智原 (3035)-元大-土城永寧券商分點個股進出

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

智原

(3035)

可現股當沖

股價
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股
1459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

智原 (3035)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/20	1	281.50	0	0.00	280.50	1	8,079	0.01%
2024/05/17	1	277.00	0	0.00	277.00	1	8,352	0.01%
2024/05/16	1.2	279.38	1	277.50	278.50	0.2	8,603	0.00%
2024/05/15	0.1	275.00	3	274.00	272.50	-2.9	8,787	-0.03%
2024/05/14	6.1	276.56	3	279.33	279.00	3.1	9,059	0.03%
2024/05/13	1	274.00	1	271.00	272.00	0	9,141	0.00%
2024/05/10	0.2	272.64	3	277.83	273.00	-2.8	9,396	-0.03%
2024/05/09	0.2	278.80	1	277.50	276.50	-0.9	9,548	-0.01%
2024/05/08	0	281.50	0.2	281.50	282.00	-0.2	9,612	0.00%
2024/05/07	1	280.50	2.9	282.22	281.00	-1.9	9,742	-0.02%
2024/05/06	2.1	292.13	1.3	289.31	285.00	0.8	9,809	0.01%
2024/05/03	2	296.00	6	290.08	289.00	-4	9,974	-0.04%
2024/05/02	1	292.93	3	290.67	288.50	-2	10,181	-0.02%
2024/04/30	5	295.70	5	296.60	294.00	0	10,399	0.00%
2024/04/29	21	302.74	21	297.98	297.50	0	10,499	0.00%
2024/04/26	6.3	292.02	4	294.17	295.50	2.2	10,648	0.02%
2024/04/25	11.4	285.18	8	280.31	279.00	3.4	10,729	0.03%
2024/04/24	7.3	295.21	4	295.13	294.50	3.3	10,820	0.03%
2024/04/23	2	291.75	4.1	291.35	295.00	-2.1	11,021	-0.02%
2024/04/22	3	301.17	1.1	303.50	290.00	1.9	11,541	0.02%
2024/04/19	10.4	323.73	16.2	311.85	306.00	-5.8	11,660	-0.05%
2024/04/18	11.1	321.07	3.7	322.17	322.00	7.5	12,058	0.06%
2024/04/17	3	317.16	4	316.63	314.00	-1	12,758	-0.01%
2024/04/16	11.7	314.57	5.5	315.91	313.00	6.1	12,920	0.05%
2024/04/15	1.2	315.92	2	315.00	312.50	-0.8	13,093	-0.01%
2024/04/12	2.7	319.78	6.1	318.43	323.00	-3.4	13,337	-0.03%
2024/04/11	2.3	319.14	3.1	322.95	318.50	-0.8	13,637	-0.01%
2024/04/10	4.1	330.11	4	329.63	329.00	0.1	13,758	0.00%
2024/04/09	1.4	331.07	4.1	329.87	329.00	-2.7	14,098	-0.02%
2024/04/08	4.3	340.60	1	338.50	338.00	3.3	14,140	0.02%
2024/04/03	3.7	342.31	5	339.90	345.00	-1.3	14,171	-0.01%
2024/04/02	13.5	349.92	1	347.50	347.50	12.5	14,312	0.09%
2024/04/01	5.1	349.50	1	351.50	349.00	4	14,392	0.03%
2024/03/29	1	347.50	1.3	343.85	344.00	-0.3	14,472	0.00%
2024/03/28	2.1	336.76	3.2	336.38	334.50	-1.1	14,504	-0.01%
2024/03/27	7.2	339.42	1	341.49	338.00	6.2	14,643	0.04%
2024/03/26	4.2	341.92	2.1	344.07	339.50	2	14,942	0.01%
2024/03/25	12.9	354.00	5	351.72	349.00	7.9	15,108	0.05%
2024/03/22	7.1	351.04	6.1	350.58	351.50	1	15,234	0.01%
2024/03/21	0.1	351.00	0.1	350.24	345.50	0	15,435	0.00%
2024/03/20	3	351.33	4.3	349.83	347.50	-1.3	15,647	-0.01%
2024/03/19	4.3	352.15	2	350.00	350.00	2.3	15,930	0.01%
2024/03/18	4.2	356.17	4	356.13	359.00	0.2	16,292	0.00%
2024/03/15	3.2	361.00	2	355.00	354.50	1.2	16,844	0.01%
2024/03/14	6.6	360.45	4	360.53	362.00	2.5	16,946	0.01%
2024/03/13	3.1	350.39	7.4	352.38	345.00	-4.3	17,056	-0.03%
2024/03/12	3.2	365.47	1.2	365.32	361.50	2	17,194	0.01%
2024/03/11	4.1	371.03	3	365.85	363.00	1	17,407	0.01%
2024/03/08	3.3	374.86	4	371.93	362.50	-0.8	17,626	0.00%
2024/03/07	1.2	390.05	1.2	382.88	375.00	0	17,877	0.00%
2024/03/06	4.3	388.78	2	386.29	392.00	2.3	18,100	0.01%
2024/03/05	9	406.11	10.1	402.46	401.00	-1.1	18,356	-0.01%
2024/03/04	13.3	408.40	14.1	404.26	403.00	-0.8	18,934	0.00%
2024/03/01	15.1	398.24	38.5	398.62	398.50	-23.3	19,232	-0.12%
2024/02/29	26.1	388.65	6.5	388.79	387.00	19.6	19,198	0.10%
2024/02/27	5.3	384.23	3.1	380.61	382.00	2.2	19,253	0.01%
2024/02/26	5	381.10	2	381.51	380.00	3	19,419	0.02%
2024/02/23	7.5	387.84	20.1	389.05	386.00	-12.5	19,620	-0.06%
2024/02/22	9.6	388.80	18.1	388.70	382.00	-8.5	19,604	-0.04%
2024/02/21	43.5	385.03	7	386.50	380.00	36.5	19,883	0.18%
2024/02/20	10.6	406.92	1	409.98	400.00	9.6	19,888	0.05%
2024/02/19	11.7	424.57	1	417.03	415.00	10.7	19,708	0.05%
2024/02/16	11.8	451.10	4.2	444.16	441.50	7.6	19,710	0.04%
2024/02/15	26.8	445.47	36	452.82	455.00	-9.2	19,626	-0.05%
2024/02/05	6	421.42	3	424.49	418.00	3	19,452	0.02%
2024/02/02	9	422.94	13.1	424.03	421.00	-4.1	19,498	-0.02%
2024/02/01	7	419.06	8.9	416.95	411.00	-1.9	19,353	-0.01%
2024/01/31	7	420.36	8	422.38	416.50	-1	19,344	-0.01%
2024/01/30	6.3	425.84	5	426.10	430.00	1.3	19,350	0.01%
2024/01/29	4.1	422.81	2	421.50	420.50	2.1	19,371	0.01%
2024/01/26	9.1	430.83	4	427.50	422.00	5.1	19,472	0.03%
2024/01/25	21.2	437.93	14	435.56	439.50	7.2	19,553	0.04%
2024/01/24	17.2	427.85	27.6	429.51	429.00	-10.4	19,605	-0.05%
2024/01/23	11	440.59	7.1	443.75	437.00	4	19,739	0.02%
2024/01/22	9	443.50	18.6	446.11	448.00	-9.6	19,787	-0.05%
2024/01/19	14.2	434.26	11	436.14	430.00	3.2	19,771	0.02%
2024/01/18	62	422.69	9.2	420.48	423.50	52.8	19,624	0.27%
2024/01/17	21.5	433.10	20.1	433.84	428.00	1.5	19,804	0.01%
2024/01/16	15.1	425.70	66.3	425.96	429.50	-51.2	19,718	-0.26%
2024/01/15	9.4	415.88	7	415.83	411.50	2.3	19,409	0.01%
2024/01/12	17.1	425.63	11.2	423.12	421.50	5.9	19,403	0.03%
2024/01/11	208.3	416.31	234.2	417.71	422.50	-25.9	19,203	-0.13%	大買/大賣/
2024/01/10	2.2	383.13	6	381.83	387.00	-3.8	18,815	-0.02%
2024/01/09	22.1	381.95	14	379.93	375.50	8.1	19,198	0.04%
2024/01/08	14.1	383.33	10.3	382.23	377.00	3.8	19,208	0.02%
2024/01/05	16.5	379.79	32.1	379.93	384.00	-15.6	19,186	-0.08%
2024/01/04	3.2	368.48	6.1	367.68	372.00	-2.9	19,117	-0.02%
2024/01/03	21.2	370.60	27.9	364.61	373.00	-6.7	19,381	-0.03%
2024/01/02	4.1	356.43	4	357.48	360.00	0.1	19,188	0.00%
2023/12/29	1	354.00	1	356.00	357.00	0	19,396	0.00%
2023/12/28	15	360.01	8	355.12	354.50	7	19,425	0.04%
2023/12/27	7	360.50	8	361.94	362.50	-1	19,385	-0.01%
2023/12/26	16	364.09	16	361.78	361.00	0	19,483	0.00%
2023/12/25	4	356.75	5.1	358.88	357.00	-1.1	19,539	-0.01%
2023/12/22	5	357.10	5.2	356.75	358.00	-0.2	19,741	0.00%
2023/12/21	23.7	352.46	22	355.52	350.50	1.7	19,791	0.01%
2023/12/20	5.5	368.29	3	372.17	365.50	2.5	19,736	0.01%
2023/12/19	28.6	372.87	34	367.13	373.50	-5.4	19,880	-0.03%
2023/12/18	11	372.86	11	370.59	367.00	0	20,079	0.00%
2023/12/15	9.3	368.49	6.1	365.79	361.00	3.2	20,106	0.02%
2023/12/14	20.8	373.37	9	369.22	369.00	11.8	20,167	0.06%
2023/12/13	45.1	373.11	35	374.31	368.00	10.1	20,049	0.05%
2023/12/12	27.9	377.59	53.6	380.42	382.50	-25.7	20,136	-0.13%
2023/12/11	31	367.18	24	365.42	361.50	7	19,961	0.03%
2023/12/08	26	364.21	23.2	364.50	370.00	2.8	20,159	0.01%
2023/12/07	10.4	359.28	6	361.00	357.50	4.4	20,283	0.02%
2023/12/06	21	367.17	19	365.32	361.50	2	20,444	0.01%
2023/12/05	22.6	366.14	19	367.92	363.50	3.6	20,557	0.02%
