元太 (8069)-玉山-嘉義券商分點個股進出

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
227.5
漲跌
▲11.0
漲幅
+5.08%
成交量
12,607張
產業
上櫃光電類股
1437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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7.4	227.56	8.3	229.83	227.50	-1	8,103	-0.01%
2024/04/25	2.4	219.39	2.2	216.75	216.50	0.2	8,015	0.00%
2024/04/24	0.5	210.90	0.2	210.91	209.00	0.3	7,906	0.00%
2024/04/23	2.2	208.16	2.1	207.62	208.00	0.1	7,910	0.00%
2024/04/22	3.3	208.83	0	0.00	207.00	3.3	7,885	0.04%
2024/04/19	6.3	219.38	1	217.44	215.00	5.2	7,795	0.07%
2024/04/18	5.2	226.00	0	0.00	225.50	5.2	7,695	0.07%
2024/04/17	7.6	229.18	1	231.50	229.00	6.6	7,574	0.09%
2024/04/16	0.2	237.33	0	0.00	237.00	0.2	7,500	0.00%
2024/04/15	0	241.40	10.2	243.02	241.00	-10.2	7,467	-0.14%
2024/04/12	1.1	240.14	10	242.75	245.00	-8.9	7,483	-0.12%
2024/04/11	5.1	236.72	0	0.00	242.00	5.1	7,431	0.07%
2024/04/10	0.1	238.33	23.5	238.79	240.00	-23.4	7,391	-0.32%
2024/04/09	1.1	229.46	0	0.00	231.00	1.1	7,358	0.01%
2024/04/08	0	0.00	0.4	231.73	232.00	-0.4	7,348	-0.01%
2024/04/03	6.1	225.77	0	0.00	227.00	6.1	7,334	0.08%
2024/04/02	1.1	229.01	0.2	229.00	230.00	0.9	7,325	0.01%
2024/04/01	0	231.63	0	0.00	231.50	0	7,508	0.00%
2024/03/29	0.1	228.80	1	228.00	229.00	-1	7,556	-0.01%
2024/03/28	0.2	228.73	0	0.00	227.00	0.2	7,624	0.00%
2024/03/27	1.4	228.78	0	0.00	228.00	1.4	7,924	0.02%
2024/03/26	9.2	233.03	11.1	228.02	229.50	-1.9	7,926	-0.02%
2024/03/25	16.1	232.22	6	238.50	237.00	10.1	7,892	0.13%
2024/03/22	0	234.81	0.3	236.98	236.50	-0.2	7,858	0.00%
2024/03/21	12.1	238.99	5	237.00	236.50	7.1	7,785	0.09%
2024/03/20	4.1	239.27	3	241.49	238.50	1.1	7,913	0.01%
2024/03/19	14.1	240.07	1	240.50	239.50	13.1	7,963	0.16%
2024/03/18	6.1	243.00	20.2	241.98	244.50	-14.1	7,934	-0.18%
2024/03/15	8	236.43	11	237.00	234.00	-3	7,914	-0.04%
2024/03/14	0.1	233.98	0.5	233.13	235.50	-0.4	7,900	0.00%
2024/03/13	3.3	232.81	1.1	233.98	230.50	2.2	7,846	0.03%
2024/03/12	3.6	236.42	2.3	234.96	236.00	1.3	7,793	0.02%
2024/03/11	1.1	222.14	2	222.25	229.50	-0.9	7,722	-0.01%
2024/03/08	7.3	225.09	1	224.98	222.50	6.3	7,635	0.08%
2024/03/07	1.5	239.92	10	238.00	240.00	-8.6	7,314	-0.12%
2024/03/06	11.8	240.08	0.1	242.01	241.00	11.7	7,264	0.16%
2024/03/05	2.3	239.69	1.4	244.57	241.00	0.9	7,259	0.01%
2024/03/04	2.3	249.71	0.8	246.75	246.50	1.5	7,191	0.02%
2024/03/01	0.2	249.28	34.3	251.72	253.00	-34.1	7,109	-0.48%
2024/02/29	2.2	237.63	41.7	238.30	246.00	-39.5	6,948	-0.57%
2024/02/27	0.5	227.15	2.5	228.40	230.00	-2	6,664	-0.03%
2024/02/26	1.6	223.33	0.4	223.00	223.50	1.3	6,590	0.02%
2024/02/23	3.1	231.80	3	231.70	231.50	0.1	6,505	0.00%
2024/02/22	3.2	231.54	3.1	230.16	233.00	0.2	6,498	0.00%
2024/02/21	2.4	227.69	8.1	231.31	232.00	-5.7	6,489	-0.09%
2024/02/20	2	223.02	2.2	227.44	228.50	-0.2	6,446	0.00%
2024/02/19	0.1	223.35	1	222.00	223.00	-0.9	6,536	-0.01%
2024/02/16	1	227.00	7.9	230.82	226.00	-6.8	6,577	-0.10%
2024/02/15	0.1	226.89	6.2	227.94	229.00	-6.2	6,481	-0.09%
2024/02/05	0	215.31	2	217.75	217.00	-2	6,278	-0.03%
2024/02/02	1.1	213.62	29.1	214.98	214.00	-28	6,223	-0.45%
2024/02/01	3.7	213.11	10.5	215.42	213.50	-6.8	6,168	-0.11%
2024/01/31	12.3	214.18	5	212.60	208.00	7.3	6,050	0.12%
2024/01/30	8.5	214.37	2.2	210.96	212.00	6.3	5,985	0.11%
2024/01/29	0.2	213.44	0.2	213.51	216.00	0	5,987	0.00%
2024/01/26	5.1	214.98	26.3	213.13	217.00	-21.1	5,799	-0.36%
2024/01/25	0	0.00	20	199.35	200.50	-20	5,280	-0.38%
2024/01/24	2.1	197.36	4.1	197.48	193.50	-2	5,127	-0.04%
2024/01/23	3.1	194.02	12.9	194.40	195.50	-9.7	5,071	-0.19%
2024/01/22	0.1	188.04	0.2	188.50	187.50	-0.1	4,994	0.00%
2024/01/19	0.2	187.42	0	191.00	187.00	0.1	4,987	0.00%
2024/01/18	0	184.25	0	0.00	185.00	0	4,944	0.00%
2024/01/17	0.2	183.11	6	181.17	182.50	-5.8	4,926	-0.12%
2024/01/16	0.1	184.95	0	0.00	186.00	0.1	4,946	0.00%
2024/01/15	0.1	187.88	0	0.00	187.00	0.1	5,088	0.00%
2024/01/12	2	187.01	0	0.00	187.50	2	5,205	0.04%
2024/01/11	0	187.00	1	186.50	187.00	-1	5,273	-0.02%
2024/01/10	4.3	185.53	1.1	185.45	187.00	3.2	5,293	0.06%
2024/01/09	0	191.00	2	190.00	190.00	-2	5,268	-0.04%
2024/01/08	0.1	193.17	0.3	194.20	192.00	-0.1	5,267	0.00%
2024/01/05	0.3	189.83	0	0.00	189.50	0.3	5,249	0.01%
2024/01/04	1.6	188.05	0	0.00	188.00	1.6	5,308	0.03%
2024/01/03	1.6	188.82	0	0.00	189.50	1.6	5,427	0.03%
2024/01/02	3.4	195.87	0	0.00	195.00	3.4	5,495	0.06%
2023/12/29	6.7	197.97	2	198.50	197.00	4.7	5,531	0.09%
2023/12/28	1.3	201.08	5.3	201.95	201.50	-4	5,510	-0.07%
2023/12/27	5.1	199.54	7.6	201.49	203.00	-2.5	5,510	-0.04%
2023/12/26	0.2	194.45	3.6	194.12	193.50	-3.4	5,340	-0.06%
2023/12/25	2.5	199.15	4	198.38	197.00	-1.5	5,297	-0.03%
2023/12/22	4.1	191.82	25.6	191.38	197.00	-21.5	5,205	-0.41%
2023/12/21	2	181.00	14	182.07	182.00	-12	4,892	-0.25%
2023/12/20	0.1	179.46	9	181.00	181.00	-8.9	4,888	-0.18%
2023/12/19	0.3	178.65	0	0.00	177.00	0.3	4,911	0.01%
2023/12/18	2.1	178.27	0	0.00	178.50	2.1	4,963	0.04%
2023/12/15	2.1	181.50	3	182.00	180.00	-0.9	5,028	-0.02%
2023/12/14	1	179.96	1	179.50	181.00	0	4,950	0.00%
2023/12/13	0	176.50	0	0.00	176.50	0	4,892	0.00%
2023/12/12	0.1	175.80	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	2.1	176.03	1	176.50	176.00	1.1	4,983	0.02%
2023/12/08	0.1	179.82	0	0.00	178.50	0.1	5,027	0.00%
2023/12/07	0	178.86	2.1	180.46	180.50	-2	5,225	-0.04%
2023/12/06	0.1	179.14	1.2	181.74	178.00	-1	5,273	-0.02%
2023/12/05	1.1	180.86	1	182.00	179.00	0.1	5,321	0.00%
2023/12/04	10	181.00	3	182.01	181.00	7	5,328	0.13%
2023/12/01	2.4	181.00	0	0.00	180.50	2.4	5,345	0.04%
2023/11/30	1.1	180.51	3	181.83	183.00	-2	5,332	-0.04%
2023/11/29	5	178.50	0	0.00	178.50	5	5,283	0.10%
2023/11/28	0.1	174.83	0	0.00	175.50	0.1	5,343	0.00%
2023/11/27	0.1	174.64	0	0.00	173.50	0.1	5,373	0.00%
2023/11/24	6.1	175.52	0	0.00	175.50	6.1	5,422	0.11%
2023/11/22	0	176.90	0	0.00	177.50	0	5,418	0.00%
2023/11/21	0.1	177.06	3	177.50	176.00	-2.9	5,460	-0.05%
2023/11/20	1.3	178.11	0	0.00	177.50	1.3	5,505	0.02%
2023/11/17	0	179.67	5	180.00	181.00	-5	5,543	-0.09%
2023/11/16	23	180.65	26	180.04	180.50	-3	5,583	-0.05%
2023/11/15	0.2	179.00	3.1	179.81	180.00	-3	5,481	-0.05%
2023/11/14	1	175.50	10	176.00	175.00	-9	5,551	-0.16%
2023/11/13	0	175.50	4.1	175.88	174.50	-4	6,164	-0.07%
2023/11/10	0	172.75	6	173.00	173.50	-6	6,445	-0.09%
2023/11/09	0	171.75	1.1	172.56	172.50	-1.1	6,645	-0.02%
2023/11/08	5	169.51	6	171.42	171.00	-1	6,735	-0.01%
2023/11/07	12.2	167.94	1	167.50	168.50	11.2	6,755	0.17%
2023/11/06	4.1	174.27	1	179.96	173.00	3	6,738	0.04%
2023/11/03	0.1	173.92	0.3	174.61	173.50	-0.2	6,673	0.00%
2023/11/02	0.1	172.00	0	0.00	172.00	0.1	6,707	0.00%
2023/11/01	0	169.83	0	0.00	169.00	0	6,822	0.00%
2023/10/31	14.4	168.13	0	0.00	168.00	14.4	6,916	0.21%
2023/10/30	0	169.17	0	0.00	169.00	0	7,005	0.00%
2023/10/27	0	170.00	0	0.00	169.50	0	7,071	0.00%
2023/10/26	6.3	168.66	1	170.00	167.00	5.3	7,216	0.07%
2023/10/25	0	0.00	1	173.00	173.00	-1	7,299	-0.01%
2023/10/24	3	166.67	1.1	168.99	170.00	1.9	7,342	0.03%
2023/10/23	8.3	167.86	3	169.00	168.00	5.3	7,307	0.07%
2023/10/20	8.5	174.25	0.1	175.00	173.00	8.4	7,205	0.12%
2023/10/19	3	178.50	1	177.50	178.50	2	7,130	0.03%
2023/10/17	2	178.28	0	0.00	178.50	2	7,183	0.03%
2023/10/16	2.1	179.32	0	0.00	179.00	2.1	7,225	0.03%
2023/10/13	1	182.54	0	183.00	183.50	1	7,266	0.01%
2023/10/12	6.2	184.33	6.1	184.48	185.00	0.1	7,245	0.00%
2023/10/11	2	179.00	1	178.00	181.00	1	7,233	0.01%
2023/10/06	1	186.36	12.1	185.67	182.00	-11	7,202	-0.15%
2023/10/05	0	180.17	3	183.00	182.50	-3	7,158	-0.04%
2023/10/04	2	178.01	1	177.50	178.00	1	7,171	0.01%
2023/10/03	0.1	180.14	6	180.50	179.50	-5.9	7,188	-0.08%
2023/10/02	3.1	181.49	2.1	181.99	181.50	1	7,202	0.01%
2023/09/28	2	179.26	0	0.00	179.50	2	7,258	0.03%
2023/09/27	1.1	178.05	0	0.00	178.50	1.1	7,294	0.01%
2023/09/26	10.1	179.31	0	0.00	177.50	10.1	7,325	0.14%
2023/09/25	1.1	182.95	3	182.83	182.00	-1.9	7,373	-0.03%
2023/09/22	2.1	178.45	6	176.92	179.50	-4	7,489	-0.05%
2023/09/21	2.1	179.04	0	0.00	178.00	2.1	7,579	0.03%
2023/09/20	8	183.25	1.1	183.55	180.00	6.9	7,664	0.09%
2023/09/19	0	0.00	6.1	183.51	181.00	-6.1	7,767	-0.08%
2023/09/18	6.1	178.51	0	0.00	178.50	6.1	8,282	0.07%
2023/09/15	1.6	181.66	2	181.00	180.00	-0.4	8,323	-0.01%
2023/09/14	0.1	181.78	5	180.91	182.50	-5	8,376	-0.06%
2023/09/13	9.1	175.23	0	0.00	174.00	9.1	8,346	0.11%
2023/09/12	15.6	173.49	2	175.00	172.00	13.6	8,365	0.16%
2023/09/11	1.1	179.03	2	178.75	178.50	-0.9	8,287	-0.01%
2023/09/08	9.3	179.52	4	178.63	179.50	5.3	8,389	0.06%
2023/09/07	1.1	183.66	0.1	184.00	183.50	1	8,546	0.01%
2023/09/06	1.2	185.94	5	187.00	186.50	-3.8	8,648	-0.04%
2023/09/05	0	186.00	1	186.00	185.00	-1	8,865	-0.01%
2023/09/04	4.2	184.30	0	0.00	184.00	4.2	8,982	0.05%
2023/09/01	0.6	188.40	6.1	188.09	188.00	-5.4	9,011	-0.06%
2023/08/31	0.2	182.20	0	0.00	182.50	0.2	9,077	0.00%
2023/08/30	2.1	183.25	2	184.00	182.50	0.1	9,211	0.00%
2023/08/29	0.1	183.79	1	184.00	184.50	-0.9	9,456	-0.01%
2023/08/28	5.1	181.02	0	0.00	181.50	5.1	9,482	0.05%
2023/08/25	2.1	182.06	0	0.00	181.00	2.1	9,562	0.02%
2023/08/24	1	186.00	1.1	185.53	185.00	0	9,619	0.00%
2023/08/23	0.1	180.71	0	0.00	180.00	0.1	9,749	0.00%
2023/08/22	1	181.51	2	182.50	181.00	-1	9,975	-0.01%
2023/08/21	11.2	180.68	2	181.25	179.50	9.2	9,991	0.09%
2023/08/18	5.3	180.72	1	181.50	181.00	4.3	10,044	0.04%
2023/08/17	14.2	178.88	14	176.54	183.50	0.2	9,996	0.00%
2023/08/16	49.3	194.38	15	192.03	191.00	34.3	9,513	0.36%
2023/08/15	13.2	201.58	8	203.08	202.50	5.2	9,446	0.05%
2023/08/14	12	200.34	6	202.67	201.00	6	9,624	0.06%
2023/08/11	22.1	206.38	11.1	204.01	204.50	11	9,901	0.11%
