元太 (8069)-元大-斗信券商分點個股進出

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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332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－元大-斗信券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信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
2024/05/03	1	220.00	3	218.33	217.50	-2	8,148	-0.02%
2024/05/02	0.3	218.78	0.4	217.28	216.00	-0.2	8,247	0.00%
2024/04/30	23.3	211.72	70.2	211.55	210.00	-46.9	8,213	-0.57%
2024/04/29	2.1	221.31	45	220.71	220.50	-42.9	8,180	-0.52%
2024/04/26	8	228.31	4.5	229.11	227.50	3.5	8,103	0.04%
2024/04/25	2.2	213.73	1	217.00	216.50	1.2	8,015	0.01%
2024/04/24	4	211.38	4	211.53	209.00	0	7,906	0.00%
2024/04/23	8	208.81	4	208.31	208.00	4	7,910	0.05%
2024/04/22	41.5	206.03	3	206.17	207.00	38.5	7,885	0.49%
2024/04/19	32.6	220.77	40.3	220.41	215.00	-7.7	7,795	-0.10%
2024/04/18	53.1	225.93	47.9	225.81	225.50	5.2	7,695	0.07%
2024/04/17	14.4	228.85	10	228.50	229.00	4.4	7,574	0.06%
2024/04/16	6	239.08	1.2	238.17	237.00	4.9	7,500	0.06%
2024/04/15	3.1	241.84	0.3	243.44	241.00	2.8	7,467	0.04%
2024/04/12	5.2	241.92	4	244.75	245.00	1.2	7,483	0.02%
2024/04/11	1	238.00	4.9	239.57	242.00	-3.9	7,431	-0.05%
2024/04/10	0.3	235.49	2	240.25	240.00	-1.8	7,391	-0.02%
2024/04/09	16	228.97	3	228.83	231.00	13	7,358	0.18%
2024/04/08	2	231.00	14	234.34	232.00	-12	7,348	-0.16%
2024/04/03	17	226.09	0.3	226.50	227.00	16.7	7,334	0.23%
2024/04/02	0.4	229.16	26.7	228.87	230.00	-26.3	7,325	-0.36%
2024/04/01	0	0.00	2	229.50	231.50	-2	7,508	-0.03%
2024/03/29	6	230.50	3	230.50	229.00	3	7,556	0.04%
2024/03/28	28.6	228.73	10	230.50	227.00	18.6	7,624	0.24%
2024/03/27	9	227.72	10	229.65	228.00	-1	7,924	-0.01%
2024/03/26	33.5	229.99	0	0.00	229.50	33.5	7,926	0.42%
2024/03/25	0.1	232.50	0	236.00	237.00	0.1	7,892	0.00%
2024/03/22	0	0.00	0.1	234.00	236.50	-0.1	7,858	0.00%
2024/03/21	4	239.00	3	240.50	236.50	1	7,785	0.01%
2024/03/20	0	0.00	1.1	240.55	238.50	-1.1	7,913	-0.01%
2024/03/19	0.1	241.00	1.1	240.12	239.50	-1	7,963	-0.01%
2024/03/18	1.2	241.74	0.1	241.51	244.50	1.1	7,934	0.01%
2024/03/15	10.1	234.54	0.3	235.00	234.00	9.8	7,914	0.12%
2024/03/14	0	0.00	1	234.99	235.50	-1	7,900	-0.01%
2024/03/13	0.1	231.02	0	230.50	230.50	0.1	7,846	0.00%
2024/03/12	0	233.79	0	0.00	236.00	0	7,793	0.00%
2024/03/11	9	219.00	49.3	226.87	229.50	-40.3	7,722	-0.52%
2024/03/08	45.4	222.31	2.3	227.53	222.50	43.1	7,635	0.56%
2024/03/07	4	238.98	4	238.50	240.00	0	7,314	0.00%
2024/03/06	4	240.13	4.1	240.55	241.00	0	7,264	0.00%
2024/03/05	2	241.48	5.1	242.17	241.00	-3.1	7,259	-0.04%
2024/03/04	1	246.02	2.4	246.97	246.50	-1.3	7,191	-0.02%
2024/03/01	4.2	250.86	3.2	250.32	253.00	1	7,109	0.01%
2024/02/29	6	239.84	6.1	240.77	246.00	-0.1	6,948	0.00%
2024/02/27	6.3	227.81	8.1	227.15	230.00	-1.8	6,664	-0.03%
2024/02/26	0	0.00	1.1	223.50	223.50	-1.1	6,590	-0.02%
2024/02/23	0	232.00	0	0.00	231.50	0	6,505	0.00%
2024/02/22	1	232.50	0	0.00	233.00	1	6,498	0.02%
2024/02/21	4	231.25	2	231.75	232.00	2	6,489	0.03%
2024/02/20	1	225.50	1	226.50	228.50	0	6,446	0.00%
2024/02/19	3.1	223.03	0	222.50	223.00	3.1	6,536	0.05%
2024/02/16	1.2	228.44	2.4	228.56	226.00	-1.2	6,577	-0.02%
2024/02/15	4	227.75	5.6	226.85	229.00	-1.6	6,481	-0.03%
2024/02/05	0	0.00	2.1	215.25	217.00	-2.1	6,278	-0.03%
2024/02/02	0	0.00	5	215.70	214.00	-5	6,223	-0.08%
2024/02/01	5.3	214.97	3	214.17	213.50	2.3	6,168	0.04%
2024/01/31	7.1	213.74	7	213.36	208.00	0.1	6,050	0.00%
2024/01/30	3	212.33	2.5	212.30	212.00	0.5	5,985	0.01%
2024/01/29	3	212.84	10.4	213.42	216.00	-7.3	5,987	-0.12%
2024/01/26	14	212.43	14.5	215.90	217.00	-0.5	5,799	-0.01%
2024/01/25	2.1	200.95	2.9	199.40	200.50	-0.8	5,280	-0.01%
2024/01/24	0	193.50	0.1	196.50	193.50	-0.1	5,127	0.00%
2024/01/23	1.1	193.64	4	193.50	195.50	-2.9	5,071	-0.06%
2024/01/22	10	187.50	20	187.53	187.50	-10	4,994	-0.20%
2024/01/19	33	186.88	23	188.48	187.00	10	4,987	0.20%
2024/01/18	1.3	184.81	23	184.65	185.00	-21.7	4,944	-0.44%
2024/01/17	22	181.45	21.2	183.50	182.50	0.8	4,926	0.02%
2024/01/16	21.1	185.00	2	186.50	186.00	19.1	4,946	0.39%
2024/01/12	1	187.00	2	187.50	187.50	-1	5,205	-0.02%
2024/01/11	0	187.50	0	0.00	187.00	0	5,273	0.00%
2024/01/10	6	185.00	11	183.32	187.00	-5	5,293	-0.09%
2024/01/04	1	187.50	1.1	188.89	188.00	-0.1	5,308	0.00%
2024/01/03	1	189.50	1	190.93	189.50	0	5,427	0.00%
2024/01/02	1	194.00	1	195.00	195.00	0	5,495	0.00%
2023/12/29	3	198.50	1.1	196.55	197.00	1.9	5,531	0.03%
2023/12/28	3	200.50	2.2	201.15	201.50	0.9	5,510	0.02%
2023/12/27	2.2	200.57	2.1	201.50	203.00	0.1	5,510	0.00%
2023/12/26	1	193.54	1	196.00	193.50	0	5,340	0.00%
2023/12/25	2.1	200.12	4.1	197.76	197.00	-2	5,297	-0.04%
2023/12/22	4.7	193.98	11.4	192.37	197.00	-6.7	5,205	-0.13%
2023/12/21	3.2	181.22	3.1	182.31	182.00	0.1	4,892	0.00%
2023/12/19	20.6	178.50	20	177.50	177.00	0.6	4,911	0.01%
2023/12/18	6.2	178.77	2	179.74	178.50	4.1	4,963	0.08%
2023/12/15	2	181.50	4	181.25	180.00	-2	5,028	-0.04%
2023/12/14	3	179.68	14	180.71	181.00	-11	4,950	-0.22%
2023/12/12	0.2	176.00	1	175.00	174.50	-0.8	4,944	-0.02%
2023/12/11	10	176.25	1	177.00	176.00	9	4,983	0.18%
2023/12/08	0	0.00	1	181.50	178.50	-1	5,027	-0.02%
2023/12/07	1	181.00	1	180.00	180.50	0	5,225	0.00%
2023/12/06	1.3	180.31	1	178.00	178.00	0.3	5,273	0.01%
2023/12/05	1	178.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	1	182.00	0	0.00	181.00	1	5,328	0.02%
2023/12/01	2	180.50	0	0.00	180.50	2	5,345	0.04%
2023/11/30	1	180.50	2	183.00	183.00	-1	5,332	-0.02%
2023/11/29	0	0.00	1	179.00	178.50	-1	5,283	-0.02%
2023/11/28	0	0.00	1	174.00	175.50	-1	5,343	-0.02%
2023/11/27	1	174.05	2	173.50	173.50	-1	5,373	-0.02%
2023/11/24	1	175.02	0	0.00	175.50	1	5,422	0.02%
2023/11/22	1	176.02	1	177.50	177.50	0	5,418	0.00%
2023/11/21	1	176.00	0	0.00	176.00	1	5,460	0.02%
2023/11/20	1	177.51	3	178.00	177.50	-2	5,505	-0.04%
2023/11/16	2	180.25	5	181.30	180.50	-3	5,583	-0.05%
2023/11/15	1	180.00	3	180.33	180.00	-2	5,481	-0.04%
2023/11/14	0	175.50	0	0.00	175.00	0	5,551	0.00%
2023/11/13	5	175.30	8	175.25	174.50	-3	6,164	-0.05%
2023/11/10	3	173.83	6	173.50	173.50	-3	6,445	-0.05%
2023/11/09	2	173.50	12	172.08	172.50	-10	6,645	-0.15%
2023/11/08	0	171.00	42	170.92	171.00	-42	6,735	-0.62%
2023/11/07	47.6	169.46	1.2	173.25	168.50	46.4	6,755	0.69%
2023/11/06	19.2	174.64	2	180.50	173.00	17.2	6,738	0.25%
2023/11/03	0	173.00	3.1	174.16	173.50	-3.1	6,673	-0.05%
2023/11/02	0	173.00	0	172.63	172.00	0	6,707	0.00%
2023/10/31	1	168.56	0	0.00	168.00	1	6,916	0.01%
2023/10/30	0	170.00	0	0.00	169.00	0	7,005	0.00%
2023/10/27	1	169.50	1	170.50	169.50	0	7,071	0.00%
2023/10/26	3	169.01	40	169.50	167.00	-37	7,216	-0.51%
2023/10/25	1	171.02	7	171.93	173.00	-6	7,299	-0.08%
2023/10/24	8	167.38	0.3	168.50	170.00	7.7	7,342	0.11%
2023/10/23	77.3	167.61	38	168.55	168.00	39.3	7,307	0.54%
2023/10/20	3.3	174.34	0	0.00	173.00	3.3	7,205	0.05%
2023/10/19	1	177.50	0	0.00	178.50	1	7,130	0.01%
2023/10/18	1.2	180.46	0	0.00	180.00	1.2	7,122	0.02%
2023/10/17	12	180.50	24	178.50	178.50	-12	7,183	-0.17%
2023/10/16	13	179.16	0.1	181.50	179.00	12.9	7,225	0.18%
2023/10/13	1	182.50	0	0.00	183.50	1	7,266	0.01%
2023/10/12	0	184.50	3.1	184.99	185.00	-3	7,245	-0.04%
2023/10/11	3.3	180.64	1.2	180.67	181.00	2.1	7,233	0.03%
2023/10/06	1.2	183.33	3.3	185.20	182.00	-2	7,202	-0.03%
2023/10/05	0	181.50	0.1	183.00	182.50	0	7,158	0.00%
2023/10/04	1.1	177.54	0	0.00	178.00	1.1	7,171	0.02%
2023/10/03	0	180.50	42.2	179.50	179.50	-42.2	7,188	-0.59%
2023/10/02	2	180.51	7.8	181.74	181.50	-5.8	7,202	-0.08%
2023/09/28	0	179.75	2	179.50	179.50	-2	7,258	-0.03%
2023/09/27	1	177.03	1	179.00	178.50	0	7,294	0.00%
2023/09/26	0	179.22	0.2	179.50	177.50	-0.2	7,325	0.00%
2023/09/25	0.2	183.40	0	183.50	182.00	0.2	7,373	0.00%
2023/09/22	16.2	176.50	0	0.00	179.50	16.2	7,489	0.22%
2023/09/21	35	178.03	1	179.51	178.00	34	7,579	0.45%
2023/09/20	1.1	183.37	1	182.50	180.00	0.1	7,664	0.00%
2023/09/19	1.2	184.08	2	185.24	181.00	-0.8	7,767	-0.01%
2023/09/18	0	180.50	0	0.00	178.50	0	8,282	0.00%
2023/09/15	1	181.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	0	183.00	0	182.25	182.50	0	8,376	0.00%
2023/09/13	0	176.00	0	176.00	174.00	0	8,346	0.00%
2023/09/12	3.6	175.17	0	0.00	172.00	3.6	8,365	0.04%
2023/09/11	0	179.08	0	0.00	178.50	0	8,287	0.00%
2023/09/08	2	178.52	31	180.50	179.50	-29	8,389	-0.35%
2023/09/07	7	184.29	0	0.00	183.50	7	8,546	0.08%
2023/09/06	12	186.50	15	187.00	186.50	-3	8,648	-0.03%
2023/09/05	1	185.50	0	0.00	185.00	1	8,865	0.01%
2023/09/04	33	184.39	0.1	185.00	184.00	33	8,982	0.37%
2023/09/01	1.1	184.10	4	188.38	188.00	-3	9,011	-0.03%
2023/08/31	0.1	182.42	0	0.00	182.50	0.1	9,077	0.00%
2023/08/30	10	184.50	10	181.50	182.50	0	9,211	0.00%
2023/08/29	8	185.00	9	182.29	184.50	-1	9,456	-0.01%
2023/08/28	0.1	181.76	5	181.50	181.50	-4.9	9,482	-0.05%
2023/08/25	16	180.69	10	181.00	181.00	6	9,562	0.06%
2023/08/24	10.1	184.51	11	186.36	185.00	-1	9,619	-0.01%
2023/08/23	10	180.00	10	179.50	180.00	0	9,749	0.00%
2023/08/21	11	179.55	10	179.50	179.50	1	9,991	0.01%
2023/08/18	12.2	181.50	11	181.45	181.00	1.2	10,044	0.01%
2023/08/17	27.2	179.86	28	179.52	183.50	-0.8	9,996	-0.01%
2023/08/16	6.3	194.18	0	0.00	191.00	6.3	9,513	0.07%
2023/08/15	2	201.01	40	200.00	202.50	-38	9,446	-0.40%
2023/08/14	1	199.02	1	200.00	201.00	0	9,624	0.00%
2023/08/11	0	206.94	0.2	207.50	204.50	-0.2	9,901	0.00%
2023/08/10	0	210.90	2	210.00	208.50	-2	10,024	-0.02%
2023/08/09	0	222.21	3.4	219.30	218.00	-3.3	9,974	-0.03%
2023/08/08	2	226.99	0.3	225.33	225.50	1.7	10,000	0.02%
2023/08/07	0.6	224.91	1	227.00	228.00	-0.4	9,996	0.00%
2023/08/04	0.1	216.55	0	0.00	217.50	0.1	9,939	0.00%
2023/08/02	10.2	226.47	10	222.00	220.50	0.2	9,958	0.00%
2023/08/01	0	0.00	1.6	224.38	222.50	-1.6	10,227	-0.02%
