021/09/01	5	78.60	1	78.50	78.50	4	14,701	0.03%
2021/08/31	17.2	77.88	14	77.65	78.30	3.2	14,683	0.02%
2021/08/30	14.3	80.75	11	81.05	80.50	3.3	14,568	0.02%
2021/08/27	26.1	82.66	6.2	82.76	82.40	19.9	14,439	0.14%
2021/08/26	6	77.43	14.3	78.98	80.30	-8.3	14,087	-0.06%
2021/08/25	6	76.60	5	77.16	77.00	1	14,095	0.01%
2021/08/24	28	76.34	22	76.49	76.00	6	14,144	0.04%
2021/08/23	22	77.34	23	77.23	77.50	-1	14,026	-0.01%
2021/08/20	21	75.35	23	76.63	77.20	-2	13,897	-0.01%
2021/08/19	11.6	74.59	8	76.45	73.00	3.6	13,602	0.03%
2021/08/18	12	73.93	4	75.18	77.10	8	13,620	0.06%
2021/08/17	11	73.61	7.1	73.89	71.70	3.9	13,630	0.03%
2021/08/16	12	73.45	8	73.26	76.20	4	13,559	0.03%
2021/08/13	0	0.00	1	76.80	76.00	-1	13,425	-0.01%
2021/08/12	1	77.00	0	0.00	78.80	1	13,651	0.01%
2021/08/11	16	78.03	10	79.20	77.20	6	13,660	0.04%
2021/08/10	0	0.00	10	81.64	82.80	-10	13,480	-0.07%
2021/08/09	18.2	81.51	23	83.43	80.90	-4.9	13,602	-0.04%
2021/08/06	1	87.90	19	87.58	87.30	-18	13,439	-0.13%
2021/08/05	6	88.73	8.1	88.00	88.30	-2.1	13,551	-0.02%
2021/08/04	5	88.58	4.1	88.21	88.20	0.9	13,790	0.01%
2021/08/03	3.1	86.97	9	86.57	87.80	-5.9	13,794	-0.04%
2021/08/02	14	82.41	6.1	83.04	83.10	8	13,646	0.06%
2021/07/30	1	81.00	6	81.53	80.60	-5	13,528	-0.04%
2021/07/29	5	82.56	5	81.80	83.10	0	13,469	0.00%
2021/07/28	26	80.15	20	80.93	82.20	6	13,456	0.04%
2021/07/27	13	86.25	18	86.47	85.10	-5	13,395	-0.04%
2021/07/26	18	89.36	16	89.76	89.70	2	13,392	0.01%
2021/07/23	16	87.14	1	88.00	87.20	15	13,495	0.11%
2021/07/22	7	86.79	11	87.64	86.70	-4	13,627	-0.03%
2021/07/21	18	89.94	14	88.32	84.70	4	13,517	0.03%
2021/07/20	18.1	90.20	16.3	90.96	91.70	1.7	13,586	0.01%
2021/07/19	4	87.10	16	87.74	89.60	-12	13,331	-0.09%
2021/07/16	6	83.05	8	83.70	83.00	-2	13,088	-0.02%
2021/07/15	2	84.50	3.1	84.51	83.80	-1.1	13,148	-0.01%
2021/07/14	0	0.00	3	85.80	85.10	-3	13,153	-0.02%
2021/07/13	24	86.44	32	86.44	85.80	-8	13,029	-0.06%
2021/07/12	7	83.77	12	83.78	84.20	-5	12,905	-0.04%
2021/07/09	0	0.00	5	82.20	83.20	-5	12,932	-0.04%
2021/07/08	6	81.95	6	81.58	82.10	0	12,967	0.00%
2021/07/07	4	80.50	2	82.50	81.60	2	12,863	0.02%
2021/07/06	7	80.00	20	79.72	80.10	-13	12,696	-0.10%
2021/07/05	0	0.00	3	76.43	77.50	-3	12,519	-0.02%
2021/07/02	0	0.00	1	74.30	74.20	-1	12,507	-0.01%
2021/07/01	2	75.00	11	74.46	74.20	-9	12,619	-0.07%
2021/06/30	4	73.10	6	73.72	74.60	-2	12,526	-0.02%
2021/06/29	2	74.60	1	74.70	74.10	1	12,405	0.01%
2021/06/28	2	75.50	4	75.63	75.60	-2	12,425	-0.02%
2021/06/25	6	73.35	1	73.80	73.40	5	12,329	0.04%
2021/06/24	13	73.52	5	73.56	73.50	8	12,357	0.06%
2021/06/23	23	75.02	13	75.39	74.80	10	12,292	0.08%
2021/06/22	8	72.96	13	73.65	72.40	-5	12,022	-0.04%
2021/06/21	2	70.75	4	70.45	70.40	-2	11,687	-0.02%
2021/06/18	5	71.08	0.1	70.60	70.60	4.9	11,698	0.04%
2021/06/17	4.1	70.58	21	70.50	71.20	-16.9	11,722	-0.14%
2021/06/16	13	69.20	17	69.98	69.30	-4	11,791	-0.03%
2021/06/15	16	67.34	9	67.01	67.80	7	11,687	0.06%
2021/06/11	2	64.20	4	63.30	63.60	-2	11,555	-0.02%
2021/06/10	1	63.90	0	0.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	10	64.25	65.00	-10	11,889	-0.08%
2021/06/08	8	65.45	10	64.89	64.80	-2	11,937	-0.02%
2021/06/07	8	62.89	3	64.30	64.10	5	11,934	0.04%
2021/06/04	1	65.00	1	65.10	64.30	0	11,845	0.00%
2021/06/03	7.4	64.94	31	65.52	65.80	-23.6	11,859	-0.20%
2021/06/02	1	65.90	1	64.40	64.30	0	11,861	0.00%
2021/06/01	1	63.00	3	64.10	64.00	-2	11,763	-0.02%
2021/05/28	4	61.43	1	61.50	61.50	3	11,730	0.03%
2021/05/27	0	0.00	2	61.50	60.80	-2	11,814	-0.02%
2021/05/26	2	61.30	2	61.65	62.00	0	11,829	0.00%
2021/05/25	36.1	58.93	37	58.14	62.10	-0.9	11,766	-0.01%
2021/05/24	3	56.77	0	0.00	57.70	3	11,779	0.03%
2021/05/21	1	57.60	1	57.50	57.60	0	11,816	0.00%
2021/05/20	9	58.23	7	58.66	57.50	2	11,905	0.02%
2021/05/19	1	55.30	4	56.18	56.80	-3	11,823	-0.03%
2021/05/18	2	55.80	0	0.00	55.80	2	12,099	0.02%
2021/05/17	2	52.76	1	54.00	52.20	1	12,110	0.01%
2021/05/14	1	55.80	0	0.00	56.80	1	11,978	0.01%
2021/05/13	3.3	55.34	2	54.85	55.20	1.3	11,918	0.01%
2021/05/12	13	53.17	11.3	53.06	54.50	1.7	11,847	0.01%
2021/05/11	8.1	56.40	3	56.53	55.30	5.1	11,750	0.04%
2021/05/10	4	60.38	0	0.00	59.90	4	12,020	0.03%
2021/05/07	1	59.80	3	61.17	61.40	-2	12,225	-0.02%
2021/05/06	4	59.25	2	59.30	59.00	2	12,352	0.02%
2021/05/04	12.1	61.65	8	61.46	60.50	4.1	12,696	0.03%
2021/05/03	2	64.15	2	66.00	63.00	0	12,729	0.00%
2021/04/29	61	68.35	49	66.73	66.40	12	12,823	0.09%
2021/04/28	0	0.00	8	65.04	65.70	-8	12,537	-0.06%
2021/04/27	2	62.50	1	63.00	62.30	1	12,354	0.01%
2021/04/26	30	62.74	26	63.19	62.80	4	12,303	0.03%
2021/04/23	1	59.10	15	58.86	61.40	-14	11,914	-0.12%
2021/04/22	4	56.80	12	56.98	55.90	-8	11,783	-0.07%
2021/04/21	6	58.02	1	58.60	57.30	5	11,799	0.04%
2021/04/20	8	56.74	6	57.07	57.40	2	11,736	0.02%
2021/04/19	2	55.60	0	0.00	55.60	2	11,704	0.02%
2021/04/16	0	0.00	1	55.50	55.20	-1	11,708	-0.01%
2021/04/15	1	55.90	12.1	55.94	56.00	-11.1	11,723	-0.09%
2021/04/14	10.2	52.88	3	52.90	52.90	7.2	11,656	0.06%
2021/04/13	1	55.10	0	0.00	54.00	1	11,682	0.01%
2021/04/12	2	55.10	3	54.77	54.60	-1	12,037	-0.01%