2023/08/10	8.7	210.44	0	0.00	208.50	8.7	10,024	0.09%
2023/08/09	2.1	219.89	0	0.00	218.00	2.1	9,974	0.02%
2023/08/08	1.1	224.59	2.2	226.23	225.50	-1.1	10,000	-0.01%
2023/08/07	3.2	226.92	8.3	226.28	228.00	-5.1	9,996	-0.05%
2023/08/04	1.3	217.00	0	0.00	217.50	1.3	9,939	0.01%
2023/08/02	2.5	223.56	1.9	223.42	220.50	0.6	9,958	0.01%
2023/08/01	6.2	224.68	5	222.50	222.50	1.2	10,227	0.01%
2023/07/31	6.5	225.61	10.2	226.25	225.00	-3.8	10,323	-0.04%
2023/07/28	1.9	218.97	8.7	217.57	221.50	-6.8	10,400	-0.07%
2023/07/27	1.2	205.89	9	210.00	213.00	-7.9	10,711	-0.07%
2023/07/26	0.3	208.27	0	0.00	208.50	0.3	11,395	0.00%
2023/07/25	11.1	207.33	3	209.17	208.00	8.1	11,620	0.07%
2023/07/24	2.8	208.64	1	208.50	208.50	1.8	11,671	0.01%
2023/07/21	6.3	213.10	7	214.57	215.00	-0.8	11,738	-0.01%
2023/07/20	22.2	215.38	1	213.00	213.00	21.2	11,800	0.18%
2023/07/19	6.1	218.19	6	220.75	219.00	0.1	11,899	0.00%
2023/07/18	1.2	220.72	2.1	221.50	222.00	-1	12,083	-0.01%
2023/07/17	2.1	220.45	2	219.50	218.50	0.1	12,170	0.00%
2023/07/14	8.1	218.58	5.5	219.55	220.50	2.7	12,292	0.02%
2023/07/13	1.1	222.97	1	225.00	221.00	0.1	12,382	0.00%
2023/07/12	10	221.00	11	222.41	221.50	-1	12,447	-0.01%
2023/07/11	0.5	219.90	0	0.00	222.00	0.5	12,582	0.00%
2023/07/10	0.1	213.05	0	0.00	212.00	0.1	12,593	0.00%
2023/07/07	0.2	212.33	0	0.00	212.50	0.2	12,723	0.00%
2023/07/06	2.3	220.06	7	218.71	216.50	-4.7	12,802	-0.04%
2023/07/05	6.3	225.59	5	228.49	223.50	1.3	13,110	0.01%
2023/07/04	1.1	224.50	0	0.00	224.50	1.1	13,391	0.01%
2023/07/03	5.1	224.03	0	0.00	224.50	5.1	13,818	0.04%
2023/06/30	1	218.05	1.1	224.13	225.00	-0.1	13,825	0.00%
2023/06/29	0.1	217.79	0	0.00	220.50	0.1	13,824	0.00%
2023/06/28	2.1	214.89	3	212.50	215.00	-0.9	13,779	-0.01%
2023/06/27	3.1	211.89	6	211.83	211.50	-2.9	13,714	-0.02%
2023/06/26	13.8	206.03	13.6	208.31	207.50	0.2	13,656	0.00%
2023/06/21	2.1	223.07	0.1	223.50	222.00	2	13,254	0.02%
2023/06/20	1.3	224.40	6.1	225.07	227.00	-4.8	13,325	-0.04%
2023/06/19	0.1	228.06	0	0.00	227.50	0.1	13,442	0.00%
2023/06/16	5.3	231.49	10.1	233.23	228.50	-4.9	13,454	-0.04%
2023/06/15	8.2	230.72	7	231.86	231.00	1.2	13,434	0.01%
2023/06/14	27.2	233.83	18	235.39	235.00	9.2	13,455	0.07%
2023/06/13	0.1	235.41	48	237.57	241.00	-47.9	13,480	-0.36%
2023/06/12	12.1	228.52	8.1	230.50	226.50	4.1	13,457	0.03%
2023/06/09	11.1	225.46	30.4	225.08	227.00	-19.3	13,641	-0.14%
2023/06/08	6.2	219.40	13	218.96	216.00	-6.8	13,800	-0.05%
2023/06/07	5.2	222.54	15	225.13	226.50	-9.8	14,437	-0.07%
2023/06/06	2.1	225.43	3.1	226.26	224.50	-1	14,667	-0.01%
2023/06/05	2	221.23	3	222.17	222.50	-1	14,787	-0.01%
2023/06/02	12.2	216.13	45.8	218.53	218.00	-33.6	14,948	-0.22%
2023/06/01	10.1	206.51	7.3	208.27	209.00	2.8	15,102	0.02%
2023/05/31	2.1	207.49	0	207.93	207.00	2	15,223	0.01%
2023/05/30	15.1	206.70	9	207.22	205.50	6.1	15,284	0.04%
2023/05/29	27.1	210.44	29	213.93	205.00	-1.9	15,377	-0.01%
2023/05/26	15.2	205.96	33.1	209.44	211.00	-17.9	15,672	-0.11%
2023/05/25	12.4	200.03	5.1	201.48	204.00	7.3	15,576	0.05%
2023/05/24	0.1	202.88	6	201.75	203.50	-5.9	15,794	-0.04%
2023/05/23	6	200.07	2.1	200.95	200.50	3.9	15,994	0.02%
2023/05/22	0.1	197.40	0.2	199.00	196.00	-0.1	16,029	0.00%
2023/05/19	6.3	195.93	10	197.10	198.00	-3.7	16,148	-0.02%
2023/05/18	18.3	200.18	12.1	200.86	198.50	6.2	16,664	0.04%
2023/05/17	6.4	203.72	24.4	205.09	204.00	-18	16,424	-0.11%
2023/05/16	21.2	195.15	30.1	196.57	198.00	-8.8	16,328	-0.05%
2023/05/15	1.1	190.53	0	0.00	191.00	1.1	16,291	0.01%
2023/05/12	1.1	187.69	5	191.60	193.00	-3.9	16,487	-0.02%
2023/05/11	0.1	189.49	0	0.00	189.00	0.1	16,727	0.00%
2023/05/10	2.8	190.93	2	191.25	191.00	0.8	16,947	0.00%
2023/05/09	2.1	192.97	2	193.50	192.00	0.1	17,073	0.00%
2023/05/08	42.3	193.57	36.1	192.76	192.50	6.3	17,251	0.04%
2023/05/05	4	197.50	5.8	197.74	198.00	-1.8	17,369	-0.01%
2023/05/04	34.7	199.16	32.4	196.48	196.50	2.3	18,012	0.01%
2023/05/03	21.2	199.85	17.4	200.76	197.00	3.8	18,098	0.02%
2023/05/02	5.6	191.47	8.1	193.88	197.50	-2.5	17,881	-0.01%
2023/04/28	0	0.00	23.5	190.50	190.50	-23.5	17,603	-0.13%
2023/04/27	2.3	174.49	6	173.08	173.50	-3.8	17,597	-0.02%
2023/04/26	0.2	174.27	3	174.83	175.50	-2.8	17,774	-0.02%
2023/04/25	2.1	171.69	1	172.50	170.00	1.1	17,824	0.01%
2023/04/24	1.1	177.35	9	176.50	173.50	-7.9	17,950	-0.04%
2023/04/21	14.1	171.08	12.2	173.62	172.00	1.9	17,974	0.01%
2023/04/20	10.2	168.36	5	168.20	167.00	5.2	18,203	0.03%
2023/04/19	1	171.01	1	171.50	171.00	0.1	18,613	0.00%
2023/04/18	5	171.19	0	0.00	171.50	5	18,811	0.03%
2023/04/17	3	171.84	1	174.00	172.00	2	19,005	0.01%
2023/04/14	12.1	172.67	5	173.40	173.50	7.1	19,254	0.04%
2023/04/13	4.1	175.88	0.2	175.00	173.50	3.9	19,349	0.02%
2023/04/12	23.2	176.15	18	174.89	175.00	5.2	19,500	0.03%
2023/04/11	3.1	178.18	15.1	178.98	178.50	-12	19,579	-0.06%
2023/04/10	4.3	178.28	20	179.03	178.00	-15.7	19,623	-0.08%
2023/04/07	27.2	171.60	5	172.10	172.00	22.2	19,333	0.11%
2023/04/06	31.7	173.55	12	172.83	171.00	19.7	19,087	0.10%
2023/03/31	0.3	184.46	2	185.00	184.50	-1.8	18,757	-0.01%
2023/03/30	1.4	184.14	2	183.50	184.50	-0.6	18,956	0.00%
2023/03/29	3.1	181.49	3	180.00	179.50	0.1	18,944	0.00%
2023/03/28	1.1	181.98	4	182.25	182.00	-2.9	19,128	-0.02%
2023/03/27	2	184.00	1	184.00	185.00	1	19,233	0.01%
2023/03/24	5.1	183.51	10.1	184.19	184.00	-5.1	19,458	-0.03%
2023/03/23	5.2	180.24	8.5	180.85	181.00	-3.3	19,549	-0.02%
2023/03/22	4	182.75	11.5	183.34	182.50	-7.4	20,129	-0.04%
2023/03/21	0.5	179.02	0.1	179.00	178.50	0.4	20,311	0.00%
2023/03/20	2.3	177.57	4	177.38	177.00	-1.7	20,573	-0.01%
2023/03/17	4.2	176.92	2	176.75	175.50	2.2	20,951	0.01%
2023/03/16	10.1	174.15	10	174.45	173.50	0.1	21,229	0.00%
2023/03/15	7.1	175.59	8.1	177.66	174.00	-0.9	21,596	0.00%
2023/03/14	24.1	177.00	9	175.94	174.00	15.1	21,825	0.07%
2023/03/13	17.2	176.07	45	175.20	176.00	-27.8	21,869	-0.13%
2023/03/10	50.7	181.17	6.1	180.92	180.00	44.5	21,694	0.21%
2023/03/09	8.2	203.51	23.8	204.02	199.50	-15.6	21,317	-0.07%
2023/03/08	10.2	200.75	8	201.25	201.00	2.2	21,404	0.01%
2023/03/07	43.2	207.48	42	209.31	205.00	1.1	21,612	0.01%
2023/03/06	41.1	207.49	44.2	206.35	207.50	-3.1	21,672	-0.01%
2023/03/03	3.2	193.40	0	0.00	192.50	3.2	21,756	0.01%
2023/03/02	2.1	194.51	1	196.00	194.50	1.1	22,171	0.00%
2023/03/01	12.1	192.96	2.4	193.53	193.00	9.7	22,508	0.04%
2023/02/24	54.2	195.97	54	194.18	194.50	0.2	22,873	0.00%
2023/02/23	51.1	202.05	21	202.07	202.00	30.1	23,262	0.13%
2023/02/22	7.2	202.27	6.3	206.00	202.00	0.9	24,058	0.00%
2023/02/21	51.1	207.47	14.2	209.54	210.00	36.9	24,129	0.15%
2023/02/20	11	203.68	3	204.00	203.50	8	24,377	0.03%
2023/02/17	7	206.14	9	205.89	206.00	-2	25,053	-0.01%
2023/02/16	18.2	203.95	33.7	201.93	206.00	-15.5	25,127	-0.06%
2023/02/15	5.1	191.50	8.5	191.50	191.00	-3.5	24,963	-0.01%
2023/02/14	8.1	196.79	8.7	198.01	194.00	-0.6	25,384	0.00%
2023/02/13	23	196.41	24	196.17	196.50	-1	25,641	0.00%
2023/02/10	26.4	195.19	30	193.13	193.00	-3.6	25,850	-0.01%
2023/02/09	8.1	196.62	7.1	197.27	196.50	1	26,118	0.00%
2023/02/08	90.2	196.54	90.1	194.51	193.00	0.1	26,283	0.00%
2023/02/07	3	191.00	1.5	192.50	193.00	1.5	26,566	0.01%
2023/02/06	90.5	194.33	121	192.39	191.50	-30.5	26,647	-0.11%	大賣/
2023/02/03	13.1	192.49	15	192.23	190.50	-2	26,670	-0.01%
2023/02/02	20.3	184.44	38	188.07	190.50	-17.7	26,475	-0.07%
2023/02/01	40.1	178.49	61.2	177.52	179.00	-21	26,112	-0.08%
2023/01/31	5.1	172.92	7.1	173.65	172.50	-2	26,147	-0.01%
2023/01/30	44.9	176.66	10.1	175.41	173.50	34.8	26,138	0.13%
2023/01/17	5.2	175.53	5	176.30	176.00	0.2	25,983	0.00%
2023/01/16	29.1	176.28	52	175.86	176.50	-22.9	26,111	-0.09%
2023/01/13	6.3	172.75	6	172.92	173.00	0.3	26,318	0.00%
2023/01/12	7.1	174.92	19	175.34	172.00	-11.9	26,425	-0.05%
2023/01/11	12.1	172.97	7	174.00	174.00	5.1	26,403	0.02%
2023/01/10	17.3	174.82	29.1	175.91	173.50	-11.8	26,451	-0.04%
2023/01/09	34	174.43	22	172.95	172.50	12	26,265	0.05%
2023/01/06	37.1	171.13	48.3	171.00	172.00	-11.2	26,179	-0.04%
2023/01/05	23.3	167.54	9	166.22	165.00	14.3	26,179	0.05%
2023/01/04	6.2	173.40	12.1	172.84	170.00	-5.9	26,238	-0.02%
2023/01/03	16.1	169.84	26.4	166.44	170.50	-10.3	26,247	-0.04%
2022/12/30	6.7	163.78	6.3	162.83	161.00	0.4	26,196	0.00%
2022/12/29	8	160.86	29.1	158.62	164.00	-21.1	26,189	-0.08%
2022/12/28	25.1	163.60	8	164.37	161.00	17.1	26,216	0.07%
2022/12/27	3	167.17	10	168.90	168.00	-7	26,263	-0.03%
2022/12/26	6	168.25	4	168.61	166.00	2	26,416	0.01%
2022/12/23	10	165.56	7	166.50	167.00	3	26,662	0.01%
2022/12/22	33.2	168.32	43	168.81	169.50	-9.8	26,847	-0.04%
2022/12/21	3.1	164.36	4	165.00	164.00	-0.9	26,905	0.00%
2022/12/20	19.8	167.59	14	167.36	164.00	5.8	26,953	0.02%
2022/12/19	1	168.50	3	170.83	169.50	-2	27,091	-0.01%
2022/12/16	24	171.23	8	171.38	168.00	16	27,192	0.06%
2022/12/15	20	176.83	9	177.50	177.00	11	27,037	0.04%
2022/12/14	34.1	175.78	61	174.48	178.50	-26.9	26,864	-0.10%
2022/12/13	48.3	168.67	25	167.74	165.00	23.3	26,294	0.09%
2022/12/12	4	169.64	5	167.90	171.00	-1	26,022	0.00%
2022/12/09	10.1	169.42	9	170.61	170.00	1.1	25,876	0.00%
2022/12/08	14.3	170.85	43.3	172.21	169.50	-29	25,677	-0.11%
2022/12/07	30.1	174.66	24	173.96	172.00	6.1	25,533	0.02%
2022/12/06	22.2	184.49	8	185.56	181.50	14.2	25,368	0.06%
2022/12/05	36.2	186.15	50	186.41	186.00	-13.8	25,288	-0.05%
2022/12/02	6	179.08	8.6	179.07	181.00	-2.6	25,249	-0.01%
2022/12/01	50.9	181.41	20	180.08	177.50	30.9	25,343	0.12%
2022/11/30	12.5	176.29	14.2	176.25	181.00	-1.7	25,232	-0.01%
2022/11/29	115.3	181.54	93	179.59	177.00	22.3	25,069	0.09%	大買/
2022/11/28	96.3	181.31	98.1	183.62	184.00	-1.8	24,844	-0.01%