2023/12/04	9.1	381.80	9	383.72	380.00	0.1	20,635	0.00%
2023/12/01	14	388.36	19.1	386.56	391.00	-5.1	20,733	-0.02%
2023/11/30	20.2	382.80	33.1	379.06	385.50	-12.9	20,695	-0.06%
2023/11/29	30.3	370.29	37.6	372.69	380.00	-7.4	20,458	-0.04%
2023/11/28	6.1	349.08	20.3	352.84	361.00	-14.2	20,092	-0.07%
2023/11/27	11	335.41	1	342.97	331.00	10	19,840	0.05%
2023/11/24	7	339.79	19	341.05	344.00	-12	20,119	-0.06%
2023/11/23	26	337.92	11	335.86	336.00	15	20,142	0.07%
2023/11/22	29	348.29	32	349.25	346.00	-3	20,082	-0.01%
2023/11/21	24.1	346.60	28.5	345.19	342.50	-4.4	20,170	-0.02%
2023/11/20	102.1	355.65	86.4	349.53	345.00	15.7	20,428	0.08%	大買/
2023/11/17	19	334.66	30.8	343.06	351.00	-11.8	20,281	-0.06%
2023/11/16	15	319.03	18	320.17	319.50	-3	20,030	-0.02%
2023/11/15	22	332.18	20	325.00	320.50	2	20,265	0.01%
2023/11/14	9	334.39	6	332.75	331.00	3	20,648	0.01%
2023/11/13	13	331.62	17	334.21	334.00	-4	21,080	-0.02%
2023/11/10	9	333.44	9	326.39	323.50	0	21,400	0.00%
2023/11/09	3	330.67	2	331.25	333.50	1	21,561	0.00%
2023/11/08	5.2	333.52	5	332.49	335.50	0.2	21,750	0.00%
2023/11/07	5	326.70	1	327.01	328.50	4	21,883	0.02%
2023/11/06	10.2	330.26	11	331.36	332.00	-0.9	21,808	0.00%
2023/11/03	8	325.62	9	325.28	322.00	-1	21,652	0.00%
2023/11/02	12	317.75	15.2	317.67	324.00	-3.2	21,438	-0.01%
2023/11/01	18.3	304.56	16	302.66	302.50	2.3	21,213	0.01%
2023/10/31	27.1	321.24	25	316.95	302.00	2.1	21,011	0.01%
2023/10/30	7.1	319.02	11.2	318.88	326.00	-4.1	20,706	-0.02%
2023/10/27	32.2	313.21	30	313.50	308.50	2.2	20,545	0.01%
2023/10/26	32	317.88	34.1	318.85	318.00	-2.1	20,428	-0.01%
2023/10/25	31.4	328.01	35	329.57	325.00	-3.7	20,272	-0.02%
2023/10/24	8	338.00	8	338.63	339.50	0	20,005	0.00%
2023/10/23	14	335.75	12	336.63	338.50	2	19,784	0.01%
2023/10/20	34	334.63	31	333.37	334.50	3	19,531	0.02%
2023/10/19	19	346.39	18	342.36	343.00	1	19,944	0.01%
2023/10/18	12.2	352.47	14.1	348.80	351.00	-1.9	20,269	-0.01%
2023/10/17	32.1	358.38	35.1	355.90	352.50	-2.9	20,249	-0.01%
2023/10/16	43.1	344.95	41.5	343.01	350.00	1.5	20,262	0.01%
2023/10/13	17.1	340.51	16	335.56	343.00	1.1	20,547	0.01%
2023/10/12	14.5	340.28	11.1	339.68	345.00	3.5	20,918	0.02%
2023/10/11	35.1	337.06	29.1	335.96	331.00	6	21,100	0.03%
2023/10/06	3.1	321.63	7.2	318.88	323.00	-4.1	21,221	-0.02%
2023/10/05	10	318.70	25.2	316.43	321.00	-15.2	21,269	-0.07%
2023/10/04	3.1	301.01	3	300.34	303.00	0.1	21,347	0.00%
2023/10/03	11.1	305.57	11.1	308.81	304.00	-0.1	21,588	0.00%
2023/10/02	15	313.60	23	313.80	312.50	-8	21,981	-0.04%
2023/09/28	17.3	309.93	12	307.75	306.00	5.3	22,153	0.02%
2023/09/27	14.1	301.92	17	300.71	306.00	-2.9	22,691	-0.01%
2023/09/26	29.2	312.54	18	306.53	303.00	11.2	22,997	0.05%
2023/09/25	21	313.83	19	312.92	309.50	2	23,198	0.01%
2023/09/22	35.1	300.50	32.1	298.05	304.50	3	23,162	0.01%
2023/09/21	182.1	304.96	205	303.57	298.00	-22.9	23,315	-0.10%	大買/大賣/
2023/09/20	65	316.65	68.1	315.84	315.50	-3.1	23,080	-0.01%
2023/09/19	41.3	325.04	34	326.80	322.50	7.2	23,122	0.03%
2023/09/18	19	343.24	12	339.75	344.50	7	23,117	0.03%
2023/09/15	30.4	351.02	26.2	342.61	338.00	4.2	23,086	0.02%
2023/09/14	19.1	354.98	13	355.31	356.50	6	22,723	0.03%
2023/09/13	18.1	331.80	21	334.05	348.00	-2.9	22,482	-0.01%
2023/09/12	111.8	328.41	160	326.88	325.50	-48.2	22,316	-0.22%	大買/大賣/
2023/09/11	68.1	347.78	80.3	343.12	346.50	-12.3	22,193	-0.06%
2023/09/08	14	361.61	21.1	360.69	360.00	-7.1	21,987	-0.03%
2023/09/07	79.4	365.55	32	365.91	369.50	47.4	21,976	0.22%
2023/09/06	46.1	366.88	44.2	366.42	367.00	1.9	21,685	0.01%
2023/09/05	15	349.21	18.1	347.54	357.00	-3.1	21,301	-0.01%
2023/09/04	12	341.29	8.6	341.41	345.00	3.4	21,044	0.02%
2023/09/01	22.2	348.83	33.2	345.53	335.00	-11.1	20,849	-0.05%
2023/08/31	20	344.75	15	344.67	345.00	5	20,501	0.02%
2023/08/30	13.2	348.00	20.1	347.44	342.00	-6.9	20,321	-0.03%
2023/08/29	17.1	338.54	14	334.07	335.50	3	19,928	0.02%
2023/08/28	12.2	333.18	18	332.97	335.00	-5.8	19,742	-0.03%
2023/08/25	23.2	337.36	22.5	338.06	334.00	0.6	19,539	0.00%
2023/08/24	25.8	342.94	30.2	334.74	333.00	-4.4	19,248	-0.02%
2023/08/23	43.3	335.80	28	337.93	340.50	15.3	19,019	0.08%
2023/08/22	14	344.93	12.2	345.02	341.00	1.8	18,776	0.01%
2023/08/21	14.1	337.38	18.1	340.92	335.50	-4	18,741	-0.02%
2023/08/18	278.3	341.26	272.1	335.67	328.00	6.2	18,462	0.03%	大買/大賣/
2023/08/17	144	355.44	151.6	362.23	357.00	-7.6	17,899	-0.04%	大買/大賣/
2023/08/16	100.7	335.51	236.6	334.58	341.00	-135.8	17,419	-0.78%	大賣/鉅額交易
2023/08/15	53	323.93	52.1	322.25	334.00	1	17,012	0.01%
2023/08/14	58	299.72	45	302.73	304.00	13	16,725	0.08%
2023/08/11	110	294.92	103	295.11	293.50	7	16,465	0.04%	大買/大賣/
2023/08/10	33	280.24	87	277.49	280.00	-54	16,235	-0.33%
2023/08/09	50	301.39	47	301.28	301.00	3	16,253	0.02%
2023/08/08	34.4	292.43	19	290.37	295.50	15.4	16,287	0.09%
2023/08/07	2.1	299.80	3	298.45	307.50	-0.9	16,315	-0.01%
2023/08/04	41.2	279.78	2	277.02	281.50	39.2	16,299	0.24%
2023/08/02	2	281.00	15	284.01	281.00	-13	16,296	-0.08%
2023/08/01	0	0.00	17	317.06	312.00	-17	16,305	-0.10%
2023/07/31	60.1	325.65	4	325.50	326.00	56.1	16,364	0.34%
2023/07/28	1.1	314.30	2	312.76	319.50	-0.9	16,321	-0.01%
2023/07/27	0.1	318.85	8.5	313.84	331.00	-8.5	16,358	-0.05%
2023/07/26	7.1	343.46	1	340.22	340.00	6	16,321	0.04%
2023/07/25	152.5	382.20	1	385.83	377.50	151.5	16,440	0.92%	大買/鉅額交易
2023/07/24	89.1	392.16	232.2	388.43	377.50	-143.1	16,601	-0.86%	大賣/鉅額交易
2023/07/21	236.2	361.25	108	370.35	379.50	128.2	16,376	0.78%	大買/大賣/鉅額交易
2023/07/20	28	333.48	296.5	339.70	345.00	-268.5	15,962	-1.68%	大賣/鉅額交易
2023/07/19	600.2	335.29	327	336.24	329.00	273.2	15,782	1.73%	大買/大賣/鉅額交易
2023/07/18	131.1	329.63	203.1	324.40	314.00	-72	15,305	-0.47%	大買/大賣/
2023/07/17	356	313.02	595.2	313.04	319.00	-239.2	14,809	-1.62%	大買/大賣/鉅額交易
2023/07/14	163	280.75	401.9	287.35	295.00	-238.9	14,264	-1.67%	大買/大賣/鉅額交易
2023/07/13	633.2	283.14	76.2	276.78	268.50	557	13,808	4.03%	大買/鉅額交易
2023/07/12	19	262.63	23	260.17	260.50	-4	13,253	-0.03%
2023/07/11	44	263.26	25	264.12	262.00	19	13,097	0.15%
2023/07/10	36.3	251.98	35	252.07	253.50	1.2	12,812	0.01%
2023/07/07	84.1	239.67	101.3	242.05	244.50	-17.2	12,591	-0.14%	大賣/
2023/07/06	33	259.06	46.7	258.21	253.50	-13.7	12,163	-0.11%
2023/07/05	38.3	254.23	89.7	256.23	255.50	-51.4	11,910	-0.43%
2023/07/04	73.2	247.29	53.1	247.45	250.50	20.1	11,417	0.18%
2023/07/03	14	223.36	17	223.32	228.00	-3	11,054	-0.03%