2021/04/09	7	55.74	3	56.07	55.30	4	12,358	0.03%
2021/04/08	4	56.93	0	0.00	57.00	4	12,227	0.03%
2021/04/07	0	0.00	4	55.83	56.70	-4	12,186	-0.03%
2021/04/06	3	54.93	1	55.10	54.90	2	12,081	0.02%
2021/04/01	13	54.95	1	55.30	55.00	12	12,093	0.10%
2021/03/31	7	54.83	6	54.60	55.10	1	12,061	0.01%
2021/03/30	5	54.30	1	53.90	54.20	4	12,004	0.03%
2021/03/29	3	54.57	1	54.90	54.20	2	12,152	0.02%
2021/03/25	0	0.00	14	53.50	53.30	-14	12,454	-0.11%
2021/03/24	0	0.00	1	53.80	54.30	-1	12,934	-0.01%
2021/03/23	3	53.87	3.5	53.89	53.40	-0.5	13,027	0.00%
2021/03/22	3	54.43	4	54.60	54.70	-1	13,350	-0.01%
2021/03/19	1.5	54.10	4	54.05	54.80	-2.5	13,461	-0.02%
2021/03/18	4	53.45	12	53.80	53.90	-8	13,316	-0.06%
2021/03/17	16	53.23	17	52.68	52.60	-1	13,694	-0.01%
2021/03/16	26	53.03	14	52.25	53.50	12	13,719	0.09%
2021/03/15	2	51.60	2.2	52.08	52.10	-0.2	13,566	0.00%
2021/03/12	6	49.96	3	50.27	50.40	3	13,435	0.02%
2021/03/11	1	49.60	2	50.60	51.10	-1	13,364	-0.01%
2021/03/10	6	49.32	4	49.29	49.20	2	13,455	0.01%
2021/03/09	4	49.31	1	49.40	49.40	3	13,567	0.02%
2021/03/08	4	49.05	6	49.07	49.20	-2	13,596	-0.01%
2021/03/05	3.1	49.40	2	49.65	49.00	1.1	13,605	0.01%
2021/03/04	0	0.00	0	51.00	50.20	0	13,548	0.00%
2021/03/03	1	50.40	1	50.70	50.90	0	13,466	0.00%
2021/03/02	1	50.80	1	51.60	50.80	0	13,458	0.00%
2021/02/26	1	50.00	0	0.00	50.50	1	13,419	0.01%
2021/02/25	1	50.40	1	51.30	51.10	0	13,502	0.00%
2021/02/24	4	50.65	4	49.90	49.70	0	13,605	0.00%
2021/02/23	3	51.87	0	0.00	51.40	3	13,783	0.02%
2021/02/22	9	53.48	13	53.75	53.00	-4	13,846	-0.03%
2021/02/19	3	51.37	5	52.50	52.60	-2	13,716	-0.01%
2021/02/18	6.5	50.73	4	50.88	52.60	2.5	13,480	0.02%
2021/02/17	9	49.42	10	49.53	49.35	-1	13,096	-0.01%
2021/02/05	4	47.88	13	48.01	48.05	-9	12,921	-0.07%
2021/02/04	3	48.93	5	48.57	48.50	-2	12,838	-0.02%
2021/02/03	4	48.93	16.1	49.69	49.90	-12.1	12,713	-0.10%
2021/02/02	15	49.68	7	49.61	49.60	8	12,568	0.06%
2021/02/01	131	50.14	112	50.03	50.50	19	12,400	0.15%	大買/大賣/
2021/01/29	3	49.40	1.1	49.05	49.10	1.9	11,970	0.02%
2021/01/28	7.1	48.20	19	48.68	47.20	-11.9	11,788	-0.10%
2021/01/27	2	49.88	11	49.97	49.55	-9	11,599	-0.08%
2021/01/26	6	48.99	5	49.26	49.25	1	11,336	0.01%
2021/01/25	2	48.23	2	48.50	48.60	0	11,053	0.00%
2021/01/22	13	47.25	12.8	46.76	48.10	0.2	10,747	0.00%
2021/01/21	2	44.55	2	45.08	45.35	0	10,434	0.00%
2021/01/20	1	43.85	0	0.00	43.35	1	10,307	0.01%
2021/01/19	0	0.00	4	44.35	44.55	-4	10,227	-0.04%
2021/01/18	1	44.25	0	0.00	44.80	1	10,163	0.01%
2021/01/15	2.5	44.62	1	43.95	44.30	1.5	10,066	0.01%
2021/01/14	2	45.40	26	45.37	45.25	-24	9,898	-0.24%
2021/01/13	3	46.10	0	0.00	46.05	3	9,753	0.03%
2021/01/12	4.3	46.75	0	0.00	46.30	4.3	9,641	0.04%
2021/01/11	0	0.00	3	47.62	47.80	-3	9,521	-0.03%
2021/01/08	5	47.67	1	47.55	47.45	4	9,504	0.04%
2021/01/07	0	0.00	1	48.55	48.15	-1	9,418	-0.01%
2021/01/06	21	48.40	2	48.13	47.05	19	9,411	0.20%
2021/01/05	7.1	49.27	22	48.64	49.00	-14.9	9,338	-0.16%
2021/01/04	13	48.24	15	48.35	48.50	-2	8,979	-0.02%
2020/12/31	3	46.00	0	0.00	45.80	3	8,581	0.03%
2020/12/30	2	46.35	1	46.40	45.95	1	8,502	0.01%
2020/12/29	2	45.85	0	0.00	45.65	2	8,427	0.02%
2020/12/28	1	46.80	0	0.00	46.65	1	8,355	0.01%
2020/12/25	2	45.35	2	45.33	45.30	0	8,273	0.00%
2020/12/24	4	45.73	1	46.40	45.45	3	8,225	0.04%
2020/12/23	3	46.02	0	0.00	45.85	3	8,175	0.04%
2020/12/22	5	48.40	22	48.10	45.50	-17	8,084	-0.21%
2020/12/21	24	47.90	25	45.84	48.20	-1	7,859	-0.01%
2020/12/18	118	48.11	133	47.96	46.10	-15	7,645	-0.20%	大買/大賣/
2020/12/17	7	46.29	0	0.00	46.30	7	7,137	0.10%
2020/12/16	20	46.32	13	46.59	46.90	7	6,983	0.10%
2020/12/15	10	44.73	0	0.00	43.80	10	6,570	0.15%
2020/12/14	3	45.18	27	45.80	46.00	-24	6,367	-0.38%
2020/12/11	47	45.23	113	45.10	45.40	-66	6,225	-1.06%	大賣/
2020/12/10	103	43.46	5	43.13	43.45	98	5,707	1.72%	大買/
2020/12/09	4	42.16	1	42.05	42.20	3	5,573	0.05%
2020/12/08	0	0.00	3	43.05	42.85	-3	5,507	-0.05%
2020/12/07	0	0.00	1	43.00	42.90	-1	5,773	-0.02%
2020/12/04	2	43.03	3	42.80	43.05	-1	5,885	-0.02%
2020/12/03	2	43.10	5	43.09	42.75	-3	5,731	-0.05%
2020/12/01	4	42.00	12	41.85	42.50	-8	5,581	-0.14%
2020/11/30	1	41.85	0	0.00	41.00	1	5,576	0.02%
2020/11/27	1	41.90	0	0.00	41.75	1	5,694	0.02%
2020/11/26	0	0.00	2	42.15	41.95	-2	5,804	-0.03%
2020/11/25	2	41.55	1	41.55	41.90	1	5,880	0.02%
2020/11/24	2	42.05	5.1	42.59	42.10	-3.1	6,174	-0.05%
2020/11/23	1	42.65	8	42.96	42.80	-7	6,054	-0.12%
2020/11/20	14.1	41.63	14	41.97	41.90	0.1	5,885	0.00%
2020/11/19	5	40.63	3	40.83	40.70	2	5,592	0.04%
2020/11/18	0	0.00	5	39.30	39.95	-5	5,521	-0.09%
2020/11/17	1	39.10	0	0.00	38.90	1	5,601	0.02%
2020/11/16	0	0.00	10	39.60	39.35	-10	5,868	-0.17%
2020/11/12	3	39.97	0	0.00	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	40.00	39.80	-1	7,407	-0.01%
2020/11/06	0	0.00	1	39.80	39.30	-1	7,464	-0.01%
2020/11/04	0	0.00	4	39.00	39.45	-4	7,610	-0.05%
2020/11/02	1	38.65	4	38.31	38.60	-3	7,743	-0.04%
2020/10/30	1	38.70	0	0.00	38.25	1	7,765	0.01%
2020/10/29	6	38.73	0	0.00	39.05	6	7,884	0.08%
2020/10/28	0	0.00	4	39.30	39.20	-4	7,902	-0.05%
2020/10/26	0	0.00	7	39.30	39.10	-7	7,938	-0.09%
2020/10/16	0	0.00	3	39.32	38.60	-3	8,510	-0.04%