2022/11/25	121.5	178.76	110.2	177.82	177.50	11.3	24,664	0.05%	大買/大賣/
2022/11/24	132.5	174.15	154	177.02	178.00	-21.5	24,408	-0.09%	大買/大賣/
2022/11/23	40.1	168.35	48	168.78	169.00	-7.9	24,076	-0.03%
2022/11/22	147.3	164.93	134	164.72	163.50	13.3	23,799	0.06%	大買/大賣/
2022/11/21	25.2	162.22	49.1	162.83	164.00	-23.9	23,469	-0.10%
2022/11/18	78.4	173.95	15.2	172.07	170.00	63.2	22,849	0.28%
2022/11/17	20.3	188.99	20	186.90	188.50	0.2	22,015	0.00%
2022/11/16	57.2	181.19	52	179.59	182.50	5.2	21,904	0.02%
2022/11/15	34.2	183.09	21	181.07	178.50	13.2	21,782	0.06%
2022/11/14	16.2	193.22	14.1	193.67	193.50	2.1	21,755	0.01%
2022/11/11	74.3	193.74	30	191.47	189.50	44.3	22,085	0.20%
2022/11/10	54.4	189.28	56	191.08	185.00	-1.6	21,815	-0.01%
2022/11/09	45.3	197.91	28.4	197.20	195.00	16.9	21,644	0.08%
2022/11/08	150.3	208.98	127	209.74	203.00	23.3	21,457	0.11%	大買/大賣/
2022/11/07	88.2	209.76	83.3	208.33	208.00	4.9	21,297	0.02%
2022/11/04	94.1	210.94	95.1	215.88	217.00	-0.9	20,999	0.00%
2022/11/03	135	206.52	138.3	210.16	212.50	-3.2	20,765	-0.02%	大買/大賣/
2022/11/02	51.1	199.34	49	197.84	200.50	2.1	20,781	0.01%
2022/11/01	88.3	204.68	103.1	202.82	202.00	-14.8	20,920	-0.07%	大賣/
2022/10/31	100	208.88	82.4	205.66	205.50	17.6	20,907	0.08%
2022/10/28	113.2	200.43	127.3	204.85	207.00	-14.1	20,928	-0.07%	大買/大賣/
2022/10/27	3.2	190.47	2.1	192.26	196.00	1.1	20,654	0.01%
2022/10/26	18.1	185.17	23.1	185.13	186.00	-4.9	20,510	-0.02%
2022/10/25	10.2	183.96	3.6	183.53	182.50	6.6	20,514	0.03%
2022/10/24	23	184.91	22	185.98	185.00	1	20,460	0.01%
2022/10/21	54.4	190.54	56.2	190.35	183.50	-1.8	20,432	-0.01%
2022/10/20	27.4	196.48	24	194.46	200.50	3.4	20,179	0.02%
2022/10/19	8.1	204.37	5.2	204.40	201.00	2.9	20,098	0.01%
2022/10/18	14.1	207.31	14.2	208.98	205.00	-0.2	20,078	0.00%
2022/10/17	30.3	200.57	25.1	198.23	205.00	5.2	20,107	0.03%
2022/10/14	5.4	210.24	10.1	210.82	206.50	-4.7	19,989	-0.02%
2022/10/13	3.1	200.68	3	199.00	200.00	0.1	19,795	0.00%
2022/10/12	65.1	201.68	74	201.11	207.00	-8.9	19,691	-0.05%
2022/10/11	20	205.27	5	201.60	201.00	15	19,656	0.08%
2022/10/07	8.1	219.00	10	219.30	221.00	-1.9	19,904	-0.01%
2022/10/06	28.1	215.38	27	215.70	218.00	1.1	20,385	0.01%
2022/10/05	20.1	220.08	20.1	219.46	219.00	0	20,750	0.00%
2022/10/04	22	217.57	22	213.74	218.50	0	21,066	0.00%
2022/10/03	25	208.72	25	209.80	209.00	0	21,333	0.00%
2022/09/30	27	209.85	27	204.56	212.00	0	21,793	0.00%
2022/09/29	59.1	207.22	60	206.07	206.50	-0.9	22,711	0.00%
2022/09/28	23.1	207.06	23	212.30	205.50	0.1	23,035	0.00%
2022/09/27	5	215.80	5.2	218.13	219.00	-0.2	23,768	0.00%
2022/09/26	25.2	215.60	33	218.53	215.50	-7.8	24,268	-0.03%
2022/09/23	29.3	230.41	29	228.60	227.00	0.3	24,475	0.00%
2022/09/22	24.1	237.51	25	231.78	238.50	-0.9	24,749	0.00%
2022/09/21	41.1	232.82	42	233.30	234.50	-0.9	24,902	0.00%
2022/09/20	40	235.36	36	236.82	235.50	4	25,011	0.02%
2022/09/19	24.1	232.59	23	233.33	234.00	1.1	25,194	0.00%
2022/09/16	22.2	234.77	18	236.78	234.50	4.2	25,504	0.02%
2022/09/15	20	244.60	20	245.75	240.00	0	26,060	0.00%
2022/09/14	36.5	242.33	34	242.15	242.50	2.5	26,125	0.01%
2022/09/13	58.1	249.21	59.3	245.77	248.50	-1.2	26,249	0.00%
2022/09/12	28.2	240.65	28.4	239.63	237.50	-0.2	26,185	0.00%
2022/09/08	6.7	237.17	16.6	236.60	240.50	-9.9	26,324	-0.04%
2022/09/07	16.6	227.95	16.3	227.58	228.50	0.3	26,382	0.00%
2022/09/06	21.2	235.36	17.3	236.82	232.50	3.9	26,387	0.01%
2022/09/05	12.2	243.42	11	245.18	243.00	1.2	26,468	0.00%
2022/09/02	14.5	240.79	10.2	241.25	242.00	4.3	26,588	0.02%
2022/09/01	11.4	235.24	9.9	233.30	233.50	1.5	26,784	0.01%
2022/08/31	18.3	241.83	4	239.88	239.50	14.3	26,958	0.05%
2022/08/30	7.2	240.81	8.3	244.68	247.00	-1.1	26,980	0.00%
2022/08/29	26.3	239.73	25	235.44	240.50	1.3	27,013	0.00%
2022/08/26	20.1	244.57	22	240.05	240.00	-1.9	27,221	-0.01%
2022/08/25	30.1	245.15	30	243.95	244.00	0.1	27,195	0.00%
2022/08/24	39.2	243.47	39	242.09	241.00	0.2	27,382	0.00%
2022/08/23	11.6	239.65	14	242.68	243.50	-2.4	27,788	-0.01%
2022/08/22	57.2	246.06	55	245.94	243.50	2.2	28,218	0.01%
2022/08/19	100.5	246.91	82.5	245.47	241.50	18	28,532	0.06%
2022/08/18	25.1	229.90	40.2	229.32	238.00	-15.1	28,229	-0.05%
2022/08/17	27.1	216.74	24.2	216.69	216.50	2.9	28,012	0.01%
2022/08/16	7.7	215.33	26.4	216.60	217.00	-18.7	28,013	-0.07%
2022/08/15	30.1	207.74	19.8	207.98	211.50	10.4	28,004	0.04%
2022/08/12	32.2	197.35	33	197.76	198.00	-0.8	28,163	0.00%
2022/08/11	9.2	200.48	8	197.81	197.00	1.2	28,840	0.00%
2022/08/10	8.9	195.78	9	196.67	196.50	-0.1	29,292	0.00%
2022/08/09	24.7	196.05	25	199.13	201.00	-0.2	29,733	0.00%
2022/08/08	24.4	199.81	31.1	199.84	205.00	-6.7	29,733	-0.02%
2022/08/05	10.9	190.65	15	193.33	195.00	-4.1	29,821	-0.01%
2022/08/04	52.3	186.21	63	185.16	188.00	-10.7	29,883	-0.04%
2022/08/03	6.1	182.33	4	181.00	181.00	2.1	30,183	0.01%
2022/08/02	9.3	184.40	6.3	184.27	186.00	3	30,199	0.01%
2022/08/01	3.1	190.51	4	189.75	189.50	-0.9	30,270	0.00%
2022/07/29	48.1	194.26	48	195.03	195.50	0.1	30,443	0.00%
2022/07/28	63.2	191.76	65	192.33	191.00	-1.8	30,465	-0.01%
2022/07/27	8.1	185.12	8	186.13	187.00	0.1	30,360	0.00%
2022/07/26	10.1	188.74	11.2	186.51	186.50	-1.1	30,392	0.00%
2022/07/25	3.1	186.15	5	188.10	185.50	-2	30,679	-0.01%
2022/07/22	1.1	189.95	1	188.00	188.00	0.1	30,740	0.00%
2022/07/21	3.1	185.01	6	185.25	186.00	-2.9	30,751	-0.01%
2022/07/20	12.1	180.81	26.5	181.20	180.50	-14.3	30,838	-0.05%
2022/07/19	11.1	176.22	8	176.94	174.50	3.1	30,855	0.01%
2022/07/18	49.1	177.85	39.1	177.14	176.00	10	30,902	0.03%
2022/07/15	72.1	174.48	69	173.97	176.50	3.1	30,939	0.01%
2022/07/14	43.4	174.33	67	173.53	175.50	-23.6	30,749	-0.08%
2022/07/13	91.4	171.61	72	170.42	166.00	19.4	30,353	0.06%
2022/07/12	33.1	162.04	16	166.31	168.50	17.1	29,951	0.06%
2022/07/11	24.3	169.02	11	167.77	166.50	13.3	29,701	0.04%
2022/07/08	34.4	170.78	38.1	169.16	170.50	-3.7	29,604	-0.01%
2022/07/07	45.3	159.53	67	162.43	168.00	-21.7	29,163	-0.07%
2022/07/06	61.1	161.61	61.7	160.88	160.50	-0.6	28,192	0.00%
2022/07/05	46.7	164.41	44	161.51	162.00	2.7	27,920	0.01%
2022/07/04	42.1	170.21	49	169.69	170.00	-6.9	27,225	-0.03%
2022/07/01	10.6	175.31	16.1	174.01	170.00	-5.5	26,936	-0.02%
2022/06/30	27.4	194.97	9	194.50	188.50	18.4	26,824	0.07%
2022/06/29	17.1	205.00	18	205.97	209.00	-1	26,768	0.00%
2022/06/28	5.1	203.89	8.3	204.76	205.00	-3.2	27,221	-0.01%
2022/06/27	22.1	203.16	25	204.00	204.00	-2.9	27,511	-0.01%
2022/06/24	12.1	196.46	7.5	197.73	196.00	4.6	27,640	0.02%
2022/06/23	35.1	196.35	40	197.39	197.00	-4.9	27,833	-0.02%
2022/06/22	9.6	192.69	6	188.50	188.50	3.6	28,270	0.01%
2022/06/21	38.2	195.44	37	198.03	199.00	1.2	28,926	0.00%
2022/06/20	5.2	197.51	5	195.70	192.50	0.2	29,007	0.00%
2022/06/17	16.5	196.11	93	195.92	204.50	-76.5	29,177	-0.26%
2022/06/16	12.2	206.84	11.5	206.57	201.00	0.7	28,823	0.00%
2022/06/15	12.7	207.36	15	206.23	203.50	-2.3	29,010	-0.01%
2022/06/14	9.1	205.22	8.2	207.16	211.00	0.9	29,119	0.00%
2022/06/13	14.1	213.24	11	213.05	208.50	3.1	28,965	0.01%
2022/06/10	35.1	213.31	38.1	217.28	219.00	-3	28,896	-0.01%
2022/06/09	63.1	211.49	68.9	211.44	212.00	-5.7	28,690	-0.02%
2022/06/08	33.2	205.05	56	205.63	206.50	-22.8	28,613	-0.08%
2022/06/07	13.2	199.22	17	200.59	200.50	-3.9	28,659	-0.01%
2022/06/06	45.2	205.44	22	206.05	202.50	23.2	28,801	0.08%
2022/06/02	32.1	210.23	35	210.39	209.00	-2.9	28,755	-0.01%
2022/06/01	110	210.18	107	210.55	209.50	3	28,898	0.01%	大買/大賣/
2022/05/31	48.2	207.12	55.2	206.95	203.00	-7	28,582	-0.02%
2022/05/30	52.8	211.46	44.1	211.14	207.00	8.7	28,155	0.03%
2022/05/27	81.1	204.10	83.1	206.52	212.50	-2	27,660	-0.01%
2022/05/26	83.3	198.31	79	197.87	198.00	4.3	27,239	0.02%
2022/05/25	28.1	191.20	27	194.98	195.00	1.1	28,257	0.00%
2022/05/24	47.6	194.76	46	193.52	191.00	1.6	28,262	0.01%
2022/05/23	14.4	197.61	10	196.15	194.50	4.4	28,328	0.02%
2022/05/20	48.8	199.58	52	200.15	200.50	-3.2	28,185	-0.01%
2022/05/19	82.1	194.48	105.2	192.86	200.50	-23.1	27,834	-0.08%	大賣/
2022/05/18	33.4	187.59	31	190.97	193.50	2.4	27,147	0.01%
2022/05/17	40.1	182.63	37.3	182.13	186.50	2.8	26,881	0.01%
2022/05/16	34	173.87	59	175.97	178.50	-25	26,522	-0.09%
2022/05/13	34.1	166.12	36	166.79	169.00	-1.9	26,300	-0.01%
2022/05/12	26.2	168.92	16.1	169.89	165.50	10.1	26,146	0.04%
2022/05/11	38.1	176.04	43	176.70	173.00	-4.9	26,127	-0.02%
2022/05/10	11.1	169.18	17	170.24	173.00	-5.9	26,129	-0.02%
2022/05/09	20.1	171.94	23	170.61	170.00	-2.9	26,308	-0.01%
2022/05/06	23.1	167.31	15	168.07	172.50	8.1	26,350	0.03%
2022/05/05	3	171.01	5	171.40	173.50	-2	26,415	-0.01%
2022/05/04	4.2	168.06	3.5	170.57	167.00	0.7	26,359	0.00%
2022/05/03	10.1	172.74	5	170.60	171.50	5.1	26,392	0.02%
2022/04/29	30	175.78	34	177.51	174.00	-4	26,523	-0.01%
2022/04/28	15.5	171.83	7	169.64	169.50	8.5	26,444	0.03%
2022/04/27	16.2	174.27	21.1	170.38	175.00	-5	26,567	-0.02%
2022/04/26	12.1	173.38	21	173.81	175.00	-8.9	26,696	-0.03%
2022/04/25	14.1	171.46	5	170.50	169.50	9.1	26,938	0.03%
2022/04/22	20.2	182.31	9	181.39	180.50	11.2	26,942	0.04%
2022/04/21	16.3	185.19	19.4	183.76	185.00	-3.1	27,071	-0.01%
2022/04/20	27.3	182.57	26	181.54	179.00	1.3	27,297	0.00%
2022/04/19	13.4	177.87	14.3	177.55	177.00	-0.9	27,306	0.00%
2022/04/18	6	171.17	6	174.17	169.50	0	27,393	0.00%
2022/04/15	29.2	174.90	15	175.43	170.50	14.2	27,735	0.05%
2022/04/14	25.1	176.68	40	176.90	179.50	-14.9	28,304	-0.05%
2022/04/13	17.3	172.83	17.1	172.76	173.00	0.3	28,427	0.00%
2022/04/12	20.1	169.05	19.1	169.89	169.50	1	28,619	0.00%
2022/04/11	12.5	167.71	3	168.67	168.00	9.5	28,722	0.03%
2022/04/08	14.3	173.82	17	171.88	174.50	-2.7	28,998	-0.01%