2023/06/30	14.2	212.51	4	212.12	211.00	10.2	10,835	0.09%
2023/06/29	81	211.87	93.1	212.05	210.00	-12.1	10,851	-0.11%
2023/06/28	23.2	204.43	4	202.25	201.00	19.2	10,717	0.18%
2023/06/27	24	203.77	27.8	199.66	198.00	-3.8	11,051	-0.03%
2023/06/26	31	202.32	31.3	202.61	202.00	-0.3	11,102	0.00%
2023/06/21	5	196.39	48.1	196.86	199.00	-43	11,496	-0.37%
2023/06/20	6.1	197.40	23	197.00	196.00	-16.9	11,548	-0.15%
2023/06/19	7	195.50	13	197.31	196.50	-6	11,706	-0.05%
2023/06/16	18.4	192.39	16.2	194.31	193.00	2.2	11,603	0.02%
2023/06/15	26.2	190.72	36	190.81	190.00	-9.8	11,553	-0.08%
2023/06/14	15	187.43	14	188.32	186.00	1	11,600	0.01%
2023/06/13	20.1	185.61	31.5	186.19	187.50	-11.4	11,641	-0.10%
2023/06/12	4.2	174.88	9	175.56	174.50	-4.8	11,506	-0.04%
2023/06/09	1	173.00	26.1	172.92	173.50	-25.1	11,537	-0.22%
2023/06/08	40	168.83	27	168.46	168.50	13	11,624	0.11%
2023/06/07	2	170.25	2.8	171.61	172.00	-0.8	11,779	-0.01%
2023/06/06	11.2	170.95	3	170.67	170.50	8.2	12,282	0.07%
2023/06/05	1	172.50	0	0.00	173.00	1	12,355	0.01%
2023/06/02	5	172.60	7	175.29	172.00	-2	12,416	-0.02%
2023/06/01	1	171.00	1	170.50	173.00	0	12,476	0.00%
2023/05/31	9	171.17	0	172.00	171.50	9	12,750	0.07%
2023/05/30	11.5	171.97	5	171.70	172.50	6.5	12,802	0.05%
2023/05/29	7.1	173.79	22.6	174.40	173.50	-15.5	12,820	-0.12%
2023/05/26	28	169.91	38	169.29	168.50	-10	12,907	-0.08%
2023/05/25	30.7	172.27	17	173.50	170.50	13.7	13,281	0.10%
2023/05/24	23	167.28	10	168.00	167.00	13	13,602	0.10%
2023/05/23	0.3	171.90	6	171.58	171.00	-5.8	13,714	-0.04%
2023/05/22	30	169.02	2	168.76	168.50	28	13,833	0.20%
2023/05/19	11.2	171.38	20	171.37	172.00	-8.8	13,863	-0.06%
2023/05/18	13	167.58	3	168.00	167.50	10	13,979	0.07%
2023/05/17	6	165.08	8.4	165.29	166.50	-2.4	14,073	-0.02%
2023/05/16	20.4	163.77	16.1	162.73	162.00	4.3	14,134	0.03%
2023/05/15	18	163.14	14	164.39	164.50	4	14,162	0.03%
2023/05/12	1	166.50	1	166.00	167.00	0	14,331	0.00%
2023/05/11	10	166.90	6.1	164.84	164.50	4	14,585	0.03%
2023/05/10	6	169.33	3	169.00	169.50	3	15,086	0.02%
2023/05/09	29	167.12	27	167.89	168.00	2	15,223	0.01%
2023/05/08	33	170.03	32	169.05	168.50	1	15,458	0.01%
2023/05/05	21	169.67	38	169.07	170.00	-17	16,178	-0.11%
2023/05/04	7	166.79	7	167.93	169.00	0	16,439	0.00%
2023/05/03	20	165.73	16	166.25	166.00	4	16,616	0.02%
2023/05/02	13	165.88	20	169.20	170.00	-7	16,586	-0.04%
2023/04/28	10	163.55	18	164.67	164.00	-8	16,619	-0.05%
2023/04/27	20	161.80	15	160.27	160.00	5	16,470	0.03%
2023/04/26	51.2	160.32	13	158.62	158.50	38.1	16,309	0.23%
2023/04/25	27	173.30	15.3	171.85	171.00	11.8	15,999	0.07%
2023/04/24	22	179.36	3	178.66	177.00	19	15,830	0.12%
2023/04/21	5.1	185.69	2	186.76	184.50	3.1	15,754	0.02%
2023/04/20	3	188.17	3	190.16	191.00	0	15,770	0.00%
2023/04/19	4	190.13	2	188.50	188.50	2	15,884	0.01%
2023/04/18	4	193.38	4	194.50	191.50	0	15,912	0.00%
2023/04/17	2	193.00	1	193.00	194.50	1	15,967	0.01%
2023/04/14	6	193.25	6.1	194.09	194.50	-0.1	16,057	0.00%
2023/04/13	7	192.64	43.1	191.60	192.00	-36.1	16,143	-0.22%
2023/04/12	7	195.57	10	195.70	196.50	-3	16,172	-0.02%
2023/04/11	7	198.07	9	197.67	197.50	-2	16,198	-0.01%
2023/04/10	30	200.85	11	200.23	199.50	19	16,385	0.12%
2023/04/07	21	202.07	22	201.34	200.00	-1	16,361	-0.01%
2023/04/06	4	196.87	13	198.15	201.00	-9	16,255	-0.06%
2023/03/31	11	193.82	16	194.53	196.50	-5	16,126	-0.03%
2023/03/30	10	191.40	6	191.67	193.00	4	16,015	0.03%
2023/03/29	25.1	190.94	26	189.90	189.00	-1	15,899	-0.01%
2023/03/28	31.9	199.62	25	201.34	195.50	6.8	15,737	0.04%
2023/03/27	10.3	213.55	16	212.50	209.00	-5.8	15,297	-0.04%
2023/03/24	1,145	217.51	1,136.6	217.40	215.50	8.4	15,057	0.06%	大買/大賣/
2023/03/23	15	200.90	23	199.61	198.50	-8	14,498	-0.06%
2023/03/22	19	198.16	26.5	197.98	200.50	-7.5	14,533	-0.05%
2023/03/21	8	192.94	6	193.83	192.00	2	14,315	0.01%
2023/03/20	36	194.75	9	192.06	191.00	27	14,384	0.19%
2023/03/17	27.2	193.52	15	194.00	194.50	12.2	14,410	0.08%
2023/03/16	8	188.37	7.2	188.98	188.00	0.8	14,186	0.01%
2023/03/15	8	192.19	11.1	192.22	190.50	-3.1	14,175	-0.02%
2023/03/14	2	186.99	2.2	184.65	187.50	-0.2	14,093	0.00%
2023/03/13	10	185.45	18	185.42	186.50	-8	14,174	-0.06%
2023/03/10	11.1	187.09	36	188.00	187.00	-24.9	14,176	-0.18%
2023/03/09	38	197.70	34	197.71	194.00	4	14,405	0.03%
2023/03/08	3.1	187.72	4.1	185.66	191.00	-0.9	13,983	-0.01%
2023/03/07	5	188.40	4	187.88	187.50	1	13,967	0.01%
2023/03/06	17	190.76	4	190.88	189.50	13	13,998	0.09%
2023/03/03	18.2	191.62	17	191.44	188.50	1.2	14,115	0.01%
2023/03/02	6	186.58	3	186.83	186.00	3	14,220	0.02%
2023/03/01	31	185.44	29	184.67	186.00	2	14,266	0.01%
2023/02/24	19	189.50	26	188.38	185.50	-7	14,319	-0.05%
2023/02/23	61	189.59	305	190.54	188.50	-244	14,153	-1.72%	大賣/鉅額交易
2023/02/22	96.2	186.27	53	183.46	181.00	43.2	14,009	0.31%
2023/02/21	7	197.21	355	199.40	200.50	-348	13,748	-2.53%	大賣/鉅額交易
2023/02/20	323	195.63	307	200.53	195.00	16	13,831	0.12%	大買/大賣/
2023/02/17	29	196.76	9	197.61	196.50	20	14,067	0.14%
2023/02/16	543	198.96	14	197.78	200.50	529	14,445	3.66%	大買/鉅額交易
2023/02/15	21	191.38	17	192.38	193.00	4	14,704	0.03%
2023/02/14	19	196.00	8	195.00	192.00	11	14,749	0.07%
2023/02/13	17	192.79	26	193.17	193.50	-9	15,074	-0.06%
2023/02/10	39.1	194.05	41.1	194.27	193.50	-2	15,370	-0.01%
2023/02/09	26	200.33	26	200.60	198.50	0	15,653	0.00%
2023/02/08	31	199.26	33	200.45	199.00	-2	15,573	-0.01%
2023/02/07	10	189.95	5	190.50	191.50	5	15,221	0.03%
2023/02/06	17.3	191.37	22.1	191.11	190.00	-4.8	15,323	-0.03%
2023/02/03	36	192.15	58.1	192.57	194.50	-22.1	15,369	-0.14%
2023/02/02	18.2	181.44	21	181.00	184.00	-2.8	14,907	-0.02%
2023/02/01	20	175.73	14.1	174.67	175.50	5.9	15,396	0.04%
2023/01/31	9	169.33	7	168.43	169.50	2	15,627	0.01%
2023/01/30	16.1	167.72	13	167.65	168.50	3.1	16,331	0.02%
2023/01/17	0	0.00	2	159.25	160.00	-2	17,101	-0.01%
2023/01/16	0.1	159.00	2	160.25	159.50	-1.9	17,567	-0.01%
2023/01/13	6	160.66	4	159.38	157.50	2	17,880	0.01%
2023/01/12	7	160.71	14	160.29	160.00	-7	18,323	-0.04%
2023/01/11	3	159.33	7	160.07	161.00	-4	18,752	-0.02%
2023/01/10	13	159.62	20	158.58	160.00	-7	19,182	-0.04%
2023/01/09	22	158.16	14	158.04	158.50	8	19,639	0.04%
2023/01/06	5	149.30	7	150.21	151.00	-2	19,950	-0.01%
2023/01/05	7	150.43	6	147.59	147.00	1	20,375	0.00%
2023/01/04	6	147.25	8	148.13	149.00	-2	20,876	-0.01%
2023/01/03	8	144.44	8	144.88	147.00	0	21,203	0.00%
2022/12/30	11.1	144.19	10	144.30	142.50	1.1	21,448	0.00%
2022/12/29	11	144.45	11	144.46	145.50	0	21,795	0.00%