2023/07/31	1.2	223.00	2.5	226.48	225.00	-1.2	10,323	-0.01%
2023/07/28	11.3	219.28	14.1	221.67	221.50	-2.8	10,400	-0.03%
2023/07/27	3.3	210.49	2	210.26	213.00	1.2	10,711	0.01%
2023/07/26	1.3	209.18	3	206.83	208.50	-1.7	11,395	-0.02%
2023/07/25	1.1	207.47	3	208.17	208.00	-1.9	11,620	-0.02%
2023/07/24	2.1	208.76	0.3	209.00	208.50	1.8	11,671	0.02%
2023/07/21	1.4	214.10	4	215.50	215.00	-2.6	11,738	-0.02%
2023/07/20	6	213.92	0.1	216.60	213.00	5.9	11,800	0.05%
2023/07/19	2	224.50	1.2	223.17	219.00	0.8	11,899	0.01%
2023/07/18	1.3	222.23	4	220.25	222.00	-2.7	12,083	-0.02%
2023/07/17	1	218.02	0	219.50	218.50	1	12,170	0.01%
2023/07/14	2.2	218.60	4	220.00	220.50	-1.9	12,292	-0.02%
2023/07/13	3	224.50	5.2	224.00	221.00	-2.2	12,382	-0.02%
2023/07/12	4	221.25	26.5	220.51	221.50	-22.5	12,447	-0.18%
2023/07/11	0.2	220.00	2.2	219.14	222.00	-2	12,582	-0.02%
2023/07/10	16	212.13	19.1	214.49	212.00	-3.1	12,593	-0.02%
2023/07/07	13	213.12	29	214.81	212.50	-16	12,723	-0.13%
2023/07/06	23.1	218.33	1	221.50	216.50	22.1	12,802	0.17%
2023/07/05	1.1	228.27	1	228.00	223.50	0.1	13,110	0.00%
2023/07/04	1	224.50	0	224.50	224.50	1	13,391	0.01%
2023/07/03	4	225.88	2	226.00	224.50	2	13,818	0.01%
2023/06/30	4	222.88	2.1	225.52	225.00	1.9	13,825	0.01%
2023/06/29	0	0.00	0.1	219.00	220.50	-0.1	13,824	0.00%
2023/06/28	0.2	210.50	0.3	215.00	215.00	-0.1	13,779	0.00%
2023/06/27	4.2	212.12	3	211.84	211.50	1.1	13,714	0.01%
2023/06/26	44.6	202.20	28.1	208.45	207.50	16.5	13,656	0.12%
2023/06/21	1.7	222.99	0	0.00	222.00	1.7	13,254	0.01%
2023/06/20	2	223.50	0	0.00	227.00	2	13,325	0.02%
2023/06/19	2.1	229.38	17	229.00	227.50	-14.9	13,442	-0.11%
2023/06/16	0.2	232.00	7	231.79	228.50	-6.8	13,454	-0.05%
2023/06/15	3.6	233.49	9	233.82	231.00	-5.4	13,434	-0.04%
2023/06/14	5	235.50	6	236.00	235.00	-1	13,455	-0.01%
2023/06/13	15	237.87	7.3	237.40	241.00	7.7	13,480	0.06%
2023/06/12	6	226.42	10	229.85	226.50	-4	13,457	-0.03%
2023/06/09	9	225.94	7	226.29	227.00	2	13,641	0.01%
2023/06/08	0	219.00	1	218.00	216.00	-1	13,800	-0.01%
2023/06/07	11	225.05	12	225.67	226.50	-1	14,437	-0.01%
2023/06/06	15	225.43	14	224.86	224.50	1	14,667	0.01%
2023/06/05	20	222.00	80.2	221.20	222.50	-60.2	14,787	-0.41%
2023/06/02	20	219.15	37.5	217.40	218.00	-17.5	14,948	-0.12%
2023/06/01	13	206.62	13.1	208.31	209.00	-0.1	15,102	0.00%
2023/05/31	1	208.00	5	208.10	207.00	-4	15,223	-0.03%
2023/05/30	1	207.00	7.3	205.94	205.50	-6.3	15,284	-0.04%
2023/05/29	12.3	207.25	10.1	211.50	205.00	2.2	15,377	0.01%
2023/05/26	20.7	209.03	23.6	210.28	211.00	-2.9	15,672	-0.02%
2023/05/25	19.4	199.81	29	202.40	204.00	-9.7	15,576	-0.06%
2023/05/24	13	203.42	17.7	202.47	203.50	-4.7	15,794	-0.03%
2023/05/23	1.1	197.27	3	200.17	200.50	-1.9	15,994	-0.01%
2023/05/22	52.1	198.12	2	197.25	196.00	50.1	16,029	0.31%
2023/05/19	19.1	196.02	18.1	198.04	198.00	1.1	16,148	0.01%
2023/05/18	38.3	201.08	11.8	200.34	198.50	26.5	16,664	0.16%
2023/05/17	18.4	204.50	36.1	204.27	204.00	-17.7	16,424	-0.11%
2023/05/16	11	194.73	21.4	196.60	198.00	-10.4	16,328	-0.06%
2023/05/15	8.1	191.43	5	190.80	191.00	3.1	16,291	0.02%
2023/05/12	4	188.25	6.3	190.66	193.00	-2.3	16,487	-0.01%
2023/05/11	3.4	189.45	2	189.25	189.00	1.4	16,727	0.01%
2023/05/10	11.4	190.59	7	190.64	191.00	4.4	16,947	0.03%
2023/05/09	2.1	191.04	1.3	193.31	192.00	0.8	17,073	0.00%
2023/05/08	2.3	194.30	5	196.59	192.50	-2.7	17,251	-0.02%
2023/05/05	16	197.41	4.1	198.49	198.00	12	17,369	0.07%
2023/05/04	9.5	196.01	19.2	197.31	196.50	-9.7	18,012	-0.05%
2023/05/03	12.2	200.22	15.7	198.99	197.00	-3.5	18,098	-0.02%
2023/05/02	40.2	193.17	103.5	194.57	197.50	-63.3	17,881	-0.35%	大賣/
2023/04/28	0	0.00	13.5	190.50	190.50	-13.5	17,603	-0.08%
2023/04/27	5.1	174.90	6	174.67	173.50	-1	17,597	-0.01%
2023/04/26	0.1	172.00	6	173.58	175.50	-5.9	17,774	-0.03%
2023/04/25	2	171.77	1.2	174.50	170.00	0.8	17,824	0.00%
2023/04/24	2.1	173.54	6.1	176.23	173.50	-4	17,950	-0.02%
2023/04/21	3.2	172.34	3	172.67	172.00	0.2	17,974	0.00%
2023/04/20	4	169.00	1	168.00	167.00	3	18,203	0.02%
2023/04/19	1	170.00	40	170.25	171.00	-39	18,613	-0.21%
2023/04/18	6.1	172.49	11	169.92	171.50	-4.9	18,811	-0.03%
2023/04/17	1.2	173.33	4.1	172.75	172.00	-2.9	19,005	-0.01%
2023/04/14	12.1	173.26	1	173.50	173.50	11.1	19,254	0.06%
2023/04/13	2	175.75	1.1	175.95	173.50	0.9	19,349	0.00%
2023/04/12	4.2	174.55	1	175.50	175.00	3.2	19,500	0.02%
2023/04/11	4	178.62	7.1	178.74	178.50	-3.1	19,579	-0.02%
2023/04/10	5.6	178.35	17.1	178.70	178.00	-11.5	19,623	-0.06%
2023/04/07	13.3	170.91	6	172.75	172.00	7.3	19,333	0.04%
2023/04/06	37	173.86	10	171.50	171.00	27	19,087	0.14%
2023/03/31	0.1	184.99	0.1	184.50	184.50	0	18,757	0.00%
2023/03/30	5	184.00	4.2	183.76	184.50	0.8	18,956	0.00%
2023/03/29	16.2	180.59	2	180.00	179.50	14.2	18,944	0.07%
2023/03/28	13.4	181.44	16.3	182.01	182.00	-2.9	19,128	-0.02%
2023/03/27	5.2	184.49	9.9	184.86	185.00	-4.7	19,233	-0.02%
2023/03/24	4	184.67	16.5	184.10	184.00	-12.5	19,458	-0.06%
2023/03/23	15.3	180.45	6	181.33	181.00	9.3	19,549	0.05%
2023/03/22	6.1	182.75	13	183.35	182.50	-7	20,129	-0.03%
2023/03/21	1.1	178.07	2	178.75	178.50	-0.9	20,311	0.00%
2023/03/20	4	177.25	3	177.67	177.00	1	20,573	0.00%
2023/03/17	2	176.00	3	177.00	175.50	-1	20,951	0.00%
2023/03/16	3.1	174.45	2.5	173.63	173.50	0.6	21,229	0.00%
2023/03/15	14.2	177.00	2	177.49	174.00	12.2	21,596	0.06%
2023/03/14	39.2	175.53	20.3	176.23	174.00	18.9	21,825	0.09%
2023/03/13	89.1	176.76	4.5	176.72	176.00	84.6	21,869	0.39%
2023/03/10	36.2	180.64	6	181.58	180.00	30.2	21,694	0.14%
2023/03/09	7	202.50	6.2	203.42	199.50	0.9	21,317	0.00%
2023/03/08	11	200.32	11	200.82	201.00	0	21,404	0.00%
2023/03/07	16	206.91	20	208.18	205.00	-4	21,612	-0.02%
2023/03/06	19.1	204.28	34.2	202.76	207.50	-15.2	21,672	-0.07%
2023/03/03	10	195.65	12.4	194.69	192.50	-2.4	21,756	-0.01%
2023/03/02	5	194.80	7.7	194.41	194.50	-2.7	22,171	-0.01%
2023/03/01	12	191.67	3.6	193.78	193.00	8.4	22,508	0.04%
2023/02/24	62.1	195.04	66.5	196.78	194.50	-4.4	22,873	-0.02%
2023/02/23	28.2	201.30	25	202.34	202.00	3.2	23,262	0.01%
2023/02/22	27	205.38	27.3	204.12	202.00	-0.3	24,058	0.00%
2023/02/21	19	208.74	24.6	209.90	210.00	-5.6	24,129	-0.02%
2023/02/20	24.2	203.71	3	203.51	203.50	21.2	24,377	0.09%
2023/02/17	14	205.43	16	205.97	206.00	-2	25,053	-0.01%
2023/02/16	20	205.40	34.4	203.78	206.00	-14.4	25,127	-0.06%
2023/02/15	4.3	192.88	3.1	193.13	191.00	1.2	24,963	0.00%
2023/02/14	23.3	196.42	22.2	197.04	194.00	1.1	25,384	0.00%
2023/02/13	32	194.67	39	195.49	196.50	-7	25,641	-0.03%
2023/02/10	12	195.29	17.3	194.82	193.00	-5.3	25,850	-0.02%
2023/02/09	22.1	196.30	17.1	196.97	196.50	5.1	26,118	0.02%
2023/02/08	14	195.04	14.3	195.43	193.00	-0.3	26,283	0.00%
2023/02/07	16.7	191.22	44	192.26	193.00	-27.3	26,566	-0.10%
2023/02/06	13	193.65	13	191.92	191.50	0	26,647	0.00%
2023/02/03	19	191.61	53.2	190.81	190.50	-34.2	26,670	-0.13%
2023/02/02	42.3	184.79	66.5	188.21	190.50	-24.1	26,475	-0.09%
2023/02/01	10.1	178.01	33.2	176.78	179.00	-23.1	26,112	-0.09%
2023/01/31	16	173.19	7.8	174.19	172.50	8.3	26,147	0.03%
2023/01/30	33.3	174.58	18	176.31	173.50	15.3	26,138	0.06%
2023/01/17	7	175.21	15.2	176.56	176.00	-8.1	25,983	-0.03%
2023/01/16	9	176.22	20.1	175.65	176.50	-11.1	26,111	-0.04%
2023/01/13	3	172.33	7	172.86	173.00	-4	26,318	-0.02%
2023/01/12	20.1	173.37	16.8	175.40	172.00	3.3	26,425	0.01%
2023/01/11	19	173.63	18.1	174.69	174.00	0.9	26,403	0.00%
2023/01/10	30	174.65	17.1	175.36	173.50	12.9	26,451	0.05%
2023/01/09	42.8	174.74	24.9	175.18	172.50	18	26,265	0.07%
2023/01/06	17	170.91	12	170.08	172.00	5	26,179	0.02%
2023/01/05	40	167.84	42	166.94	165.00	-2	26,179	-0.01%
2023/01/04	12	172.96	22	172.23	170.00	-10	26,238	-0.04%
2023/01/03	5.2	169.54	13	168.50	170.50	-7.8	26,247	-0.03%
2022/12/30	15.1	162.04	6.7	163.86	161.00	8.5	26,196	0.03%
2022/12/29	26	160.12	33	161.23	164.00	-7	26,189	-0.03%
2022/12/28	40.2	165.51	18	162.00	161.00	22.2	26,216	0.08%
2022/12/27	2.1	166.53	1.7	167.71	168.00	0.4	26,263	0.00%
2022/12/26	24	167.00	24.1	168.59	166.00	-0.1	26,416	0.00%
2022/12/23	20	166.20	18	166.53	167.00	2	26,662	0.01%
2022/12/22	3	166.33	10.6	167.12	169.50	-7.6	26,847	-0.03%
2022/12/21	18	165.33	22.8	165.41	164.00	-4.7	26,905	-0.02%
2022/12/20	3.5	168.07	7.3	168.33	164.00	-3.8	26,953	-0.01%
2022/12/19	2	170.25	3	170.00	169.50	-1	27,091	0.00%
2022/12/16	16.1	171.43	16.3	170.69	168.00	-0.2	27,192	0.00%
2022/12/15	12.3	177.31	8.3	178.38	177.00	4	27,037	0.01%
2022/12/14	23	175.28	45	175.26	178.50	-22	26,864	-0.08%
2022/12/13	39.1	168.70	31	167.32	165.00	8.1	26,294	0.03%
2022/12/12	20.2	169.34	26	170.58	171.00	-5.8	26,022	-0.02%
2022/12/09	34.1	171.27	30.8	170.60	170.00	3.3	25,876	0.01%
2022/12/08	34	171.25	16	170.97	169.50	18	25,677	0.07%
2022/12/07	44	175.77	36	173.68	172.00	8	25,533	0.03%
2022/12/06	44	184.39	38	186.39	181.50	6	25,368	0.02%
2022/12/05	14	185.75	39	185.28	186.00	-25	25,288	-0.10%
2022/12/02	3	178.17	14.4	180.27	181.00	-11.4	25,249	-0.05%
2022/12/01	30	179.55	69.1	179.48	177.50	-39.1	25,343	-0.15%
2022/11/30	32	175.56	22	175.86	181.00	10	25,232	0.04%
2022/11/29	31.2	179.80	20	179.75	177.00	11.2	25,069	0.04%
2022/11/28	20	182.78	33.2	180.56	184.00	-13.2	24,844	-0.05%
2022/11/25	52.1	178.46	57	178.89	177.50	-4.9	24,664	-0.02%
2022/11/24	36.4	175.72	42.2	175.09	178.00	-5.8	24,408	-0.02%
2022/11/23	30.1	167.57	37	168.05	169.00	-6.9	24,076	-0.03%
2022/11/22	9	166.17	14	165.04	163.50	-5	23,799	-0.02%
2022/11/21	50.2	162.29	46	163.46	164.00	4.2	23,469	0.02%
2022/11/18	115.1	176.42	49	172.24	170.00	66.1	22,849	0.29%	大買/
2022/11/17	34.8	186.73	35	187.23	188.50	-0.2	22,015	0.00%
2022/11/16	28.2	179.52	29	180.88	182.50	-0.8	21,904	0.00%