2020/10/14	1	39.55	1	39.45	39.65	0	8,656	0.00%
2020/10/13	1	36.90	0	0.00	38.10	1	8,795	0.01%
2020/10/07	2	38.83	0	0.00	38.70	2	9,186	0.02%
2020/10/05	5	38.15	1	38.20	38.55	4	9,582	0.04%
2020/09/30	1	37.80	0	0.00	38.10	1	9,882	0.01%
2020/09/29	4	37.95	0	0.00	37.75	4	9,976	0.04%
2020/09/28	0	0.00	50	37.83	37.90	-50	10,155	-0.49%
2020/09/25	55	37.72	6	38.02	37.60	49	10,413	0.47%
2020/09/24	1	38.70	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	1	40.15	0	0.00	40.20	1	11,099	0.01%
2020/09/18	1	40.55	5	40.47	40.70	-4	11,199	-0.04%
2020/09/17	0	0.00	4	40.90	40.85	-4	11,195	-0.04%
2020/09/16	1	41.50	0	0.00	41.30	1	11,249	0.01%
2020/09/15	2	41.85	3	42.13	41.65	-1	11,338	-0.01%
2020/09/14	3	42.00	2	42.05	41.70	1	11,693	0.01%
2020/09/11	2	40.58	0	0.00	41.10	2	12,061	0.02%
2020/09/10	9	41.59	22	42.49	40.80	-13	12,189	-0.11%
2020/09/09	28	41.42	7	40.95	41.15	21	12,078	0.17%
2020/09/07	1	40.20	60	40.70	40.10	-59	12,136	-0.49%
2020/09/04	1	40.60	22	40.70	40.65	-21	12,307	-0.17%
2020/09/03	2	41.18	1	41.15	41.00	1	12,619	0.01%
2020/09/02	61	41.77	0	0.00	41.15	61	13,279	0.46%
2020/08/28	2	41.90	10.6	41.68	41.40	-8.6	13,442	-0.06%
2020/08/27	1	39.85	1	40.05	40.05	0	13,279	0.00%
2020/08/25	1	39.30	0	0.00	40.10	1	13,704	0.01%
2020/08/24	0	0.00	11	38.72	38.95	-11	13,789	-0.08%
2020/08/21	1	38.10	1	38.80	38.50	0	14,062	0.00%
2020/08/20	11	38.95	10	38.56	38.50	1	14,188	0.01%
2020/08/19	34	40.32	22	40.94	40.10	12	14,272	0.08%
2020/08/18	3	41.75	250	41.20	41.20	-247	14,805	-1.67%	大賣/鉅額交易
2020/08/17	4	43.69	1	44.15	43.50	3	15,335	0.02%
2020/08/14	6	43.68	136	43.38	43.55	-130	15,665	-0.83%	大賣/鉅額交易
2020/08/13	7	43.01	51	43.71	44.00	-44	16,035	-0.27%
2020/08/12	99	41.11	97	41.11	40.90	2	15,663	0.01%
2020/08/11	11	41.05	20	41.16	41.30	-9	15,714	-0.06%
2020/08/10	0	0.00	3	41.20	40.60	-3	15,931	-0.02%
2020/08/07	19	40.22	1	40.40	40.20	18	16,099	0.11%
2020/08/06	6	41.28	26	41.13	41.10	-20	16,466	-0.12%
2020/08/04	5	41.11	2	41.45	41.50	3	17,247	0.02%
2020/08/03	1	41.15	0	0.00	41.20	1	17,674	0.01%
2020/07/31	7	40.74	1	40.90	40.85	6	17,766	0.03%
2020/07/29	0	0.00	3	39.90	40.90	-3	17,928	-0.02%
2020/07/28	3	40.00	1	39.90	39.45	2	17,901	0.01%
2020/07/27	12	40.85	1	40.90	40.55	11	17,835	0.06%
2020/07/24	28	41.39	3	42.05	41.30	25	17,873	0.14%
2020/07/23	71	41.81	0	0.00	42.00	71	17,960	0.40%
2020/07/22	22	42.56	4	42.18	42.80	18	18,107	0.10%
2020/07/21	1	40.90	1	41.20	41.50	0	17,986	0.00%
2020/07/20	58	39.29	3	39.30	39.65	55	17,840	0.31%
2020/07/17	80	40.74	2	41.20	39.85	78	17,837	0.44%
2020/07/16	67	43.07	82.2	43.22	43.25	-15.2	17,635	-0.09%
2020/07/15	2	42.68	2	42.35	42.50	0	17,423	0.00%
2020/07/14	81	43.55	130	42.57	42.50	-49	17,379	-0.28%	大賣/
2020/07/13	127	43.80	8	43.56	44.50	119	17,295	0.69%	大買/鉅額交易
2020/07/10	121	42.73	4	43.05	42.50	117	17,133	0.68%	大買/鉅額交易
2020/07/09	1	41.70	3	41.77	41.95	-2	16,925	-0.01%
2020/07/06	4.1	44.07	31.3	44.01	44.00	-27.2	16,597	-0.16%
2020/07/03	2	43.15	4	43.06	43.00	-2	16,418	-0.01%
2020/07/02	7	43.40	7	43.86	43.95	0	16,271	0.00%
2020/07/01	1	42.05	10	41.84	41.95	-9	15,947	-0.06%
2020/06/30	2	40.70	0	0.00	40.60	2	15,644	0.01%
2020/06/29	1	40.40	1	40.50	40.65	0	15,658	0.00%
2020/06/22	0	40.70	5	40.90	40.55	-5	15,677	-0.03%
2020/06/19	3	41.07	8	40.84	40.50	-5	15,803	-0.03%
2020/06/18	0	0.00	8	39.73	40.60	-8	15,511	-0.05%
2020/06/17	6	38.42	0	0.00	38.40	6	15,081	0.04%
2020/06/16	2	38.20	3	38.57	38.75	-1	15,016	-0.01%
2020/06/15	3	37.73	1	37.70	37.70	2	15,009	0.01%
2020/06/12	4	38.11	0	0.00	37.95	4	14,993	0.03%
2020/06/11	2	37.85	18	37.98	38.20	-16	14,908	-0.11%
2020/06/10	0	0.00	1	37.75	38.05	-1	14,791	-0.01%
2020/06/09	35	38.58	18	38.70	37.35	17	14,569	0.12%
2020/06/08	18	40.38	17	40.91	40.55	1	13,891	0.01%
2020/06/05	2	40.35	0	0.00	40.80	2	13,694	0.01%
2020/06/04	12.5	40.48	3	40.58	40.35	9.5	13,703	0.07%
2020/06/03	5.5	41.22	1	41.90	41.10	4.5	13,553	0.03%
2020/06/02	6	41.14	7	41.26	41.00	-1	13,320	-0.01%
2020/06/01	3	41.53	1	42.00	41.85	2	13,121	0.02%
2020/05/29	2	41.00	2	41.20	40.60	0	12,818	0.00%
2020/05/28	6	41.76	3	41.13	40.55	3	12,660	0.02%
2020/05/27	21	41.75	6	41.73	41.60	15	12,319	0.12%
2020/05/26	3	42.47	24	41.98	41.70	-21	12,135	-0.17%
2020/05/25	94	42.15	81	40.91	42.30	13	11,780	0.11%
2020/05/22	15	39.89	59	40.00	39.80	-44	11,043	-0.40%
2020/05/21	8	38.85	4	38.90	38.85	4	10,233	0.04%
2020/05/20	2	38.15	260	37.78	39.05	-258	9,765	-2.64%	大賣/鉅額交易
2020/05/19	51	37.19	20	37.04	36.30	31	9,161	0.34%
2020/05/18	1	35.25	2	36.10	36.10	-1	8,953	-0.01%
2020/05/15	19	35.68	4	35.80	35.80	15	8,840	0.17%
2020/05/14	5	37.12	55	37.04	36.50	-50	8,503	-0.59%
2020/05/13	73	36.80	155	36.20	37.45	-82	8,158	-1.01%	大賣/
2020/05/12	84	35.60	279	35.25	35.85	-195	7,777	-2.51%	大賣/鉅額交易
2020/05/11	118	34.90	71	33.98	34.90	47	7,351	0.64%	大買/
2020/05/08	84	33.47	11	32.80	33.00	73	6,940	1.05%
2020/05/07	70	31.77	1	31.95	31.95	69	6,412	1.08%
2020/05/05	1	30.60	1	30.70	30.60	0	6,183	0.00%
2020/05/04	0	0.00	1	30.40	30.55	-1	6,093	-0.02%
2020/04/29	29	30.75	30	31.08	30.75	-1	6,055	-0.02%
2020/04/28	111	31.04	1	31.00	30.95	110	6,023	1.83%	大買/鉅額交易