2022/12/28	70	147.19	81	146.53	145.00	-11	22,145	-0.05%
2022/12/27	7	152.14	8	153.75	156.50	-1	22,266	0.00%
2022/12/26	26.1	154.35	3	154.50	152.00	23.1	22,770	0.10%
2022/12/23	3	158.50	4	155.00	159.00	-1	23,323	0.00%
2022/12/22	3	159.33	3	161.33	158.00	0	23,747	0.00%
2022/12/21	9	159.06	28	159.70	157.50	-19	24,226	-0.08%
2022/12/20	28.1	159.79	8	158.50	156.00	20.1	24,661	0.08%
2022/12/19	3	162.17	4	163.75	165.00	-1	25,021	0.00%
2022/12/16	7	165.14	9	165.67	165.00	-2	25,528	-0.01%
2022/12/15	19	171.21	19	171.58	171.50	0	25,759	0.00%
2022/12/14	5	169.70	2	166.52	173.00	3	25,800	0.01%
2022/12/13	11	164.82	16	165.41	164.00	-5	25,794	-0.02%
2022/12/12	12	163.04	8	164.38	164.00	4	25,943	0.02%
2022/12/09	6	168.67	11	171.36	168.50	-5	26,462	-0.02%
2022/12/08	18.5	168.57	17	169.32	167.00	1.5	26,667	0.01%
2022/12/07	23	172.28	24	170.54	170.00	-1	26,854	0.00%
2022/12/06	4	177.49	16.2	175.64	175.50	-12.2	26,928	-0.05%
2022/12/05	5	179.90	7	179.57	178.00	-2	27,113	-0.01%
2022/12/02	11	176.91	8	177.38	176.50	3	27,347	0.01%
2022/12/01	32	178.01	25	177.26	175.50	7	27,536	0.03%
2022/11/30	7	168.57	7	168.50	168.50	0	27,497	0.00%
2022/11/29	9	166.28	7	165.57	165.50	2	27,732	0.01%
2022/11/28	3	165.67	4	168.00	168.50	-1	28,144	0.00%
2022/11/25	17	169.94	7	169.71	167.50	10	28,344	0.04%
2022/11/24	20.1	171.45	20	171.65	172.00	0.1	28,350	0.00%
2022/11/23	7	166.07	7	165.64	163.50	0	28,343	0.00%
2022/11/22	10	162.00	16	162.38	166.50	-6	28,707	-0.02%
2022/11/21	7	166.78	9	165.50	164.00	-2	29,182	-0.01%
2022/11/18	13.5	169.77	15	168.90	166.00	-1.5	29,702	0.00%
2022/11/17	10	169.55	5	168.80	170.50	5	29,817	0.02%
2022/11/16	12.1	166.26	20	165.70	167.00	-7.9	30,017	-0.03%
2022/11/15	24	165.69	33.1	165.44	167.00	-9.1	30,214	-0.03%
2022/11/14	23.1	162.71	16.1	162.23	163.50	7	30,634	0.02%
2022/11/11	26	159.13	23	160.19	156.50	3	31,097	0.01%
2022/11/10	9	150.39	10	150.60	150.50	-1	30,971	0.00%
2022/11/09	23.1	151.12	41	151.27	150.50	-17.9	31,293	-0.06%
2022/11/08	28	152.00	28	149.84	147.00	0	31,812	0.00%
2022/11/07	35	149.27	28	150.11	149.00	7	32,171	0.02%
2022/11/04	8	142.75	7	142.79	142.50	1	31,967	0.00%
2022/11/03	19	144.21	37	144.35	144.00	-18	31,985	-0.06%
2022/11/02	14	146.11	10	146.15	145.50	4	32,066	0.01%
2022/11/01	16	144.69	20.2	145.67	146.50	-4.2	32,164	-0.01%
2022/10/31	25	143.36	18	142.69	142.00	7	32,256	0.02%
2022/10/28	81	144.36	69.3	142.72	139.50	11.7	32,356	0.04%
2022/10/27	14	136.32	704	136.81	138.00	-690	31,865	-2.17%	大賣/鉅額交易
2022/10/26	183	134.57	956.1	136.82	133.50	-773.1	31,835	-2.43%	大買/大賣/鉅額交易
2022/10/25	34	134.51	38	134.62	139.50	-4	31,506	-0.01%
2022/10/24	1,502	134.11	49.1	134.14	134.50	1,452.9	31,060	4.68%	大買/鉅額交易
2022/10/21	8.1	124.43	5	122.50	122.50	3.1	31,495	0.01%
2022/10/20	13	124.81	20	124.80	127.00	-7	32,320	-0.02%
2022/10/19	21	129.21	18	128.44	125.00	3	32,200	0.01%
2022/10/18	32	130.75	869	132.83	130.50	-837	32,249	-2.60%	大賣/鉅額交易
2022/10/17	15	129.53	541	131.57	131.50	-526	32,783	-1.60%	大賣/鉅額交易
2022/10/14	1,379	129.94	217	124.99	130.00	1,162	33,031	3.52%	大買/大賣/鉅額交易
2022/10/13	214	124.11	45	121.91	118.50	169	33,153	0.51%	大買/鉅額交易
2022/10/12	52	123.52	35	121.99	122.00	17	33,056	0.05%
2022/10/11	16.1	128.57	20	127.33	127.00	-4	33,018	-0.01%
2022/10/07	29	137.31	23	137.22	136.50	6	32,849	0.02%
2022/10/06	14	137.18	14	137.18	140.00	0	32,872	0.00%
2022/10/05	32.1	138.50	43	136.29	133.50	-11	32,704	-0.03%
2022/10/04	15	138.47	13	138.08	137.50	2	32,381	0.01%
2022/10/03	20	135.83	19	136.40	135.50	1	32,180	0.00%
2022/09/30	25	131.04	19	129.42	134.00	6	32,572	0.02%
2022/09/29	17	129.88	23	128.35	127.00	-6	32,663	-0.02%
2022/09/28	29	130.40	49.1	129.75	127.50	-20.1	32,739	-0.06%
2022/09/27	31.2	134.27	28.3	134.42	134.50	2.9	32,704	0.01%
2022/09/26	39	139.11	41	139.67	136.00	-2	32,637	-0.01%
2022/09/23	26	149.94	17	146.74	145.50	9	32,650	0.03%
2022/09/22	22	152.16	24	151.73	156.00	-2	32,479	-0.01%
2022/09/21	4	153.00	4	151.50	152.50	0	32,515	0.00%
2022/09/20	9	153.06	12	151.88	152.00	-3	32,776	-0.01%
2022/09/19	17	154.06	14	154.04	152.50	3	32,932	0.01%
2022/09/16	32.1	156.57	29	156.48	153.50	3.1	33,125	0.01%
2022/09/15	29	167.28	36	163.89	161.00	-7	33,151	-0.02%
2022/09/14	28	169.88	8	169.63	169.50	20	33,183	0.06%
2022/09/13	13	176.62	12	175.50	176.00	1	33,222	0.00%
2022/09/12	5	176.30	4	176.38	173.00	1	33,278	0.00%
2022/09/08	11	174.59	13	174.12	175.50	-2	33,482	-0.01%
2022/09/07	15	175.33	15	175.93	176.00	0	33,488	0.00%
2022/09/06	58.1	177.63	34	176.79	175.50	24.1	33,699	0.07%
2022/09/05	23	183.41	17	182.47	179.50	6	33,603	0.02%
2022/09/02	23	186.20	31.1	187.71	188.00	-8.1	33,488	-0.02%
2022/09/01	11.1	183.50	13.1	182.60	181.00	-2	33,293	-0.01%
2022/08/31	6	188.17	5	187.90	187.00	1	33,223	0.00%
2022/08/30	26	190.08	13	190.00	188.50	13	33,343	0.04%
2022/08/29	62.1	186.94	64.4	184.58	190.00	-2.3	33,178	-0.01%
2022/08/26	49	198.95	28.4	195.76	191.00	20.6	33,079	0.06%
2022/08/25	29.3	195.04	29.4	195.35	195.00	-0.1	32,887	0.00%
2022/08/24	27	188.94	24	188.79	186.00	3	32,679	0.01%
2022/08/23	15	185.67	11.1	185.78	190.50	4	32,474	0.01%
2022/08/22	25.3	190.42	48	190.58	186.00	-22.7	32,316	-0.07%
2022/08/19	49.1	193.63	37.1	194.31	189.50	12.1	32,358	0.04%
2022/08/18	49	177.27	1,266.1	178.68	189.00	-1,217.1	31,931	-3.81%	大賣/鉅額交易
2022/08/17	31	175.47	456.1	178.66	175.50	-425.1	31,262	-1.36%	大賣/鉅額交易
2022/08/16	227.3	175.26	66	176.91	175.50	161.3	31,269	0.52%	大買/鉅額交易
2022/08/15	1,647	177.24	465	175.53	178.00	1,182	31,286	3.78%	大買/大賣/鉅額交易
2022/08/12	375.2	167.50	95	166.48	170.50	280.2	30,694	0.91%	大買/鉅額交易
2022/08/11	15	154.97	19	155.03	155.00	-4	30,349	-0.01%
2022/08/10	10	150.05	4	149.75	149.00	6	30,681	0.02%
2022/08/09	21	154.10	21	153.81	154.50	0	30,843	0.00%
2022/08/08	23.1	155.87	13	155.12	154.50	10.1	31,057	0.03%
2022/08/05	12	157.04	24	157.31	159.50	-12	31,147	-0.04%
2022/08/04	22	147.20	28	146.79	149.00	-6	31,240	-0.02%
2022/08/03	22	149.75	21	150.69	148.50	1	31,290	0.00%
2022/08/02	13	149.58	13	150.88	151.50	0	31,482	0.00%
2022/08/01	18	154.83	13	153.04	153.00	5	31,442	0.02%
2022/07/29	28	157.11	13	158.04	156.00	15	31,376	0.05%
2022/07/28	41	160.79	40	159.89	155.50	1	31,475	0.00%
2022/07/27	81.2	168.13	56	166.42	163.00	25.2	30,798	0.08%
2022/07/26	15	179.20	20	178.48	177.50	-5	29,889	-0.02%
2022/07/25	56	179.63	43	179.81	181.50	13	29,826	0.04%
2022/07/22	62.1	183.61	87	182.02	180.50	-24.9	29,766	-0.08%