2022/04/07	22.8	172.04	18	174.53	168.00	4.8	28,841	0.02%
2022/04/06	27.2	177.03	17.6	178.41	176.50	9.6	28,591	0.03%
2022/04/01	51.3	179.82	50.2	180.65	180.50	1.1	28,306	0.00%
2022/03/31	51.5	182.77	64.4	181.76	185.00	-13	28,140	-0.05%
2022/03/30	23.1	178.41	20.6	178.54	179.50	2.5	28,215	0.01%
2022/03/29	39.3	177.31	25	177.02	179.50	14.3	27,933	0.05%
2022/03/28	28.1	177.69	49	177.20	181.50	-20.9	27,650	-0.08%
2022/03/25	58.3	177.18	59.1	176.72	177.00	-0.8	27,280	0.00%
2022/03/24	45	161.54	89.2	166.72	172.50	-44.2	26,557	-0.17%
2022/03/23	72.1	155.44	72.7	154.28	157.00	-0.6	25,865	0.00%
2022/03/22	6	151.31	25.3	149.35	153.00	-19.3	26,108	-0.07%
2022/03/21	3.1	146.15	3	144.33	144.50	0.1	25,879	0.00%
2022/03/18	17.1	141.92	27	145.02	145.50	-10	26,077	-0.04%
2022/03/17	4.1	138.95	17	137.71	140.00	-12.9	25,941	-0.05%
2022/03/16	5.1	131.00	8	130.31	130.00	-3	25,870	-0.01%
2022/03/15	41.3	131.01	34	132.34	126.50	7.3	26,235	0.03%
2022/03/14	61.1	133.50	65	132.26	136.00	-3.9	26,500	-0.01%
2022/03/11	12.1	131.53	13	130.88	132.00	-0.9	26,591	0.00%
2022/03/10	8.4	133.90	8	132.63	131.00	0.4	26,570	0.00%
2022/03/09	17.4	133.41	10	132.65	134.50	7.4	26,616	0.03%
2022/03/08	5.3	133.52	4	131.00	130.00	1.3	26,447	0.00%
2022/03/07	13.8	139.37	11	137.36	138.00	2.8	26,398	0.01%
2022/03/04	10	145.85	4	147.63	147.00	6	26,573	0.02%
2022/03/03	10.1	147.40	2.1	146.83	146.50	8.1	26,961	0.03%
2022/03/02	11.2	147.86	5.5	147.23	146.50	5.7	27,141	0.02%
2022/03/01	13.1	149.55	14	148.96	150.00	-0.9	27,201	0.00%
2022/02/25	5.1	151.65	46.4	151.27	147.50	-41.3	27,962	-0.15%
2022/02/24	28.2	149.14	65	147.39	147.00	-36.8	26,920	-0.14%
2022/02/23	11.1	152.18	16.2	152.23	152.50	-5.1	27,583	-0.02%
2022/02/22	4.1	145.88	15.1	145.72	146.00	-11	28,880	-0.04%
2022/02/21	1.1	146.61	9.3	148.12	149.00	-8.2	28,897	-0.03%
2022/02/18	9.1	145.67	4.1	146.26	146.00	5	28,964	0.02%
2022/02/17	19.2	144.78	13.1	145.18	146.00	6.1	28,875	0.02%
2022/02/16	30.1	140.60	26	141.23	140.50	4.1	28,656	0.01%
2022/02/15	8.3	139.90	3	138.00	138.00	5.3	28,612	0.02%
2022/02/14	26.4	141.83	5	142.10	141.50	21.4	28,361	0.08%
2022/02/11	21.4	148.64	19.1	149.08	148.50	2.3	28,145	0.01%
2022/02/10	80.5	156.37	26	155.19	152.00	54.5	28,105	0.19%
2022/02/09	43.6	157.43	50	156.31	156.50	-6.4	27,722	-0.02%
2022/02/08	29.1	155.31	21	154.38	154.00	8.1	27,684	0.03%
2022/02/07	84.2	153.80	102	154.27	157.50	-17.9	27,610	-0.06%	大賣/
2022/01/26	80.3	147.61	82	148.38	146.50	-1.7	27,338	-0.01%
2022/01/25	25.2	151.79	14	147.64	147.50	11.2	27,662	0.04%
2022/01/24	102.2	152.78	102	152.10	154.50	0.2	27,855	0.00%	大買/大賣/
2022/01/21	29.1	153.77	36.6	153.45	153.00	-7.5	27,721	-0.03%
2022/01/20	38.2	156.05	32.1	155.95	155.50	6.1	27,787	0.02%
2022/01/19	16.2	157.58	26.2	159.07	160.00	-10	27,546	-0.04%
2022/01/18	17.1	153.67	26	156.36	157.50	-8.9	27,586	-0.03%
2022/01/17	25.2	148.64	19	151.61	153.00	6.2	27,342	0.02%
2022/01/14	63.2	144.42	63	145.34	149.50	0.2	27,570	0.00%
2022/01/13	69.3	141.54	63	140.56	145.50	6.3	27,268	0.02%
2022/01/12	56.6	146.85	56.1	144.44	146.00	0.6	26,742	0.00%
2022/01/11	30.1	148.93	33	149.48	148.00	-2.9	26,472	-0.01%
2022/01/10	78.4	147.57	88	146.77	147.00	-9.6	26,245	-0.04%
2022/01/07	70.8	156.89	44.1	153.37	150.00	26.7	25,915	0.10%
2022/01/06	28.5	154.23	47	155.00	158.50	-18.5	25,141	-0.07%
2022/01/05	61.4	156.61	33.1	153.66	152.00	28.3	24,830	0.11%
2022/01/04	22.2	156.43	19	156.24	156.50	3.2	24,805	0.01%
2022/01/03	19.1	156.76	12.1	156.05	155.00	7	24,513	0.03%
2021/12/30	7.2	146.79	18.3	148.64	151.00	-11.1	23,918	-0.05%
2021/12/29	8.2	146.81	3.1	146.67	146.00	5.1	23,910	0.02%
2021/12/28	7.1	148.50	19	149.66	148.50	-11.9	24,017	-0.05%
2021/12/27	14.1	148.31	13	147.00	146.50	1.1	23,982	0.00%
2021/12/24	33.6	148.29	43.1	149.43	148.00	-9.4	23,720	-0.04%
2021/12/23	7.2	142.07	14	142.04	142.50	-6.9	22,952	-0.03%
2021/12/22	5.3	136.40	11	138.36	138.00	-5.7	23,031	-0.02%
2021/12/21	24.2	136.41	24	135.56	136.50	0.2	23,073	0.00%
2021/12/20	42	139.71	22.1	140.40	134.00	20	23,026	0.09%
2021/12/17	20.1	141.70	9	142.67	143.00	11.1	23,008	0.05%
2021/12/16	17.3	140.86	21.1	142.26	143.00	-3.8	22,816	-0.02%
2021/12/15	11.4	134.27	8	134.94	135.00	3.4	22,129	0.02%
2021/12/14	6.1	132.52	11.1	132.65	135.00	-5	21,914	-0.02%
2021/12/13	20.3	137.05	17	136.56	135.00	3.3	21,607	0.02%
2021/12/10	12.2	130.50	32.5	133.02	136.00	-20.3	21,243	-0.10%
2021/12/09	48.3	133.88	35	134.37	131.50	13.2	20,944	0.06%
2021/12/08	56.1	130.19	56	129.98	133.00	0.1	20,495	0.00%
2021/12/07	4.1	124.84	17	126.44	129.00	-12.9	20,086	-0.06%
2021/12/06	27.1	120.65	17	121.65	123.00	10.1	19,850	0.05%
2021/12/03	4.2	123.24	16	124.91	127.00	-11.8	19,809	-0.06%
2021/12/02	33.3	122.50	28.1	119.35	118.00	5.3	19,497	0.03%
2021/12/01	22.1	120.34	23.1	120.71	122.00	-1	19,303	-0.01%
2021/11/30	35.2	124.66	32.2	126.01	125.50	3	19,069	0.02%
2021/11/29	16.7	119.63	19.3	120.84	123.00	-2.6	18,690	-0.01%
2021/11/26	29	118.42	21.1	117.12	116.50	8	18,253	0.04%
2021/11/25	26.1	121.79	31	122.03	124.00	-4.9	18,128	-0.03%
2021/11/24	67.5	122.33	71	122.46	121.50	-3.5	18,025	-0.02%
2021/11/23	35.1	120.50	26	118.88	122.00	9.1	17,380	0.05%
2021/11/22	91.8	119.03	80	119.45	121.00	11.8	17,102	0.07%
2021/11/19	44.6	114.25	120.4	115.47	117.00	-75.8	16,077	-0.47%	大賣/
2021/11/18	1	104.00	16	106.16	106.50	-15	14,565	-0.10%
2021/11/17	14.3	95.18	10	95.77	97.00	4.3	14,477	0.03%
2021/11/16	10.2	92.60	12.2	92.90	93.00	-2.1	14,555	-0.01%
2021/11/15	17.2	93.74	12.1	92.90	92.90	5.1	14,594	0.03%
2021/11/12	22.2	93.18	21.2	93.76	94.00	1	14,618	0.01%
2021/11/11	11.1	90.90	12	91.58	91.30	-0.9	14,472	-0.01%
2021/11/10	15.1	91.06	11	90.48	90.40	4.1	14,615	0.03%
2021/11/09	1.1	90.41	13.6	92.59	90.40	-12.6	14,599	-0.09%
2021/11/08	33.4	90.57	17	88.57	88.30	16.4	14,387	0.11%
2021/11/05	24.2	89.34	47	91.43	93.40	-22.8	14,490	-0.16%
2021/11/04	34.3	92.16	6.1	90.81	90.60	28.2	14,242	0.20%
2021/11/03	12.1	94.67	14	93.78	93.70	-1.9	14,336	-0.01%
2021/11/02	25.2	96.98	22.1	94.13	93.10	3.1	14,258	0.02%
2021/11/01	34.5	94.49	47.1	95.58	95.60	-12.7	13,772	-0.09%
2021/10/29	9.3	91.54	14.1	91.71	91.90	-4.9	13,483	-0.04%
2021/10/28	21.4	90.85	30.1	91.64	90.90	-8.8	13,464	-0.06%
2021/10/27	22.3	88.42	22	88.96	88.20	0.3	13,179	0.00%
2021/10/26	19.3	89.19	27.6	89.64	88.30	-8.4	13,181	-0.06%
2021/10/25	9.2	86.42	7.2	86.86	87.10	1.9	12,835	0.02%
2021/10/22	36.2	84.28	65	85.04	86.60	-28.8	12,899	-0.22%
2021/10/21	4.1	81.73	17	81.83	81.10	-12.9	12,593	-0.10%
2021/10/20	0.2	81.58	5.3	81.66	81.10	-5.1	12,804	-0.04%
2021/10/19	25.8	81.01	30.4	81.41	82.00	-4.6	12,849	-0.04%
2021/10/18	35	79.54	29	80.20	80.50	6	12,887	0.05%
2021/10/15	3	78.93	11.2	78.61	79.00	-8.2	13,101	-0.06%
2021/10/14	4.1	75.10	2	76.60	74.50	2.1	13,458	0.02%
2021/10/13	5	77.60	4	78.35	77.30	1	13,687	0.01%
2021/10/12	7.3	78.82	11	78.59	78.90	-3.7	13,570	-0.03%
2021/10/08	1.3	73.41	3.1	74.23	74.00	-1.8	13,284	-0.01%
2021/10/07	2	72.06	6	72.13	72.60	-4	13,358	-0.03%
2021/10/06	6.2	71.50	10	71.98	70.70	-3.8	13,536	-0.03%
2021/10/05	12	67.61	4	69.60	70.60	8	13,501	0.06%
2021/10/04	16.3	70.48	10	70.52	69.00	6.3	13,401	0.05%
2021/10/01	4.3	72.85	0	0.00	72.50	4.3	13,377	0.03%
2021/09/30	8.1	73.52	3	74.00	73.80	5.1	13,553	0.04%
2021/09/29	30.2	74.58	4	74.70	73.10	26.2	13,839	0.19%
2021/09/28	12	79.89	6	79.03	78.70	6	13,692	0.04%
2021/09/27	21.4	82.36	25	82.54	82.40	-3.7	13,539	-0.03%
2021/09/24	62.8	81.97	71	82.19	82.50	-8.2	13,495	-0.06%
2021/09/23	2.2	77.81	4	78.40	78.80	-1.8	13,274	-0.01%
2021/09/22	1.2	75.53	2	75.35	75.70	-0.9	13,293	-0.01%
2021/09/17	0.1	76.30	0	0.00	75.70	0.1	13,406	0.00%
2021/09/16	6.1	76.42	8	76.74	76.50	-1.9	13,475	-0.01%
2021/09/15	5.2	76.52	3	76.90	76.20	2.2	13,604	0.02%
2021/09/14	2.1	78.00	1	78.60	78.10	1.1	13,889	0.01%
2021/09/13	12.3	78.58	14	79.95	77.50	-1.8	14,245	-0.01%
2021/09/10	3.1	79.06	5	78.84	78.90	-1.9	14,266	-0.01%
2021/09/09	7.1	77.14	6	76.72	77.30	1.1	14,264	0.01%
2021/09/08	5.3	76.49	11	76.48	76.30	-5.7	14,439	-0.04%
2021/09/07	2.1	73.74	2	74.55	75.20	0.1	14,533	0.00%
2021/09/06	2.2	76.71	2	76.45	75.20	0.2	14,779	0.00%
2021/09/03	2.2	75.74	3	76.30	75.80	-0.9	14,783	-0.01%
2021/09/02	8.2	77.15	8	78.33	75.80	0.2	14,745	0.00%
2021/09/01	13.2	78.31	5	78.60	78.50	8.2	14,701	0.06%
2021/08/31	15.4	78.08	5	78.06	78.30	10.4	14,683	0.07%
2021/08/30	7.6	80.68	0	0.00	80.50	7.6	14,568	0.05%
2021/08/27	13.4	82.19	16	82.69	82.40	-2.7	14,439	-0.02%
2021/08/26	1.3	78.63	5	79.62	80.30	-3.8	14,087	-0.03%
2021/08/25	3.1	76.03	2	76.75	77.00	1.1	14,095	0.01%
2021/08/24	3.3	77.01	7	76.66	76.00	-3.7	14,144	-0.03%
2021/08/23	10.1	77.18	33	77.94	77.50	-22.9	14,026	-0.16%
2021/08/20	11.5	76.43	15	76.94	77.20	-3.6	13,897	-0.03%
2021/08/19	8.4	74.44	6	77.50	73.00	2.4	13,602	0.02%
2021/08/18	11.3	74.66	29	73.93	77.10	-17.7	13,620	-0.13%
2021/08/17	11.1	73.69	8	72.13	71.70	3.1	13,630	0.02%
2021/08/16	18.2	72.84	7	74.56	76.20	11.2	13,559	0.08%
2021/08/13	16.1	77.37	9	76.83	76.00	7.1	13,425	0.05%
2021/08/12	4.1	77.07	2.2	78.05	78.80	1.9	13,651	0.01%
2021/08/11	33.5	78.47	12	77.25	77.20	21.5	13,660	0.16%
2021/08/10	3.2	81.80	1.2	82.67	82.80	2	13,480	0.02%
2021/08/09	49.3	81.99	7	82.03	80.90	42.3	13,602	0.31%
2021/08/06	5.1	87.20	1	88.00	87.30	4.1	13,439	0.03%
2021/08/05	5.1	87.99	7	88.19	88.30	-1.9	13,551	-0.01%
2021/08/04	5.2	88.40	4.5	88.51	88.20	0.6	13,790	0.00%
2021/08/03	5.2	86.58	15	87.37	87.80	-9.8	13,794	-0.07%
2021/08/02	5.3	82.57	17	81.96	83.10	-11.7	13,646	-0.09%
2021/07/30	14.1	81.54	5	81.10	80.60	9.1	13,528	0.07%
2021/07/29	10.2	82.27	4	81.88	83.10	6.2	13,469	0.05%