2020/04/27	156	30.51	1	30.85	30.80	155	5,969	2.60%	大買/鉅額交易
2020/04/24	81	28.94	0	0.00	28.95	81	5,749	1.41%
2020/04/23	1	28.45	0	0.00	28.35	1	5,699	0.02%
2020/04/20	0	0.00	1	28.95	28.85	-1	5,640	-0.02%
2020/04/17	1	28.80	0	0.00	28.75	1	5,625	0.02%
2020/04/16	1	29.05	0	0.00	29.10	1	5,528	0.02%
2020/04/15	2	28.10	0	0.00	28.15	2	5,394	0.04%
2020/04/14	0	0.00	2	27.80	27.90	-2	5,394	-0.04%
2020/04/10	0	0.00	2	27.73	27.80	-2	5,406	-0.04%
2020/04/09	2	27.77	2	27.90	27.60	0	5,419	0.00%
2020/04/07	1	25.60	1	25.65	25.90	0	5,205	0.00%
2020/04/06	1	25.20	0	0.00	25.20	1	5,157	0.02%
2020/03/31	0	0.00	1	25.15	24.70	-1	5,167	-0.02%
2020/03/30	2	24.73	10	24.25	25.10	-8	5,085	-0.16%
2020/03/27	0	0.00	2	24.55	24.60	-2	4,988	-0.04%
2020/03/26	10	24.00	0	0.00	24.05	10	4,862	0.21%
2020/03/25	2	24.90	1	25.10	24.30	1	4,773	0.02%
2020/03/24	1	23.50	0	0.00	23.75	1	4,530	0.02%
2020/03/23	1	21.60	0	0.00	21.60	1	4,424	0.02%
2020/03/20	0	0.00	9	22.50	22.60	-9	4,426	-0.20%
2020/03/19	2	21.10	18	21.50	21.00	-16	4,364	-0.37%
2020/03/18	3	22.55	10	22.49	22.40	-7	4,298	-0.16%
2020/03/17	3	22.27	2	22.25	22.00	1	4,367	0.02%
2020/03/16	1	24.15	1	24.00	23.70	0	4,396	0.00%
2020/03/13	3	23.75	3	23.88	25.00	0	4,384	0.00%
2020/03/12	5	26.85	5	26.41	26.15	0	4,318	0.00%
2020/03/11	0	0.00	3	28.20	28.25	-3	4,250	-0.07%
2020/03/10	2	28.00	2	28.20	28.40	0	4,285	0.00%
2020/03/09	1	29.60	0	0.00	29.00	1	4,176	0.02%
2020/03/04	1	30.15	1	30.30	30.30	0	4,292	0.00%
2020/03/03	1	30.75	2	30.60	30.55	-1	4,397	-0.02%
2020/03/02	3	30.47	2	30.60	30.60	1	4,476	0.02%
2020/02/27	6	31.41	1	30.90	30.90	5	4,561	0.11%
2020/02/26	1	31.20	1	31.05	31.05	0	4,704	0.00%
2020/02/25	2	31.05	7	30.80	31.10	-5	5,137	-0.10%
2020/02/20	1	31.35	1	31.05	31.05	0	5,187	0.00%
2020/02/19	2	30.95	2	31.13	31.05	0	5,182	0.00%
2020/02/18	4	30.76	2	30.85	30.85	2	5,200	0.04%
2020/02/14	1	30.40	2	30.43	30.30	-1	5,232	-0.02%
2020/02/13	2	30.10	3	30.30	30.15	-1	5,292	-0.02%
2020/02/12	0	0.00	2	29.85	29.80	-2	5,426	-0.04%
2020/02/11	2	29.15	0	0.00	29.15	2	5,723	0.03%
2020/02/06	2	29.58	3	29.65	29.65	-1	6,091	-0.02%
2020/02/05	1	29.40	1	29.35	29.35	0	6,321	0.00%
2020/02/04	2	29.58	2	29.55	29.55	0	6,353	0.00%
2020/02/03	2	28.55	2	29.35	29.35	0	6,363	0.00%
2020/01/31	3	29.40	3	29.78	29.75	0	6,368	0.00%
2020/01/30	3	28.73	7	29.27	29.00	-4	6,404	-0.06%
2020/01/20	0	0.00	2	31.55	31.50	-2	6,284	-0.03%
2020/01/17	0	0.00	2	31.53	31.40	-2	6,288	-0.03%
2020/01/16	0	0.00	30	31.58	31.60	-30	6,288	-0.48%
2020/01/15	5	31.42	16	31.49	31.20	-11	6,308	-0.17%
2020/01/14	2	31.35	80	31.22	31.40	-78	6,372	-1.22%
2020/01/13	2	30.68	0	0.00	30.75	2	6,421	0.03%
2020/01/09	0	0.00	1	30.65	30.60	-1	6,472	-0.02%
2020/01/08	11	30.55	0	0.00	30.55	11	6,520	0.17%
2020/01/07	2	31.05	3	31.32	31.10	-1	6,774	-0.01%
2020/01/06	0	0.00	2	31.65	31.65	-2	7,065	-0.03%
2020/01/03	1	31.75	0	0.00	31.70	1	7,075	0.01%
2020/01/02	2	31.85	74	31.83	31.90	-72	7,116	-1.01%
2019/12/30	4	31.23	0	0.00	31.05	4	7,215	0.06%
2019/12/27	2	31.40	2	31.15	31.15	0	7,464	0.00%
2019/12/24	31	30.74	0	0.00	30.75	31	7,495	0.41%
2019/12/23	31	30.90	3	30.95	30.75	28	7,493	0.37%
2019/12/19	1	30.95	0	0.00	31.20	1	7,447	0.01%
2019/12/18	2	31.28	2	31.10	31.10	0	7,423	0.00%
2019/12/17	3	30.90	5	30.97	30.95	-2	7,381	-0.03%
2019/12/16	32	30.85	1	31.00	31.00	31	7,349	0.42%
2019/12/13	92	30.30	2	30.38	30.20	90	7,288	1.23%
2019/12/12	0	0.00	2	30.50	30.20	-2	7,172	-0.03%
2019/12/11	3	30.70	2	31.00	30.80	1	7,033	0.01%
2019/12/10	4	31.60	4	31.45	31.45	0	6,910	0.00%
2019/12/09	0	0.00	10	31.45	31.35	-10	6,856	-0.15%
2019/12/06	0	0.00	1	31.75	31.75	-1	6,905	-0.01%
2019/12/05	0	0.00	3	31.90	31.90	-3	6,892	-0.04%
2019/12/04	1	31.70	1	31.90	31.90	0	6,846	0.00%
2019/12/03	3	31.67	2	31.90	31.65	1	6,889	0.01%
2019/12/02	7	31.96	11	31.46	31.30	-4	6,883	-0.06%
2019/11/29	0	0.00	1	32.30	32.30	-1	6,830	-0.01%
2019/11/28	12	32.70	3	32.87	32.70	9	6,789	0.13%
2019/11/27	22	33.03	1	33.05	33.15	21	6,741	0.31%
2019/11/26	3	32.92	3	32.60	32.60	0	6,676	0.00%
2019/11/25	12	33.03	25	33.02	32.60	-13	6,607	-0.20%
2019/11/22	18	32.77	17	32.88	32.55	1	6,450	0.02%
2019/11/21	6	31.26	1	31.40	32.05	5	6,166	0.08%
2019/11/20	3	31.83	4	31.58	31.50	-1	6,381	-0.02%
2019/11/18	9	31.98	2	31.78	32.05	7	6,768	0.10%
2019/11/15	1	32.35	1	31.85	31.85	0	6,786	0.00%
2019/11/14	5	31.85	2	31.85	31.85	3	6,799	0.04%
2019/11/13	2	31.83	3	31.95	31.80	-1	6,794	-0.01%
2019/11/12	4	32.65	5	32.57	32.55	-1	6,786	-0.01%
2019/11/11	20	32.79	3	32.73	32.55	17	6,729	0.25%
2019/11/08	2	32.68	5	32.77	32.85	-3	6,584	-0.05%
2019/11/07	4	31.80	2	31.75	31.75	2	6,266	0.03%
2019/11/06	3	31.90	1	32.70	32.15	2	6,253	0.03%
2019/11/05	0	0.00	1	32.65	32.75	-1	6,175	-0.02%
2019/11/04	1	30.25	10	31.96	32.05	-9	5,941	-0.15%
2019/11/01	4	29.65	4	29.66	29.70	0	5,705	0.00%
2019/10/31	4	30.04	7	29.95	29.95	-3	5,708	-0.05%
2019/10/30	1	29.90	1	30.10	30.00	0	5,678	0.00%
2019/10/29	8	30.89	7	30.51	30.50	1	5,603	0.02%
2019/10/28	2	31.48	3	31.40	31.40	-1	5,531	-0.02%
2019/10/25	3	31.62	3	31.57	31.55	0	5,527	0.00%
2019/10/24	3	31.65	1	31.75	31.75	2	5,522	0.04%