2022/07/21	37.1	170.29	37.5	172.53	179.00	-0.4	29,265	0.00%
2022/07/20	38.5	162.42	46	161.28	163.00	-7.5	28,744	-0.03%
2022/07/19	53	156.67	20	156.10	154.00	33	28,522	0.12%
2022/07/18	42	159.23	51	158.79	158.00	-9	28,377	-0.03%
2022/07/15	29	151.84	26.4	152.99	152.50	2.6	28,062	0.01%
2022/07/14	13.4	149.33	40	150.33	150.00	-26.6	28,107	-0.09%
2022/07/13	74	152.57	54.1	150.10	146.50	19.9	27,985	0.07%
2022/07/12	38	157.95	366	152.80	150.00	-328	28,075	-1.17%	大賣/鉅額交易
2022/07/11	334	163.09	18	165.56	162.00	316	28,455	1.11%	大買/鉅額交易
2022/07/08	55	170.16	1,436	173.50	165.00	-1,381	28,630	-4.82%	大賣/鉅額交易
2022/07/07	1,401	168.44	27	168.50	174.00	1,374	28,007	4.91%	大買/鉅額交易
2022/07/06	21	168.48	59	167.02	160.50	-38	27,834	-0.14%
2022/07/05	37	172.24	37.1	171.69	174.00	-0.1	27,750	0.00%
2022/07/04	29	171.28	48	171.50	172.50	-19	27,851	-0.07%
2022/07/01	156	184.01	67	188.00	172.00	89	27,944	0.32%	大買/
2022/06/30	26	187.23	24	188.88	191.00	2	27,826	0.01%
2022/06/29	30	191.97	32	190.55	194.50	-2	27,816	-0.01%
2022/06/28	73	186.79	70	188.26	190.00	3	27,790	0.01%
2022/06/27	34	198.21	381	197.22	198.00	-347	28,067	-1.24%	大賣/鉅額交易
2022/06/24	23	188.87	124	191.40	187.50	-101	28,540	-0.35%	大賣/鉅額交易
2022/06/23	265	189.78	60	189.15	190.00	205	28,676	0.71%	大買/鉅額交易
2022/06/22	44	189.47	47	193.99	186.50	-3	28,328	-0.01%
2022/06/21	19.1	204.43	42	205.74	207.00	-23	28,133	-0.08%
2022/06/20	15	204.37	16	206.09	201.50	-1	28,206	0.00%
2022/06/17	32	208.56	38	209.17	209.00	-6	28,277	-0.02%
2022/06/16	38.1	228.96	31	221.92	214.50	7.1	28,039	0.03%
2022/06/15	25	231.72	32	230.66	228.50	-7	28,074	-0.02%
2022/06/14	15.2	223.12	12	223.92	225.50	3.2	28,220	0.01%
2022/06/13	11	224.05	11	220.41	226.00	0	28,523	0.00%
2022/06/10	15	220.44	24	222.02	225.50	-9	29,039	-0.03%
2022/06/09	17	222.59	16	223.06	224.00	1	29,291	0.00%
2022/06/08	35.3	225.72	27	229.35	222.50	8.3	29,488	0.03%
2022/06/07	20	227.25	16	227.00	228.50	4	30,017	0.01%
2022/06/06	14	227.75	11	227.96	231.50	3	30,785	0.01%
2022/06/02	41	230.49	36	229.85	226.00	5	31,348	0.02%
2022/06/01	57.1	242.98	54	242.31	238.00	3.1	31,717	0.01%
2022/05/31	17	236.79	19	239.21	240.50	-2	31,931	-0.01%
2022/05/30	25	239.82	20	239.48	242.00	5	32,963	0.02%
2022/05/27	53	239.06	34.1	236.46	231.00	18.9	33,710	0.06%
2022/05/26	34.2	246.15	44	251.47	238.50	-9.8	34,303	-0.03%
2022/05/25	269	254.19	15	253.77	255.00	254	34,805	0.73%	大買/鉅額交易
2022/05/24	24	252.64	21	253.67	250.00	3	35,532	0.01%
2022/05/23	62	269.60	70	264.72	257.50	-8	36,322	-0.02%
2022/05/20	23	269.33	25	269.64	269.50	-2	36,532	-0.01%
2022/05/19	27	263.80	29	264.24	269.50	-2	36,484	-0.01%
2022/05/18	39	265.31	26	265.35	268.00	13	36,532	0.04%
2022/05/17	25	252.28	125	254.86	255.00	-100	36,520	-0.27%	大賣/
2022/05/16	134	255.45	35	264.66	252.50	99	37,163	0.27%	大買/
2022/05/13	21	261.17	19	259.32	257.00	2	37,394	0.01%
2022/05/12	24	256.81	24	256.27	254.50	0	37,471	0.00%
2022/05/11	39	250.95	45.1	250.69	257.50	-6.1	37,788	-0.02%
2022/05/10	55	250.65	55	248.03	255.00	0	37,985	0.00%
2022/05/09	39.4	257.04	28	250.23	246.50	11.4	38,497	0.03%
2022/05/06	29.1	274.40	31	274.92	272.00	-1.9	38,829	0.00%
2022/05/05	51	279.96	66	279.77	286.00	-15	38,763	-0.04%
2022/05/04	36	265.88	16	265.22	262.50	20	38,558	0.05%
2022/05/03	19	264.66	21	265.52	264.50	-2	38,787	-0.01%
2022/04/29	37	263.67	90	265.06	260.50	-53	38,955	-0.14%
2022/04/28	31	255.47	203	257.78	260.00	-172	38,880	-0.44%	大賣/鉅額交易
2022/04/27	24	246.75	131	248.20	252.50	-107	38,898	-0.28%	大賣/鉅額交易
2022/04/26	135	246.93	23	244.04	242.50	112	38,817	0.29%	大買/鉅額交易
2022/04/25	197	255.69	37	252.55	248.50	160	39,070	0.41%	大買/鉅額交易
2022/04/22	73.4	265.86	22	266.16	267.50	51.4	39,245	0.13%
2022/04/21	26	275.62	35	275.07	275.00	-9	39,660	-0.02%
2022/04/20	27	272.04	28	271.80	276.50	-1	39,824	0.00%
2022/04/19	41	273.39	27	274.59	268.50	14	39,943	0.04%
2022/04/18	45	264.96	44	261.30	272.50	1	40,018	0.00%
2022/04/15	34.1	263.33	35	262.96	265.50	-0.9	40,260	0.00%
2022/04/14	35	283.70	42	283.75	281.50	-7	40,341	-0.02%
2022/04/13	48	286.50	38	286.36	289.50	10	40,256	0.02%
2022/04/12	66.1	282.74	117	279.24	281.50	-50.9	40,177	-0.13%	大賣/
2022/04/11	94.1	291.85	100	286.89	281.00	-5.9	39,911	-0.01%
2022/04/08	46	301.40	42	299.70	301.50	4	39,727	0.01%
2022/04/07	114.1	312.61	110	304.27	296.00	4.1	39,457	0.01%	大買/大賣/
2022/04/06	87.1	310.18	113.1	313.73	317.00	-26	39,182	-0.07%	大賣/
2022/04/01	237	303.93	302	309.82	312.00	-65	39,128	-0.17%	大買/大賣/
2022/03/31	174.2	309.51	75	308.07	305.50	99.2	39,374	0.25%	大買/
2022/03/30	79	325.30	101.2	317.18	312.50	-22.2	39,541	-0.06%	大賣/
2022/03/29	89	315.82	184.2	319.60	322.50	-95.2	39,675	-0.24%	大賣/
2022/03/28	89	297.84	86.1	307.65	311.00	2.9	40,065	0.01%
2022/03/25	72.2	294.03	73	295.47	296.00	-0.8	40,418	0.00%
2022/03/24	28.1	287.55	29.2	285.90	287.50	-1.1	40,965	0.00%
2022/03/23	67.2	289.82	42.1	288.70	284.00	25	42,365	0.06%
2022/03/22	31.1	285.94	21	286.33	282.00	10.1	42,972	0.02%
2022/03/21	14.1	277.93	24	279.31	274.50	-9.9	43,100	-0.02%
2022/03/18	28	272.91	16	272.03	273.00	12	43,130	0.03%
2022/03/17	32.1	273.66	60	272.36	275.00	-28	42,942	-0.07%
2022/03/16	76	261.18	56	261.36	255.00	20	42,428	0.05%
2022/03/15	53	271.90	43	266.00	260.50	10	42,269	0.02%
2022/03/14	44	289.57	44	289.95	286.00	0	42,126	0.00%
2022/03/11	29	284.98	33	281.35	287.00	-4	41,766	-0.01%
2022/03/10	72	284.76	76	285.51	281.00	-4	41,630	-0.01%
2022/03/09	95.2	283.36	76	285.45	275.00	19.1	41,146	0.05%
2022/03/08	52.1	286.55	49.1	285.82	273.50	3	40,380	0.01%
2022/03/07	74	284.74	65.1	284.85	287.50	8.9	39,594	0.02%
2022/03/04	62	298.22	69.6	298.79	288.00	-7.6	39,069	-0.02%
2022/03/03	170	316.52	64.2	317.68	312.00	105.8	38,732	0.27%	大買/鉅額交易
2022/03/02	76.1	303.48	59.1	302.60	307.00	17	37,914	0.04%
2022/03/01	41.2	284.02	641.1	282.13	299.50	-600	37,091	-1.62%	大賣/鉅額交易
2022/02/25	653	271.97	59.1	266.58	272.50	593.9	36,252	1.64%	大買/鉅額交易
2022/02/24	52	246.19	75	245.97	248.00	-23	35,583	-0.06%
2022/02/23	121	245.72	809	241.78	245.00	-688	34,753	-1.98%	大買/大賣/鉅額交易
2022/02/22	462	237.30	49	238.00	233.50	413	33,923	1.22%	大買/鉅額交易
2022/02/21	49	234.01	27	236.37	239.00	22	33,503	0.07%
2022/02/18	281.1	234.00	74	231.20	238.50	207.1	33,774	0.61%	大買/鉅額交易
2022/02/17	110	235.89	73	235.16	233.00	37	33,898	0.11%	大買/
2022/02/16	156	243.88	137	246.01	243.00	19	33,682	0.06%	大買/大賣/
2022/02/15	61	236.54	251	235.08	232.00	-190	33,336	-0.57%	大賣/鉅額交易