2022/11/15	92	183.76	29	179.52	178.50	63	21,782	0.29%
2022/11/14	11	192.45	21	194.12	193.50	-10	21,755	-0.05%
2022/11/11	47	191.40	41.8	191.23	189.50	5.2	22,085	0.02%
2022/11/10	26.1	188.70	20	187.60	185.00	6.1	21,815	0.03%
2022/11/09	38	197.25	25.5	196.71	195.00	12.5	21,644	0.06%
2022/11/08	12	207.96	8	207.75	203.00	4	21,457	0.02%
2022/11/07	28	211.41	23	209.07	208.00	5	21,297	0.02%
2022/11/04	24	209.83	30	214.73	217.00	-6	20,999	-0.03%
2022/11/03	19	207.79	14	206.39	212.50	5	20,765	0.02%
2022/11/02	5	198.80	6	200.99	200.50	-1	20,781	0.00%
2022/11/01	17	201.68	17	203.76	202.00	0	20,920	0.00%
2022/10/31	21	205.98	15	206.30	205.50	6	20,907	0.03%
2022/10/28	10	201.21	17	203.18	207.00	-7	20,928	-0.03%
2022/10/27	26.3	192.16	27.5	192.49	196.00	-1.2	20,654	-0.01%
2022/10/26	7.1	184.12	9	184.94	186.00	-1.9	20,510	-0.01%
2022/10/25	33.1	184.16	35	182.11	182.50	-1.9	20,514	-0.01%
2022/10/24	4.1	187.19	9	187.39	185.00	-4.9	20,460	-0.02%
2022/10/21	34.5	190.32	16.6	185.96	183.50	17.9	20,432	0.09%
2022/10/20	20	196.28	19	195.32	200.50	1	20,179	0.01%
2022/10/19	4	204.88	7	205.07	201.00	-3	20,098	-0.01%
2022/10/18	5.1	206.22	5	206.40	205.00	0.1	20,078	0.00%
2022/10/17	9.1	198.02	8	199.50	205.00	1.1	20,107	0.01%
2022/10/14	11	208.68	14	211.39	206.50	-3	19,989	-0.02%
2022/10/13	10	201.45	10	201.20	200.00	0	19,795	0.00%
2022/10/12	8.4	199.86	16.4	203.92	207.00	-8	19,691	-0.04%
2022/10/11	17	203.76	9	207.11	201.00	8	19,656	0.04%
2022/10/07	7	220.71	3	221.67	221.00	4	19,904	0.02%
2022/10/06	3.4	217.13	3.4	214.06	218.00	0	20,385	0.00%
2022/10/05	31	218.95	32	219.05	219.00	-1	20,750	0.00%
2022/10/04	19	213.68	20.1	218.01	218.50	-1.1	21,066	-0.01%
2022/10/03	2	209.00	4.2	209.60	209.00	-2.2	21,333	-0.01%
2022/09/30	2	208.00	1.1	205.10	212.00	1	21,793	0.00%
2022/09/29	21.3	206.67	21	202.45	206.50	0.3	22,711	0.00%
2022/09/28	7	209.36	4	206.00	205.50	3	23,035	0.01%
2022/09/27	4	214.88	3	216.33	219.00	1	23,768	0.00%
2022/09/26	25	215.02	27	216.98	215.50	-2	24,268	-0.01%
2022/09/23	14	231.43	2	230.50	227.00	12	24,475	0.05%
2022/09/22	14	237.57	16	234.03	238.50	-2	24,749	-0.01%
2022/09/21	26	231.60	24	232.92	234.50	2	24,902	0.01%
2022/09/20	16	234.50	16	236.03	235.50	0	25,011	0.00%
2022/09/19	7	232.86	8	234.44	234.00	-1	25,194	0.00%
2022/09/16	4.1	234.25	2	234.50	234.50	2.1	25,504	0.01%
2022/09/15	30	244.37	32	241.91	240.00	-2	26,060	-0.01%
2022/09/14	36	241.36	34	242.26	242.50	2	26,125	0.01%
2022/09/13	28	247.07	34	246.16	248.50	-6	26,249	-0.02%
2022/09/12	44.1	242.11	40	240.43	237.50	4.1	26,185	0.02%
2022/09/08	20	237.58	18	238.03	240.50	2	26,324	0.01%
2022/09/07	28	225.82	29.1	227.37	228.50	-1.1	26,382	0.00%
2022/09/06	5	237.00	11	237.77	232.50	-6	26,387	-0.02%
2022/09/05	27	243.48	23	243.80	243.00	4	26,468	0.02%
2022/09/02	27	241.98	28	240.13	242.00	-1	26,588	0.00%
2022/09/01	34	234.01	31.2	235.28	233.50	2.8	26,784	0.01%
2022/08/31	25	242.80	12	245.21	239.50	13	26,958	0.05%
2022/08/30	13.1	245.42	6	243.75	247.00	7.1	26,980	0.03%
2022/08/29	5.1	239.80	3	236.00	240.50	2.1	27,013	0.01%
2022/08/26	3	242.50	4	244.00	240.00	-1	27,221	0.00%
2022/08/25	29	245.52	17	248.32	244.00	12	27,195	0.04%
2022/08/24	6	243.75	6	243.50	241.00	0	27,382	0.00%
2022/08/23	9	244.22	18	241.31	243.50	-9	27,788	-0.03%
2022/08/22	20	246.87	13.4	247.15	243.50	6.6	28,218	0.02%
2022/08/19	53	245.83	23.1	245.35	241.50	29.9	28,532	0.10%
2022/08/18	29	233.28	50.4	223.43	238.00	-21.4	28,229	-0.08%
2022/08/17	26	216.40	29.2	217.95	216.50	-3.2	28,012	-0.01%
2022/08/16	35	216.06	22.3	214.19	217.00	12.8	28,013	0.05%
2022/08/15	32.2	210.47	35.3	205.27	211.50	-3	28,004	-0.01%
2022/08/12	11	196.91	12	197.79	198.00	-1	28,163	0.00%
2022/08/11	7	199.29	8	199.25	197.00	-1	28,840	0.00%
2022/08/10	15	196.43	16	196.53	196.50	-1	29,292	0.00%
2022/08/09	56.3	194.93	54.1	198.32	201.00	2.2	29,733	0.01%
2022/08/08	30.3	202.19	31.1	199.50	205.00	-0.8	29,733	0.00%
2022/08/05	35.1	190.54	35	193.49	195.00	0.1	29,821	0.00%
2022/08/04	16	183.66	38	184.61	188.00	-22	29,883	-0.07%
2022/08/03	15	181.10	12	182.13	181.00	3	30,183	0.01%
2022/08/02	17	185.00	19	184.71	186.00	-2	30,199	-0.01%
2022/08/01	13	190.38	10.2	190.99	189.50	2.8	30,270	0.01%
2022/07/29	14	194.75	17	194.12	195.50	-3	30,443	-0.01%
2022/07/28	14.1	191.20	17	191.94	191.00	-2.9	30,465	-0.01%
2022/07/27	8.1	184.75	8	185.25	187.00	0.1	30,360	0.00%
2022/07/26	10	187.55	26	187.48	186.50	-16	30,392	-0.05%
2022/07/25	8	186.75	7	185.21	185.50	1	30,679	0.00%
2022/07/22	5	190.10	8.1	190.36	188.00	-3.1	30,740	-0.01%
2022/07/21	3.1	185.79	4	184.00	186.00	-0.9	30,751	0.00%
2022/07/20	8	182.38	17	182.47	180.50	-9	30,838	-0.03%
2022/07/19	2	176.25	3	175.50	174.50	-1	30,855	0.00%
2022/07/18	12	177.58	10	177.70	176.00	2	30,902	0.01%
2022/07/15	16	174.44	16	173.97	176.50	0	30,939	0.00%
2022/07/14	7	171.64	13.1	171.66	175.50	-6.1	30,749	-0.02%
2022/07/13	15.1	172.37	12	170.67	166.00	3.1	30,353	0.01%
2022/07/12	16	166.41	15	164.03	168.50	1	29,951	0.00%
2022/07/11	23	168.15	22	168.64	166.50	1	29,701	0.00%
2022/07/08	25	170.70	29.6	170.16	170.50	-4.6	29,604	-0.02%
2022/07/07	26.1	162.92	30.1	163.24	168.00	-4	29,163	-0.01%
2022/07/06	19.1	160.96	17	160.74	160.50	2.1	28,192	0.01%
2022/07/05	39	162.83	33	163.73	162.00	6	27,920	0.02%
2022/07/04	11	169.86	17.2	168.35	170.00	-6.2	27,225	-0.02%
2022/07/01	19.3	172.87	13	176.77	170.00	6.3	26,936	0.02%
2022/06/30	45	196.75	32	197.47	188.50	13	26,824	0.05%
2022/06/29	42	206.71	31	204.39	209.00	11	26,768	0.04%
2022/06/28	31	204.42	36	204.64	205.00	-5	27,221	-0.02%
2022/06/27	32	203.39	30	203.83	204.00	2	27,511	0.01%
2022/06/24	28	195.46	25.1	197.77	196.00	2.9	27,640	0.01%
2022/06/23	36	195.28	60	196.04	197.00	-24	27,833	-0.09%
2022/06/22	35	191.03	32	191.05	188.50	3	28,270	0.01%
2022/06/21	56.2	195.87	59	196.03	199.00	-2.8	28,926	-0.01%
2022/06/20	12	198.25	8	198.63	192.50	4	29,007	0.01%
2022/06/17	58	196.72	54	202.44	204.50	4	29,177	0.01%
2022/06/16	11	204.09	5	206.90	201.00	6	28,823	0.02%
2022/06/15	16	207.00	30	206.10	203.50	-14	29,010	-0.05%
2022/06/14	28	207.11	47	203.48	211.00	-19	29,119	-0.07%
2022/06/13	13	211.77	11	211.41	208.50	2	28,965	0.01%
2022/06/10	26	215.92	36	213.58	219.00	-10	28,896	-0.03%
2022/06/09	30	210.75	23	210.93	212.00	7	28,690	0.02%
2022/06/08	18	204.78	22	205.36	206.50	-4	28,613	-0.01%
2022/06/07	14	198.64	14	199.00	200.50	0	28,659	0.00%
2022/06/06	19	202.92	17	204.79	202.50	2	28,801	0.01%
2022/06/02	11	210.09	21	210.74	209.00	-10	28,755	-0.03%
2022/06/01	45	209.96	46	209.99	209.50	-1	28,898	0.00%
2022/05/31	49.1	205.67	44	205.95	203.00	5.1	28,582	0.02%
2022/05/30	58	210.47	45	209.94	207.00	13	28,155	0.05%
2022/05/27	46	206.72	47	209.11	212.50	-1	27,660	0.00%
2022/05/26	12	198.67	30	197.68	198.00	-18	27,239	-0.07%
2022/05/25	28	195.82	10	193.45	195.00	18	28,257	0.06%
2022/05/24	12	193.38	17.1	193.68	191.00	-5.1	28,262	-0.02%
2022/05/23	29	195.62	26	197.25	194.50	3	28,328	0.01%
2022/05/20	28	200.45	96.1	199.53	200.50	-68.1	28,185	-0.24%
2022/05/19	63	192.86	78.1	196.45	200.50	-15.1	27,834	-0.05%
2022/05/18	82.2	188.42	87	191.98	193.50	-4.9	27,147	-0.02%
2022/05/17	41	181.38	40	184.02	186.50	1	26,881	0.00%
2022/05/16	17.1	174.68	30	175.75	178.50	-13	26,522	-0.05%
2022/05/13	26	164.88	19	166.68	169.00	7	26,300	0.03%
2022/05/12	14	169.78	20.2	167.46	165.50	-6.2	26,146	-0.02%
2022/05/11	14	177.61	13.2	177.21	173.00	0.8	26,127	0.00%
2022/05/10	14	169.53	12	169.63	173.00	2	26,129	0.01%
2022/05/09	8	171.88	7.2	170.68	170.00	0.8	26,308	0.00%
2022/05/06	12.2	167.04	20	167.98	172.50	-7.8	26,350	-0.03%
2022/05/05	27.1	171.46	22	172.20	173.50	5.1	26,415	0.02%
2022/05/04	8	168.56	5	167.30	167.00	3	26,359	0.01%
2022/05/03	15	170.93	14	170.86	171.50	1	26,392	0.00%
2022/04/29	6.1	178.40	8.3	176.88	174.00	-2.2	26,523	-0.01%
2022/04/28	8	171.69	8	172.56	169.50	0	26,444	0.00%
2022/04/27	4	170.37	3	174.17	175.00	1	26,567	0.00%
2022/04/26	5.3	173.32	8.3	173.86	175.00	-3	26,696	-0.01%
2022/04/25	4.1	171.26	24.3	170.61	169.50	-20.2	26,938	-0.07%
2022/04/22	12	180.42	16.7	183.11	180.50	-4.7	26,942	-0.02%
2022/04/21	22	184.95	23.2	185.80	185.00	-1.2	27,071	0.00%
2022/04/20	56	182.52	35.2	181.35	179.00	20.8	27,297	0.08%
2022/04/19	16.1	178.03	12.1	177.76	177.00	4	27,306	0.01%
2022/04/18	40	173.84	40	169.75	169.50	0	27,393	0.00%
2022/04/15	13.6	173.31	11	174.68	170.50	2.6	27,735	0.01%
2022/04/14	17.2	178.11	15.1	177.21	179.50	2.2	28,304	0.01%
2022/04/13	8.2	171.78	20.1	172.95	173.00	-11.9	28,427	-0.04%
2022/04/12	10.1	169.35	23	167.11	169.50	-13	28,619	-0.05%
2022/04/11	43	168.94	16	168.19	168.00	27	28,722	0.09%
2022/04/08	12	173.00	17	173.91	174.50	-5	28,998	-0.02%
2022/04/07	23.1	171.22	19.1	169.34	168.00	4	28,841	0.01%
2022/04/06	53.3	176.34	29	175.90	176.50	24.3	28,591	0.08%
2022/04/01	29.1	179.54	26	179.58	180.50	3.1	28,306	0.01%
2022/03/31	49	184.71	54	186.08	185.00	-5	28,140	-0.02%
2022/03/30	25.5	179.94	37.4	179.49	179.50	-11.9	28,215	-0.04%
2022/03/29	15	177.57	17	177.85	179.50	-2	27,933	-0.01%
2022/03/28	29	177.45	46.2	178.62	181.50	-17.2	27,650	-0.06%
2022/03/25	139.3	176.83	150.5	176.48	177.00	-11.1	27,280	-0.04%	大買/大賣/
2022/03/24	24.1	164.77	27.4	164.31	172.50	-3.3	26,557	-0.01%
2022/03/23	52	154.26	62	156.29	157.00	-10	25,865	-0.04%
2022/03/22	22	149.84	66	149.80	153.00	-44	26,108	-0.17%
2022/03/21	4	145.25	11	144.45	144.50	-7	25,879	-0.03%
2022/03/18	12.9	143.38	52.2	144.24	145.50	-39.4	26,077	-0.15%
2022/03/17	1.2	138.33	13.1	138.15	140.00	-11.9	25,941	-0.05%
2022/03/16	45	130.06	14	130.32	130.00	31	25,870	0.12%
2022/03/15	22.1	129.05	57	129.22	126.50	-34.9	26,235	-0.13%
2022/03/14	10	134.70	15	133.57	136.00	-5	26,500	-0.02%
2022/03/11	3.2	131.67	12	131.33	132.00	-8.8	26,591	-0.03%