2019/10/22	3	32.05	2	32.25	32.00	1	5,538	0.02%
2019/10/21	5	31.63	4	31.88	32.05	1	5,473	0.02%
2019/10/18	0	0.00	2	31.35	31.35	-2	5,387	-0.04%
2019/10/17	3	30.85	2	31.35	31.35	1	5,366	0.02%
2019/10/16	4	30.89	3	30.93	30.85	1	5,349	0.02%
2019/10/15	12	31.57	13	31.51	30.90	-1	5,293	-0.02%
2019/10/14	3	30.38	3	30.57	31.00	0	5,017	0.00%
2019/10/07	0	0.00	10	30.10	30.90	-10	4,709	-0.21%
2019/10/04	2	29.70	0	0.00	29.80	2	4,594	0.04%
2019/10/03	3	29.65	1	30.30	30.10	2	4,570	0.04%
2019/10/02	0	0.00	2	28.60	29.40	-2	4,302	-0.05%
2019/10/01	3	28.23	0	0.00	28.05	3	4,236	0.07%
2019/09/27	1	28.40	1	28.30	28.15	0	4,302	0.00%
2019/09/26	0	0.00	2	28.90	28.90	-2	4,295	-0.05%
2019/09/25	1	28.65	1	28.90	28.90	0	4,321	0.00%
2019/09/24	2	28.80	0	0.00	29.00	2	4,368	0.05%
2019/09/23	1	28.35	1	28.60	28.65	0	4,361	0.00%
2019/09/20	1	28.40	0	0.00	28.30	1	4,381	0.02%
2019/09/19	1	28.55	1	28.45	28.35	0	4,363	0.00%
2019/09/10	4	28.19	51	28.03	29.00	-47	4,647	-1.01%
2019/09/09	0	0.00	14	29.42	29.40	-14	4,526	-0.31%
2019/09/05	5	29.41	4.1	29.20	29.20	0.9	4,627	0.02%
2019/09/04	2	29.10	2	29.35	29.35	0	4,608	0.00%
2019/09/03	2	28.70	2	28.98	28.95	0	4,617	0.00%
2019/09/02	0	0.00	19	28.25	28.25	-19	4,558	-0.42%
2019/08/30	2	28.05	2	27.90	27.90	0	4,556	0.00%
2019/08/29	6	28.12	5	27.96	27.90	1	4,525	0.02%
2019/08/28	4	28.06	14	28.18	28.05	-10	4,513	-0.22%
2019/08/27	5	28.49	3	28.55	28.00	2	4,599	0.04%
2019/08/26	3	28.30	0	0.00	28.10	3	4,548	0.07%
2019/08/23	24	30.41	3	30.40	30.30	21	4,475	0.47%
2019/08/22	12	31.43	12	32.22	30.80	0	4,316	0.00%
2019/08/21	1.1	33.96	0	0.00	34.00	1.1	3,965	0.03%
2019/08/20	1	33.75	2	33.65	33.60	-1	3,970	-0.03%
2019/08/19	12	33.71	2	33.78	33.85	10	3,993	0.25%
2019/08/16	1	32.55	1	32.90	32.80	0	4,127	0.00%
2019/08/15	4	32.58	3	32.92	32.50	1	4,190	0.02%
2019/08/14	10	33.10	9	32.89	32.70	1	4,184	0.02%
2019/08/13	2	31.20	2	31.48	32.35	0	4,226	0.00%
2019/08/12	1	32.05	1	32.30	32.25	0	4,264	0.00%
2019/08/08	4	31.93	0	0.00	32.00	4	4,308	0.09%
2019/08/07	3	32.02	3	32.07	31.60	0	4,338	0.00%
2019/08/06	2	31.20	2	31.45	32.00	0	4,444	0.00%
2019/08/05	2	32.30	2	32.30	32.25	0	4,458	0.00%
2019/08/02	4	33.10	44	32.79	32.80	-40	4,542	-0.88%
2019/08/01	2	34.10	2	34.05	33.90	0	4,559	0.00%
2019/07/31	0	0.00	2	34.25	34.40	-2	4,588	-0.04%
2019/07/30	7	34.06	15	34.01	34.00	-8	4,598	-0.17%
2019/07/26	11	34.70	3	34.78	34.75	8	4,692	0.17%
2019/07/25	7	35.35	7	35.06	34.85	0	4,719	0.00%
2019/07/24	5	34.86	10	35.15	35.35	-5	4,741	-0.11%
2019/07/19	10	34.83	2	34.78	34.70	8	4,859	0.16%
2019/07/18	20	34.80	2	34.90	34.60	18	4,903	0.37%
2019/07/17	1	35.20	1	35.05	35.05	0	4,961	0.00%
2019/07/15	0	0.00	21	35.60	35.35	-21	5,215	-0.40%
2019/07/12	0	0.00	32	35.19	35.25	-32	5,313	-0.60%
2019/07/11	4	34.86	4	34.95	34.65	0	5,449	0.00%
2019/07/09	4	33.75	12	33.62	33.70	-8	5,638	-0.14%
2019/07/08	1	34.45	0	0.00	34.30	1	5,725	0.02%
2019/07/05	4	34.38	0	0.00	34.55	4	5,925	0.07%
2019/07/04	1	34.35	1	34.50	34.60	0	6,265	0.00%
2019/07/03	0	0.00	2	33.90	33.80	-2	6,642	-0.03%
2019/07/01	1	33.55	3	33.98	34.05	-2	6,896	-0.03%
2019/06/28	1	33.30	1	33.30	33.30	0	6,902	0.00%
2019/06/27	1	33.45	1	33.60	33.60	0	7,033	0.00%
2019/06/26	1	33.10	2	33.15	33.15	-1	7,213	-0.01%
2019/06/25	6	33.12	3	33.32	33.20	3	7,332	0.04%
2019/06/24	3	33.78	5	33.75	33.75	-2	7,343	-0.03%
2019/06/21	2	33.80	2	34.25	33.60	0	7,380	0.00%
2019/06/20	5	33.14	6	33.42	33.70	-1	7,327	-0.01%
2019/06/19	22	32.63	2	32.70	32.50	20	7,366	0.27%
2019/06/18	6	32.20	0	0.00	32.15	6	7,757	0.08%
2019/06/14	2	32.45	1	32.40	32.20	1	7,933	0.01%
2019/06/13	31	32.57	7	32.73	32.65	24	7,961	0.30%
2019/06/12	4	31.88	4	32.20	32.30	0	7,865	0.00%
2019/06/11	2	32.00	5	31.68	31.70	-3	7,877	-0.04%
2019/06/10	0	0.00	6	31.35	31.55	-6	8,020	-0.07%
2019/06/06	7	30.89	0	0.00	30.85	7	8,259	0.08%
2019/06/05	6	31.55	2	31.30	31.30	4	8,334	0.05%
2019/06/04	2	31.13	8	31.38	31.10	-6	8,331	-0.07%
2019/06/03	15	30.96	2	31.05	31.05	13	8,323	0.16%
2019/05/31	0	0.00	5	32.25	32.00	-5	8,202	-0.06%
2019/05/30	61	32.30	60	32.00	31.95	1	8,176	0.01%
2019/05/29	22	32.70	24	32.64	32.70	-2	8,135	-0.02%
2019/05/28	9	31.34	2	31.25	31.10	7	8,068	0.09%
2019/05/27	4	30.25	2	30.80	30.95	2	8,098	0.02%
2019/05/24	5	30.58	7	30.39	30.25	-2	8,087	-0.02%
2019/05/23	191	30.98	189	30.93	30.80	2	8,036	0.02%	大買/大賣/
2019/05/22	7	33.04	22	32.32	32.05	-15	7,867	-0.19%
2019/05/21	2	33.18	2	33.25	33.25	0	7,838	0.00%
2019/05/20	1	33.70	1	34.00	33.65	0	7,855	0.00%
2019/05/17	0	0.00	29	34.47	34.50	-29	7,864	-0.37%
2019/05/16	3	34.30	14	34.18	34.05	-11	7,855	-0.14%
2019/05/15	5	33.20	0	0.00	33.50	5	7,953	0.06%
2019/05/14	20	31.60	5	31.65	32.60	15	7,996	0.19%
2019/05/13	6	33.25	13	33.53	33.00	-7	7,903	-0.09%
2019/05/10	3	34.65	7	35.03	33.95	-4	7,912	-0.05%
2019/05/09	3	35.75	21	35.04	35.05	-18	7,883	-0.23%
2019/05/08	2	36.30	3	36.53	36.60	-1	7,993	-0.01%
2019/05/06	1	36.60	1	36.70	36.70	0	8,284	0.00%
2019/05/03	0	0.00	9	38.00	37.90	-9	8,241	-0.11%
2019/05/02	1	37.15	1	37.40	37.40	0	8,187	0.00%
2019/04/29	2	36.25	1	36.25	36.25	1	8,146	0.01%
2019/04/26	1	37.25	3	37.05	37.00	-2	8,183	-0.02%