2022/02/14	223	228.78	38.1	234.17	231.00	184.9	33,092	0.56%	大買/鉅額交易
2022/02/11	84.2	242.50	82.1	243.50	244.00	2.1	33,159	0.01%
2022/02/10	58.2	237.89	56.1	239.88	234.00	2	32,875	0.01%
2022/02/09	85	235.71	100	236.03	236.50	-15	32,706	-0.05%
2022/02/08	107.1	219.80	107	218.66	224.00	0.1	32,424	0.00%	大買/大賣/
2022/02/07	44	202.55	28	204.32	209.50	16	32,386	0.05%
2022/01/26	17	204.24	17	203.18	199.50	0	32,810	0.00%
2022/01/25	18	209.81	18.1	210.06	205.50	-0.1	33,233	0.00%
2022/01/24	28	210.09	27	211.82	213.50	1	33,695	0.00%
2022/01/21	12	215.50	9.1	216.10	216.00	2.9	34,692	0.01%
2022/01/20	37	215.95	43	216.98	219.00	-6	35,430	-0.02%
2022/01/19	29	212.22	36	213.31	215.00	-7	36,018	-0.02%
2022/01/18	31	215.29	28	213.55	209.00	3	36,701	0.01%
2022/01/17	36.4	211.47	34	213.44	214.50	2.4	37,392	0.01%
2022/01/14	32.1	204.05	32	207.31	213.00	0.1	37,851	0.00%
2022/01/13	19	197.05	19	199.00	200.50	0	38,128	0.00%
2022/01/12	21	199.95	15	201.47	200.50	6	38,678	0.02%
2022/01/11	22	201.50	19	199.97	199.00	3	39,898	0.01%
2022/01/10	24	209.41	27	211.54	207.00	-3	40,656	-0.01%
2022/01/07	40	208.19	29	205.14	199.00	11	41,496	0.03%
2022/01/06	18	210.67	15	210.70	211.00	3	41,693	0.01%
2022/01/05	33	220.42	25	220.32	218.50	8	42,783	0.02%
2022/01/04	29	224.69	28	223.45	221.00	1	44,346	0.00%
2022/01/03	24	230.92	21	227.21	226.00	3	44,732	0.01%
2021/12/30	21	233.79	21	237.55	239.00	0	44,982	0.00%
2021/12/29	16	239.47	14	237.86	238.00	2	44,942	0.00%
2021/12/28	21	240.33	22.1	242.78	245.50	-1.1	45,334	0.00%
2021/12/27	26.2	246.67	40	242.56	238.50	-13.8	45,452	-0.03%
2021/12/24	44.2	247.78	44	247.28	249.00	0.2	45,182	0.00%
2021/12/23	48	246.71	76.1	246.68	243.00	-28.1	45,107	-0.06%
2021/12/22	73.1	244.08	55.1	242.56	243.00	18.1	44,945	0.04%
2021/12/21	54	227.03	63.2	227.80	238.50	-9.2	44,416	-0.02%
2021/12/20	84.2	227.37	69	224.54	217.00	15.2	43,896	0.03%
2021/12/17	105	223.36	96.4	223.03	225.50	8.6	43,928	0.02%	大買/
2021/12/16	38	206.38	34	210.56	217.50	4	42,868	0.01%
2021/12/15	5	191.90	19.1	190.39	198.00	-14.1	42,239	-0.03%
2021/12/14	10.1	183.23	14.1	188.89	180.00	-4	42,330	-0.01%
2021/12/13	23	193.15	17	193.21	194.00	6	43,128	0.01%
2021/12/10	15.2	189.12	14	188.14	187.50	1.2	43,465	0.00%
2021/12/09	16	193.84	36.3	193.48	188.50	-20.3	44,281	-0.05%
2021/12/08	19.5	185.86	29	190.59	194.50	-9.6	44,790	-0.02%
2021/12/07	6	176.75	7.1	176.73	177.00	-1.1	44,992	0.00%
2021/12/06	5.1	180.28	9	180.61	178.50	-3.9	45,320	-0.01%
2021/12/03	21	189.64	22.1	190.27	190.00	-1.1	45,555	0.00%
2021/12/02	6	184.08	3	183.67	184.50	3	45,714	0.01%
2021/12/01	11	182.82	16.1	183.83	187.00	-5.1	45,984	-0.01%
2021/11/30	20	187.72	111	185.46	186.00	-91	46,512	-0.20%	大賣/
2021/11/29	51	178.10	154	181.72	183.00	-103	47,677	-0.22%	大賣/鉅額交易
2021/11/26	20	176.90	21	177.00	182.00	-1	48,042	0.00%
2021/11/25	16	179.44	14	179.93	176.50	2	47,917	0.00%
2021/11/24	213	181.65	12	180.17	179.00	201	47,883	0.42%	大買/鉅額交易
2021/11/23	22	183.77	24	183.27	184.50	-2	48,613	0.00%
2021/11/22	13	188.81	10.2	188.08	190.00	2.8	48,686	0.01%
2021/11/19	16	194.19	15	192.47	190.50	1	48,565	0.00%
2021/11/18	19	198.16	8	196.88	196.00	11	48,409	0.02%
2021/11/17	23.1	201.27	34	202.68	206.00	-10.9	48,307	-0.02%
2021/11/16	42	197.27	37.1	197.36	193.50	4.9	47,897	0.01%
2021/11/15	26.1	196.53	30	195.78	198.50	-3.9	47,378	-0.01%
2021/11/12	129	191.20	127	195.31	189.00	2	47,110	0.00%	大買/大賣/
2021/11/11	14	191.04	16	189.81	191.00	-2	46,520	0.00%
2021/11/10	26	186.94	33	186.39	194.00	-7	46,153	-0.02%
2021/11/09	30	186.13	25	184.46	181.00	5	45,662	0.01%
2021/11/08	17	183.88	12	187.33	181.00	5	45,141	0.01%
2021/11/05	134	189.17	140	189.43	197.00	-6	44,724	-0.01%	大買/大賣/
2021/11/04	41	194.95	28.1	194.52	190.50	12.9	44,059	0.03%
2021/11/03	65.1	198.56	81.7	196.10	193.50	-16.6	43,471	-0.04%
2021/11/02	81	205.88	84	204.08	205.50	-3	43,072	-0.01%
2021/11/01	116	212.81	101.1	214.49	210.00	14.9	42,405	0.04%	大買/大賣/
2021/10/29	83.7	204.92	53.6	204.94	201.00	30.1	41,622	0.07%
2021/10/28	78	192.50	137	192.79	196.50	-59	40,311	-0.15%	大賣/
2021/10/27	155	168.45	265.7	174.27	179.00	-110.7	39,421	-0.28%	大買/大賣/鉅額交易
2021/10/26	211.2	174.16	568	176.49	163.00	-356.8	38,611	-0.92%	大買/大賣/鉅額交易
2021/10/25	651.1	172.82	138	171.24	176.00	513.1	37,727	1.36%	大買/大賣/鉅額交易
2021/10/22	62	158.31	119	160.85	166.50	-57	36,525	-0.16%	大賣/
2021/10/21	76	154.63	1,580	156.52	151.50	-1,504	35,522	-4.23%	大賣/鉅額交易
2021/10/20	107	150.08	62	151.33	153.50	45	34,614	0.13%	大買/
2021/10/19	2,202.2	153.51	2,311.5	147.19	147.50	-109.3	33,683	-0.32%	大買/大賣/鉅額交易
2021/10/18	388.3	143.19	175	142.71	141.00	213.3	32,110	0.66%	大買/大賣/鉅額交易
2021/10/15	1,474.5	138.42	95.4	134.36	143.00	1,379.1	31,001	4.45%	大買/鉅額交易
2021/10/14	30.4	132.08	29	130.40	130.00	1.3	29,551	0.00%
2021/10/13	43	134.96	31	135.24	131.50	12	28,779	0.04%
2021/10/12	89	131.70	2,097	133.06	133.00	-2,008	27,418	-7.32%	大賣/鉅額交易
2021/10/08	2,033	129.89	83.1	129.31	130.00	1,949.9	25,623	7.61%	大買/鉅額交易
2021/10/07	211	116.42	219.1	117.23	118.50	-8.1	25,160	-0.03%	大買/大賣/
2021/10/06	18	110.06	19	109.26	108.00	-1	25,003	0.00%
2021/10/05	39	107.35	31.1	108.39	112.00	7.9	25,354	0.03%
2021/10/04	44	110.35	55	110.86	109.00	-11	25,273	-0.04%
2021/10/01	23.1	108.70	17	110.29	107.50	6.1	25,585	0.02%
2021/09/30	47.3	114.81	41	114.71	115.00	6.3	25,583	0.02%
2021/09/29	70.1	114.42	58	114.67	115.00	12.1	25,693	0.05%
2021/09/28	541	119.36	542	119.99	120.50	-1	25,254	0.00%	大買/大賣/
2021/09/27	17	117.20	13	117.50	114.50	4	24,602	0.02%
2021/09/24	100	120.30	98	118.66	118.00	2	24,250	0.01%
2021/09/23	516	111.55	531	112.30	115.50	-15	23,388	-0.06%	大買/大賣/
2021/09/22	98	109.36	92.5	108.71	106.00	5.5	23,034	0.02%
2021/09/17	554	113.95	657	114.07	114.00	-103	22,693	-0.45%	大買/大賣/鉅額交易
2021/09/16	417	114.06	531	114.82	112.50	-114	22,132	-0.52%	大買/大賣/鉅額交易
2021/09/15	49.2	111.87	46	110.53	111.50	3.2	21,085	0.01%
2021/09/14	294	113.49	76.4	109.42	115.00	217.6	20,608	1.06%	大買/鉅額交易
2021/09/13	47	110.13	26	111.06	109.00	21	19,661	0.11%
2021/09/10	45.5	105.76	59.1	108.58	110.50	-13.6	18,802	-0.07%
2021/09/09	46.1	99.90	50	100.51	100.50	-4	18,216	-0.02%
2021/09/08	26.1	97.46	28	97.44	93.40	-1.9	17,894	-0.01%
2021/09/07	31.2	102.06	15	102.82	98.30	16.2	17,543	0.09%
2021/09/06	34	111.21	136	112.11	109.00	-102	17,535	-0.58%	大賣/鉅額交易
2021/09/03	66	111.67	12.1	111.50	110.00	53.9	17,809	0.30%
2021/09/02	161.3	110.95	605	110.86	109.00	-443.7	17,265	-2.57%	大買/大賣/鉅額交易
2021/09/01	827	108.16	371	107.33	109.00	456	15,914	2.87%	大買/大賣/鉅額交易