2022/03/10	9.2	134.56	4	131.50	131.00	5.2	26,570	0.02%
2022/03/09	14	131.61	19.9	133.11	134.50	-5.9	26,616	-0.02%
2022/03/08	16	132.72	16	131.97	130.00	0	26,447	0.00%
2022/03/07	39.4	139.54	17.3	137.41	138.00	22.2	26,398	0.08%
2022/03/04	18.1	145.61	22	146.46	147.00	-3.9	26,573	-0.01%
2022/03/03	24.4	146.69	11.2	148.81	146.50	13.2	26,961	0.05%
2022/03/02	17.8	147.31	13	148.46	146.50	4.8	27,141	0.02%
2022/03/01	20	148.73	7	150.57	150.00	13	27,201	0.05%
2022/02/25	16.2	150.90	30	151.58	147.50	-13.8	27,962	-0.05%
2022/02/24	19.1	150.41	13	151.31	147.00	6.1	26,920	0.02%
2022/02/23	29	152.55	36	152.24	152.50	-7	27,583	-0.03%
2022/02/22	6	147.33	4	146.25	146.00	2	28,880	0.01%
2022/02/21	16	148.78	32	148.58	149.00	-16	28,897	-0.06%
2022/02/18	26	146.62	26	146.35	146.00	0	28,964	0.00%
2022/02/17	16	144.78	36	145.51	146.00	-20	28,875	-0.07%
2022/02/16	23	141.43	14.1	140.86	140.50	8.9	28,656	0.03%
2022/02/15	12.6	141.04	5	140.40	138.00	7.6	28,612	0.03%
2022/02/14	29.1	142.21	11.1	143.13	141.50	18	28,361	0.06%
2022/02/11	34.1	148.97	10	148.90	148.50	24.1	28,145	0.09%
2022/02/10	54	155.67	40	159.36	152.00	14	28,105	0.05%
2022/02/09	50	158.12	42.2	158.45	156.50	7.8	27,722	0.03%
2022/02/08	47.5	155.59	29	155.33	154.00	18.5	27,684	0.07%
2022/02/07	36	155.24	35	155.64	157.50	1	27,610	0.00%
2022/01/26	22	148.02	22	147.48	146.50	0	27,338	0.00%
2022/01/25	29.1	151.96	36	148.76	147.50	-6.9	27,662	-0.03%
2022/01/24	32	152.25	30.1	152.93	154.50	1.9	27,855	0.01%
2022/01/21	19	153.61	10.1	154.24	153.00	8.9	27,721	0.03%
2022/01/20	74	155.68	7	155.64	155.50	67	27,787	0.24%
2022/01/19	11	157.32	39	159.54	160.00	-28	27,546	-0.10%
2022/01/18	46	155.22	56.1	157.44	157.50	-10.1	27,586	-0.04%
2022/01/17	33	151.36	68	151.01	153.00	-35	27,342	-0.13%
2022/01/14	24.2	143.67	15	143.43	149.50	9.2	27,570	0.03%
2022/01/13	15	140.60	6.6	141.82	145.50	8.4	27,268	0.03%
2022/01/12	17	145.97	21.1	143.93	146.00	-4.1	26,742	-0.02%
2022/01/11	14.1	148.98	10	149.90	148.00	4.1	26,472	0.02%
2022/01/10	19	147.82	18	147.75	147.00	1	26,245	0.00%
2022/01/07	52	153.23	26.1	158.51	150.00	25.9	25,915	0.10%
2022/01/06	54.2	156.90	34	157.66	158.50	20.2	25,141	0.08%
2022/01/05	38.5	154.85	22	154.43	152.00	16.5	24,830	0.07%
2022/01/04	56	155.76	43.2	156.71	156.50	12.8	24,805	0.05%
2022/01/03	45.3	157.61	34.1	156.57	155.00	11.2	24,513	0.05%
2021/12/30	22.1	148.30	42	149.67	151.00	-19.9	23,918	-0.08%
2021/12/29	42.1	146.57	24	146.71	146.00	18.1	23,910	0.08%
2021/12/28	29	147.79	17	148.76	148.50	12	24,017	0.05%
2021/12/27	12.5	148.54	12	148.13	146.50	0.5	23,982	0.00%
2021/12/24	70	148.36	50	148.12	148.00	20	23,720	0.08%
2021/12/23	18	141.86	27	141.02	142.50	-9	22,952	-0.04%
2021/12/22	4	137.38	10	138.85	138.00	-6	23,031	-0.03%
2021/12/21	6	135.42	7.2	136.88	136.50	-1.2	23,073	-0.01%
2021/12/20	42	138.18	12	137.79	134.00	30	23,026	0.13%
2021/12/17	9	142.28	39	141.81	143.00	-30	23,008	-0.13%
2021/12/16	23	142.96	53	139.93	143.00	-30	22,816	-0.13%
2021/12/15	7	133.79	2	135.50	135.00	5	22,129	0.02%
2021/12/14	23	133.20	19	134.50	135.00	4	21,914	0.02%
2021/12/13	16.2	136.00	19	138.21	135.00	-2.8	21,607	-0.01%
2021/12/10	36	133.67	42	134.89	136.00	-6	21,243	-0.03%
2021/12/09	39	132.71	7	133.50	131.50	32	20,944	0.15%
2021/12/08	40	130.01	40.1	131.03	133.00	-0.1	20,495	0.00%
2021/12/07	5	127.29	58	127.18	129.00	-53	20,086	-0.26%
2021/12/06	15	121.40	22	120.16	123.00	-7	19,850	-0.04%
2021/12/03	40	125.34	31	125.69	127.00	9	19,809	0.05%
2021/12/02	12	121.04	3	122.33	118.00	9	19,497	0.05%
2021/12/01	76	120.78	54	121.04	122.00	22	19,303	0.11%
2021/11/30	19	124.95	40.2	125.11	125.50	-21.2	19,069	-0.11%
2021/11/29	10	120.60	83	117.46	123.00	-73	18,690	-0.39%
2021/11/26	52.1	118.41	26.2	117.06	116.50	25.9	18,253	0.14%
2021/11/25	52	122.57	52	123.69	124.00	0	18,128	0.00%
2021/11/24	81	124.89	38.2	123.61	121.50	42.8	18,025	0.24%
2021/11/23	28	117.36	28	121.53	122.00	0	17,380	0.00%
2021/11/22	99	118.72	90.1	120.65	121.00	9	17,102	0.05%
2021/11/19	43.3	113.52	104.2	116.12	117.00	-60.9	16,077	-0.38%	大賣/
2021/11/18	2	104.25	8.1	106.19	106.50	-6.1	14,565	-0.04%
2021/11/17	14	95.39	21.2	95.75	97.00	-7.2	14,477	-0.05%
2021/11/16	3	93.27	3	92.67	93.00	0	14,555	0.00%
2021/11/15	2	93.55	5	93.06	92.90	-3	14,594	-0.02%
2021/11/12	6	94.25	56.5	94.11	94.00	-50.5	14,618	-0.35%
2021/11/11	0	0.00	2	92.55	91.30	-2	14,472	-0.01%
2021/11/10	2	91.15	40	91.39	90.40	-38	14,615	-0.26%
2021/11/09	21.7	92.84	15	92.32	90.40	6.7	14,599	0.05%
2021/11/08	11	89.81	1	89.80	88.30	10	14,387	0.07%
2021/11/05	11.1	89.25	36	91.64	93.40	-24.9	14,490	-0.17%
2021/11/04	21.2	92.46	26	92.52	90.60	-4.8	14,242	-0.03%
2021/11/03	21	93.15	16	93.99	93.70	5	14,336	0.03%
2021/11/02	105.3	94.85	75	94.47	93.10	30.3	14,258	0.21%	大買/
2021/11/01	4	97.05	34.9	95.15	95.60	-30.9	13,772	-0.22%
2021/10/29	57	91.89	23	91.73	91.90	34	13,483	0.25%
2021/10/28	49	90.90	40	91.61	90.90	9	13,464	0.07%
2021/10/27	14	87.89	3	88.10	88.20	11	13,179	0.08%
2021/10/26	32	89.36	31.6	90.02	88.30	0.5	13,181	0.00%
2021/10/25	4	85.98	5	86.32	87.10	-1	12,835	-0.01%
2021/10/22	44	84.53	97.4	84.66	86.60	-53.4	12,899	-0.41%
2021/10/21	3	81.87	16	81.28	81.10	-13	12,593	-0.10%
2021/10/20	33	81.26	29.1	81.52	81.10	3.9	12,804	0.03%
2021/10/19	6.1	81.21	33.2	81.85	82.00	-27.1	12,849	-0.21%
2021/10/18	12.1	79.40	12.5	80.32	80.50	-0.4	12,887	0.00%
2021/10/15	2.1	78.78	52	77.38	79.00	-49.9	13,101	-0.38%
2021/10/14	45	75.38	14	75.34	74.50	31	13,458	0.23%
2021/10/13	40	77.76	33.1	78.00	77.30	6.9	13,687	0.05%
2021/10/12	3	78.76	42	78.16	78.90	-39	13,570	-0.29%
2021/10/08	1	73.00	0	74.00	74.00	1	13,284	0.01%
2021/10/07	0	0.00	7	72.69	72.60	-7	13,358	-0.05%
2021/10/06	10	72.30	10	72.57	70.70	0	13,536	0.00%
2021/10/05	9	67.43	10	69.03	70.60	-1	13,501	-0.01%
2021/10/04	9.8	71.67	1	70.10	69.00	8.8	13,401	0.07%
2021/10/01	7.1	72.65	0	0.00	72.50	7.1	13,377	0.05%
2021/09/30	43	74.14	1	74.00	73.80	42	13,553	0.31%
2021/09/29	38.2	74.22	4.9	74.81	73.10	33.4	13,839	0.24%
2021/09/28	38.2	80.83	3	80.20	78.70	35.2	13,692	0.26%
2021/09/27	17	81.89	7	82.34	82.40	10	13,539	0.07%
2021/09/24	5	81.06	35.2	81.76	82.50	-30.2	13,495	-0.22%
2021/09/23	7	78.21	31	78.31	78.80	-24	13,274	-0.18%
2021/09/22	6	76.08	6.2	75.81	75.70	-0.2	13,293	0.00%
2021/09/17	2.2	76.00	1.1	76.11	75.70	1.1	13,406	0.01%
2021/09/16	1	76.00	1	76.70	76.50	0	13,475	0.00%
2021/09/15	59	76.64	6.1	76.19	76.20	53	13,604	0.39%
2021/09/14	4.6	78.21	8	78.18	78.10	-3.4	13,889	-0.02%
2021/09/13	15.1	79.15	12.1	78.85	77.50	3	14,245	0.02%
2021/09/10	2	78.80	42	78.86	78.90	-40	14,266	-0.28%
2021/09/09	1	76.50	7	77.36	77.30	-6	14,264	-0.04%
2021/09/08	0	0.00	30	76.64	76.30	-30	14,439	-0.21%
2021/09/07	0	0.00	12.1	74.53	75.20	-12.1	14,533	-0.08%
2021/09/06	1	77.10	5	75.78	75.20	-4	14,779	-0.03%
2021/09/03	2	76.90	0	0.00	75.80	2	14,783	0.01%
2021/09/02	16	76.53	2	76.30	75.80	14	14,745	0.09%
2021/09/01	2.1	78.98	18	78.58	78.50	-15.9	14,701	-0.11%
2021/08/31	64	77.94	41.6	78.12	78.30	22.4	14,683	0.15%
2021/08/30	53.4	80.77	28.2	80.51	80.50	25.2	14,568	0.17%
2021/08/27	92	81.18	79.1	82.54	82.40	12.9	14,439	0.09%
2021/08/26	11	79.83	44	78.67	80.30	-33	14,087	-0.23%
2021/08/25	10	75.86	5.1	76.99	77.00	4.9	14,095	0.03%
2021/08/24	30.4	75.94	0.7	75.40	76.00	29.8	14,144	0.21%
2021/08/23	6	77.57	6.4	77.98	77.50	-0.4	14,026	0.00%
2021/08/20	30.3	74.94	46.1	76.64	77.20	-15.8	13,897	-0.11%
2021/08/19	9.3	75.05	6.2	76.33	73.00	3.1	13,602	0.02%
2021/08/18	1	72.50	1.1	76.92	77.10	-0.1	13,620	0.00%
2021/08/17	29.1	74.20	21.3	72.20	71.70	7.8	13,630	0.06%
2021/08/16	0.7	72.78	9	73.46	76.20	-8.3	13,559	-0.06%
2021/08/13	21.4	77.64	6	77.37	76.00	15.4	13,425	0.11%
2021/08/12	24	78.18	23	77.87	78.80	1	13,651	0.01%
2021/08/11	65.2	78.19	47	77.27	77.20	18.2	13,660	0.13%
2021/08/10	3.2	81.50	7	81.37	82.80	-3.8	13,480	-0.03%
2021/08/09	31.3	82.69	36	82.00	80.90	-4.7	13,602	-0.03%
2021/08/06	17	87.82	17	87.64	87.30	0	13,439	0.00%
2021/08/05	8	87.76	5	87.80	88.30	3	13,551	0.02%
2021/08/04	34.3	88.52	28	88.50	88.20	6.3	13,790	0.05%
2021/08/03	28	86.57	73.2	86.95	87.80	-45.2	13,794	-0.33%
2021/08/02	3	83.20	3	84.30	83.10	0	13,646	0.00%
2021/07/30	2.6	81.64	12.6	81.51	80.60	-10	13,528	-0.07%
2021/07/29	22	81.56	1	81.80	83.10	21	13,469	0.16%
2021/07/28	24	80.02	7.1	80.64	82.20	16.9	13,456	0.13%
2021/07/27	38.1	86.52	52	89.40	85.10	-14	13,395	-0.10%
2021/07/26	4	89.60	44.1	88.85	89.70	-40.1	13,392	-0.30%
2021/07/23	14	87.14	20.5	87.34	87.20	-6.5	13,495	-0.05%
2021/07/22	17.1	87.50	31	88.03	86.70	-13.9	13,627	-0.10%
2021/07/21	59.8	87.56	34.1	88.83	84.70	25.7	13,517	0.19%
2021/07/20	17.4	91.44	17.3	92.12	91.70	0.1	13,586	0.00%
2021/07/19	27.1	86.92	35.1	87.97	89.60	-8	13,331	-0.06%
2021/07/16	25	82.88	4	83.48	83.00	21	13,088	0.16%
2021/07/15	17.2	83.24	6	83.55	83.80	11.1	13,148	0.08%
2021/07/13	2	85.60	3	86.10	85.80	-1	13,029	-0.01%
2021/07/12	6	84.55	17	84.02	84.20	-11	12,905	-0.09%
2021/07/09	15.5	82.96	26	82.92	83.20	-10.5	12,932	-0.08%
2021/07/08	8	81.69	8.5	81.69	82.10	-0.5	12,967	0.00%
2021/07/07	11.1	81.86	23.1	82.24	81.60	-12	12,863	-0.09%
2021/07/06	26.1	81.42	15.5	80.27	80.10	10.6	12,696	0.08%
2021/07/05	7	75.83	29	75.83	77.50	-22	12,519	-0.18%
2021/07/02	20	73.95	0	0.00	74.20	20	12,507	0.16%
2021/07/01	14	75.69	75.1	75.20	74.20	-61.1	12,619	-0.48%
2021/06/30	66	73.85	2	73.55	74.60	64	12,526	0.51%
2021/06/29	22	74.47	6	75.02	74.10	16	12,405	0.13%
2021/06/28	4.1	75.51	67.1	75.17	75.60	-63	12,425	-0.51%
2021/06/25	47.1	73.00	6	73.20	73.40	41.1	12,329	0.33%
2021/06/24	79.6	73.38	23.1	73.20	73.50	56.5	12,357	0.46%
2021/06/23	33	74.82	43	75.64	74.80	-10	12,292	-0.08%
2021/06/22	62	73.39	64.2	73.05	72.40	-2.2	12,022	-0.02%