2019/04/25	7	38.16	3	38.07	37.85	4	8,169	0.05%
2019/04/24	6	37.63	0	0.00	37.55	6	8,154	0.07%
2019/04/23	1	37.40	3	37.45	37.80	-2	8,109	-0.02%
2019/04/22	9	38.20	1	38.20	37.80	8	8,045	0.10%
2019/04/19	25	38.18	0	0.00	38.35	25	8,029	0.31%
2019/04/18	20	37.70	6	38.10	37.35	14	7,983	0.18%
2019/04/17	24	37.66	12	37.89	37.50	12	7,919	0.15%
2019/04/15	7	37.32	0	0.00	37.15	7	7,682	0.09%
2019/04/12	3	36.10	4	36.03	36.30	-1	7,588	-0.01%
2019/04/11	6	37.23	2	36.88	36.20	4	7,488	0.05%
2019/04/10	4	37.91	6	37.71	37.25	-2	7,275	-0.03%
2019/04/09	8	36.97	13	36.85	37.20	-5	6,956	-0.07%
2019/04/08	1	35.10	7	35.55	35.95	-6	6,570	-0.09%
2019/04/03	7	34.70	7	34.46	34.50	0	6,398	0.00%
2019/04/01	3	34.28	8	33.93	33.95	-5	6,285	-0.08%
2019/03/29	6	34.74	7	34.26	34.50	-1	6,158	-0.02%
2019/03/28	4	34.40	0	0.00	34.60	4	6,093	0.07%
2019/03/26	7	33.96	4	33.60	33.60	3	6,351	0.05%
2019/03/25	3	33.65	4	33.73	33.75	-1	6,341	-0.02%
2019/03/22	7	34.39	7	34.53	33.80	0	6,338	0.00%
2019/03/21	11	35.45	5	35.55	35.10	6	6,491	0.09%
2019/03/20	0	0.00	3	34.35	34.55	-3	7,202	-0.04%
2019/03/19	3	34.08	7	33.65	33.35	-4	7,144	-0.06%
2019/03/18	3	34.33	4	34.20	34.10	-1	7,276	-0.01%
2019/03/15	1	33.65	3	33.62	34.10	-2	7,280	-0.03%
2019/03/14	4	33.85	6	34.13	33.60	-2	7,304	-0.03%
2019/03/13	22	34.50	23	34.30	34.05	-1	7,331	-0.01%
2019/03/12	7	34.27	6	34.56	34.70	1	7,213	0.01%
2019/03/11	3	33.28	2	33.35	33.55	1	7,122	0.01%
2019/03/08	3	32.08	7	32.31	32.35	-4	7,322	-0.05%
2019/03/07	7	32.84	6	32.66	32.60	1	7,370	0.01%
2019/03/06	3	32.68	11	32.65	32.60	-8	7,460	-0.11%
2019/03/04	2	32.90	0	0.00	32.70	2	7,753	0.03%
2019/02/27	4	31.95	0	0.00	32.25	4	7,836	0.05%
2019/02/26	9	32.25	13	32.28	32.20	-4	8,037	-0.05%
2019/02/25	2	33.25	3	33.28	33.15	-1	8,041	-0.01%
2019/02/22	1	33.10	2	32.95	32.95	-1	8,149	-0.01%
2019/02/21	3	33.20	0	0.00	33.10	3	8,252	0.04%
2019/02/20	3	33.50	1	33.45	33.10	2	8,506	0.02%
2019/02/19	12	32.95	6	32.65	33.00	6	8,725	0.07%
2019/02/18	5	31.70	7	31.74	32.00	-2	8,776	-0.02%
2019/02/15	4	32.64	2	32.50	32.45	2	8,974	0.02%
2019/02/14	4	33.15	9	33.06	32.95	-5	9,148	-0.05%
2019/02/13	1	32.75	5	33.00	33.00	-4	9,185	-0.04%
2019/02/12	2	32.45	2	32.40	32.40	0	9,372	0.00%
2019/02/11	1	32.60	3	32.70	32.60	-2	9,569	-0.02%
2019/01/30	6	32.37	20	32.45	32.15	-14	9,556	-0.15%
2019/01/29	7	32.32	6	32.23	32.45	1	9,548	0.01%
2019/01/28	13	32.12	16	32.11	32.10	-3	9,420	-0.03%
2019/01/25	20	30.75	1	30.40	30.80	19	9,325	0.20%
2019/01/24	5	29.98	3	29.90	29.90	2	9,306	0.02%
2019/01/23	4	29.40	22	29.60	29.85	-18	9,333	-0.19%
2019/01/22	1	29.50	1	29.65	29.40	0	9,377	0.00%
2019/01/21	3	29.73	3	29.75	29.75	0	9,400	0.00%
2019/01/18	0	0.00	24	29.10	29.55	-24	9,444	-0.25%
2019/01/17	3	29.93	4	29.45	29.20	-1	9,525	-0.01%
2019/01/16	5	29.86	5	29.80	29.85	0	9,492	0.00%
2019/01/15	4	30.15	0	0.00	30.30	4	9,452	0.04%
2019/01/14	1	29.80	1	29.95	29.95	0	9,470	0.00%
2019/01/11	11	30.12	14	29.51	29.55	-3	9,515	-0.03%
2019/01/10	21.6	30.76	5	30.86	30.70	16.6	9,456	0.18%
2019/01/09	4	30.18	5	30.05	30.55	-1	9,464	-0.01%
2019/01/08	2	29.85	20	30.11	29.80	-18	9,483	-0.19%
2019/01/07	2	29.55	2	29.60	29.60	0	9,469	0.00%
2019/01/04	29	29.07	7	29.19	29.00	22	9,580	0.23%
2019/01/03	2	30.43	3	30.52	30.30	-1	9,665	-0.01%
2019/01/02	1	30.35	2	30.28	30.25	-1	9,698	-0.01%
2018/12/28	2.4	30.28	2	30.15	30.15	0.4	9,760	0.00%
2018/12/27	4	30.79	11	30.60	30.25	-7	9,932	-0.07%
2018/12/26	4	30.60	4	30.54	30.25	0	9,965	0.00%
2018/12/25	0	0.00	3	29.92	30.25	-3	10,109	-0.03%
2018/12/24	1	30.15	1	30.30	30.30	0	10,397	0.00%
2018/12/22	1	30.00	1	30.20	30.05	0	10,402	0.00%
2018/12/21	90	29.17	80	29.44	30.50	10	10,443	0.10%
2018/12/20	11	30.26	24	30.01	29.70	-13	10,349	-0.13%
2018/12/19	3	31.70	0	0.00	31.85	3	10,170	0.03%
2018/12/18	2	31.93	2	32.13	31.90	0	10,041	0.00%
2018/12/17	8	31.79	7	32.07	32.20	1	10,053	0.01%
2018/12/14	8	32.51	7	32.29	31.85	1	10,062	0.01%
2018/12/13	24	34.26	31	34.88	33.50	-7	9,881	-0.07%
2018/12/12	3	32.42	3	32.07	32.60	0	8,813	0.00%
2018/12/11	4	31.81	25	31.87	32.00	-21	8,820	-0.24%
2018/12/10	11	30.87	4	30.68	30.70	7	8,730	0.08%
2018/12/07	3	31.63	3	31.73	31.80	0	8,751	0.00%
2018/12/06	3	31.33	14	31.19	31.70	-11	8,775	-0.13%
2018/12/05	1	32.40	1	32.75	32.70	0	8,855	0.00%
2018/12/04	7	33.67	7	33.59	33.45	0	8,873	0.00%
2018/12/03	7.8	33.18	19	33.66	33.50	-11.2	8,805	-0.13%
2018/11/30	1	31.75	1	32.05	31.70	0	8,545	0.00%
2018/11/29	5	31.72	6	31.95	31.50	-1	8,644	-0.01%
2018/11/28	17	31.81	14	31.76	31.80	3	8,697	0.03%
2018/11/27	6	32.09	8	32.14	32.40	-2	8,626	-0.02%
2018/11/26	5	30.08	43	30.55	31.45	-38	8,659	-0.44%
2018/11/23	42	30.07	4	30.45	29.85	38	8,610	0.44%
2018/11/22	7	31.37	8	31.93	31.50	-1	8,498	-0.01%
2018/11/21	9	31.57	7	31.51	32.25	2	8,561	0.02%
2018/11/20	12.1	31.69	12	31.49	31.60	0.1	8,677	0.00%
2018/11/19	6	32.00	9	32.48	32.00	-3	8,643	-0.03%
2018/11/16	5	31.82	9	31.84	32.00	-4	8,521	-0.05%
2018/11/15	3	30.45	3	30.75	30.40	0	8,445	0.00%
2018/11/14	4	30.11	5	30.04	30.40	-1	8,442	-0.01%
2018/11/13	10	28.06	13	27.95	29.30	-3	8,313	-0.04%
2018/11/12	4	28.53	5	28.60	28.20	-1	8,185	-0.01%