2021/07/28	30.2	80.30	14	79.34	82.20	16.2	13,456	0.12%
2021/07/27	40.1	87.70	12	85.92	85.10	28.1	13,395	0.21%
2021/07/26	15.3	90.02	17.3	90.60	89.70	-2	13,392	-0.01%
2021/07/23	12.1	86.65	9	86.62	87.20	3.1	13,495	0.02%
2021/07/22	8.2	87.57	4	87.30	86.70	4.2	13,627	0.03%
2021/07/21	29.9	87.55	11	86.75	84.70	18.9	13,517	0.14%
2021/07/20	18.8	91.58	25	90.86	91.70	-6.3	13,586	-0.05%
2021/07/19	6.3	86.78	17	86.96	89.60	-10.8	13,331	-0.08%
2021/07/16	2.2	83.55	1	83.70	83.00	1.2	13,088	0.01%
2021/07/15	17.1	84.11	3	83.77	83.80	14.1	13,148	0.11%
2021/07/14	6.2	85.31	2	85.60	85.10	4.2	13,153	0.03%
2021/07/13	0.3	85.93	12	85.96	85.80	-11.7	13,029	-0.09%
2021/07/12	5.2	84.35	1	84.60	84.20	4.2	12,905	0.03%
2021/07/09	0.2	82.93	0	0.00	83.20	0.2	12,932	0.00%
2021/07/08	0.1	81.25	1	80.50	82.10	-0.9	12,967	-0.01%
2021/07/07	3.4	80.89	31.1	81.03	81.60	-27.7	12,863	-0.22%
2021/07/06	12.4	80.18	12	81.10	80.10	0.4	12,696	0.00%
2021/07/05	7.2	76.78	13	76.97	77.50	-5.8	12,519	-0.05%
2021/07/02	1.2	74.10	4.1	74.13	74.20	-2.9	12,507	-0.02%
2021/07/01	5.3	74.70	14	74.94	74.20	-8.7	12,619	-0.07%
2021/06/30	27.3	74.38	22.4	73.62	74.60	4.9	12,526	0.04%
2021/06/29	16.1	74.66	22	74.81	74.10	-6	12,405	-0.05%
2021/06/28	11.2	73.87	18	75.46	75.60	-6.8	12,425	-0.05%
2021/06/25	4.4	73.31	21	73.17	73.40	-16.6	12,329	-0.13%
2021/06/24	23.4	74.06	13	73.45	73.50	10.4	12,357	0.08%
2021/06/23	12.2	73.33	12	75.40	74.80	0.2	12,292	0.00%
2021/06/22	13.3	71.73	20	73.37	72.40	-6.8	12,022	-0.06%
2021/06/21	8.2	70.73	34.2	70.75	70.40	-26	11,687	-0.22%
2021/06/18	37.1	70.42	5.8	70.04	70.60	31.3	11,698	0.27%
2021/06/17	0.4	70.58	25	70.38	71.20	-24.6	11,722	-0.21%
2021/06/16	19.4	68.14	20	69.13	69.30	-0.6	11,791	-0.01%
2021/06/15	11.5	64.89	110.1	66.70	67.80	-98.6	11,687	-0.84%	大賣/
2021/06/11	6.1	64.74	5	63.60	63.60	1.1	11,555	0.01%
2021/06/10	23.1	64.68	12.3	64.01	64.00	10.8	11,777	0.09%
2021/06/09	82.2	65.23	8	65.18	65.00	74.2	11,889	0.62%
2021/06/08	4.2	65.04	1	64.80	64.80	3.2	11,937	0.03%
2021/06/07	0.2	64.35	0	0.00	64.10	0.2	11,934	0.00%
2021/06/04	1.2	65.39	2	64.50	64.30	-0.9	11,845	-0.01%
2021/06/03	2.2	65.93	3	66.00	65.80	-0.8	11,859	-0.01%
2021/06/02	1.3	64.43	11	65.50	64.30	-9.7	11,861	-0.08%
2021/06/01	1	63.70	4	63.75	64.00	-3	11,763	-0.03%
2021/05/28	13	61.28	15	61.63	61.50	-2	11,730	-0.02%
2021/05/27	11	61.03	111	61.25	60.80	-100	11,814	-0.85%	大賣/
2021/05/26	13	61.30	14	61.71	62.00	-1	11,829	-0.01%
2021/05/25	86	60.06	7	59.67	62.10	79	11,766	0.67%
2021/05/24	35	57.71	2	58.20	57.70	33	11,779	0.28%
2021/05/21	5	57.98	3	57.50	57.60	2	11,816	0.02%
2021/05/20	2	57.85	16	58.07	57.50	-14	11,905	-0.12%
2021/05/19	7	55.24	3	56.63	56.80	4	11,823	0.03%
2021/05/18	7	54.54	4	55.13	55.80	3	12,099	0.02%
2021/05/17	50.1	53.88	25	54.62	52.20	25.1	12,110	0.21%
2021/05/14	13	57.15	19	56.95	56.80	-6	11,978	-0.05%
2021/05/13	2	56.05	6	56.00	55.20	-4	11,918	-0.03%
2021/05/12	12.2	53.60	4	53.63	54.50	8.2	11,847	0.07%
2021/05/11	15.2	56.63	9	58.43	55.30	6.2	11,750	0.05%
2021/05/10	7	59.60	4	59.78	59.90	3	12,020	0.02%
2021/05/07	19	60.84	12	61.28	61.40	7	12,225	0.06%
2021/05/06	4	59.68	2	60.60	59.00	2	12,352	0.02%
2021/05/05	6.1	59.40	0.1	61.00	58.90	6	12,507	0.05%
2021/05/04	6	59.70	2	62.70	60.50	4	12,696	0.03%
2021/05/03	17	64.30	5	64.26	63.00	12	12,729	0.09%
2021/04/29	21	68.54	13	68.75	66.40	8	12,823	0.06%
2021/04/28	9.1	66.22	8	65.10	65.70	1.1	12,537	0.01%
2021/04/27	1	62.50	18	63.43	62.30	-17	12,354	-0.14%
2021/04/26	25	62.52	4	63.38	62.80	21	12,303	0.17%
2021/04/23	5	59.30	36	59.92	61.40	-31	11,914	-0.26%
2021/04/22	21	57.54	2	58.20	55.90	19	11,783	0.16%
2021/04/21	4	57.80	89.1	57.32	57.30	-85.1	11,799	-0.72%
2021/04/20	17	56.96	16.8	57.07	57.40	0.2	11,736	0.00%
2021/04/19	5	55.50	2	55.65	55.60	3	11,704	0.03%
2021/04/16	12	55.53	1	55.40	55.20	11	11,708	0.09%
2021/04/15	1	54.90	13.1	55.91	56.00	-12.1	11,723	-0.10%
2021/04/14	9	52.17	1.1	52.47	52.90	7.9	11,656	0.07%
2021/04/13	5	53.98	1	54.50	54.00	4	11,682	0.03%
2021/04/12	4	54.68	3.3	54.61	54.60	0.7	12,037	0.01%
2021/04/09	5.1	55.46	0	0.00	55.30	5.1	12,358	0.04%
2021/04/08	0.1	57.00	2	57.00	57.00	-2	12,227	-0.02%
2021/04/07	91	55.61	4.1	56.20	56.70	86.9	12,186	0.71%
2021/04/06	21	54.90	0	0.00	54.90	21	12,081	0.17%
2021/04/01	4.1	55.00	1	55.20	55.00	3.1	12,093	0.03%
2021/03/31	1	54.80	105	54.83	55.10	-104	12,061	-0.86%	大賣/鉅額交易
2021/03/30	1	54.00	0	0.00	54.20	1	12,004	0.01%
2021/03/29	2.1	54.98	3	54.67	54.20	-0.9	12,152	-0.01%
2021/03/26	0	0.00	5	53.98	54.50	-5	12,295	-0.04%
2021/03/25	2	53.25	0	0.00	53.30	2	12,454	0.02%
2021/03/24	0	0.00	35	54.02	54.30	-35	12,934	-0.27%
2021/03/23	5	53.58	0	0.00	53.40	5	13,027	0.04%
2021/03/22	3	54.50	1	54.20	54.70	2	13,350	0.01%
2021/03/19	4	53.30	2	54.05	54.80	2	13,461	0.01%
2021/03/18	8	53.58	8	53.79	53.90	0	13,316	0.00%
2021/03/17	14.1	52.96	3	52.37	52.60	11.1	13,694	0.08%
2021/03/16	21.5	53.27	11	53.05	53.50	10.5	13,719	0.08%
2021/03/15	4	51.83	100.2	51.85	52.10	-96.2	13,566	-0.71%
2021/03/12	12.2	49.50	12	49.91	50.40	0.2	13,435	0.00%
2021/03/11	0	0.00	4	50.20	51.10	-4	13,364	-0.03%
2021/03/10	2	49.20	3	49.47	49.20	-1	13,455	-0.01%
2021/03/09	41	49.36	2	50.28	49.40	39	13,567	0.29%
2021/03/08	9	48.84	3	48.85	49.20	6	13,596	0.04%
2021/03/05	9	49.92	10	49.54	49.00	-1	13,605	-0.01%
2021/03/04	13	50.57	2	50.35	50.20	11	13,548	0.08%
2021/03/03	0	0.00	1	50.60	50.90	-1	13,466	-0.01%
2021/03/02	1	50.80	7	51.90	50.80	-6	13,458	-0.04%
2021/02/26	32	50.11	0.1	50.30	50.50	31.9	13,419	0.24%
2021/02/25	1	50.50	1	50.80	51.10	0	13,502	0.00%
2021/02/24	1.1	49.81	12	50.25	49.70	-11	13,605	-0.08%
2021/02/23	4	52.33	0	0.00	51.40	4	13,783	0.03%
2021/02/22	31	53.57	3	53.67	53.00	28	13,846	0.20%
2021/02/19	21	51.92	31	52.84	52.60	-10	13,716	-0.07%
2021/02/18	66	50.50	25	51.34	52.60	41	13,480	0.30%
2021/02/17	98	49.76	5.1	49.76	49.35	92.9	13,096	0.71%
2021/02/05	1	47.90	12	48.19	48.05	-11	12,921	-0.09%
2021/02/04	15.1	48.65	7	48.25	48.50	8.1	12,838	0.06%
2021/02/03	4	48.95	1	49.50	49.90	3	12,713	0.02%
2021/02/02	17.1	49.73	89	49.51	49.60	-71.9	12,568	-0.57%
2021/02/01	14	50.15	35	50.24	50.50	-21	12,400	-0.17%
2021/01/29	9	49.12	14	49.42	49.10	-5	11,970	-0.04%
2021/01/28	3	48.57	3	48.87	47.20	0	11,788	0.00%
2021/01/27	10	50.21	16	50.12	49.55	-6	11,599	-0.05%
2021/01/26	0	0.00	13	49.15	49.25	-13	11,336	-0.11%
2021/01/25	2	47.40	27	48.94	48.60	-25	11,053	-0.23%
2021/01/22	7.1	47.43	18.3	47.38	48.10	-11.2	10,747	-0.10%
2021/01/21	8	45.06	16	45.27	45.35	-8	10,434	-0.08%
2021/01/20	1	44.00	0	0.00	43.35	1	10,307	0.01%
2021/01/19	31	44.45	0	0.00	44.55	31	10,227	0.30%
2021/01/18	1	44.80	1	44.25	44.80	0	10,163	0.00%
2021/01/15	1	45.30	0	0.00	44.30	1	10,066	0.01%
2021/01/14	29	45.26	1	45.35	45.25	28	9,898	0.28%
2021/01/13	0	0.00	4	45.91	46.05	-4	9,753	-0.04%
2021/01/12	3	46.30	1	46.15	46.30	2	9,641	0.02%
2021/01/11	1	47.80	1	47.45	47.80	0	9,521	0.00%
2021/01/08	4	47.74	7	47.94	47.45	-3	9,504	-0.03%
2021/01/07	6	48.29	7	48.47	48.15	-1	9,418	-0.01%
2021/01/06	10	48.50	9	48.36	47.05	1	9,411	0.01%
2021/01/05	15	49.21	1	49.70	49.00	14	9,338	0.15%
2021/01/04	18	47.71	7	48.16	48.50	11	8,979	0.12%
2020/12/31	26	46.05	0	0.00	45.80	26	8,581	0.30%
2020/12/30	1	46.50	0	0.00	45.95	1	8,502	0.01%
2020/12/28	0	0.00	13	46.48	46.65	-13	8,355	-0.16%
2020/12/25	1	45.25	7	45.40	45.30	-6	8,273	-0.07%
2020/12/24	6	46.10	16	45.89	45.45	-10	8,225	-0.12%
2020/12/23	28	46.06	25	45.86	45.85	3	8,175	0.04%
2020/12/22	15	46.75	14	47.09	45.50	1	8,084	0.01%
2020/12/21	7	47.90	14	46.51	48.20	-7	7,859	-0.09%
2020/12/18	52	47.85	18	47.84	46.10	34	7,645	0.44%
2020/12/17	6.3	46.05	6	46.13	46.30	0.3	7,137	0.00%
2020/12/16	30	46.13	28	46.58	46.90	2	6,983	0.03%
2020/12/15	2	45.40	7.1	44.82	43.80	-5.1	6,570	-0.08%
2020/12/14	3.1	44.87	2	45.28	46.00	1.1	6,367	0.02%
2020/12/11	3	45.67	44	44.91	45.40	-41	6,225	-0.66%
2020/12/10	44	43.39	5	43.43	43.45	39	5,707	0.68%
2020/12/09	20	42.15	0	0.00	42.20	20	5,573	0.36%
2020/12/08	0	0.00	2	43.00	42.85	-2	5,507	-0.04%
2020/12/07	2	43.05	3	43.02	42.90	-1	5,773	-0.02%
2020/12/04	0	0.00	2	43.43	43.05	-2	5,885	-0.03%
2020/12/03	1	43.00	0	0.00	42.75	1	5,731	0.02%
2020/12/02	2	42.50	1	42.55	42.55	1	5,636	0.02%
2020/12/01	1	42.25	6	42.25	42.50	-5	5,581	-0.09%
2020/11/30	3	41.67	0	0.00	41.00	3	5,576	0.05%
2020/11/27	0	0.00	1	41.95	41.75	-1	5,694	-0.02%
2020/11/26	0	0.00	1	42.10	41.95	-1	5,804	-0.02%
2020/11/25	3	42.30	1	41.55	41.90	2	5,880	0.03%
2020/11/24	13	42.04	54	42.48	42.10	-41	6,174	-0.66%
2020/11/23	13	43.23	12	42.64	42.80	1	6,054	0.02%
2020/11/20	3	41.65	20	41.69	41.90	-17	5,885	-0.29%
2020/11/19	4	40.71	1	40.25	40.70	3	5,592	0.05%
2020/11/18	0	0.00	1	40.00	39.95	-1	5,521	-0.02%
2020/11/17	0	0.00	2	39.10	38.90	-2	5,601	-0.04%
2020/11/16	2	39.35	0	0.00	39.35	2	5,868	0.03%
2020/11/13	1	39.30	0	0.00	39.35	1	6,110	0.02%
2020/11/12	0	0.00	21	40.00	39.35	-21	6,406	-0.33%
2020/11/11	50	39.86	0	0.00	39.85	50	6,551	0.76%
2020/11/09	4	39.85	1	40.00	39.80	3	7,407	0.04%
2020/11/06	0	0.00	2	39.83	39.30	-2	7,464	-0.03%
2020/11/05	0	0.00	2	40.05	39.30	-2	7,547	-0.03%
2020/11/04	0	0.00	1	39.30	39.45	-1	7,610	-0.01%
2020/11/02	0	0.00	2	38.05	38.60	-2	7,743	-0.03%
2020/10/29	1	38.80	0	0.00	39.05	1	7,884	0.01%
2020/10/26	0	0.00	1	39.10	39.10	-1	7,938	-0.01%
2020/10/22	0	0.00	2	38.75	39.10	-2	8,123	-0.02%
2020/10/21	2	38.50	0	0.00	38.45	2	8,166	0.02%
2020/10/20	0	0.00	1	38.70	38.50	-1	8,262	-0.01%
2020/10/19	1	38.65	0	0.00	38.85	1	8,349	0.01%
2020/10/15	1	39.25	40	39.20	39.50	-39	8,647	-0.45%
2020/10/14	1	39.60	4	39.06	39.65	-3	8,656	-0.03%
2020/10/13	3	36.85	4	37.16	38.10	-1	8,795	-0.01%
2020/10/12	7	37.86	2	38.25	37.50	5	8,885	0.06%