2021/06/21	26	70.49	75	70.15	70.40	-49	11,687	-0.42%
2021/06/18	22	70.22	2.1	71.57	70.60	20	11,698	0.17%
2021/06/17	6	70.70	34	71.07	71.20	-28	11,722	-0.24%
2021/06/16	26	69.22	42	68.91	69.30	-16	11,791	-0.14%
2021/06/15	4.1	67.86	38	66.99	67.80	-34	11,687	-0.29%
2021/06/11	15	63.55	29.1	64.13	63.60	-14.1	11,555	-0.12%
2021/06/10	15	64.17	0	0.00	64.00	15	11,777	0.13%
2021/06/09	1	65.60	7	64.66	65.00	-6	11,889	-0.05%
2021/06/08	5	64.98	8	65.58	64.80	-3	11,937	-0.03%
2021/06/07	12	63.17	10	64.28	64.10	2	11,934	0.02%
2021/06/04	24.1	64.65	12	64.43	64.30	12.1	11,845	0.10%
2021/06/03	5	65.74	25	65.85	65.80	-20	11,859	-0.17%
2021/06/02	4	64.63	33.2	64.82	64.30	-29.2	11,861	-0.25%
2021/06/01	21.2	62.77	32	63.78	64.00	-10.9	11,763	-0.09%
2021/05/28	1	62.00	1	61.50	61.50	0	11,730	0.00%
2021/05/27	12	61.21	1.4	61.36	60.80	10.6	11,814	0.09%
2021/05/26	38.5	61.83	10	61.74	62.00	28.5	11,829	0.24%
2021/05/25	8	60.29	51	59.75	62.10	-43	11,766	-0.37%
2021/05/24	4	57.55	5	57.74	57.70	-1	11,779	-0.01%
2021/05/21	3	57.97	4	57.65	57.60	-1	11,816	-0.01%
2021/05/20	46.1	58.11	79	58.65	57.50	-32.9	11,905	-0.28%
2021/05/19	15	56.55	10	55.95	56.80	5	11,823	0.04%
2021/05/18	20	55.29	21	55.31	55.80	-1	12,099	-0.01%
2021/05/17	22.2	54.87	29	53.67	52.20	-6.9	12,110	-0.06%
2021/05/14	17	57.47	38	57.54	56.80	-21	11,978	-0.18%
2021/05/13	18	55.63	8	55.31	55.20	10	11,918	0.08%
2021/05/12	23.1	54.49	19	54.86	54.50	4.1	11,847	0.03%
2021/05/11	17.1	57.24	10	56.99	55.30	7.1	11,750	0.06%
2021/05/10	11	60.12	8	60.34	59.90	3	12,020	0.02%
2021/05/07	13	61.09	12	60.81	61.40	1	12,225	0.01%
2021/05/06	16	59.84	7	60.29	59.00	9	12,352	0.07%
2021/05/05	16	60.79	12	60.96	58.90	4	12,507	0.03%
2021/05/04	47	61.30	32	62.30	60.50	15	12,696	0.12%
2021/05/03	117.7	64.16	6	64.15	63.00	111.7	12,729	0.88%	大買/鉅額交易
2021/04/29	25	68.50	46	67.70	66.40	-21	12,823	-0.16%
2021/04/28	25	66.22	24.5	65.24	65.70	0.5	12,537	0.00%
2021/04/27	12.5	62.69	31.5	62.39	62.30	-19	12,354	-0.15%
2021/04/26	54.5	62.56	16	62.29	62.80	38.5	12,303	0.31%
2021/04/23	2	57.75	17.4	58.52	61.40	-15.4	11,914	-0.13%
2021/04/22	24.1	56.49	12	58.09	55.90	12.1	11,783	0.10%
2021/04/21	99.1	58.09	65	57.48	57.30	34.1	11,799	0.29%
2021/04/20	11	56.61	6	56.98	57.40	5	11,736	0.04%
2021/04/19	3	55.57	7	55.59	55.60	-4	11,704	-0.03%
2021/04/16	49	55.79	5	55.54	55.20	44	11,708	0.38%
2021/04/15	3	55.53	21.3	55.75	56.00	-18.3	11,723	-0.16%
2021/04/14	1.1	52.19	2	52.50	52.90	-0.9	11,656	-0.01%
2021/04/13	3.1	54.90	4	54.55	54.00	-1	11,682	-0.01%
2021/04/12	19.1	54.87	7	55.01	54.60	12.1	12,037	0.10%
2021/04/09	18.1	55.37	1	55.00	55.30	17.1	12,358	0.14%
2021/04/08	34	56.65	8	57.05	57.00	26	12,227	0.21%
2021/04/07	10	56.17	18	56.12	56.70	-8	12,186	-0.07%
2021/04/06	6	55.15	8	54.90	54.90	-2	12,081	-0.02%
2021/04/01	3	55.07	5.1	54.84	55.00	-2.1	12,093	-0.02%
2021/03/31	2	54.65	8	54.87	55.10	-6	12,061	-0.05%
2021/03/30	5	54.38	6	54.37	54.20	-1	12,004	-0.01%
2021/03/29	20.6	54.68	3	54.80	54.20	17.6	12,152	0.14%
2021/03/26	0	0.00	11	54.05	54.50	-11	12,295	-0.09%
2021/03/25	22	53.55	17	53.62	53.30	5	12,454	0.04%
2021/03/24	23.6	54.25	21	53.90	54.30	2.6	12,934	0.02%
2021/03/23	10	54.00	12	53.71	53.40	-2	13,027	-0.02%
2021/03/22	2	54.95	4	54.55	54.70	-2	13,350	-0.01%
2021/03/19	38	53.63	32	53.99	54.80	6	13,461	0.04%
2021/03/18	38	53.47	14	53.73	53.90	24	13,316	0.18%
2021/03/17	8.1	53.36	5	52.76	52.60	3.1	13,694	0.02%
2021/03/16	27.1	52.64	25	53.02	53.50	2.1	13,719	0.02%
2021/03/15	18.5	51.41	28	51.78	52.10	-9.5	13,566	-0.07%
2021/03/12	2	49.60	2	49.85	50.40	0	13,435	0.00%
2021/03/11	4.5	50.71	0	0.00	51.10	4.5	13,364	0.03%
2021/03/10	2	49.23	1	49.95	49.20	1	13,455	0.01%
2021/03/09	1	49.80	0	0.00	49.40	1	13,567	0.01%
2021/03/08	0	0.00	1	49.00	49.20	-1	13,596	-0.01%
2021/03/05	7	49.57	1	49.75	49.00	6	13,605	0.04%
2021/03/04	5	50.30	1	51.30	50.20	4	13,548	0.03%
2021/03/03	18	50.56	1	50.80	50.90	17	13,466	0.13%
2021/03/02	4	51.68	9	51.49	50.80	-5	13,458	-0.04%
2021/02/26	2	50.05	0	0.00	50.50	2	13,419	0.01%
2021/02/25	3	51.03	1	50.30	51.10	2	13,502	0.01%
2021/02/24	32	50.10	2	50.30	49.70	30	13,605	0.22%
2021/02/23	5	52.00	57	51.71	51.40	-52	13,783	-0.38%
2021/02/22	8	53.40	6	53.33	53.00	2	13,846	0.01%
2021/02/19	7	52.06	11	52.53	52.60	-4	13,716	-0.03%
2021/02/18	4	50.95	13	51.74	52.60	-9	13,480	-0.07%
2021/02/17	4	49.38	22	49.98	49.35	-18	13,096	-0.14%
2021/02/05	4.3	48.18	0	0.00	48.05	4.3	12,921	0.03%
2021/02/04	7	48.64	3	48.57	48.50	4	12,838	0.03%
2021/02/03	3.7	49.41	2	49.65	49.90	1.7	12,713	0.01%
2021/02/02	22.5	49.51	13	49.82	49.60	9.5	12,568	0.08%
2021/02/01	29.5	49.96	48	50.14	50.50	-18.5	12,400	-0.15%
2021/01/29	10	48.77	15	49.21	49.10	-5	11,970	-0.04%
2021/01/28	34	48.47	17	49.07	47.20	17	11,788	0.14%
2021/01/27	18	49.84	19.3	49.87	49.55	-1.3	11,599	-0.01%
2021/01/26	24	49.70	54	49.06	49.25	-30	11,336	-0.26%
2021/01/25	19	47.77	19	48.64	48.60	0	11,053	0.00%
2021/01/22	10.8	46.87	45	46.60	48.10	-34.2	10,747	-0.32%
2021/01/21	2.6	45.19	3	45.13	45.35	-0.4	10,434	0.00%
2021/01/20	1	44.15	0	0.00	43.35	1	10,307	0.01%
2021/01/19	0	0.00	6	44.11	44.55	-6	10,227	-0.06%
2021/01/18	20	44.19	4	44.30	44.80	16	10,163	0.16%
2021/01/15	1	45.20	0	0.00	44.30	1	10,066	0.01%
2021/01/14	4.1	45.26	0	0.00	45.25	4.1	9,898	0.04%
2021/01/13	6	45.75	3	46.03	46.05	3	9,753	0.03%
2021/01/12	9	46.31	15	46.18	46.30	-6	9,641	-0.06%
2021/01/11	7	47.41	0.4	47.65	47.80	6.6	9,521	0.07%
2021/01/08	54	48.31	58.4	47.51	47.45	-4.4	9,504	-0.05%
2021/01/07	10	48.55	3	48.13	48.15	7	9,418	0.07%
2021/01/06	18.1	47.87	4	47.71	47.05	14.1	9,411	0.15%
2021/01/05	137	48.67	108	48.67	49.00	29	9,338	0.31%	大買/大賣/
2021/01/04	11.6	48.31	36	47.38	48.50	-24.4	8,979	-0.27%
2020/12/31	11	45.62	0	0.00	45.80	11	8,581	0.13%
2020/12/30	10	46.18	7	46.30	45.95	3	8,502	0.04%
2020/12/29	23.1	46.10	0	0.00	45.65	23.1	8,427	0.27%
2020/12/28	34	46.58	2	46.48	46.65	32	8,355	0.38%
2020/12/25	1	45.60	16	45.63	45.30	-15	8,273	-0.18%
2020/12/24	5	45.83	3	45.53	45.45	2	8,225	0.02%
2020/12/23	6	46.22	6	46.61	45.85	0	8,175	0.00%
2020/12/22	7.1	47.92	5	45.99	45.50	2.1	8,084	0.03%
2020/12/21	7	46.61	42	46.54	48.20	-35	7,859	-0.45%
2020/12/18	36	47.81	58	47.77	46.10	-22	7,645	-0.29%
2020/12/17	36	46.29	7	46.19	46.30	29	7,137	0.41%
2020/12/16	31	46.29	26	46.63	46.90	5	6,983	0.07%
2020/12/15	13	44.20	6	44.77	43.80	7	6,570	0.11%
2020/12/14	14	45.22	20.1	45.39	46.00	-6.1	6,367	-0.10%
2020/12/11	45	45.31	44	44.97	45.40	1	6,225	0.02%
2020/12/10	6	43.29	38	43.06	43.45	-32	5,707	-0.56%
2020/12/09	6.9	42.40	19	42.57	42.20	-12.1	5,573	-0.22%
2020/12/08	5	42.87	2	42.90	42.85	3	5,507	0.05%
2020/12/07	4	42.96	8	43.01	42.90	-4	5,773	-0.07%
2020/12/04	3	43.23	5	43.52	43.05	-2	5,885	-0.03%
2020/12/03	14	43.07	11	43.06	42.75	3	5,731	0.05%
2020/12/02	13	42.97	20.3	42.48	42.55	-7.3	5,636	-0.13%
2020/12/01	19	42.22	2	41.90	42.50	17	5,581	0.30%
2020/11/30	3	41.55	4	41.79	41.00	-1	5,576	-0.02%
2020/11/27	5	41.77	1	41.65	41.75	4	5,694	0.07%
2020/11/26	0	0.00	12	42.21	41.95	-12	5,804	-0.21%
2020/11/25	8	41.43	19	41.27	41.90	-11	5,880	-0.19%
2020/11/24	29	42.28	8	42.14	42.10	21	6,174	0.34%
2020/11/23	27	42.96	35.3	42.76	42.80	-8.3	6,054	-0.14%
2020/11/20	25	41.85	26	41.80	41.90	-1	5,885	-0.02%
2020/11/19	27.1	40.33	14	40.63	40.70	13.1	5,592	0.23%
2020/11/18	10	39.70	6	39.94	39.95	4	5,521	0.07%
2020/11/17	3	39.03	0	0.00	38.90	3	5,601	0.05%
2020/11/16	2	39.20	0	0.00	39.35	2	5,868	0.03%
2020/11/13	2	39.35	0	0.00	39.35	2	6,110	0.03%
2020/11/12	1.2	39.77	0	0.00	39.35	1.2	6,406	0.02%
2020/11/11	0.5	39.75	0	0.00	39.85	0.5	6,551	0.01%
2020/11/10	0	0.00	5	39.41	39.40	-5	6,801	-0.07%
2020/11/09	7	40.06	13.2	39.92	39.80	-6.2	7,407	-0.08%
2020/11/06	1	39.65	0	0.00	39.30	1	7,464	0.01%
2020/11/05	15	39.99	5	39.67	39.30	10	7,547	0.13%
2020/11/04	1	38.80	2	39.10	39.45	-1	7,610	-0.01%
2020/11/03	0.7	39.00	0	0.00	39.00	0.7	7,663	0.01%
2020/11/02	5	37.78	0	0.00	38.60	5	7,743	0.06%
2020/10/29	2	38.55	12	38.55	39.05	-10	7,884	-0.13%
2020/10/28	12	39.50	5	39.34	39.20	7	7,902	0.09%
2020/10/27	1	39.05	6	38.90	39.15	-5	7,906	-0.06%
2020/10/26	7	39.14	1	39.10	39.10	6	7,938	0.08%
2020/10/23	0	0.00	5	38.90	38.85	-5	7,975	-0.06%
2020/10/22	1	39.05	0	0.00	39.10	1	8,123	0.01%
2020/10/21	0	0.00	1	38.85	38.45	-1	8,166	-0.01%
2020/10/20	1	38.60	0	0.00	38.50	1	8,262	0.01%
2020/10/19	0	0.00	6	38.45	38.85	-6	8,349	-0.07%
2020/10/16	3	38.82	3	39.03	38.60	0	8,510	0.00%
2020/10/15	1	39.55	10	39.27	39.50	-9	8,647	-0.10%
2020/10/14	7	39.63	10	39.10	39.65	-3	8,656	-0.03%
2020/10/13	16	37.49	10	37.04	38.10	6	8,795	0.07%
2020/10/12	6	37.55	0	0.00	37.50	6	8,885	0.07%
2020/10/07	1	38.75	0	0.00	38.70	1	9,186	0.01%
2020/10/05	0	0.00	1	38.40	38.55	-1	9,582	-0.01%
2020/09/30	1	38.00	4	37.95	38.10	-3	9,882	-0.03%
2020/09/29	4	37.79	0	0.00	37.75	4	9,976	0.04%
2020/09/28	1	37.90	5	38.00	37.90	-4	10,155	-0.04%
2020/09/25	21	37.91	2	37.35	37.60	19	10,413	0.18%
2020/09/23	2	39.53	1	39.50	39.55	1	10,802	0.01%
2020/09/22	2	39.83	6	39.60	40.05	-4	11,084	-0.04%
2020/09/21	0	0.00	2	40.60	40.20	-2	11,099	-0.02%
2020/09/18	3	40.72	0	0.00	40.70	3	11,199	0.03%
2020/09/17	10	41.45	9	41.10	40.85	1	11,195	0.01%
2020/09/16	3	41.50	1	41.60	41.30	2	11,249	0.02%
2020/09/15	7	41.99	6	41.98	41.65	1	11,338	0.01%
2020/09/14	10	41.71	9	41.77	41.70	1	11,693	0.01%
2020/09/11	7	40.83	9	40.83	41.10	-2	12,061	-0.02%
2020/09/10	50.2	42.38	45	41.52	40.80	5.2	12,189	0.04%
2020/09/09	11	41.21	9	41.38	41.15	2	12,078	0.02%
2020/09/08	0.6	40.30	3.5	40.21	40.00	-2.9	11,968	-0.02%
2020/09/07	4	40.45	2	40.13	40.10	2	12,136	0.02%
2020/09/04	4	40.30	18	40.57	40.65	-14	12,307	-0.11%
2020/09/03	22	41.22	0	0.00	41.00	22	12,619	0.17%
2020/09/02	10	41.35	11	41.21	41.15	-1	13,279	-0.01%