2018/11/09	15	27.99	2	27.78	28.30	13	8,118	0.16%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/07	3	25.17	3	25.42	25.40	0	7,820	0.00%
2018/11/06	4	25.15	7	25.22	24.95	-3	7,996	-0.04%
2018/11/05	5	26.39	5	26.04	26.05	0	8,003	0.00%
2018/11/02	11	26.37	11	26.26	26.30	0	8,026	0.00%
2018/11/01	7	24.63	8	24.92	25.30	-1	7,918	-0.01%
2018/10/31	3	23.93	3	24.27	24.40	0	7,903	0.00%
2018/10/30	2	23.00	2	23.43	23.50	0	7,954	0.00%
2018/10/29	2	22.50	3	22.78	22.95	-1	8,015	-0.01%
2018/10/26	5	22.40	16	22.56	22.55	-11	8,112	-0.14%
2018/10/25	18.5	22.55	0	0.00	22.45	18.5	8,115	0.23%
2018/10/24	4	23.63	19	23.94	24.00	-15	8,016	-0.19%
2018/10/23	2	23.95	4	24.05	23.85	-2	8,147	-0.02%
2018/10/22	4	24.24	4	24.28	24.40	0	8,349	0.00%
2018/10/19	2	23.05	3	23.18	23.90	-1	8,859	-0.01%
2018/10/18	5	23.52	10	23.62	23.55	-5	8,974	-0.06%
2018/10/17	14	24.18	12	23.78	23.70	2	8,998	0.02%
2018/10/16	9	24.78	9	24.63	24.50	0	8,949	0.00%
2018/10/15	5	24.39	9	24.68	24.50	-4	9,156	-0.04%
2018/10/12	12	23.46	10	23.55	24.00	2	9,258	0.02%
2018/10/11	15	23.75	14	24.04	23.60	1	9,310	0.01%
2018/10/09	4	26.21	2	25.70	26.20	2	9,330	0.02%
2018/10/08	3	26.52	3	26.62	26.65	0	9,758	0.00%
2018/10/05	13	26.33	8	25.93	26.20	5	9,945	0.05%
2018/10/04	11	28.00	3	27.95	28.00	8	10,587	0.08%
2018/10/03	7	28.36	11	28.35	28.20	-4	11,209	-0.04%
2018/10/02	44	29.76	26	28.87	28.95	18	11,130	0.16%
2018/10/01	1	31.65	1	31.50	31.50	0	10,872	0.00%
2018/09/28	7	31.85	6	31.30	31.30	1	10,923	0.01%
2018/09/27	15	31.76	4	31.84	31.80	11	10,889	0.10%
2018/09/26	2	32.40	40	32.33	32.05	-38	10,852	-0.35%
2018/09/25	2.6	31.15	2	31.40	31.30	0.6	10,826	0.01%
2018/09/21	7	31.27	6	31.10	31.05	1	10,816	0.01%
2018/09/20	5	31.34	3	31.52	31.55	2	10,780	0.02%
2018/09/19	3	31.75	22	32.07	31.30	-19	10,761	-0.18%
2018/09/18	3	31.87	69	32.25	32.00	-66	10,667	-0.62%
2018/09/17	1	32.40	2	32.08	32.00	-1	10,634	-0.01%
2018/09/14	4	31.63	3	31.87	32.50	1	10,701	0.01%
2018/09/13	1	31.70	2	31.68	31.65	-1	10,654	-0.01%
2018/09/12	3	31.28	3	31.48	31.00	0	10,627	0.00%
2018/09/11	9	31.02	6	30.97	31.95	3	10,650	0.03%
2018/09/10	5	32.38	6	32.56	32.05	-1	10,611	-0.01%
2018/09/07	4	33.61	2	33.30	33.30	2	10,656	0.02%
2018/09/05	3	34.40	3	34.28	34.50	0	10,714	0.00%
2018/08/31	2	36.70	2	37.00	36.70	0	10,639	0.00%
2018/08/28	0	0.00	2	35.58	35.50	-2	10,829	-0.02%
2018/08/27	2	35.58	4	35.63	35.15	-2	10,920	-0.02%
2018/08/24	3	33.72	3	33.73	33.80	0	10,953	0.00%
2018/08/23	5	33.88	4	33.94	34.10	1	10,966	0.01%
2018/08/22	27	34.12	7	33.84	33.75	20	10,906	0.18%
2018/08/21	9	34.83	5	34.78	35.40	4	11,046	0.04%
2018/08/20	14	35.05	8	34.89	34.50	6	11,315	0.05%
2018/08/17	46	36.26	4	36.60	36.00	42	11,326	0.37%
2018/08/16	7	36.69	2	37.13	36.65	5	11,348	0.04%
2018/08/15	38	37.52	23	37.80	37.90	15	11,589	0.13%
2018/08/14	6	35.84	5	36.64	36.85	1	12,134	0.01%
2018/08/13	47	35.68	4	35.65	35.50	43	12,287	0.35%
2018/08/10	43	37.69	20	37.86	37.55	23	12,187	0.19%
2018/08/09	5	39.08	2	38.60	38.60	3	12,281	0.02%
2018/08/08	4	38.66	3	38.72	38.60	1	12,387	0.01%
2018/08/07	4	38.55	1	38.85	38.85	3	12,422	0.02%
2018/08/06	2	38.35	2	38.55	38.35	0	12,517	0.00%
2018/08/03	4	38.40	13	38.58	39.00	-9	12,550	-0.07%
2018/08/02	42	38.00	4	38.15	37.65	38	12,638	0.30%
2018/08/01	3	39.65	3	39.62	39.10	0	12,681	0.00%
2018/07/31	3	39.23	6	39.38	39.25	-3	12,843	-0.02%
2018/07/30	7	39.24	5	39.41	38.85	2	13,019	0.02%
2018/07/27	19	40.35	18	40.38	40.05	1	12,973	0.01%
2018/07/26	8	40.04	13	40.15	40.70	-5	12,803	-0.04%
2018/07/25	5	38.60	5	38.42	37.90	0	12,359	0.00%
2018/07/24	8	38.02	5	38.21	38.30	3	12,307	0.02%
2018/07/23	4	37.80	5	37.61	37.60	-1	12,360	-0.01%
2018/07/20	6	38.42	7	38.16	38.35	-1	12,460	-0.01%
2018/07/19	13	37.57	12	37.31	37.15	1	12,298	0.01%
2018/07/18	6	38.38	15	38.34	37.80	-9	12,405	-0.07%
2018/07/17	8	38.65	6	38.54	38.90	2	12,362	0.02%
2018/07/16	12	38.57	11	38.71	38.65	1	12,343	0.01%
2018/07/13	11	37.99	7	38.05	37.05	4	11,991	0.03%
2018/07/12	450	37.42	451	37.41	37.55	-1	11,975	-0.01%	大買/大賣/
2018/07/11	20	36.72	29	36.63	37.15	-9	11,380	-0.08%
2018/07/10	0	0.00	3	33.05	33.80	-3	10,879	-0.03%
2018/07/09	5	31.26	4	31.33	31.25	1	10,996	0.01%
2018/07/06	8	31.39	8	31.51	31.20	0	11,464	0.00%
2018/07/05	4	32.81	7	32.51	32.25	-3	11,945	-0.03%
2018/07/04	2	32.20	3	32.58	32.70	-1	12,447	-0.01%
2018/07/03	2	33.08	3	32.52	32.10	-1	13,006	-0.01%
2018/07/02	3	33.78	3	33.10	33.10	0	13,314	0.00%
2018/06/29	12	34.13	12	33.96	33.90	0	13,399	0.00%
2018/06/28	21	33.69	5	33.28	33.70	16	13,502	0.12%
2018/06/27	2	33.35	2	33.05	32.90	0	13,814	0.00%
2018/06/26	15	33.32	4	33.39	33.30	11	13,867	0.08%
2018/06/25	9	34.32	4	34.51	33.80	5	13,903	0.04%
2018/06/22	3	33.38	2	33.45	33.20	1	13,990	0.01%
2018/06/21	4	33.10	3	33.37	33.50	1	14,047	0.01%
2018/06/20	9	32.66	6	32.76	32.60	3	14,114	0.02%
2018/06/19	13	34.18	5	34.36	33.75	8	14,119	0.06%
2018/06/15	4	35.70	4	35.45	35.20	0	14,158	0.00%
2018/06/14	1	35.00	1	34.85	34.85	0	14,071	0.00%
2018/06/13	7	34.81	4	35.28	34.70	3	14,041	0.02%
2018/06/12	11	35.80	3	35.45	35.45	8	14,084	0.06%
2018/06/11	8	35.98	1	35.40	35.40	7	13,952	0.05%
2018/06/08	14	35.32	7	35.76	35.85	7	13,940	0.05%