2021/08/31	43	99.42	20	99.33	99.20	23	15,298	0.15%
2021/08/30	16	103.69	15	103.57	103.00	1	15,046	0.01%
2021/08/27	47.2	106.74	544	107.38	103.50	-496.8	15,000	-3.31%	大賣/鉅額交易
2021/08/26	524	103.70	51.2	103.63	104.00	472.8	14,197	3.33%	大買/鉅額交易
2021/08/25	3.1	95.55	12	95.84	94.80	-8.9	14,015	-0.06%
2021/08/24	13	96.40	6	96.50	94.30	7	14,283	0.05%
2021/08/23	20	94.95	15	95.27	94.40	5	14,264	0.04%
2021/08/20	12	89.97	19	91.11	90.90	-7	14,185	-0.05%
2021/08/19	9	88.43	3	90.60	86.20	6	14,118	0.04%
2021/08/18	8	86.50	8	86.85	89.80	0	14,353	0.00%
2021/08/17	7	89.60	5	86.78	86.70	2	14,560	0.01%
2021/08/16	4	91.53	6	90.92	92.40	-2	14,540	-0.01%
2021/08/13	6.1	93.75	8	94.03	92.10	-1.9	14,543	-0.01%
2021/08/12	5	96.12	10	96.48	95.40	-5	14,571	-0.03%
2021/08/11	8	97.36	2	98.70	97.10	6	14,663	0.04%
2021/08/10	6	98.82	10	98.54	97.30	-4	14,664	-0.03%
2021/08/09	9	99.52	9	98.68	98.80	0	14,657	0.00%
2021/08/06	17	98.33	5.1	100.56	99.30	11.9	14,668	0.08%
2021/08/05	2	106.50	2	108.75	106.00	0	14,479	0.00%
2021/08/04	3	108.33	0	0.00	108.50	3	14,651	0.02%
2021/08/03	0	0.00	4	112.75	114.50	-4	14,710	-0.03%
2021/08/02	19	111.03	4	110.63	112.00	15	14,752	0.10%
2021/07/30	13	113.23	15	113.64	112.50	-2	14,891	-0.01%
2021/07/29	9	107.28	13	107.15	108.00	-4	14,903	-0.03%
2021/07/28	5	105.90	3	105.33	105.00	2	15,093	0.01%
2021/07/27	13	118.27	2	119.50	116.50	11	15,783	0.07%
2021/07/26	23	120.35	16.1	117.05	121.50	6.9	16,255	0.04%
2021/07/23	7	112.21	0	0.00	112.50	7	17,371	0.04%
2021/07/22	6	117.74	8	115.87	118.50	-2	18,178	-0.01%
2021/07/21	13	109.27	1	107.00	110.00	12	18,336	0.07%
2021/07/20	14.5	111.88	8.1	114.99	111.50	6.5	18,661	0.03%
2021/07/19	2.1	117.87	8	113.75	118.00	-6	18,678	-0.03%
2021/07/16	6	108.83	1	110.00	109.00	5	18,767	0.03%
2021/07/15	7	106.86	4	105.75	109.00	3	18,898	0.02%
2021/07/14	16.5	111.15	24	112.71	114.00	-7.5	18,999	-0.04%
2021/07/13	25	113.36	24.1	114.12	111.00	1	18,915	0.01%
2021/07/12	26	110.73	220	107.83	110.50	-194	18,689	-1.04%	大賣/鉅額交易
2021/07/09	428	104.65	493.2	102.46	106.50	-65.2	18,206	-0.36%	大買/大賣/
2021/07/08	348.1	95.76	801	93.66	97.10	-452.9	18,020	-2.51%	大買/大賣/鉅額交易
2021/07/07	661	90.71	72.4	91.22	91.80	588.6	17,495	3.36%	大買/鉅額交易
2021/07/06	166	85.54	44	82.48	83.50	122	17,327	0.70%	大買/鉅額交易
2021/07/05	7	81.07	16.2	83.48	85.40	-9.2	17,067	-0.05%
2021/07/02	1	77.00	40	77.17	77.70	-39	16,992	-0.23%
2021/07/01	8	74.63	2	73.80	74.00	6	17,167	0.03%
2021/06/30	3.1	75.66	7	76.43	76.10	-3.9	17,153	-0.02%
2021/06/29	36	76.91	6	78.32	75.50	30	17,130	0.18%
2021/06/28	3	75.57	5	75.74	76.30	-2	16,934	-0.01%
2021/06/25	4	76.55	0	0.00	75.60	4	16,899	0.02%
2021/06/24	2	77.10	12	77.43	76.70	-10	16,852	-0.06%
2021/06/23	5	77.36	5	77.80	76.70	0	16,816	0.00%
2021/06/22	11	74.50	24	76.03	74.80	-13	16,677	-0.08%
2021/06/21	35.1	75.21	31	75.65	75.20	4.1	16,606	0.02%
2021/06/18	5.3	77.77	15	77.78	76.30	-9.7	16,489	-0.06%
2021/06/17	9	74.82	12	76.56	77.60	-3	16,286	-0.02%
2021/06/16	17	75.85	10	76.08	75.10	7	16,105	0.04%
2021/06/15	38	77.11	22	76.84	78.10	16	15,932	0.10%
2021/06/11	13	75.95	57.5	75.27	78.10	-44.5	15,368	-0.29%
2021/06/10	14	70.94	28	71.70	71.00	-14	14,589	-0.10%
2021/06/09	27	70.51	4	70.50	69.80	23	14,417	0.16%
2021/06/08	23	70.70	14	71.34	71.40	9	14,302	0.06%
2021/06/07	7	68.90	26	70.45	71.10	-19	14,221	-0.13%
2021/06/04	24	70.10	16	70.29	69.10	8	14,091	0.06%
2021/06/03	11	70.40	26.2	70.27	70.80	-15.2	13,914	-0.11%
2021/06/02	14	68.89	1	69.50	69.00	13	13,719	0.09%
2021/06/01	44.2	70.08	46	69.99	69.40	-1.8	13,598	-0.01%
2021/05/31	12	67.53	20.6	68.30	68.40	-8.6	13,283	-0.06%
2021/05/28	15	67.23	4	67.55	67.50	11	13,129	0.08%
2021/05/27	21	65.89	9	66.43	65.60	12	13,009	0.09%
2021/05/26	12	67.18	4	66.43	66.30	8	12,918	0.06%
2021/05/25	7	64.90	15	64.57	67.50	-8	12,631	-0.06%
2021/05/24	3	60.63	1	62.30	61.40	2	12,312	0.02%
2021/05/21	8	60.00	4	61.00	59.80	4	12,295	0.03%
2021/05/20	15	59.86	213	60.10	58.80	-198	12,298	-1.61%	大賣/鉅額交易
2021/05/19	9	58.98	6	59.12	58.20	3	12,244	0.02%
2021/05/18	3	57.07	808	58.01	58.50	-805	12,109	-6.65%	大賣/鉅額交易
2021/05/17	7	53.74	8	53.65	53.20	-1	12,039	-0.01%
2021/05/14	4	58.40	11	59.00	57.60	-7	11,963	-0.06%
2021/05/13	1	60.00	0	0.00	59.50	1	11,838	0.01%
2021/05/12	2	63.55	4	61.88	59.40	-2	11,728	-0.02%
2021/05/11	9	63.83	7	62.36	63.30	2	11,444	0.02%
2021/05/10	2	66.80	10	66.37	66.90	-8	11,262	-0.07%
2021/05/07	11	69.10	8	68.65	68.00	3	11,214	0.03%
2021/05/06	13	67.23	36.2	67.17	67.00	-23.2	11,047	-0.21%
2021/05/05	81	69.23	46	68.44	66.50	35	10,896	0.32%
2021/05/04	124.2	70.87	112	68.44	73.80	12.2	10,606	0.11%	大買/大賣/
2021/05/03	30	71.64	29	71.36	69.80	1	10,416	0.01%
2021/04/29	1,070	74.35	3,075.2	71.93	74.50	-2,005.2	10,415	-19.25%	大買/大賣/鉅額交易
2021/04/28	3,013	67.56	20	66.71	67.80	2,993	9,319	32.12%	大買/鉅額交易
2021/04/27	38	61.77	38	61.53	61.70	0	8,510	0.00%
2021/04/26	29	61.44	40	61.33	62.60	-11	8,303	-0.13%
2021/04/23	4	57.80	8	58.14	58.80	-4	7,967	-0.05%
2021/04/22	3	58.07	2	59.40	56.50	1	8,021	0.01%
2021/04/21	48	59.71	81	58.81	58.70	-33	7,949	-0.42%
2021/04/20	9	59.22	12	59.93	61.00	-3	7,961	-0.04%
2021/04/19	8	59.55	8	59.59	59.00	0	7,977	0.00%
2021/04/16	48	59.69	60	59.20	59.50	-12	7,882	-0.15%
2021/04/15	2	56.50	6	58.10	59.30	-4	7,719	-0.05%
2021/04/14	76	58.09	23	55.95	56.40	53	7,561	0.70%
2021/04/13	4	58.50	6	59.30	57.90	-2	7,244	-0.03%
2021/04/12	4	58.18	6	58.43	56.90	-2	6,962	-0.03%
2021/04/09	21	58.55	20	59.18	57.50	1	6,837	0.01%
2021/04/08	11	56.75	7	56.89	57.20	4	6,536	0.06%
2021/04/07	1	57.20	90	55.83	57.40	-89	6,373	-1.40%
2021/04/06	4	53.50	2	53.60	53.40	2	6,225	0.03%
2021/04/01	2	52.40	5.6	52.87	53.00	-3.6	6,271	-0.06%
2021/03/31	0	0.00	1	53.20	52.10	-1	6,248	-0.02%
2021/03/30	1	51.80	0	0.00	52.40	1	6,224	0.02%
2021/03/29	11	51.90	2	51.85	51.90	9	6,285	0.14%
2021/03/26	2	51.90	6	51.77	52.10	-4	6,383	-0.06%
2021/03/25	2	50.65	0	0.00	50.40	2	6,379	0.03%
2021/03/23	0	0.00	1	51.10	51.10	-1	6,429	-0.02%
2021/03/22	1	50.60	2	51.75	51.40	-1	6,455	-0.02%
2021/03/19	7	50.71	1	50.70	51.00	6	6,639	0.09%
2021/03/18	2	52.40	3	52.50	51.90	-1	6,650	-0.02%
2021/03/17	11	51.86	0	0.00	51.90	11	6,711	0.16%
2021/03/16	1	52.00	0	0.00	51.90	1	6,770	0.01%
2021/03/15	5	51.62	4	51.70	51.60	1	6,891	0.01%
2021/03/12	3	51.27	0	0.00	51.00	3	7,027	0.04%
2021/03/11	2	51.05	2	50.65	51.00	0	7,576	0.00%
2021/03/09	1	49.00	0	0.00	49.50	1	8,093	0.01%
2021/03/08	0	0.00	1	50.80	49.95	-1	8,096	-0.01%