2020/09/01	8	40.82	0	0.00	40.60	8	13,354	0.06%
2020/08/31	14	41.52	0	0.00	41.20	14	13,354	0.10%
2020/08/28	5	41.66	7	41.21	41.40	-2	13,442	-0.01%
2020/08/27	2	39.80	0	0.00	40.05	2	13,279	0.02%
2020/08/26	1	39.65	2	39.85	39.80	-1	13,449	-0.01%
2020/08/25	1	39.30	0	0.00	40.10	1	13,704	0.01%
2020/08/21	2	38.60	3	38.32	38.50	-1	14,062	-0.01%
2020/08/20	7	38.03	8	38.09	38.50	-1	14,188	-0.01%
2020/08/19	9	40.35	1	40.10	40.10	8	14,272	0.06%
2020/08/18	12	42.08	4	41.80	41.20	8	14,805	0.05%
2020/08/17	16	43.96	12	43.88	43.50	4	15,335	0.03%
2020/08/14	22	44.08	28	43.60	43.55	-6	15,665	-0.04%
2020/08/13	20	44.04	21	43.73	44.00	-1	16,035	-0.01%
2020/08/12	1	41.05	0	0.00	40.90	1	15,663	0.01%
2020/08/11	12	41.05	11	41.16	41.30	1	15,714	0.01%
2020/08/10	0	0.00	2	41.68	40.60	-2	15,931	-0.01%
2020/08/07	2	40.25	0	0.00	40.20	2	16,099	0.01%
2020/08/06	1	41.30	6	41.47	41.10	-5	16,466	-0.03%
2020/08/05	0	0.00	2	41.40	41.40	-2	16,852	-0.01%
2020/08/04	3	42.35	0	0.00	41.50	3	17,247	0.02%
2020/07/31	2	40.80	2	40.83	40.85	0	17,766	0.00%
2020/07/30	5	41.72	1	41.00	41.40	4	17,869	0.02%
2020/07/29	5	40.61	4	40.58	40.90	1	17,928	0.01%
2020/07/28	2	39.65	6	40.00	39.45	-4	17,901	-0.02%
2020/07/27	0	0.00	1	41.00	40.55	-1	17,835	-0.01%
2020/07/24	12	41.50	16	41.71	41.30	-4	17,873	-0.02%
2020/07/23	14	42.30	1	42.30	42.00	13	17,960	0.07%
2020/07/22	10	41.94	10	42.27	42.80	0	18,107	0.00%
2020/07/21	58	41.23	17	41.42	41.50	41	17,986	0.23%
2020/07/20	1	39.85	10	39.52	39.65	-9	17,840	-0.05%
2020/07/17	22	40.36	7.2	40.96	39.85	14.8	17,837	0.08%
2020/07/16	12	43.18	12	43.05	43.25	0	17,635	0.00%
2020/07/15	11	42.61	2	42.63	42.50	9	17,423	0.05%
2020/07/14	15	43.39	11	43.21	42.50	4	17,379	0.02%
2020/07/13	3	43.63	49	43.59	44.50	-46	17,295	-0.27%
2020/07/10	25	42.44	68	42.30	42.50	-43	17,133	-0.25%
2020/07/09	7	41.62	7	41.54	41.95	0	16,925	0.00%
2020/07/08	2	43.38	7	43.60	43.85	-5	16,649	-0.03%
2020/07/07	14	43.46	41	43.75	43.50	-27	16,597	-0.16%
2020/07/06	12	44.73	6	44.66	44.00	6	16,597	0.04%
2020/07/03	3	43.08	17	43.26	43.00	-14	16,418	-0.09%
2020/07/02	23	42.14	32	42.49	43.95	-9	16,271	-0.06%
2020/07/01	38	42.02	43	41.93	41.95	-5	15,947	-0.03%
2020/06/30	2	40.60	0	0.00	40.60	2	15,644	0.01%
2020/06/24	1	40.60	5	40.80	40.50	-4	15,616	-0.03%
2020/06/23	15	41.01	2	41.05	40.65	13	15,686	0.08%
2020/06/22	3	40.65	2	41.00	40.55	1	15,677	0.01%
2020/06/19	35.2	40.95	38	41.21	40.50	-2.8	15,803	-0.02%
2020/06/18	36	40.09	52	39.75	40.60	-16	15,511	-0.10%
2020/06/17	2	38.48	4	38.44	38.40	-2	15,081	-0.01%
2020/06/16	1	38.10	0	0.00	38.75	1	15,016	0.01%
2020/06/15	34	37.78	24	37.99	37.70	10	15,009	0.07%
2020/06/12	24	37.91	25	37.68	37.95	-1	14,993	-0.01%
2020/06/11	26	38.01	23	38.20	38.20	3	14,908	0.02%
2020/06/10	9	37.93	38	37.17	38.05	-29	14,791	-0.20%
2020/06/09	114	38.76	122	37.67	37.35	-8	14,569	-0.05%	大買/大賣/
2020/06/08	12	40.38	14	40.66	40.55	-2	13,891	-0.01%
2020/06/05	22	40.70	2	40.48	40.80	20	13,694	0.15%
2020/06/04	7	40.62	8	40.79	40.35	-1	13,703	-0.01%
2020/06/03	64	41.53	56	41.23	41.10	8	13,553	0.06%
2020/06/02	28	41.59	5	41.30	41.00	23	13,320	0.17%
2020/06/01	25	41.63	11	42.02	41.85	14	13,121	0.11%
2020/05/29	32	40.96	84	41.13	40.60	-52	12,818	-0.41%
2020/05/28	33	41.93	29	41.49	40.55	4	12,660	0.03%
2020/05/27	16	42.03	23	41.88	41.60	-7	12,319	-0.06%
2020/05/26	38	42.10	45	42.12	41.70	-7	12,135	-0.06%
2020/05/25	52	41.86	32	41.97	42.30	20	11,780	0.17%
2020/05/22	75	40.05	89	39.98	39.80	-14	11,043	-0.13%
2020/05/21	46	38.49	83	38.96	38.85	-37	10,233	-0.36%
2020/05/20	51	37.95	21	37.22	39.05	30	9,765	0.31%
2020/05/19	33	36.95	73	36.40	36.30	-40	9,161	-0.44%
2020/05/18	65	36.17	70	35.60	36.10	-5	8,953	-0.06%
2020/05/15	55	35.71	15	35.98	35.80	40	8,840	0.45%
2020/05/14	36	36.87	60	37.37	36.50	-24	8,503	-0.28%
2020/05/13	36	36.11	37.5	36.46	37.45	-1.5	8,158	-0.02%
2020/05/12	25	36.21	39	35.06	35.85	-14	7,777	-0.18%
2020/05/11	41	34.67	6	33.94	34.90	35	7,351	0.48%
2020/05/08	13	33.39	19	33.76	33.00	-6	6,940	-0.09%
2020/05/07	2	31.50	6	31.80	31.95	-4	6,412	-0.06%
2020/05/06	0	0.00	5	31.14	31.25	-5	6,293	-0.08%
2020/05/05	5	30.92	0	0.00	30.60	5	6,183	0.08%
2020/04/30	1	31.00	0	0.00	31.00	1	6,073	0.02%
2020/04/29	6	30.58	5	30.60	30.75	1	6,055	0.02%
2020/04/28	5	30.96	3	31.10	30.95	2	6,023	0.03%
2020/04/27	1	30.45	1	30.35	30.80	0	5,969	0.00%
2020/04/24	3	29.15	0	0.00	28.95	3	5,749	0.05%
2020/04/23	0	0.00	5	28.34	28.35	-5	5,699	-0.09%
2020/04/22	5	27.80	0	0.00	28.10	5	5,707	0.09%
2020/04/21	4	28.24	5	28.40	27.80	-1	5,660	-0.02%
2020/04/20	2	28.83	0	0.00	28.85	2	5,640	0.04%
2020/04/17	2	29.50	3	29.15	28.75	-1	5,625	-0.02%
2020/04/16	3	29.20	2	29.13	29.10	1	5,528	0.02%
2020/04/15	10	28.07	0	0.00	28.15	10	5,394	0.19%
2020/04/14	8	27.84	2	27.78	27.90	6	5,394	0.11%
2020/04/13	0	0.00	2	27.65	27.50	-2	5,393	-0.04%
2020/04/10	0	27.90	13	28.05	27.80	-13	5,406	-0.24%
2020/04/09	8	27.74	2	27.75	27.60	6	5,419	0.11%
2020/04/07	1	25.80	3	25.90	25.90	-2	5,205	-0.04%
2020/04/06	0	0.00	3	24.98	25.20	-3	5,157	-0.06%
2020/03/31	1	24.70	0	0.00	24.70	1	5,167	0.02%
2020/03/30	0	0.00	8	24.79	25.10	-8	5,085	-0.16%
2020/03/27	3	24.65	10	24.55	24.60	-7	4,988	-0.14%
2020/03/25	15	24.87	47	24.76	24.30	-32	4,773	-0.67%
2020/03/24	48	23.73	6	23.70	23.75	42	4,530	0.93%
2020/03/23	7	21.52	0	0.00	21.60	7	4,424	0.16%
2020/03/20	14	22.63	6	22.68	22.60	8	4,426	0.18%
2020/03/19	1	21.95	7	21.29	21.00	-6	4,364	-0.14%
2020/03/18	3	22.47	0	0.00	22.40	3	4,298	0.07%
2020/03/17	3	22.13	0	0.00	22.00	3	4,367	0.07%
2020/03/16	6	23.75	4	24.28	23.70	2	4,396	0.05%
2020/03/13	3	23.65	1	24.35	25.00	2	4,384	0.05%
2020/03/12	5	26.37	0	0.00	26.15	5	4,318	0.12%
2020/03/10	6	28.21	1	28.00	28.40	5	4,285	0.12%
2020/03/09	1	29.00	1	29.05	29.00	0	4,176	0.00%
2020/03/04	0	0.00	1	30.40	30.30	-1	4,292	-0.02%
2020/03/03	0	0.00	2	30.70	30.55	-2	4,397	-0.05%
2020/03/02	0	0.00	9	30.67	30.60	-9	4,476	-0.20%
2020/02/27	4	31.40	3	31.15	30.90	1	4,561	0.02%
2020/02/26	2	31.03	0	0.00	31.05	2	4,704	0.04%
2020/02/24	6	30.77	9	30.84	30.65	-3	5,145	-0.06%
2020/02/21	8	31.24	1	31.10	31.20	7	5,163	0.14%
2020/02/20	1	31.30	3	31.18	31.05	-2	5,187	-0.04%
2020/02/19	3	30.98	4	30.95	31.05	-1	5,182	-0.02%
2020/02/18	1	31.00	2	30.70	30.85	-1	5,200	-0.02%
2020/02/17	2	30.35	0	0.00	30.35	2	5,173	0.04%
2020/02/12	1	29.40	0	0.00	29.80	1	5,426	0.02%
2020/02/11	1	29.25	0	0.00	29.15	1	5,723	0.02%
2020/02/10	0	0.00	4	29.13	29.15	-4	5,744	-0.07%
2020/02/07	1	29.30	0	0.00	29.30	1	5,834	0.02%
2020/02/06	1	29.65	0	0.00	29.65	1	6,091	0.02%
2020/02/04	3	29.53	23	29.51	29.55	-20	6,353	-0.31%
2020/02/03	1	28.25	3	28.97	29.35	-2	6,363	-0.03%
2020/01/31	1	29.60	0	0.00	29.75	1	6,368	0.02%
2020/01/30	16	29.70	8	29.79	29.00	8	6,404	0.12%
2020/01/20	0	0.00	2	31.50	31.50	-2	6,284	-0.03%
2020/01/17	3	31.50	0	0.00	31.40	3	6,288	0.05%
2020/01/16	0	0.00	1	31.60	31.60	-1	6,288	-0.02%
2020/01/15	4	31.36	1	31.60	31.20	3	6,308	0.05%
2020/01/14	0	0.00	4	31.38	31.40	-4	6,372	-0.06%
2020/01/13	0	0.00	1	30.80	30.75	-1	6,421	-0.02%
2020/01/10	2	30.45	3	30.55	30.50	-1	6,455	-0.02%
2020/01/09	2	30.60	0	0.00	30.60	2	6,472	0.03%
2020/01/08	1	30.60	4	30.60	30.55	-3	6,520	-0.05%
2020/01/07	6	31.40	0	0.00	31.10	6	6,774	0.09%
2020/01/03	0	0.00	15	31.45	31.70	-15	7,075	-0.21%
2020/01/02	1	31.90	1	32.00	31.90	0	7,116	0.00%
2019/12/31	0	0.00	7	31.20	31.25	-7	7,162	-0.10%
2019/12/30	1	31.15	0	0.00	31.05	1	7,215	0.01%
2019/12/27	2	31.38	11	31.30	31.15	-9	7,464	-0.12%
2019/12/26	0	0.00	6	30.97	30.90	-6	7,462	-0.08%
2019/12/25	0	0.00	2	30.90	30.75	-2	7,466	-0.03%
2019/12/24	2	30.75	0	0.00	30.75	2	7,495	0.03%
2019/12/18	0	0.00	2	31.15	31.10	-2	7,423	-0.03%
2019/12/16	1	31.00	0	0.00	31.00	1	7,349	0.01%
2019/12/13	1	30.25	3	30.30	30.20	-2	7,288	-0.03%
2019/12/12	5	30.49	3	30.20	30.20	2	7,172	0.03%
2019/12/11	6	30.72	18	30.95	30.80	-12	7,033	-0.17%
2019/12/10	10	31.65	0	0.00	31.45	10	6,910	0.14%
2019/12/09	7	31.42	0	0.00	31.35	7	6,856	0.10%
2019/12/06	3	31.70	0	0.00	31.75	3	6,905	0.04%
2019/12/05	3	31.88	0	0.00	31.90	3	6,892	0.04%
2019/12/04	4	31.70	0	0.00	31.90	4	6,846	0.06%
2019/12/03	2	31.70	0	0.00	31.65	2	6,889	0.03%
2019/12/02	11	31.46	3	32.23	31.30	8	6,883	0.12%
2019/11/29	10	32.30	8	32.51	32.30	2	6,830	0.03%
2019/11/28	0	0.00	3	33.15	32.70	-3	6,789	-0.04%
2019/11/27	2	32.95	10	33.10	33.15	-8	6,741	-0.12%
2019/11/26	9	33.01	3	32.80	32.60	6	6,676	0.09%
2019/11/25	12	33.11	12	32.99	32.60	0	6,607	0.00%
2019/11/22	13	32.90	25	32.87	32.55	-12	6,450	-0.19%
2019/11/21	1	31.30	2	31.30	32.05	-1	6,166	-0.02%
2019/11/20	2	31.65	2	31.60	31.50	0	6,381	0.00%
2019/11/19	5	32.30	3	32.27	32.00	2	6,753	0.03%
2019/11/18	12	31.83	3	31.87	32.05	9	6,768	0.13%
2019/11/15	6	32.11	0	0.00	31.85	6	6,786	0.09%
2019/11/12	6	32.60	3	32.40	32.55	3	6,786	0.04%
2019/11/11	10	32.95	27	32.68	32.55	-17	6,729	-0.25%
2019/11/08	20.7	32.84	0	0.00	32.85	20.7	6,584	0.31%
2019/11/07	12	32.22	5	31.65	31.75	7	6,266	0.11%
2019/11/05	0	0.00	18	32.05	32.75	-18	6,175	-0.29%
2019/11/04	18	31.88	2	31.83	32.05	16	5,941	0.27%
2019/10/31	2	30.15	0	0.00	29.95	2	5,708	0.04%
2019/10/29	1	30.50	0	0.00	30.50	1	5,603	0.02%
2019/10/24	0	0.00	3	31.72	31.75	-3	5,522	-0.05%
2019/10/23	2	31.78	2	32.10	31.50	0	5,547	0.00%
2019/10/22	5	32.14	4	31.99	32.00	1	5,538	0.02%
2019/10/21	4	31.83	8	31.68	32.05	-4	5,473	-0.07%
2019/10/18	0	0.00	1	31.45	31.35	-1	5,387	-0.02%
2019/10/17	2	31.18	2	31.30	31.35	0	5,366	0.00%
2019/10/16	14	31.08	17	30.87	30.85	-3	5,349	-0.06%
2019/10/15	13	31.54	4	31.40	30.90	9	5,293	0.17%
2019/10/14	5	30.45	0	0.00	31.00	5	5,017	0.10%
2019/10/09	20	30.60	5	30.25	30.70	15	4,732	0.32%
2019/10/08	5	30.60	0	0.00	30.70	5	4,734	0.11%
2019/10/07	1	30.60	10	30.61	30.90	-9	4,709	-0.19%