2020/10/08	2	38.60	0	0.00	38.35	2	8,979	0.02%
2020/10/07	1	38.80	1	38.90	38.70	0	9,186	0.00%
2020/10/06	10	39.00	0	0.00	39.05	10	9,384	0.11%
2020/10/05	4	38.35	1	38.20	38.55	3	9,582	0.03%
2020/09/30	2	37.80	0	0.00	38.10	2	9,882	0.02%
2020/09/29	2	37.90	0	0.00	37.75	2	9,976	0.02%
2020/09/28	6	37.92	6	37.93	37.90	0	10,155	0.00%
2020/09/25	23	37.98	1	37.20	37.60	22	10,413	0.21%
2020/09/24	24	38.90	0	0.00	38.55	24	10,511	0.23%
2020/09/23	0	0.00	3	39.98	39.55	-3	10,802	-0.03%
2020/09/22	18	39.71	2	39.90	40.05	16	11,084	0.14%
2020/09/21	1	40.30	28	40.48	40.20	-27	11,099	-0.24%
2020/09/18	117	40.54	0	0.00	40.70	117	11,199	1.04%	大買/鉅額交易
2020/09/17	2	40.88	0	0.00	40.85	2	11,195	0.02%
2020/09/16	1	41.65	2	41.50	41.30	-1	11,249	-0.01%
2020/09/15	1	42.10	9	42.00	41.65	-8	11,338	-0.07%
2020/09/14	0	0.00	3	41.80	41.70	-3	11,693	-0.03%
2020/09/11	2	40.85	0	41.25	41.10	2	12,061	0.02%
2020/09/10	11	42.23	4	42.14	40.80	7	12,189	0.06%
2020/09/09	11	41.34	10	41.15	41.15	1	12,078	0.01%
2020/09/08	1	40.10	8	40.19	40.00	-7	11,968	-0.06%
2020/09/07	0	0.00	6	40.72	40.10	-6	12,136	-0.05%
2020/09/04	6	40.27	25	40.41	40.65	-19	12,307	-0.15%
2020/09/03	7	41.11	1	41.20	41.00	6	12,619	0.05%
2020/09/02	4	41.21	10	41.26	41.15	-6	13,279	-0.05%
2020/09/01	5	40.95	0	0.00	40.60	5	13,354	0.04%
2020/08/31	7	41.37	1	41.25	41.20	6	13,354	0.04%
2020/08/28	13	41.52	12	41.58	41.40	1	13,442	0.01%
2020/08/27	2	39.93	1	40.05	40.05	1	13,279	0.01%
2020/08/26	0	0.00	1	39.95	39.80	-1	13,449	-0.01%
2020/08/25	1	39.70	1	39.90	40.10	0	13,704	0.00%
2020/08/21	26	38.46	1	38.15	38.50	25	14,062	0.18%
2020/08/20	4	38.00	5	37.78	38.50	-1	14,188	-0.01%
2020/08/19	5	40.33	4	40.54	40.10	1	14,272	0.01%
2020/08/18	16	42.14	1	41.30	41.20	15	14,805	0.10%
2020/08/17	2	44.48	18	43.69	43.50	-16	15,335	-0.10%
2020/08/14	40	44.13	29	43.54	43.55	11	15,665	0.07%
2020/08/13	24	43.53	25	43.63	44.00	-1	16,035	-0.01%
2020/08/12	1	40.90	1	40.90	40.90	0	15,663	0.00%
2020/08/11	1	41.00	4	41.09	41.30	-3	15,714	-0.02%
2020/08/10	2	41.20	2	41.48	40.60	0	15,931	0.00%
2020/08/06	3	41.43	0	0.00	41.10	3	16,466	0.02%
2020/08/05	2	41.60	2	41.80	41.40	0	16,852	0.00%
2020/08/04	2	41.63	0	0.00	41.50	2	17,247	0.01%
2020/07/31	1	40.70	1	40.65	40.85	0	17,766	0.00%
2020/07/28	5	40.95	6	39.80	39.45	-1	17,901	-0.01%
2020/07/24	2	41.70	2	41.80	41.30	0	17,873	0.00%
2020/07/22	0	0.00	5	42.64	42.80	-5	18,107	-0.03%
2020/07/21	3	40.70	10	41.15	41.50	-7	17,986	-0.04%
2020/07/17	7	40.14	0	0.00	39.85	7	17,837	0.04%
2020/07/16	1	43.15	1	43.30	43.25	0	17,635	0.00%
2020/07/15	8	42.81	4	42.43	42.50	4	17,423	0.02%
2020/07/14	3	42.97	3	42.83	42.50	0	17,379	0.00%
2020/07/13	3	43.52	6	43.93	44.50	-3	17,295	-0.02%
2020/07/10	8	42.29	6	42.74	42.50	2	17,133	0.01%
2020/07/09	7	41.75	0	0.00	41.95	7	16,925	0.04%
2020/07/08	4	43.28	1	43.85	43.85	3	16,649	0.02%
2020/07/07	0	0.00	1	43.50	43.50	-1	16,597	-0.01%
2020/07/06	0	0.00	3	44.47	44.00	-3	16,597	-0.02%
2020/07/03	5	43.01	0	0.00	43.00	5	16,418	0.03%
2020/07/02	17	42.09	23	42.70	43.95	-6	16,271	-0.04%
2020/07/01	1	41.45	17	42.00	41.95	-16	15,947	-0.10%
2020/06/30	0	0.00	1	40.80	40.60	-1	15,644	-0.01%
2020/06/29	6	40.55	6	40.71	40.65	0	15,658	0.00%
2020/06/24	2	40.53	23	40.76	40.50	-21	15,616	-0.13%
2020/06/23	3	40.65	5	40.97	40.65	-2	15,686	-0.01%
2020/06/22	0	0.00	9	40.88	40.55	-9	15,677	-0.06%
2020/06/19	25	40.95	8	40.94	40.50	17	15,803	0.11%
2020/06/18	8	39.48	27	39.79	40.60	-19	15,511	-0.12%
2020/06/17	3	38.55	2	38.30	38.40	1	15,081	0.01%
2020/06/16	4	38.01	2	38.40	38.75	2	15,016	0.01%
2020/06/15	0	0.00	1	38.05	37.70	-1	15,009	-0.01%
2020/06/12	9	38.04	5	38.16	37.95	4	14,993	0.03%
2020/06/11	8	38.35	28	38.37	38.20	-20	14,908	-0.13%
2020/06/10	8	37.35	6	37.92	38.05	2	14,791	0.01%
2020/06/09	57	37.70	24	37.05	37.35	33	14,569	0.23%
2020/06/08	0	0.00	2	40.30	40.55	-2	13,891	-0.01%
2020/06/05	0	0.00	11	40.76	40.80	-11	13,694	-0.08%
2020/06/04	2	40.50	3	40.65	40.35	-1	13,703	-0.01%
2020/06/03	1	41.85	29	41.49	41.10	-28	13,553	-0.21%
2020/06/02	11	41.13	1	41.30	41.00	10	13,320	0.08%
2020/06/01	3	41.90	3	42.02	41.85	0	13,121	0.00%
2020/05/29	46	40.86	19	41.16	40.60	27	12,818	0.21%
2020/05/28	5	41.23	9	41.62	40.55	-4	12,660	-0.03%
2020/05/27	5	42.01	6	41.85	41.60	-1	12,319	-0.01%
2020/05/26	34	42.16	48	42.31	41.70	-14	12,135	-0.12%
2020/05/25	34	41.36	26	42.03	42.30	8	11,780	0.07%
2020/05/22	24	39.59	33	40.10	39.80	-9	11,043	-0.08%
2020/05/21	47	38.59	41	38.79	38.85	6	10,233	0.06%
2020/05/20	4	37.16	31	37.37	39.05	-27	9,765	-0.28%
2020/05/19	56	36.69	63	36.69	36.30	-7	9,161	-0.08%
2020/05/18	5	35.75	10	35.65	36.10	-5	8,953	-0.06%
2020/05/15	9	35.83	14	35.64	35.80	-5	8,840	-0.06%
2020/05/14	66	37.26	80	37.40	36.50	-14	8,503	-0.16%
2020/05/13	8	36.60	34	36.79	37.45	-26	8,158	-0.32%
2020/05/12	5	36.03	2	35.73	35.85	3	7,777	0.04%
2020/05/11	17	34.24	25	34.46	34.90	-8	7,351	-0.11%
2020/05/08	25	33.47	34	33.57	33.00	-9	6,940	-0.13%
2020/05/07	30	31.58	30	31.67	31.95	0	6,412	0.00%
2020/05/06	6	31.42	2	31.43	31.25	4	6,293	0.06%
2020/05/05	8	30.86	757	30.99	30.60	-749	6,183	-12.11%	大賣/鉅額交易
2020/05/04	3	30.52	0	0.00	30.55	3	6,093	0.05%
2020/04/30	7	30.89	6	31.00	31.00	1	6,073	0.02%
2020/04/29	3	30.65	0	0.00	30.75	3	6,055	0.05%
2020/04/28	14	31.15	3	30.88	30.95	11	6,023	0.18%
2020/04/27	3	30.42	2	30.15	30.80	1	5,969	0.02%
2020/04/23	0	0.00	21	28.21	28.35	-21	5,699	-0.37%
2020/04/21	2	28.00	0	0.00	27.80	2	5,660	0.04%
2020/04/20	1	29.05	0	0.00	28.85	1	5,640	0.02%
2020/04/17	3	30.02	6	29.78	28.75	-3	5,625	-0.05%
2020/04/16	2	28.83	0	0.00	29.10	2	5,528	0.04%
2020/04/13	3	27.57	0	0.00	27.50	3	5,393	0.06%
2020/04/10	660	27.88	1	27.80	27.80	659	5,406	12.19%	大買/鉅額交易
2020/04/09	4	27.70	3	27.53	27.60	1	5,419	0.02%
2020/04/08	105	26.05	2	26.63	26.80	103	5,307	1.94%	大買/鉅額交易
2020/04/07	2	25.85	1	25.60	25.90	1	5,205	0.02%
2020/04/06	1	25.00	2	25.05	25.20	-1	5,157	-0.02%
2020/04/01	1	24.85	0	0.00	24.95	1	5,183	0.02%
2020/03/31	3	24.90	0	0.00	24.70	3	5,167	0.06%
2020/03/30	11	24.31	1	25.15	25.10	10	5,085	0.20%
2020/03/27	2	24.80	1	24.70	24.60	1	4,988	0.02%
2020/03/26	2	24.03	0	0.00	24.05	2	4,862	0.04%
2020/03/25	2	25.03	1	25.05	24.30	1	4,773	0.02%
2020/03/24	1	23.40	5	23.74	23.75	-4	4,530	-0.09%
2020/03/23	0	24.80	0	0.00	21.60	0	4,424	0.00%
2020/03/20	2	22.05	0	0.00	22.60	2	4,426	0.05%
2020/03/19	6	22.03	1	21.15	21.00	5	4,364	0.11%
2020/03/18	1	22.90	0	0.00	22.40	1	4,298	0.02%
2020/03/17	0	0.00	42	22.03	22.00	-42	4,367	-0.96%
2020/03/16	42	23.34	1	24.20	23.70	41	4,396	0.93%
2020/03/13	1	23.65	0	0.00	25.00	1	4,384	0.02%
2020/03/12	2	26.40	2	26.68	26.15	0	4,318	0.00%
2020/03/11	2	28.33	0	0.00	28.25	2	4,250	0.05%
2020/03/10	1	27.95	1	28.30	28.40	0	4,285	0.00%
2020/03/09	2	29.30	2	29.65	29.00	0	4,176	0.00%
2020/03/06	5	30.30	45	30.30	30.30	-40	4,136	-0.97%
2020/03/05	2	30.70	10	30.65	30.60	-8	4,249	-0.19%
2020/03/02	2	30.40	0	0.00	30.60	2	4,476	0.04%
2020/02/27	1	31.35	1	30.65	30.90	0	4,561	0.00%
2020/02/25	0	0.00	1	31.00	31.10	-1	5,137	-0.02%
2020/02/21	1	31.25	0	0.00	31.20	1	5,163	0.02%
2020/02/19	45	31.17	0	0.00	31.05	45	5,182	0.87%
2020/02/18	0	0.00	8	30.94	30.85	-8	5,200	-0.15%
2020/02/14	0	0.00	2	30.38	30.30	-2	5,232	-0.04%
2020/02/13	1	30.05	2	30.28	30.15	-1	5,292	-0.02%
2020/02/12	5	29.70	0	0.00	29.80	5	5,426	0.09%
2020/02/10	0	0.00	7	28.60	29.15	-7	5,744	-0.12%
2020/02/04	1	29.60	0	0.00	29.55	1	6,353	0.02%
2020/02/03	0	0.00	1	28.85	29.35	-1	6,363	-0.02%
2020/01/31	1	29.35	0	0.00	29.75	1	6,368	0.02%
2020/01/30	8	29.38	80	29.53	29.00	-72	6,404	-1.12%
2020/01/20	65	31.45	8	31.50	31.50	57	6,284	0.91%
2020/01/16	1	31.60	2	31.60	31.60	-1	6,288	-0.02%
2020/01/14	0	0.00	1	31.40	31.40	-1	6,372	-0.02%
2020/01/10	0	0.00	40	30.45	30.50	-40	6,455	-0.62%
2020/01/09	7	30.64	0	0.00	30.60	7	6,472	0.11%
2020/01/08	3	30.52	0	0.00	30.55	3	6,520	0.05%
2020/01/06	0	0.00	6	31.67	31.65	-6	7,065	-0.08%
2020/01/03	0	0.00	38	31.61	31.70	-38	7,075	-0.54%
2020/01/02	25	31.73	6	31.88	31.90	19	7,116	0.27%
2019/12/31	3	31.20	1	31.15	31.25	2	7,162	0.03%
2019/12/27	8	31.39	3	31.20	31.15	5	7,464	0.07%
2019/12/25	2	30.88	0	0.00	30.75	2	7,466	0.03%
2019/12/20	10	31.05	0	0.00	31.05	10	7,472	0.13%
2019/12/19	20	31.10	0	0.00	31.20	20	7,447	0.27%
2019/12/18	2	31.00	0	0.00	31.10	2	7,423	0.03%
2019/12/17	1	30.75	0	0.00	30.95	1	7,381	0.01%
2019/12/16	3	30.82	2	30.90	31.00	1	7,349	0.01%
2019/12/13	2	30.65	10	30.55	30.20	-8	7,288	-0.11%
2019/12/12	14	30.34	0	0.00	30.20	14	7,172	0.20%
2019/12/11	3	30.90	40	30.78	30.80	-37	7,033	-0.53%
2019/12/06	1	31.75	1	31.75	31.75	0	6,905	0.00%
2019/12/05	3	31.87	0	0.00	31.90	3	6,892	0.04%
2019/12/03	9	31.51	4	31.73	31.65	5	6,889	0.07%
2019/12/02	46	32.06	31	31.76	31.30	15	6,883	0.22%
2019/11/29	23	32.30	25	32.39	32.30	-2	6,830	-0.03%
2019/11/28	1	32.75	10	33.15	32.70	-9	6,789	-0.13%
2019/11/27	0	0.00	4	33.08	33.15	-4	6,741	-0.06%
2019/11/26	30	33.00	3	32.95	32.60	27	6,676	0.40%
2019/11/25	27	33.12	110	33.11	32.60	-83	6,607	-1.26%	大賣/
2019/11/22	11	32.71	8	32.96	32.55	3	6,450	0.05%
2019/11/21	91	31.23	0	0.00	32.05	91	6,166	1.48%
2019/11/19	21	32.19	0	0.00	32.00	21	6,753	0.31%
2019/11/18	12	31.85	0	0.00	32.05	12	6,768	0.18%
2019/11/15	30	31.85	0	0.00	31.85	30	6,786	0.44%
2019/11/14	3	31.77	0	0.00	31.85	3	6,799	0.04%
2019/11/13	23	32.32	17	31.86	31.80	6	6,794	0.09%
2019/11/12	2	32.38	4	32.40	32.55	-2	6,786	-0.03%
2019/11/11	17	32.81	7	32.94	32.55	10	6,729	0.15%
2019/11/08	7	32.66	2	32.88	32.85	5	6,584	0.08%
2019/11/07	0	0.00	2	31.95	31.75	-2	6,266	-0.03%
2019/11/05	1	32.70	11	32.69	32.75	-10	6,175	-0.16%
2019/11/04	26	30.74	39	31.56	32.05	-13	5,941	-0.22%