2018/06/07	11	35.50	7	35.48	35.20	4	13,820	0.03%
2018/06/06	20	36.14	14	36.01	35.70	6	13,746	0.04%
2018/06/05	7	35.84	9	35.87	35.75	-2	13,586	-0.01%
2018/06/04	22	36.66	5	36.75	36.30	17	13,518	0.13%
2018/06/01	5	35.74	4	35.55	36.20	1	13,373	0.01%
2018/05/31	7	34.71	2	34.53	34.25	5	13,216	0.04%
2018/05/29	12	35.42	12	35.92	35.20	0	13,382	0.00%
2018/05/28	11	34.48	9	34.87	34.90	2	13,185	0.02%
2018/05/25	4	34.08	6	33.56	33.10	-2	12,886	-0.02%
2018/05/24	1	34.20	1	33.95	34.00	0	12,837	0.00%
2018/05/23	8	34.24	6	34.27	34.05	2	12,805	0.02%
2018/05/22	14	34.01	18	34.56	35.20	-4	12,626	-0.03%
2018/05/21	2	31.28	4	31.39	32.00	-2	12,098	-0.02%
2018/05/18	3	31.07	2	31.35	30.60	1	11,960	0.01%
2018/05/17	13	31.28	11	30.83	30.85	2	11,992	0.02%
2018/05/16	14	31.78	6	31.91	31.50	8	12,003	0.07%
2018/05/14	1	31.80	19	32.20	31.75	-18	12,428	-0.14%
2018/05/11	9	31.60	6	31.50	31.50	3	12,508	0.02%
2018/05/10	5	32.17	10	32.12	32.20	-5	12,735	-0.04%
2018/05/09	3	31.12	3	31.20	31.40	0	13,108	0.00%
2018/05/08	8	31.44	9	31.54	31.55	-1	14,501	-0.01%
2018/05/07	13	32.50	8	31.63	31.20	5	14,808	0.03%
2018/05/04	6	33.61	7	33.42	33.10	-1	14,713	-0.01%
2018/05/03	2	33.25	1	33.30	33.10	1	14,648	0.01%
2018/05/02	1	32.90	2	33.28	33.00	-1	14,712	-0.01%
2018/04/30	3	32.70	3	33.25	33.05	0	14,683	0.00%
2018/04/27	2	32.10	4	32.44	32.30	-2	14,913	-0.01%
2018/04/26	12	33.31	6	32.41	32.00	6	15,227	0.04%
2018/04/25	6	34.57	22	34.79	34.50	-16	15,131	-0.11%
2018/04/24	7	33.52	9	33.66	34.00	-2	15,052	-0.01%
2018/04/23	3	34.30	2	34.00	33.60	1	14,844	0.01%
2018/04/20	5	34.65	4	34.79	34.65	1	14,749	0.01%
2018/04/19	1	35.25	1	35.15	35.00	0	14,655	0.00%
2018/04/18	5	35.15	5	34.80	34.70	0	14,658	0.00%
2018/04/17	7	36.21	3	35.75	35.50	4	14,648	0.03%
2018/04/16	6	36.73	4	37.14	37.60	2	14,689	0.01%
2018/04/13	12	36.07	5	36.12	36.30	7	14,611	0.05%
2018/04/12	58	36.27	27	36.50	36.20	31	14,567	0.21%
2018/04/11	34	36.99	35	36.71	35.30	-1	14,156	-0.01%
2018/04/10	29	38.55	17	38.60	38.20	12	13,821	0.09%
2018/04/09	24	41.57	18	41.71	40.50	6	13,502	0.04%
2018/04/03	28	46.11	15	45.17	45.00	13	13,180	0.10%
2018/04/02	8	49.48	4	48.78	48.95	4	12,886	0.03%
2018/03/31	3	50.20	1	50.00	49.80	2	12,835	0.02%
2018/03/30	3	48.73	16	50.16	50.00	-13	12,756	-0.10%
2018/03/29	2	49.20	2	49.28	48.25	0	12,456	0.00%
2018/03/28	0	0.00	3	49.17	48.90	-3	12,459	-0.02%
2018/03/27	2	49.58	7	49.77	49.85	-5	12,570	-0.04%
2018/03/26	5	48.13	2	47.95	48.40	3	12,396	0.02%
2018/03/23	3	46.93	1	47.10	47.00	2	12,330	0.02%
2018/03/22	2	48.63	8	48.88	48.55	-6	12,284	-0.05%
2018/03/21	10	48.73	5	48.73	48.50	5	12,226	0.04%
2018/03/20	4	47.60	0	0.00	47.60	4	12,144	0.03%
2018/03/19	1	47.15	0	0.00	46.90	1	12,264	0.01%
2018/03/16	1	45.80	2	46.90	47.10	-1	12,420	-0.01%
2018/03/15	2	45.15	1	45.00	45.25	1	12,521	0.01%
2018/03/14	1	45.35	1	45.15	45.15	0	12,655	0.00%
2018/03/13	2	45.83	2	46.10	46.00	0	12,882	0.00%
2018/03/12	2	46.70	12	46.40	45.60	-10	13,218	-0.08%
2018/03/09	16	45.60	1	46.15	45.95	15	13,279	0.11%
2018/03/08	5	44.57	4	44.88	44.60	1	13,215	0.01%
2018/03/07	5	44.52	6	44.40	44.15	-1	13,213	-0.01%
2018/03/06	6	44.48	10	44.79	45.50	-4	13,345	-0.03%
2018/03/05	5	44.68	6	44.73	44.30	-1	13,349	-0.01%
2018/03/02	24	44.12	12	44.42	44.55	12	13,462	0.09%
2018/03/01	4	46.49	14	46.45	46.10	-10	13,309	-0.08%
2018/02/27	1	48.05	1	47.25	47.25	0	13,353	0.00%
2018/02/26	5	48.05	5	47.98	47.60	0	13,472	0.00%
2018/02/23	7	48.13	5	48.19	47.80	2	13,931	0.01%
2018/02/22	12	48.58	11	48.63	48.10	1	14,128	0.01%
2018/02/21	15	49.29	16	49.94	50.50	-1	14,260	-0.01%
2018/02/12	13	47.00	3	46.50	46.15	10	14,596	0.07%
2018/02/09	28	45.52	11	46.09	46.50	17	15,312	0.11%
2018/02/08	2	47.18	15	47.65	47.50	-13	16,522	-0.08%
2018/02/07	5	48.46	32	49.12	49.00	-27	17,249	-0.16%
2018/02/06	22	45.56	18	46.12	46.50	4	17,155	0.02%
2018/02/05	8	47.71	4	48.35	48.50	4	16,883	0.02%
2018/02/02	38	50.74	28	50.22	49.70	10	16,783	0.06%
2018/02/01	13	53.04	17	52.90	51.40	-4	16,594	-0.02%
2018/01/31	48	54.54	29	56.06	53.10	19	16,249	0.12%
2018/01/30	7	53.47	8	53.25	53.10	-1	14,707	-0.01%
2018/01/29	3	52.47	6	51.27	51.50	-3	14,188	-0.02%
2018/01/26	1	49.75	0	0.00	49.85	1	14,070	0.01%
2018/01/25	4	50.25	5	50.76	49.50	-1	14,094	-0.01%
2018/01/24	7	50.41	2	50.75	51.20	5	14,062	0.04%
2018/01/23	14	51.79	13	52.35	50.30	1	14,143	0.01%
2018/01/22	8	51.03	9	52.20	53.40	-1	13,899	-0.01%
2018/01/19	2	47.98	5	48.56	48.80	-3	13,640	-0.02%
2018/01/18	3	47.17	2	47.18	47.35	1	13,612	0.01%
2018/01/17	5	48.80	5	48.30	48.30	0	13,689	0.00%
2018/01/16	3	48.30	4	48.20	48.15	-1	13,914	-0.01%
2018/01/15	4	49.10	2	49.20	48.60	2	13,971	0.01%
2018/01/12	0	0.00	1	51.00	49.95	-1	13,983	-0.01%
2018/01/11	8	49.56	12	49.83	49.45	-4	13,887	-0.03%
2018/01/10	12	48.76	25	48.94	49.40	-13	13,737	-0.09%
2018/01/09	7	46.64	7	46.80	46.90	0	13,549	0.00%
2018/01/08	0	0.00	7	47.50	47.50	-7	13,458	-0.05%
2018/01/05	2	45.55	2	46.20	46.30	0	13,568	0.00%
2018/01/04	10	46.04	6	46.28	45.80	4	13,668	0.03%
2018/01/03	9	45.87	14	45.98	46.35	-5	13,721	-0.04%
2018/01/02	44	45.88	29	45.70	45.55	15	13,633	0.11%