2019/10/04	57	29.94	0	0.00	29.80	57	4,594	1.24%
2019/10/03	11	30.27	12	29.97	30.10	-1	4,570	-0.02%
2019/09/27	7	28.32	0	0.00	28.15	7	4,302	0.16%
2019/09/25	2	28.75	0	0.00	28.90	2	4,321	0.05%
2019/09/24	5	28.92	0	0.00	29.00	5	4,368	0.11%
2019/09/23	2	28.65	1	28.65	28.65	1	4,361	0.02%
2019/09/17	1	28.90	0	0.00	28.55	1	4,408	0.02%
2019/09/16	0	0.00	3	28.75	28.90	-3	4,514	-0.07%
2019/09/12	1	28.50	1	29.00	29.00	0	4,640	0.00%
2019/09/10	0.2	29.40	2	28.28	29.00	-1.8	4,647	-0.04%
2019/09/09	4	29.45	6.6	29.50	29.40	-2.6	4,526	-0.06%
2019/09/06	10	29.55	3	29.38	29.40	7	4,527	0.15%
2019/09/05	2	29.15	0	0.00	29.20	2	4,627	0.04%
2019/09/04	2	29.00	0	0.00	29.35	2	4,608	0.04%
2019/09/02	0	0.00	0.5	28.40	28.25	-0.5	4,558	-0.01%
2019/08/30	2	28.13	1	28.30	27.90	1	4,556	0.02%
2019/08/29	1	28.10	0	0.00	27.90	1	4,525	0.02%
2019/08/28	2	28.05	0	0.00	28.05	2	4,513	0.04%
2019/08/27	2	28.60	0	0.00	28.00	2	4,599	0.04%
2019/08/26	2	27.25	1	28.05	28.10	1	4,548	0.02%
2019/08/23	7	30.56	2	30.40	30.30	5	4,475	0.11%
2019/08/22	12	31.43	5	30.96	30.80	7	4,316	0.16%
2019/08/21	12	33.90	11	33.92	34.00	1	3,965	0.03%
2019/08/20	0	0.00	2	33.65	33.60	-2	3,970	-0.05%
2019/08/19	4	33.90	4	33.80	33.85	0	3,993	0.00%
2019/08/16	1	32.75	1	33.05	32.80	0	4,127	0.00%
2019/08/15	1	32.80	0	0.00	32.50	1	4,190	0.02%
2019/08/14	1	33.05	0	0.00	32.70	1	4,184	0.02%
2019/08/13	0	0.00	2	32.05	32.35	-2	4,226	-0.05%
2019/08/08	2	31.80	0	0.00	32.00	2	4,308	0.05%
2019/08/06	1	32.00	0	0.00	32.00	1	4,444	0.02%
2019/08/05	2	32.25	2	32.30	32.25	0	4,458	0.00%
2019/08/01	0	0.00	6	34.10	33.90	-6	4,559	-0.13%
2019/07/30	1	33.85	17	33.96	34.00	-16	4,598	-0.35%
2019/07/25	16	34.93	4	35.15	34.85	12	4,719	0.25%
2019/07/24	4	34.99	6	35.10	35.35	-2	4,741	-0.04%
2019/07/22	0	0.00	13	34.80	34.80	-13	4,803	-0.27%
2019/07/19	6	34.83	0	0.00	34.70	6	4,859	0.12%
2019/07/17	17	35.24	1	35.40	35.05	16	4,961	0.32%
2019/07/16	4	35.23	0	0.00	35.20	4	5,080	0.08%
2019/07/15	0	0.00	1	35.60	35.35	-1	5,215	-0.02%
2019/07/12	1	35.25	1	35.30	35.25	0	5,313	0.00%
2019/07/11	0	0.00	15	34.67	34.65	-15	5,449	-0.28%
2019/07/10	8	34.14	8	34.29	34.10	0	5,479	0.00%
2019/07/09	13	33.66	0	0.00	33.70	13	5,638	0.23%
2019/07/08	3	34.35	0	0.00	34.30	3	5,725	0.05%
2019/07/04	1	34.60	10	34.42	34.60	-9	6,265	-0.14%
2019/07/03	5	33.85	2	34.18	33.80	3	6,642	0.05%
2019/07/02	13	34.03	13	34.17	33.95	0	6,845	0.00%
2019/07/01	3	33.72	5	33.75	34.05	-2	6,896	-0.03%
2019/06/28	5	33.30	0	0.00	33.30	5	6,902	0.07%
2019/06/27	8	33.51	4	33.43	33.60	4	7,033	0.06%
2019/06/25	0	0.00	8	33.11	33.20	-8	7,332	-0.11%
2019/06/24	9.1	33.71	1	33.80	33.75	8.1	7,343	0.11%
2019/06/21	107	33.62	1	33.45	33.60	106	7,380	1.44%	大買/鉅額交易
2019/06/20	0	0.00	44	33.50	33.70	-44	7,327	-0.60%
2019/06/18	3	32.30	5	32.15	32.15	-2	7,757	-0.03%
2019/06/17	6	32.10	6	31.90	32.25	0	7,868	0.00%
2019/06/13	48	32.68	2	32.90	32.65	46	7,961	0.58%
2019/06/12	1	32.10	8	31.97	32.30	-7	7,865	-0.09%
2019/06/11	3	31.77	2	31.95	31.70	1	7,877	0.01%
2019/06/10	0	0.00	7	31.51	31.55	-7	8,020	-0.09%
2019/06/06	4	30.85	0	0.00	30.85	4	8,259	0.05%
2019/06/05	7	31.61	3	31.85	31.30	4	8,334	0.05%
2019/06/04	10	31.17	10	31.49	31.10	0	8,331	0.00%
2019/06/03	3	30.75	7	31.26	31.05	-4	8,323	-0.05%
2019/05/31	8	32.00	2	32.20	32.00	6	8,202	0.07%
2019/05/30	8	31.95	0	0.00	31.95	8	8,176	0.10%
2019/05/29	2	31.80	4	31.60	32.70	-2	8,135	-0.02%
2019/05/28	0	0.00	14	31.35	31.10	-14	8,068	-0.17%
2019/05/24	4	30.30	3	30.95	30.25	1	8,087	0.01%
2019/05/23	8	30.68	8	30.81	30.80	0	8,036	0.00%
2019/05/22	4	32.74	3	32.25	32.05	1	7,867	0.01%
2019/05/21	21	33.25	0	0.00	33.25	21	7,838	0.27%
2019/05/20	0	0.00	2	34.28	33.65	-2	7,855	-0.03%
2019/05/16	0	0.00	11	34.11	34.05	-11	7,855	-0.14%
2019/05/15	4	33.44	2	33.55	33.50	2	7,953	0.03%
2019/05/14	6	31.83	0	0.00	32.60	6	7,996	0.08%
2019/05/10	7	35.13	3	33.85	33.95	4	7,912	0.05%
2019/05/09	2	35.05	0	0.00	35.05	2	7,883	0.03%
2019/05/08	0	0.00	12	36.29	36.60	-12	7,993	-0.15%
2019/05/07	1	36.75	0	0.00	36.95	1	8,205	0.01%
2019/05/06	0	0.00	3	36.63	36.70	-3	8,284	-0.04%
2019/05/03	2	37.60	5	38.20	37.90	-3	8,241	-0.04%
2019/05/02	3	37.08	0	0.00	37.40	3	8,187	0.04%
2019/04/30	5	36.40	5	36.11	36.95	0	8,159	0.00%
2019/04/29	5	36.45	19	36.42	36.25	-14	8,146	-0.17%
2019/04/26	9	37.26	7	37.35	37.00	2	8,183	0.02%
2019/04/25	5	37.80	5	38.15	37.85	0	8,169	0.00%
2019/04/24	16	38.00	15	37.60	37.55	1	8,154	0.01%
2019/04/23	1	37.80	17	37.38	37.80	-16	8,109	-0.20%
2019/04/22	29	38.36	14	38.35	37.80	15	8,045	0.19%
2019/04/19	17	37.98	4	38.29	38.35	13	8,029	0.16%
2019/04/18	0	0.00	16	37.88	37.35	-16	7,983	-0.20%
2019/04/17	16	37.95	21	37.91	37.50	-5	7,919	-0.06%
2019/04/16	12	37.41	0	0.00	37.35	12	7,788	0.15%
2019/04/15	2	37.45	2	37.48	37.15	0	7,682	0.00%
2019/04/12	11	36.05	2	36.10	36.30	9	7,588	0.12%
2019/04/11	15	37.32	6	36.87	36.20	9	7,488	0.12%
2019/04/10	9	37.92	8	37.98	37.25	1	7,275	0.01%
2019/04/09	1	36.95	16	37.10	37.20	-15	6,956	-0.22%
2019/04/08	1	35.45	31	34.85	35.95	-30	6,570	-0.46%
2019/04/03	17	34.40	4	34.70	34.50	13	6,398	0.20%
2019/04/02	5	34.24	18	34.04	34.15	-13	6,334	-0.21%
2019/04/01	9	34.05	1	34.05	33.95	8	6,285	0.13%
2019/03/29	6	34.48	5	34.89	34.50	1	6,158	0.02%
2019/03/28	7	34.05	2	34.20	34.60	5	6,093	0.08%
2019/03/27	4	33.71	3	33.50	33.65	1	6,233	0.02%
2019/03/26	3	33.87	1	34.10	33.60	2	6,351	0.03%
2019/03/25	1	33.30	4	33.05	33.75	-3	6,341	-0.05%
2019/03/22	6	34.40	13	34.64	33.80	-7	6,338	-0.11%
2019/03/21	30	35.28	25	35.34	35.10	5	6,491	0.08%
2019/03/20	1	34.35	4	34.05	34.55	-3	7,202	-0.04%
2019/03/19	4	33.65	4	33.78	33.35	0	7,144	0.00%
2019/03/18	2	34.40	7	34.60	34.10	-5	7,276	-0.07%
2019/03/15	1	33.80	1	33.95	34.10	0	7,280	0.00%
2019/03/14	2	33.68	4	33.68	33.60	-2	7,304	-0.03%
2019/03/13	15	34.55	39.3	34.21	34.05	-24.3	7,331	-0.33%
2019/03/12	38.3	34.37	13	34.20	34.70	25.3	7,213	0.35%
2019/03/11	6	33.25	4	33.13	33.55	2	7,122	0.03%
2019/03/08	1	32.30	3	32.20	32.35	-2	7,322	-0.03%
2019/03/07	4	33.04	7	32.79	32.60	-3	7,370	-0.04%
2019/03/06	0	0.00	2	32.65	32.60	-2	7,460	-0.03%
2019/03/05	2	32.85	0	0.00	32.75	2	7,619	0.03%
2019/03/04	5	32.94	0	0.00	32.70	5	7,753	0.06%
2019/02/27	5	32.10	0	0.00	32.25	5	7,836	0.06%
2019/02/26	1	32.80	5	32.88	32.20	-4	8,037	-0.05%
2019/02/25	6	33.28	0	0.00	33.15	6	8,041	0.07%
2019/02/22	0	0.00	7	33.02	32.95	-7	8,149	-0.09%
2019/02/21	2	33.30	11	33.21	33.10	-9	8,252	-0.11%
2019/02/20	1	33.50	1	33.60	33.10	0	8,506	0.00%
2019/02/19	12	32.91	0	0.00	33.00	12	8,725	0.14%
2019/02/15	2	32.95	7	32.63	32.45	-5	8,974	-0.06%
2019/02/14	12	33.12	12	32.94	32.95	0	9,148	0.00%
2019/02/13	3	32.85	1	32.90	33.00	2	9,185	0.02%
2019/02/12	1	32.40	10	32.47	32.40	-9	9,372	-0.10%
2019/02/11	10	32.50	0	0.00	32.60	10	9,569	0.10%
2019/01/30	2	32.13	1	32.30	32.15	1	9,556	0.01%
2019/01/29	12	32.21	12	32.18	32.45	0	9,548	0.00%
2019/01/28	6	32.10	6	32.05	32.10	0	9,420	0.00%
2019/01/23	1	29.20	1	29.55	29.85	0	9,333	0.00%
2019/01/22	1	29.90	0	0.00	29.40	1	9,377	0.01%
2019/01/21	0	0.00	1	29.90	29.75	-1	9,400	-0.01%
2019/01/18	10	29.03	12	29.21	29.55	-2	9,444	-0.02%
2019/01/17	0	0.00	1	30.05	29.20	-1	9,525	-0.01%
2019/01/16	3	29.80	4	29.86	29.85	-1	9,492	-0.01%
2019/01/15	2	30.18	0	0.00	30.30	2	9,452	0.02%
2019/01/14	0	0.00	8	29.88	29.95	-8	9,470	-0.08%
2019/01/11	10	29.82	12	29.86	29.55	-2	9,515	-0.02%
2019/01/10	1	30.70	1	30.55	30.70	0	9,456	0.00%
2019/01/09	1	30.15	0	0.00	30.55	1	9,464	0.01%
2019/01/08	2	30.25	0	0.00	29.80	2	9,483	0.02%
2019/01/07	1	29.75	4	29.78	29.60	-3	9,469	-0.03%
2019/01/04	0	0.00	6	29.35	29.00	-6	9,580	-0.06%
2019/01/02	0	0.00	25	30.29	30.25	-25	9,698	-0.26%
2018/12/28	11	30.23	0	0.00	30.15	11	9,760	0.11%
2018/12/27	15	30.47	2	30.93	30.25	13	9,932	0.13%
2018/12/26	2	30.93	5	30.72	30.25	-3	9,965	-0.03%
2018/12/25	0	0.00	3	30.35	30.25	-3	10,109	-0.03%
2018/12/24	3	30.20	6	30.38	30.30	-3	10,397	-0.03%
2018/12/22	2	30.10	3	30.15	30.05	-1	10,402	-0.01%
2018/12/21	12	30.23	7	30.28	30.50	5	10,443	0.05%
2018/12/20	25	30.23	10	30.40	29.70	15	10,349	0.14%
2018/12/19	8	32.25	25	32.29	31.85	-17	10,170	-0.17%
2018/12/18	49	31.97	32	31.74	31.90	17	10,041	0.17%
2018/12/17	1	31.95	1	32.20	32.20	0	10,053	0.00%
2018/12/14	7	31.84	4	32.73	31.85	3	10,062	0.03%
2018/12/13	108	35.46	124	34.76	33.50	-16	9,881	-0.16%	大買/大賣/
2018/12/12	3	32.35	0	0.00	32.60	3	8,813	0.03%
2018/12/11	31	32.19	31	32.33	32.00	0	8,820	0.00%
2018/12/10	1	30.60	0	0.00	30.70	1	8,730	0.01%
2018/12/07	22	31.81	0	0.00	31.80	22	8,751	0.25%
2018/12/06	1	31.70	4	31.25	31.70	-3	8,775	-0.03%
2018/12/04	4	33.95	5	33.57	33.45	-1	8,873	-0.01%
2018/12/03	10	33.28	54	32.91	33.50	-44	8,805	-0.50%
2018/11/30	7	31.92	0	0.00	31.70	7	8,545	0.08%
2018/11/29	30	31.95	17	32.08	31.50	13	8,644	0.15%
2018/11/28	23	31.77	2	31.88	31.80	21	8,697	0.24%
2018/11/27	18	31.80	23	31.73	32.40	-5	8,626	-0.06%
2018/11/26	12	30.91	7	30.74	31.45	5	8,659	0.06%
2018/11/23	23	29.89	20	29.82	29.85	3	8,610	0.03%
2018/11/22	4	31.58	22	31.59	31.50	-18	8,498	-0.21%
2018/11/21	20	31.42	10	31.48	32.25	10	8,561	0.12%
2018/11/20	3	31.40	6	31.60	31.60	-3	8,677	-0.03%
2018/11/19	6	32.88	13	32.12	32.00	-7	8,643	-0.08%
2018/11/16	2	31.58	23	31.88	32.00	-21	8,521	-0.25%
2018/11/15	2	30.43	2	30.55	30.40	0	8,445	0.00%
2018/11/14	7	30.14	6	29.86	30.40	1	8,442	0.01%
2018/11/13	15	27.57	13	28.80	29.30	2	8,313	0.02%
2018/11/12	5	29.02	5	28.94	28.20	0	8,185	0.00%
2018/11/09	6	27.64	13	27.94	28.30	-7	8,118	-0.09%
2018/11/08	1	27.90	1	27.90	27.90	0	8,008	0.00%
2018/11/07	2	25.20	2	25.35	25.40	0	7,820	0.00%
2018/11/06	0	0.00	5	25.10	24.95	-5	7,996	-0.06%
2018/11/05	5	26.60	5	26.20	26.05	0	8,003	0.00%
2018/11/02	1	26.75	5	25.94	26.30	-4	8,026	-0.05%
2018/11/01	4	25.14	18	25.26	25.30	-14	7,918	-0.18%
2018/10/31	1	24.20	2	24.20	24.40	-1	7,903	-0.01%