2019/11/01	1	29.65	0	0.00	29.70	1	5,705	0.02%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/30	0	0.00	2	30.20	30.00	-2	5,678	-0.04%
2019/10/29	3	30.70	1	31.20	30.50	2	5,603	0.04%
2019/10/25	1	31.55	0	0.00	31.55	1	5,527	0.02%
2019/10/24	0	0.00	1	31.65	31.75	-1	5,522	-0.02%
2019/10/23	3	31.90	0	0.00	31.50	3	5,547	0.05%
2019/10/22	4	32.15	1	32.10	32.00	3	5,538	0.05%
2019/10/21	0	0.00	3	32.00	32.05	-3	5,473	-0.05%
2019/10/18	1	31.25	125	31.26	31.35	-124	5,387	-2.30%	大賣/鉅額交易
2019/10/17	50	30.88	1	30.85	31.35	49	5,366	0.91%
2019/10/16	71	31.11	0	0.00	30.85	71	5,349	1.33%
2019/10/15	3	31.45	1	31.75	30.90	2	5,293	0.04%
2019/10/14	0	0.00	3	30.20	31.00	-3	5,017	-0.06%
2019/10/09	1	30.25	0	0.00	30.70	1	4,732	0.02%
2019/10/08	18	30.54	12	30.70	30.70	6	4,734	0.13%
2019/10/07	6	30.59	2	30.85	30.90	4	4,709	0.08%
2019/10/04	0	0.00	11	29.72	29.80	-11	4,594	-0.24%
2019/10/03	1	30.45	9	30.07	30.10	-8	4,570	-0.18%
2019/10/02	8	28.62	0.1	29.40	29.40	8	4,302	0.18%
2019/10/01	5	28.20	0	0.00	28.05	5	4,236	0.12%
2019/09/26	0	0.00	1	29.10	28.90	-1	4,295	-0.02%
2019/09/24	10	28.95	0	0.00	29.00	10	4,368	0.23%
2019/09/20	0.1	28.30	2	28.50	28.30	-2	4,381	-0.04%
2019/09/19	1	28.40	0	0.00	28.35	1	4,363	0.02%
2019/09/16	1	28.90	0	0.00	28.90	1	4,514	0.02%
2019/09/12	0	0.00	6	28.90	29.00	-6	4,640	-0.13%
2019/09/11	1	28.95	1	28.75	28.75	0	4,673	0.00%
2019/09/06	0	0.00	2	29.40	29.40	-2	4,527	-0.04%
2019/09/04	0	0.00	5	29.05	29.35	-5	4,608	-0.11%
2019/09/03	7	28.87	0	0.00	28.95	7	4,617	0.15%
2019/09/02	5	28.15	1	28.20	28.25	4	4,558	0.09%
2019/08/30	10	28.01	0	0.00	27.90	10	4,556	0.22%
2019/08/29	2	27.98	40	28.14	27.90	-38	4,525	-0.84%
2019/08/28	1	28.05	0	0.00	28.05	1	4,513	0.02%
2019/08/27	1	28.40	0	0.00	28.00	1	4,599	0.02%
2019/08/26	4	28.14	0	0.00	28.10	4	4,548	0.09%
2019/08/23	4	30.40	2	30.28	30.30	2	4,475	0.04%
2019/08/22	12	31.67	15	31.10	30.80	-3	4,316	-0.07%
2019/08/20	4	33.70	2	33.70	33.60	2	3,970	0.05%
2019/08/19	1	33.60	2	33.88	33.85	-1	3,993	-0.03%
2019/08/15	7	32.73	1	32.50	32.50	6	4,190	0.14%
2019/08/13	1	31.30	1	32.35	32.35	0	4,226	0.00%
2019/08/12	1	32.25	0	0.00	32.25	1	4,264	0.02%
2019/08/06	2	31.05	1	32.25	32.00	1	4,444	0.02%
2019/08/05	0	0.00	3	32.32	32.25	-3	4,458	-0.07%
2019/08/02	3	32.95	0	0.00	32.80	3	4,542	0.07%
2019/07/30	0	0.00	11	34.59	34.00	-11	4,598	-0.24%
2019/07/29	1	34.65	5	34.58	34.50	-4	4,631	-0.09%
2019/07/26	2	34.75	4	34.78	34.75	-2	4,692	-0.04%
2019/07/25	5	35.12	1	35.55	34.85	4	4,719	0.08%
2019/07/24	2	34.70	0	0.00	35.35	2	4,741	0.04%
2019/07/23	2	34.70	1	34.70	34.75	1	4,753	0.02%
2019/07/22	1	34.75	0	0.00	34.80	1	4,803	0.02%
2019/07/18	1	34.65	0	0.00	34.60	1	4,903	0.02%
2019/07/17	0	0.00	1	35.25	35.05	-1	4,961	-0.02%
2019/07/16	2	35.23	5	35.12	35.20	-3	5,080	-0.06%
2019/07/15	2	35.75	0	0.00	35.35	2	5,215	0.04%
2019/07/12	0	0.00	3	35.27	35.25	-3	5,313	-0.06%
2019/07/11	0	0.00	2	34.80	34.65	-2	5,449	-0.04%
2019/07/10	1	33.85	1	34.20	34.10	0	5,479	0.00%
2019/07/09	4	33.63	0	0.00	33.70	4	5,638	0.07%
2019/07/08	2	34.45	0	0.00	34.30	2	5,725	0.03%
2019/07/05	0	0.00	1	34.35	34.55	-1	5,925	-0.02%
2019/07/04	0	0.00	5	34.40	34.60	-5	6,265	-0.08%
2019/07/02	1	33.95	0	0.00	33.95	1	6,845	0.01%
2019/07/01	0	0.00	6	33.88	34.05	-6	6,896	-0.09%
2019/06/28	3	33.35	0	0.00	33.30	3	6,902	0.04%
2019/06/27	10	33.47	0	0.00	33.60	10	7,033	0.14%
2019/06/26	0	0.00	7	32.96	33.15	-7	7,213	-0.10%
2019/06/25	2	33.05	4	33.28	33.20	-2	7,332	-0.03%
2019/06/24	1	33.75	3	33.78	33.75	-2	7,343	-0.03%
2019/06/21	13	33.96	1	34.10	33.60	12	7,380	0.16%
2019/06/20	0	0.00	2	33.60	33.70	-2	7,327	-0.03%
2019/06/19	1	32.55	1	32.65	32.50	0	7,366	0.00%
2019/06/18	2	32.20	2	32.20	32.15	0	7,757	0.00%
2019/06/17	40	32.15	0	0.00	32.25	40	7,868	0.51%
2019/06/14	2	32.45	1	32.35	32.20	1	7,933	0.01%
2019/06/13	3	33.17	4	32.50	32.65	-1	7,961	-0.01%
2019/06/12	0	0.00	7	32.04	32.30	-7	7,865	-0.09%
2019/06/11	6	31.87	1	32.00	31.70	5	7,877	0.06%
2019/06/10	1	31.30	0	0.00	31.55	1	8,020	0.01%
2019/06/05	1	31.55	0	0.00	31.30	1	8,334	0.01%
2019/06/04	1	31.50	0	0.00	31.10	1	8,331	0.01%
2019/06/03	2	30.88	0	0.00	31.05	2	8,323	0.02%
2019/05/30	1	31.95	0	0.00	31.95	1	8,176	0.01%
2019/05/29	0	0.00	1	31.55	32.70	-1	8,135	-0.01%
2019/05/28	1	31.20	0	0.00	31.10	1	8,068	0.01%
2019/05/27	1	30.20	0	0.00	30.95	1	8,098	0.01%
2019/05/24	3	30.50	5	30.56	30.25	-2	8,087	-0.02%
2019/05/23	9	30.58	5	30.85	30.80	4	8,036	0.05%
2019/05/22	3	33.02	0	0.00	32.05	3	7,867	0.04%
2019/05/21	2	33.30	0	0.00	33.25	2	7,838	0.03%
2019/05/20	6	33.79	5	33.75	33.65	1	7,855	0.01%
2019/05/17	0	0.00	6	34.50	34.50	-6	7,864	-0.08%
2019/05/16	0	0.00	1	34.30	34.05	-1	7,855	-0.01%
2019/05/15	2	33.25	1	33.80	33.50	1	7,953	0.01%
2019/05/14	5	31.64	3	32.00	32.60	2	7,996	0.03%
2019/05/13	0	0.00	4	33.35	33.00	-4	7,903	-0.05%
2019/05/10	3	33.97	0	0.00	33.95	3	7,912	0.04%
2019/05/09	2	35.55	0	0.00	35.05	2	7,883	0.03%
2019/05/06	2	36.65	4	36.65	36.70	-2	8,284	-0.02%
2019/05/03	2	37.40	0	0.00	37.90	2	8,241	0.02%
2019/04/30	0	0.00	1	36.60	36.95	-1	8,159	-0.01%
2019/04/29	11	36.68	0	0.00	36.25	11	8,146	0.14%
2019/04/25	10	38.00	8	37.95	37.85	2	8,169	0.02%
2019/04/24	3	38.02	0	0.00	37.55	3	8,154	0.04%
2019/04/23	3	37.37	0	0.00	37.80	3	8,109	0.04%
2019/04/22	2	37.95	0	0.00	37.80	2	8,045	0.02%
2019/04/19	2	38.25	3	38.23	38.35	-1	8,029	-0.01%
2019/04/18	3	37.43	2.4	37.56	37.35	0.6	7,983	0.01%
2019/04/17	3	38.17	2	38.28	37.50	1	7,919	0.01%
2019/04/15	4	37.24	9	37.32	37.15	-5	7,682	-0.07%
2019/04/12	3	36.15	0	0.00	36.30	3	7,588	0.04%
2019/04/11	9	37.31	3	36.57	36.20	6	7,488	0.08%
2019/04/10	6	37.16	5	37.75	37.25	1	7,275	0.01%
2019/04/09	22	36.92	26	36.96	37.20	-4	6,956	-0.06%
2019/04/08	8	35.21	27	35.33	35.95	-19	6,570	-0.29%
2019/04/03	0	0.00	5	34.21	34.50	-5	6,398	-0.08%
2019/04/02	0	0.00	1	34.50	34.15	-1	6,334	-0.02%
2019/04/01	4	34.26	0	0.00	33.95	4	6,285	0.06%
2019/03/29	8	34.97	0	0.00	34.50	8	6,158	0.13%
2019/03/28	1	34.40	2	34.70	34.60	-1	6,093	-0.02%
2019/03/27	1	33.60	0	0.00	33.65	1	6,233	0.02%
2019/03/25	1	33.20	2	33.78	33.75	-1	6,341	-0.02%
2019/03/22	3	34.67	1	34.85	33.80	2	6,338	0.03%
2019/03/21	19	35.81	21	35.43	35.10	-2	6,491	-0.03%
2019/03/19	0	0.00	10	33.55	33.35	-10	7,144	-0.14%
2019/03/18	0	0.00	2	34.45	34.10	-2	7,276	-0.03%
2019/03/15	11	33.89	0	0.00	34.10	11	7,280	0.15%
2019/03/14	1	33.60	0	0.00	33.60	1	7,304	0.01%
2019/03/13	0	0.00	3	34.97	34.05	-3	7,331	-0.04%
2019/03/12	16	34.25	23.2	34.45	34.70	-7.2	7,213	-0.10%
2019/03/11	0	0.00	5	33.23	33.55	-5	7,122	-0.07%
2019/03/08	3	32.10	0	0.00	32.35	3	7,322	0.04%
2019/03/07	1	32.65	0	0.00	32.60	1	7,370	0.01%
2019/03/05	1	32.75	3	33.12	32.75	-2	7,619	-0.03%
2019/03/04	0	0.00	1	33.10	32.70	-1	7,753	-0.01%
2019/02/27	1	31.70	0	0.00	32.25	1	7,836	0.01%
2019/02/26	9	32.76	2	32.45	32.20	7	8,037	0.09%
2019/02/25	2	33.25	0	0.00	33.15	2	8,041	0.02%
2019/02/21	0	0.00	2	33.30	33.10	-2	8,252	-0.02%
2019/02/20	0	0.00	2	33.45	33.10	-2	8,506	-0.02%
2019/02/19	1	33.00	5	32.95	33.00	-4	8,725	-0.05%
2019/02/18	2	31.48	1	32.10	32.00	1	8,776	0.01%
2019/02/14	1	33.00	3	33.15	32.95	-2	9,148	-0.02%
2019/02/13	0	0.00	3	33.13	33.00	-3	9,185	-0.03%
2019/02/11	0	0.00	1	32.60	32.60	-1	9,569	-0.01%
2019/01/30	2	32.45	2	32.53	32.15	0	9,556	0.00%
2019/01/29	2	32.20	2	32.40	32.45	0	9,548	0.00%
2019/01/28	8	32.21	14	32.18	32.10	-6	9,420	-0.06%
2019/01/25	0	0.00	19	30.44	30.80	-19	9,325	-0.20%
2019/01/23	2	29.25	0	0.00	29.85	2	9,333	0.02%
2019/01/22	2.2	29.56	5	29.55	29.40	-2.8	9,377	-0.03%
2019/01/21	0	29.75	0	0.00	29.75	0	9,400	0.00%
2019/01/18	12	29.10	1	28.85	29.55	11	9,444	0.12%
2019/01/17	4.2	29.23	6	29.94	29.20	-1.8	9,525	-0.02%
2019/01/16	2	29.75	0	0.00	29.85	2	9,492	0.02%
2019/01/15	0	0.00	32	30.29	30.30	-32	9,452	-0.34%
2019/01/11	17	29.91	3	29.70	29.55	14	9,515	0.15%
2019/01/10	7	30.86	22	31.30	30.70	-15	9,456	-0.16%
2019/01/09	13	30.40	0	0.00	30.55	13	9,464	0.14%
2019/01/08	38	30.04	1	29.95	29.80	37	9,483	0.39%
2019/01/07	1	29.70	0	0.00	29.60	1	9,469	0.01%
2019/01/04	10	29.36	1	29.00	29.00	9	9,580	0.09%
2019/01/03	0	0.00	1	30.30	30.30	-1	9,665	-0.01%
2018/12/27	2	30.50	0	0.00	30.25	2	9,932	0.02%
2018/12/26	0	0.00	7	30.77	30.25	-7	9,965	-0.07%
2018/12/24	1	30.40	1	30.15	30.30	0	10,397	0.00%
2018/12/22	0	0.00	4	29.98	30.05	-4	10,402	-0.04%
2018/12/21	14	29.69	13	28.92	30.50	1	10,443	0.01%
2018/12/20	31	30.03	4	29.95	29.70	27	10,349	0.26%
2018/12/19	3	32.05	2.7	31.48	31.85	0.3	10,170	0.00%
2018/12/18	0	0.00	16	31.93	31.90	-16	10,041	-0.16%
2018/12/17	1	31.75	2	32.20	32.20	-1	10,053	-0.01%
2018/12/14	13	32.15	8	32.65	31.85	5	10,062	0.05%
2018/12/13	39	34.52	54	34.49	33.50	-15	9,881	-0.15%
2018/12/12	8	32.42	1	32.25	32.60	7	8,813	0.08%
2018/12/11	6	32.33	8	32.21	32.00	-2	8,820	-0.02%
2018/12/10	6	31.31	11	31.06	30.70	-5	8,730	-0.06%
2018/12/07	27	31.68	5	31.74	31.80	22	8,751	0.25%
2018/12/06	4	31.30	9	31.38	31.70	-5	8,775	-0.06%
2018/12/05	12	32.58	20	32.78	32.70	-8	8,855	-0.09%
2018/12/04	1	33.50	2	33.55	33.45	-1	8,873	-0.01%
2018/12/03	34	33.05	18	33.25	33.50	16	8,805	0.18%
2018/11/30	20	31.95	1	31.75	31.70	19	8,545	0.22%
2018/11/29	3	31.93	92.3	31.96	31.50	-89.3	8,644	-1.03%
2018/11/28	9	31.77	4	31.69	31.80	5	8,697	0.06%
2018/11/27	1	32.25	6	31.83	32.40	-5	8,626	-0.06%
2018/11/26	6	31.32	11	30.44	31.45	-5	8,659	-0.06%
2018/11/23	12	29.96	4	29.80	29.85	8	8,610	0.09%
2018/11/22	3	31.33	6	31.55	31.50	-3	8,498	-0.04%
2018/11/21	1	30.70	30	31.31	32.25	-29	8,561	-0.34%
2018/11/19	5	32.90	0	0.00	32.00	5	8,643	0.06%
2018/11/16	60	32.23	34	31.39	32.00	26	8,521	0.31%
2018/11/15	2	30.50	5	30.68	30.40	-3	8,445	-0.04%
2018/11/14	61	30.05	19	29.90	30.40	42	8,442	0.50%
2018/11/13	31	28.41	14	28.64	29.30	17	8,313	0.20%
2018/11/12	5	27.90	39	28.86	28.20	-34	8,185	-0.42%
2018/11/09	3	27.90	12	27.35	28.30	-9	8,118	-0.11%
2018/11/06	2	24.80	3	25.02	24.95	-1	7,996	-0.01%
2018/11/05	0	0.00	1	26.35	26.05	-1	8,003	-0.01%
2018/11/02	5	25.78	3	26.27	26.30	2	8,026	0.02%
2018/10/31	3	24.23	1	24.25	24.40	2	7,903	0.03%
2018/10/30	1	22.90	0	0.00	23.50	1	7,954	0.01%
2018/10/26	1	22.50	3	22.72	22.55	-2	8,112	-0.02%
2018/10/25	3	22.25	0	0.00	22.45	3	8,115	0.04%
2018/10/22	0	0.00	2	24.50	24.40	-2	8,349	-0.02%
2018/10/17	1	24.00	0	0.00	23.70	1	8,998	0.01%
2018/10/16	2	24.85	0	0.00	24.50	2	8,949	0.02%
2018/10/12	0	0.00	102	23.94	24.00	-102	9,258	-1.10%	大賣/鉅額交易
2018/10/11	1	23.90	1	23.65	23.60	0	9,310	0.00%
2018/10/08	2	26.90	0.3	27.00	26.65	1.7	9,758	0.02%
2018/10/05	7	26.62	1	25.70	26.20	6	9,945	0.06%
2018/10/04	7	27.80	0	0.00	28.00	7	10,587	0.07%
2018/10/03	34	28.08	36	28.18	28.20	-2	11,209	-0.02%
2018/10/02	41	28.73	10	30.69	28.95	31	11,130	0.28%
2018/09/28	1	31.45	0	0.00	31.30	1	10,923	0.01%
2018/09/26	0.4	32.40	0	0.00	32.05	0.4	10,852	0.00%
2018/09/21	1	31.40	1	31.25	31.05	0	10,816	0.00%
2018/09/20	0	0.00	5	31.43	31.55	-5	10,780	-0.05%
2018/09/19	1	32.00	0	0.00	31.30	1	10,761	0.01%
2018/09/17	1	32.15	0	0.00	32.00	1	10,634	0.01%
2018/09/14	1	32.50	0	0.00	32.50	1	10,701	0.01%
2018/09/13	1	31.80	1	31.60	31.65	0	10,654	0.00%
2018/09/12	1	31.85	1	31.05	31.00	0	10,627	0.00%
2018/09/11	63	31.08	63	31.49	31.95	0	10,650	0.00%
2018/09/10	1	32.30	0	0.00	32.05	1	10,611	0.01%
2018/09/07	1	34.00	0	0.00	33.30	1	10,656	0.01%
2018/09/06	4	34.51	1	34.60	34.50	3	10,654	0.03%
2018/09/05	3.1	34.10	2	34.45	34.50	1.1	10,714	0.01%
2018/09/04	1	35.80	0.1	36.90	36.00	0.9	10,692	0.01%
2018/09/03	1	35.85	5	36.03	35.80	-4	10,587	-0.04%
2018/08/31	13	37.05	19	37.15	36.70	-6	10,639	-0.06%
2018/08/30	1	36.30	20	36.35	36.20	-19	10,625	-0.18%
2018/08/29	13.1	36.07	0	0.00	35.70	13.1	10,814	0.12%
2018/08/28	7	35.39	2	35.75	35.50	5	10,829	0.05%
2018/08/27	2	35.30	2	35.78	35.15	0	10,920	0.00%
2018/08/24	101	33.95	0	0.00	33.80	101	10,953	0.92%	大買/鉅額交易
2018/08/23	21	33.48	30	33.92	34.10	-9	10,966	-0.08%
2018/08/22	32	34.00	12	33.99	33.75	20	10,906	0.18%
2018/08/21	1	34.80	4	35.08	35.40	-3	11,046	-0.03%
2018/08/20	3	34.92	0	0.00	34.50	3	11,315	0.03%
2018/08/17	21	36.71	30	36.18	36.00	-9	11,326	-0.08%
2018/08/16	17	36.80	11	37.29	36.65	6	11,348	0.05%
2018/08/15	15	37.63	16	38.02	37.90	-1	11,589	-0.01%
2018/08/14	2	36.15	11	36.05	36.85	-9	12,134	-0.07%
2018/08/13	2	35.80	12	34.41	35.50	-10	12,287	-0.08%
2018/08/10	11	37.73	0	0.00	37.55	11	12,187	0.09%
2018/08/09	2	38.95	0	0.00	38.60	2	12,281	0.02%
2018/08/08	10	39.00	10	38.60	38.60	0	12,387	0.00%
2018/08/07	41	38.80	1	38.70	38.85	40	12,422	0.32%
2018/08/06	20	38.35	60	38.40	38.35	-40	12,517	-0.32%
2018/08/03	2	37.83	3	37.95	39.00	-1	12,550	-0.01%
2018/08/02	1	37.80	0	0.00	37.65	1	12,638	0.01%
2018/08/01	20	39.50	20	39.35	39.10	0	12,681	0.00%
2018/07/31	1	39.45	0	0.00	39.25	1	12,843	0.01%
2018/07/30	0	0.00	2	39.98	38.85	-2	13,019	-0.02%
2018/07/27	2	40.70	0	0.00	40.05	2	12,973	0.02%
2018/07/26	0	0.00	37	40.06	40.70	-37	12,803	-0.29%
2018/07/25	8	39.05	1	38.50	37.90	7	12,359	0.06%
2018/07/24	1	38.00	1	38.30	38.30	0	12,307	0.00%
2018/07/20	11	37.50	3	38.50	38.35	8	12,460	0.06%
2018/07/19	1	37.80	0	0.00	37.15	1	12,298	0.01%
2018/07/17	1	38.65	3	38.78	38.90	-2	12,362	-0.02%
2018/07/16	4	38.79	12	38.72	38.65	-8	12,343	-0.06%
2018/07/13	15	37.79	8	37.74	37.05	7	11,991	0.06%
2018/07/12	19	37.44	12	37.39	37.55	7	11,975	0.06%
2018/07/11	5	36.16	34	36.81	37.15	-29	11,380	-0.25%
2018/07/10	2	33.00	6	33.20	33.80	-4	10,879	-0.04%
2018/07/09	2	31.30	2	31.18	31.25	0	10,996	0.00%
2018/07/06	2	31.35	3	31.37	31.20	-1	11,464	-0.01%
2018/07/05	2	32.25	1	32.80	32.25	1	11,945	0.01%
2018/07/03	6	32.47	2	32.38	32.10	4	13,006	0.03%
2018/06/29	2	34.10	0	0.00	33.90	2	13,399	0.01%
2018/06/28	10	33.70	1	33.85	33.70	9	13,502	0.07%
2018/06/27	6	33.46	1	33.60	32.90	5	13,814	0.04%
2018/06/26	0	0.00	1	33.30	33.30	-1	13,867	-0.01%
2018/06/25	2.2	34.61	1	34.65	33.80	1.2	13,903	0.01%
2018/06/22	1	33.55	0	0.00	33.20	1	13,990	0.01%
2018/06/21	0	0.00	1	33.40	33.50	-1	14,047	-0.01%
2018/06/20	7	33.02	1	32.60	32.60	6	14,114	0.04%
2018/06/19	2	34.25	10	33.95	33.75	-8	14,119	-0.06%
2018/06/15	5	35.30	0	0.00	35.20	5	14,158	0.04%
2018/06/14	1	35.00	4	35.30	34.85	-3	14,071	-0.02%
2018/06/13	6	34.93	1	35.00	34.70	5	14,041	0.04%
2018/06/12	0	0.00	57	35.75	35.45	-57	14,084	-0.40%
2018/06/11	0	0.00	1	35.40	35.40	-1	13,952	-0.01%
2018/06/08	1	35.10	5	35.35	35.85	-4	13,940	-0.03%
2018/06/07	10	35.30	11	35.30	35.20	-1	13,820	-0.01%
2018/06/06	83	36.28	11	36.25	35.70	72	13,746	0.52%
2018/06/05	8	35.93	52	36.62	35.75	-44	13,586	-0.32%
2018/06/04	56	36.37	96	36.82	36.30	-40	13,518	-0.30%
2018/06/01	75	35.68	23	36.01	36.20	52	13,373	0.39%
2018/05/31	6	34.72	2	34.55	34.25	4	13,216	0.03%
2018/05/30	18	34.53	1	34.50	34.40	17	13,214	0.13%
2018/05/29	37	35.51	50	35.66	35.20	-13	13,382	-0.10%
2018/05/28	68	35.01	44	34.65	34.90	24	13,185	0.18%
2018/05/25	26	33.97	2	34.08	33.10	24	12,886	0.19%
2018/05/24	12	34.24	82	34.13	34.00	-70	12,837	-0.55%
2018/05/23	27	34.23	14	34.39	34.05	13	12,805	0.10%
2018/05/22	126	34.77	150	35.01	35.20	-24	12,626	-0.19%	大買/大賣/
2018/05/21	81	31.94	11	31.02	32.00	70	12,098	0.58%
2018/05/18	3	30.90	9	31.33	30.60	-6	11,960	-0.05%
2018/05/17	15	30.77	8	31.65	30.85	7	11,992	0.06%
2018/05/16	0	0.00	2	31.88	31.50	-2	12,003	-0.02%
2018/05/15	1	32.30	2	32.05	31.90	-1	12,099	-0.01%
2018/05/14	2	31.95	5	32.10	31.75	-3	12,428	-0.02%
2018/05/11	9	31.54	1	31.40	31.50	8	12,508	0.06%
2018/05/10	4	32.04	6	32.21	32.20	-2	12,735	-0.02%
2018/05/09	7	31.06	2	31.08	31.40	5	13,108	0.04%
2018/05/08	1	31.80	3	31.37	31.55	-2	14,501	-0.01%
2018/05/07	10	31.82	8	31.39	31.20	2	14,808	0.01%
2018/05/04	11	33.58	2	33.63	33.10	9	14,713	0.06%
2018/05/02	0	0.00	1	33.50	33.00	-1	14,712	-0.01%
2018/04/30	2	33.08	7	33.11	33.05	-5	14,683	-0.03%
2018/04/27	2	32.25	3	32.30	32.30	-1	14,913	-0.01%
2018/04/26	4	33.21	0	0.00	32.00	4	15,227	0.03%
2018/04/25	1	34.65	0	0.00	34.50	1	15,131	0.01%
2018/04/24	12	33.63	21	33.28	34.00	-9	15,052	-0.06%
2018/04/23	2	34.08	2	35.03	33.60	0	14,844	0.00%
2018/04/20	23	35.03	3	35.22	34.65	20	14,749	0.14%
2018/04/19	0	0.00	1	35.40	35.00	-1	14,655	-0.01%
2018/04/18	5	35.33	4	35.00	34.70	1	14,658	0.01%
2018/04/17	15	36.20	12	35.85	35.50	3	14,648	0.02%
2018/04/16	20	37.55	13	37.02	37.60	7	14,689	0.05%
2018/04/13	15	36.10	16	36.14	36.30	-1	14,611	-0.01%
2018/04/12	13	36.59	33	36.23	36.20	-20	14,567	-0.14%
2018/04/11	47	36.83	21	36.29	35.30	26	14,156	0.18%
2018/04/10	20	38.36	11	38.50	38.20	9	13,821	0.07%
2018/04/09	47	41.78	16.6	41.32	40.50	30.4	13,502	0.23%
2018/04/03	40	45.74	18	46.35	45.00	22	13,180	0.17%
2018/04/02	2	48.80	1	49.25	48.95	1	12,886	0.01%
2018/03/31	12	50.37	12	50.03	49.80	0	12,835	0.00%
2018/03/30	5	50.58	33	50.08	50.00	-28	12,756	-0.22%
2018/03/29	2	48.98	4	49.30	48.25	-2	12,456	-0.02%
2018/03/28	23	49.18	0	0.00	48.90	23	12,459	0.18%
2018/03/27	2	49.70	4	49.60	49.85	-2	12,570	-0.02%
2018/03/23	1	47.00	1	46.95	47.00	0	12,330	0.00%
2018/03/22	0	0.00	1	48.60	48.55	-1	12,284	-0.01%
2018/03/21	2	48.43	5	48.81	48.50	-3	12,226	-0.02%
2018/03/20	0	0.00	2	47.15	47.60	-2	12,144	-0.02%
2018/03/19	1	47.05	3	47.03	46.90	-2	12,264	-0.02%
2018/03/16	1	46.35	7	46.91	47.10	-6	12,420	-0.05%
2018/03/14	2	45.15	2	45.40	45.15	0	12,655	0.00%
2018/03/13	3	45.80	0	0.00	46.00	3	12,882	0.02%
2018/03/12	2	46.50	1	46.50	45.60	1	13,218	0.01%
2018/03/09	1	45.05	9	45.68	45.95	-8	13,279	-0.06%
2018/03/08	2	44.80	3	45.27	44.60	-1	13,215	-0.01%
2018/03/07	2	44.60	1	44.50	44.15	1	13,213	0.01%
2018/03/06	4	44.89	3	45.45	45.50	1	13,345	0.01%
2018/03/05	3	44.53	2	44.33	44.30	1	13,349	0.01%
2018/03/02	11	44.18	4	44.44	44.55	7	13,462	0.05%
2018/03/01	9	46.37	3.5	46.49	46.10	5.5	13,309	0.04%
2018/02/27	7	47.93	4	47.98	47.25	3	13,353	0.02%
2018/02/26	1	47.95	3	48.07	47.60	-2	13,472	-0.01%
2018/02/23	2	48.05	1	48.10	47.80	1	13,931	0.01%
2018/02/22	17	48.55	3	48.10	48.10	14	14,128	0.10%
2018/02/21	0	0.00	3	49.47	50.50	-3	14,260	-0.02%
2018/02/12	1	46.15	0	0.00	46.15	1	14,596	0.01%
2018/02/09	9	45.73	14	45.55	46.50	-5	15,312	-0.03%
2018/02/08	6	47.39	3	47.77	47.50	3	16,522	0.02%
2018/02/07	7	48.95	11	49.27	49.00	-4	17,249	-0.02%
2018/02/06	42	46.06	42	46.67	46.50	0	17,155	0.00%
2018/02/05	6	47.71	2	48.15	48.50	4	16,883	0.02%
2018/02/02	15	50.42	15.5	50.68	49.70	-0.5	16,783	0.00%
2018/02/01	12	51.99	3	53.07	51.40	9	16,594	0.05%
2018/01/31	16	55.40	14	55.88	53.10	2	16,249	0.01%
2018/01/30	8	53.83	17	54.05	53.10	-9	14,707	-0.06%
2018/01/29	12	50.83	3	51.73	51.50	9	14,188	0.06%
2018/01/25	1	51.70	2	49.85	49.50	-1	14,094	-0.01%
2018/01/24	2	50.25	7	50.77	51.20	-5	14,062	-0.04%
2018/01/23	12	51.17	7	52.19	50.30	5	14,143	0.04%
2018/01/22	3	51.57	16	51.59	53.40	-13	13,899	-0.09%
2018/01/19	0	0.00	3	48.80	48.80	-3	13,640	-0.02%
2018/01/18	6	48.03	4	48.49	47.35	2	13,612	0.01%
2018/01/16	2	48.10	1	48.05	48.15	1	13,914	0.01%
2018/01/15	7.1	49.02	0	0.00	48.60	7.1	13,971	0.05%
2018/01/12	4	50.60	2	50.60	49.95	2	13,983	0.01%
2018/01/11	1	50.50	45	49.91	49.45	-44	13,887	-0.32%
2018/01/10	0	0.00	39	49.24	49.40	-39	13,737	-0.28%
2018/01/09	3	46.80	4	46.99	46.90	-1	13,549	-0.01%
2018/01/08	1	46.30	18	46.90	47.50	-17	13,458	-0.13%
2018/01/05	2	45.85	1	46.30	46.30	1	13,568	0.01%
2018/01/04	15	45.99	1	46.20	45.80	14	13,668	0.10%
2018/01/03	45	46.30	4	46.06	46.35	41	13,721	0.30%
2018/01/02	13	45.75	4	45.59	45.55	9	13,633	0.07%