2018/10/30	0	0.00	2	23.20	23.50	-2	7,954	-0.03%
2018/10/29	1	22.20	2	22.70	22.95	-1	8,015	-0.01%
2018/10/26	3	22.33	3	22.60	22.55	0	8,112	0.00%
2018/10/25	11	22.12	7	22.34	22.45	4	8,115	0.05%
2018/10/24	4	23.79	11	23.66	24.00	-7	8,016	-0.09%
2018/10/23	20	23.99	0	0.00	23.85	20	8,147	0.25%
2018/10/22	6	24.07	5	24.39	24.40	1	8,349	0.01%
2018/10/19	0	0.00	2	23.40	23.90	-2	8,859	-0.02%
2018/10/17	5	25.25	1	23.85	23.70	4	8,998	0.04%
2018/10/16	2	25.10	0	0.00	24.50	2	8,949	0.02%
2018/10/12	1	24.10	0	0.00	24.00	1	9,258	0.01%
2018/10/11	1	23.65	2	23.60	23.60	-1	9,310	-0.01%
2018/10/09	4	26.48	0	0.00	26.20	4	9,330	0.04%
2018/10/08	3	26.65	1	26.70	26.65	2	9,758	0.02%
2018/10/05	3	26.47	7.6	25.97	26.20	-4.6	9,945	-0.05%
2018/10/04	2	28.20	0	0.00	28.00	2	10,587	0.02%
2018/10/03	10	28.19	3.4	28.27	28.20	6.6	11,209	0.06%
2018/10/02	9	29.23	14	29.89	28.95	-5	11,130	-0.04%
2018/10/01	5	31.70	0	0.00	31.50	5	10,872	0.05%
2018/09/28	1	31.45	5	31.85	31.30	-4	10,923	-0.04%
2018/09/27	3	31.75	1	31.80	31.80	2	10,889	0.02%
2018/09/26	3	32.07	0	0.00	32.05	3	10,852	0.03%
2018/09/25	2	31.33	0	0.00	31.30	2	10,826	0.02%
2018/09/21	3	31.25	0	0.00	31.05	3	10,816	0.03%
2018/09/20	2	31.50	1.5	31.45	31.55	0.5	10,780	0.00%
2018/09/19	11	31.88	38	31.51	31.30	-27	10,761	-0.25%
2018/09/18	0	0.00	1	31.85	32.00	-1	10,667	-0.01%
2018/09/14	9	31.89	3	32.00	32.50	6	10,701	0.06%
2018/09/13	5	31.64	2	31.40	31.65	3	10,654	0.03%
2018/09/12	1	31.05	0.5	31.50	31.00	0.5	10,627	0.00%
2018/09/11	2	30.70	3	30.70	31.95	-1	10,650	-0.01%
2018/09/10	0	0.00	39	31.99	32.05	-39	10,611	-0.37%
2018/09/07	2	33.65	0	0.00	33.30	2	10,656	0.02%
2018/09/06	1	34.50	0	0.00	34.50	1	10,654	0.01%
2018/09/05	2	34.35	2	34.43	34.50	0	10,714	0.00%
2018/09/04	9	36.08	3	36.12	36.00	6	10,692	0.06%
2018/09/03	6	36.55	9.2	36.59	35.80	-3.2	10,587	-0.03%
2018/08/31	16	36.96	10	37.10	36.70	6	10,639	0.06%
2018/08/30	9	36.22	1	36.05	36.20	8	10,625	0.08%
2018/08/29	7	36.20	7	36.26	35.70	0	10,814	0.00%
2018/08/28	2	35.50	4	35.33	35.50	-2	10,829	-0.02%
2018/08/27	8	35.59	6	35.51	35.15	2	10,920	0.02%
2018/08/24	3	34.00	1	33.85	33.80	2	10,953	0.02%
2018/08/23	25	33.94	45	33.59	34.10	-20	10,966	-0.18%
2018/08/22	3	33.95	20	33.80	33.75	-17	10,906	-0.16%
2018/08/21	3	34.83	4	34.70	35.40	-1	11,046	-0.01%
2018/08/20	13	35.28	2	34.65	34.50	11	11,315	0.10%
2018/08/17	5	36.73	26	36.54	36.00	-21	11,326	-0.19%
2018/08/16	9	36.94	7	37.08	36.65	2	11,348	0.02%
2018/08/15	43	37.99	8	37.73	37.90	35	11,589	0.30%
2018/08/14	6	36.49	2	36.40	36.85	4	12,134	0.03%
2018/08/13	5	35.76	168	34.65	35.50	-163	12,287	-1.33%	大賣/鉅額交易
2018/08/10	1	37.80	2	38.40	37.55	-1	12,187	-0.01%
2018/08/09	5	39.19	0	0.00	38.60	5	12,281	0.04%
2018/08/08	8	38.82	97	38.72	38.60	-89	12,387	-0.72%
2018/08/07	0	0.00	1	38.75	38.85	-1	12,422	-0.01%
2018/08/06	52	38.50	0	0.00	38.35	52	12,517	0.42%
2018/08/03	2	38.00	3	38.93	39.00	-1	12,550	-0.01%
2018/08/02	18	38.89	1	38.00	37.65	17	12,638	0.13%
2018/08/01	0	0.00	3	39.95	39.10	-3	12,681	-0.02%
2018/07/31	9	38.99	1	39.25	39.25	8	12,843	0.06%
2018/07/30	0	0.00	8	39.40	38.85	-8	13,019	-0.06%
2018/07/27	221	40.01	39	40.24	40.05	182	12,973	1.40%	大買/鉅額交易
2018/07/26	35	40.56	8	40.30	40.70	27	12,803	0.21%
2018/07/24	4	37.79	3	38.13	38.30	1	12,307	0.01%
2018/07/23	5	37.85	1	37.90	37.60	4	12,360	0.03%
2018/07/20	19	38.30	19	38.34	38.35	0	12,460	0.00%
2018/07/19	9	37.52	13	37.04	37.15	-4	12,298	-0.03%
2018/07/18	5	38.79	5	38.40	37.80	0	12,405	0.00%
2018/07/17	2	38.63	8	38.71	38.90	-6	12,362	-0.05%
2018/07/16	25	38.60	11	38.62	38.65	14	12,343	0.11%
2018/07/13	12	38.11	5	37.66	37.05	7	11,991	0.06%
2018/07/12	25	37.62	23.2	37.49	37.55	1.8	11,975	0.02%
2018/07/11	17	35.99	40	36.59	37.15	-23	11,380	-0.20%
2018/07/10	6.2	33.45	2	32.73	33.80	4.2	10,879	0.04%
2018/07/09	0	0.00	3	31.15	31.25	-3	10,996	-0.03%
2018/07/06	2	32.50	2	32.15	31.20	0	11,464	0.00%
2018/07/05	1	32.95	1	32.95	32.25	0	11,945	0.00%
2018/07/04	1	32.65	1	32.20	32.70	0	12,447	0.00%
2018/07/02	1	33.90	0	0.00	33.10	1	13,314	0.01%
2018/06/29	5	34.26	2	33.95	33.90	3	13,399	0.02%
2018/06/28	2	33.60	0	0.00	33.70	2	13,502	0.01%
2018/06/27	1	33.00	0	0.00	32.90	1	13,814	0.01%
2018/06/26	1	33.30	1	33.25	33.30	0	13,867	0.00%
2018/06/25	4	34.31	28	34.92	33.80	-24	13,903	-0.17%
2018/06/22	3	33.12	1	33.30	33.20	2	13,990	0.01%
2018/06/21	1	32.90	1	33.25	33.50	0	14,047	0.00%
2018/06/20	4	33.24	1	32.55	32.60	3	14,114	0.02%
2018/06/19	23	34.49	3	33.97	33.75	20	14,119	0.14%
2018/06/15	4	35.70	30	35.67	35.20	-26	14,158	-0.18%
2018/06/14	13	35.11	0	0.00	34.85	13	14,071	0.09%
2018/06/13	22	35.41	3	34.90	34.70	19	14,041	0.14%
2018/06/12	13	35.53	61	35.54	35.45	-48	14,084	-0.34%
2018/06/11	10	36.05	7	36.00	35.40	3	13,952	0.02%
2018/06/08	13	35.25	41	35.90	35.85	-28	13,940	-0.20%
2018/06/07	20	35.50	19	35.37	35.20	1	13,820	0.01%
2018/06/06	46	35.95	27	35.98	35.70	19	13,746	0.14%
2018/06/05	18	35.78	53	35.68	35.75	-35	13,586	-0.26%
2018/06/04	31	36.51	21	36.91	36.30	10	13,518	0.07%
2018/06/01	44	36.11	19	35.51	36.20	25	13,373	0.19%
2018/05/31	13	34.90	3	34.90	34.25	10	13,216	0.08%
2018/05/30	2	34.33	6	34.42	34.40	-4	13,214	-0.03%
2018/05/29	9	35.64	4.4	35.84	35.20	4.7	13,382	0.03%
2018/05/28	3	34.93	34	35.02	34.90	-31	13,185	-0.24%
2018/05/25	73	33.91	2	34.10	33.10	71	12,886	0.55%
2018/05/24	48.4	33.96	6	34.03	34.00	42.4	12,837	0.33%
2018/05/23	10	34.26	30	34.08	34.05	-20	12,805	-0.16%
2018/05/22	6	34.54	114	34.37	35.20	-108	12,626	-0.86%	大賣/鉅額交易
2018/05/21	27	31.69	7	31.42	32.00	20	12,098	0.17%
2018/05/18	35	31.39	1	31.45	30.60	34	11,960	0.28%
2018/05/17	10	31.18	1	30.60	30.85	9	11,992	0.08%
2018/05/16	1	31.45	0	0.00	31.50	1	12,003	0.01%
2018/05/15	4.2	31.95	1	31.90	31.90	3.2	12,099	0.03%
2018/05/14	4	32.16	4.5	32.11	31.75	-0.5	12,428	0.00%
2018/05/11	30	31.45	1	32.05	31.50	29	12,508	0.23%
2018/05/10	2	32.13	1	32.10	32.20	1	12,735	0.01%
2018/05/09	1	31.85	1	32.10	31.40	0	13,108	0.00%
2018/05/08	1.5	31.33	1	31.45	31.55	0.5	14,501	0.00%
2018/05/07	9	31.60	7	31.99	31.20	2	14,808	0.01%
2018/05/04	2	33.30	0	0.00	33.10	2	14,713	0.01%
2018/05/02	0	0.00	1.1	32.95	33.00	-1.1	14,712	-0.01%
2018/04/27	1	32.55	1	32.75	32.30	0	14,913	0.00%
2018/04/26	6	34.38	6	33.17	32.00	0	15,227	0.00%
2018/04/25	4	34.71	6	34.71	34.50	-2	15,131	-0.01%
2018/04/24	12	34.27	6	34.30	34.00	6	15,052	0.04%
2018/04/23	0	0.00	11	33.72	33.60	-11	14,844	-0.07%
2018/04/20	0	0.00	3	35.05	34.65	-3	14,749	-0.02%
2018/04/18	37	34.84	0	0.00	34.70	37	14,658	0.25%
2018/04/17	22	36.13	20.3	35.90	35.50	1.7	14,648	0.01%
2018/04/16	5	36.77	1	36.20	37.60	4	14,689	0.03%
2018/04/13	8	36.00	0	0.00	36.30	8	14,611	0.05%
2018/04/12	21.2	36.42	11	36.35	36.20	10.2	14,567	0.07%
2018/04/11	5.2	37.32	31	36.27	35.30	-25.8	14,156	-0.18%
2018/04/10	14	38.45	12.5	38.60	38.20	1.5	13,821	0.01%
2018/04/09	26	43.13	2	42.63	40.50	24	13,502	0.18%
2018/04/03	8	45.56	26	45.12	45.00	-18	13,180	-0.14%
2018/04/02	5	48.95	6	48.93	48.95	-1	12,886	-0.01%
2018/03/31	4.5	50.36	13	50.76	49.80	-8.5	12,835	-0.07%
2018/03/30	21	49.72	14	49.41	50.00	7	12,756	0.05%
2018/03/29	3	49.15	0	0.00	48.25	3	12,456	0.02%
2018/03/28	2	49.18	7	49.39	48.90	-5	12,459	-0.04%
2018/03/27	5	49.47	2	49.60	49.85	3	12,570	0.02%
2018/03/26	7	47.78	5	47.80	48.40	2	12,396	0.02%
2018/03/23	2	47.00	27	47.04	47.00	-25	12,330	-0.20%
2018/03/22	1	48.85	6	48.30	48.55	-5	12,284	-0.04%
2018/03/21	3	49.13	0	0.00	48.50	3	12,226	0.02%
2018/03/20	2	47.18	2	47.08	47.60	0	12,144	0.00%
2018/03/19	5	47.03	0	0.00	46.90	5	12,264	0.04%
2018/03/16	2	46.48	5	46.67	47.10	-3	12,420	-0.02%
2018/03/15	2	44.75	2	45.40	45.25	0	12,521	0.00%
2018/03/14	5	45.30	6	45.20	45.15	-1	12,655	-0.01%
2018/03/13	7	45.85	4	46.08	46.00	3	12,882	0.02%
2018/03/12	2	46.23	0	0.00	45.60	2	13,218	0.02%
2018/03/09	10	46.20	0	0.00	45.95	10	13,279	0.08%
2018/03/08	1	44.50	0	0.00	44.60	1	13,215	0.01%
2018/03/07	6	44.75	4	44.63	44.15	2	13,213	0.02%
2018/03/06	7	45.03	4	45.28	45.50	3	13,345	0.02%
2018/03/05	5	44.37	3	44.80	44.30	2	13,349	0.01%
2018/03/02	12	44.21	5	44.45	44.55	7	13,462	0.05%
2018/03/01	4	46.36	2.1	46.19	46.10	1.9	13,309	0.01%
2018/02/27	2	48.15	0	0.00	47.25	2	13,353	0.01%
2018/02/26	5	48.25	5	48.03	47.60	0	13,472	0.00%
2018/02/23	2	48.25	0	0.00	47.80	2	13,931	0.01%
2018/02/22	2	48.30	0	0.00	48.10	2	14,128	0.01%
2018/02/21	10	47.60	1	50.50	50.50	9	14,260	0.06%
2018/02/12	5	46.62	5	46.30	46.15	0	14,596	0.00%
2018/02/09	1	45.85	1	46.20	46.50	0	15,312	0.00%
2018/02/08	2	48.15	3	48.17	47.50	-1	16,522	-0.01%
2018/02/07	1	49.50	0	0.00	49.00	1	17,249	0.01%
2018/02/06	0	0.00	4	45.95	46.50	-4	17,155	-0.02%
2018/02/05	3	47.77	3	47.95	48.50	0	16,883	0.00%
2018/02/02	14	50.71	14	50.27	49.70	0	16,783	0.00%
2018/02/01	23	53.29	22	51.73	51.40	1	16,594	0.01%
2018/01/31	33	54.95	31	56.25	53.10	2	16,249	0.01%
2018/01/30	24	53.53	14	53.59	53.10	10	14,707	0.07%
2018/01/29	3	51.70	1	52.00	51.50	2	14,188	0.01%
2018/01/26	2	49.98	2	49.85	49.85	0	14,070	0.00%
2018/01/25	1	51.30	2	49.88	49.50	-1	14,094	-0.01%
2018/01/24	5	49.80	17	50.62	51.20	-12	14,062	-0.09%
2018/01/23	13	52.75	10	53.07	50.30	3	14,143	0.02%
2018/01/22	11	51.70	13	51.28	53.40	-2	13,899	-0.01%
2018/01/19	0	0.00	2	48.35	48.80	-2	13,640	-0.01%
2018/01/17	0	0.00	1	48.50	48.30	-1	13,689	-0.01%
2018/01/16	3	48.18	3	48.13	48.15	0	13,914	0.00%
2018/01/15	3	49.28	7	49.05	48.60	-4	13,971	-0.03%
2018/01/12	2	50.10	3	50.30	49.95	-1	13,983	-0.01%
2018/01/11	5	49.84	4	49.61	49.45	1	13,887	0.01%
2018/01/10	6	48.99	3	48.87	49.40	3	13,737	0.02%
2018/01/08	3	47.63	0	0.00	47.50	3	13,458	0.02%
2018/01/04	1	45.90	1	46.10	45.80	0	13,668	0.00%
2018/01/03	2	44.90	2	46.20	46.35	0	13,721	0.00%
2018/01/02	3	45.87	3	45.65	45.55	0	13,633	0.00%