2021/03/05	14	49.67	0	0.00	49.95	14	8,098	0.17%
2021/03/04	4	51.25	2	50.90	50.90	2	8,126	0.02%
2021/03/03	0	0.00	0.1	52.10	51.90	-0.1	8,098	0.00%
2021/03/02	5	52.64	3	53.33	52.10	2	8,061	0.02%
2021/02/26	2	53.55	1	53.00	53.00	1	8,057	0.01%
2021/02/25	2	53.70	1	53.40	53.40	1	8,060	0.01%
2021/02/24	12	54.22	1	54.20	53.90	11	8,146	0.14%
2021/02/23	26	55.57	0	0.00	55.40	26	8,135	0.32%
2021/02/22	15	56.47	67	55.87	57.30	-52	8,151	-0.64%
2021/02/19	1	55.90	6	55.70	55.90	-5	8,006	-0.06%
2021/02/18	2	53.00	2	54.00	54.00	0	7,934	0.00%
2021/02/17	0	0.00	25	53.16	53.20	-25	7,932	-0.32%
2021/02/05	2	52.10	1	51.70	51.80	1	7,883	0.01%
2021/02/04	26	52.94	1	53.00	52.20	25	7,859	0.32%
2021/02/03	17	53.65	22	53.21	53.30	-5	7,823	-0.06%
2021/02/02	2	51.90	3	53.00	52.90	-1	7,771	-0.01%
2021/02/01	1	51.70	5	51.44	51.40	-4	7,737	-0.05%
2021/01/29	19	54.26	15	54.64	52.20	4	7,685	0.05%
2021/01/28	3	51.53	9	53.27	53.40	-6	7,537	-0.08%
2021/01/27	2	52.40	4	52.80	52.50	-2	7,391	-0.03%
2021/01/26	2	52.45	15	52.89	51.10	-13	7,215	-0.18%
2021/01/25	32	56.46	27	54.43	54.10	5	7,011	0.07%
2021/01/22	303	55.49	316	55.86	57.90	-13	6,417	-0.20%	大買/大賣/
2021/01/21	4	53.60	8	53.00	52.70	-4	5,889	-0.07%
2021/01/20	0	0.00	1	52.00	51.00	-1	5,790	-0.02%
2021/01/19	0	0.00	27	53.45	53.00	-27	5,727	-0.47%
2021/01/18	24	51.95	9	52.37	52.40	15	5,755	0.26%
2021/01/15	74	53.94	38	53.46	53.40	36	5,758	0.63%
2021/01/14	3	53.53	3	53.30	54.00	0	5,626	0.00%
2021/01/13	26	53.24	26	53.61	54.00	0	5,539	0.00%
2021/01/12	19	51.09	35	51.75	52.00	-16	5,405	-0.30%
2021/01/11	3	50.60	13	51.13	51.60	-10	5,245	-0.19%
2021/01/08	6	49.22	0.1	49.10	48.75	5.9	5,169	0.11%
2021/01/06	19	50.16	7	49.04	49.30	12	5,073	0.24%
2021/01/05	0	0.00	6	51.28	51.50	-6	4,950	-0.12%
2021/01/04	8	50.93	2	50.00	52.20	6	4,891	0.12%
2020/12/31	41	50.99	34	51.20	50.90	7	4,803	0.15%
2020/12/30	24	51.79	22	52.00	51.50	2	4,777	0.04%
2020/12/29	9	52.08	22	52.13	51.90	-13	4,740	-0.27%
2020/12/28	5	50.98	2	51.00	51.80	3	4,581	0.07%
2020/12/25	0	0.00	0	50.40	50.70	0	4,467	0.00%
2020/12/24	1	51.10	0	0.00	51.00	1	4,432	0.02%
2020/12/23	38	50.90	36	50.95	51.20	2	4,403	0.05%
2020/12/22	4	50.74	3	51.30	49.65	1	4,331	0.02%
2020/12/21	4	48.68	1	49.10	49.20	3	4,222	0.07%
2020/12/18	18	49.94	17	50.19	49.95	1	4,176	0.02%
2020/12/16	5	50.78	4	50.90	50.50	1	4,107	0.02%
2020/12/15	13	51.28	10	52.80	50.40	3	4,083	0.07%
2020/12/14	1	50.80	7	49.95	50.50	-6	3,880	-0.15%
2020/12/11	6	50.08	2	49.75	49.50	4	3,852	0.10%
2020/12/10	4	50.30	4	52.15	50.70	0	3,835	0.00%
2020/12/09	23	51.81	7	51.69	51.70	16	3,743	0.43%
2020/12/08	69.1	53.23	33	53.77	52.70	36.1	3,599	1.00%
2020/12/07	67	55.19	547	55.00	55.40	-480	3,438	-13.96%	大賣/鉅額交易
2020/12/04	659	52.91	249	52.53	53.40	410	2,870	14.28%	大買/大賣/鉅額交易
2020/12/03	4	48.90	2	49.03	48.55	2	2,374	0.08%
2020/12/02	2	48.40	4	48.61	48.50	-2	2,332	-0.09%
2020/12/01	5	47.65	1	47.45	48.00	4	2,300	0.17%
2020/11/30	2	48.30	0	0.00	47.95	2	2,292	0.09%
2020/11/27	8	47.23	3	47.13	47.05	5	2,241	0.22%
2020/11/25	3	46.57	7	46.80	46.05	-4	2,250	-0.18%
2020/11/24	12	46.98	2	47.13	47.00	10	2,210	0.45%
2020/11/23	1	47.80	30	47.20	47.65	-29	2,171	-1.34%
2020/11/20	10	46.01	0	0.00	46.05	10	2,028	0.49%
2020/11/19	9	46.28	5	46.61	45.35	4	1,985	0.20%
2020/11/18	1	45.50	0	0.00	45.50	1	1,872	0.05%
2020/11/16	1	45.00	0	0.00	45.15	1	1,890	0.05%
2020/11/13	0	0.00	1	44.10	44.35	-1	1,879	-0.05%
2020/11/12	0.1	43.60	2	44.15	43.80	-1.9	1,883	-0.10%
2020/11/10	0	0.00	1	44.00	43.85	-1	1,890	-0.05%
2020/11/06	1	42.50	0	0.00	42.50	1	1,872	0.05%
2020/11/05	10	41.90	1	42.30	42.30	9	1,880	0.48%
2020/11/04	0	0.00	0	41.60	41.75	0	1,924	0.00%
2020/11/02	1	41.30	1	40.75	40.80	0	2,007	0.00%
2020/10/29	2	41.83	0	0.00	42.00	2	2,087	0.10%
2020/10/28	0	0.00	2	43.20	42.80	-2	2,080	-0.10%
2020/10/27	0	0.00	3	43.57	43.40	-3	2,133	-0.14%
2020/10/26	3	43.72	1	43.35	43.35	2	2,166	0.09%
2020/10/23	3	43.45	4	43.78	44.10	-1	2,143	-0.05%
2020/10/22	1	43.00	1	43.00	43.00	0	2,260	0.00%
2020/10/20	3	43.80	0	0.00	43.05	3	2,688	0.11%
2020/10/19	0	0.00	1	44.00	44.15	-1	2,701	-0.04%
2020/10/13	1	43.00	0	0.00	43.25	1	2,988	0.03%
2020/09/30	0	0.00	0.3	43.75	43.85	-0.3	3,455	-0.01%
2020/09/25	1	42.25	2	41.55	42.00	-1	4,182	-0.02%
2020/09/23	1	44.80	10	44.75	44.65	-9	5,018	-0.18%
2020/09/22	0	0.00	3	44.45	44.30	-3	5,186	-0.06%
2020/09/21	0	0.00	1	45.05	44.90	-1	5,464	-0.02%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/16	1	45.50	0	0.00	45.05	1	6,332	0.02%
2020/09/15	5	45.42	0	0.00	45.40	5	6,368	0.08%
2020/09/11	0	0.00	1	43.00	42.90	-1	6,519	-0.02%
2020/09/08	0	0.00	5	44.00	43.85	-5	6,580	-0.08%
2020/09/02	4	45.44	4	44.79	45.10	0	6,696	0.00%
2020/09/01	1	43.70	0	0.00	44.95	1	6,706	0.01%
2020/08/31	7	43.98	0	0.00	43.40	7	6,698	0.10%
2020/08/27	7	44.40	0	0.00	44.20	7	6,759	0.10%
2020/08/25	0	0.00	8.4	44.15	44.40	-8.4	6,849	-0.12%
2020/08/21	0	0.00	0.6	43.50	43.50	-0.6	6,903	-0.01%
2020/08/20	3	43.87	1	42.40	42.40	2	6,915	0.03%
2020/08/19	2	45.10	1	46.55	45.20	1	6,871	0.01%
2020/08/18	1	46.10	0	0.00	46.30	1	6,847	0.01%
2020/08/17	0	0.00	1	47.10	47.00	-1	6,914	-0.01%
2020/08/13	1	46.25	0	0.00	46.25	1	6,979	0.01%
2020/08/12	5	46.46	0	0.00	46.60	5	6,993	0.07%
2020/08/11	0	0.00	4	47.30	47.30	-4	6,969	-0.06%
2020/08/10	1	48.85	1	47.45	47.25	0	6,966	0.00%
2020/08/07	3	48.25	0	0.00	48.45	3	6,937	0.04%
2020/08/06	3	48.23	0	0.00	47.70	3	6,923	0.04%
2020/08/05	11	48.69	0	0.00	48.60	11	6,887	0.16%
2020/08/04	1	47.70	4	47.73	47.80	-3	6,835	-0.04%
2020/08/03	1	47.15	0	0.00	47.10	1	6,806	0.01%
2020/07/31	5	46.75	0	0.00	47.05	5	6,820	0.07%
2020/07/30	1	47.70	2	47.50	47.80	-1	6,752	-0.01%
2020/07/29	6	46.86	1	46.95	46.95	5	6,725	0.07%
2020/07/28	27	46.98	11	47.94	46.20	16	6,658	0.24%
2020/07/27	36	50.33	5	50.22	49.15	31	6,524	0.48%
2020/07/24	7	53.74	10	54.22	52.10	-3	6,354	-0.05%
2020/07/23	13	52.17	20	52.53	52.90	-7	6,085	-0.12%
2020/07/22	15	52.17	13	52.40	52.50	2	6,034	0.03%
2020/07/21	18	52.18	415	51.74	53.00	-397	6,100	-6.51%	大賣/鉅額交易
2020/07/20	2	49.63	1	50.70	50.80	1	6,105	0.02%
2020/07/17	19	49.56	2	50.40	48.95	17	6,066	0.28%
2020/07/16	3	50.37	40	50.50	50.10	-37	6,051	-0.61%
2020/07/15	2	51.10	1	50.60	50.10	1	6,025	0.02%
2020/07/14	2	51.20	0	0.00	51.00	2	6,004	0.03%
2020/07/13	1	50.50	2	51.50	51.60	-1	5,971	-0.02%
2020/07/10	1	50.20	7	50.51	50.80	-6	5,933	-0.10%
2020/07/09	8	53.96	9	53.56	52.60	-1	5,837	-0.02%
2020/07/08	441	53.90	21	53.98	54.00	420	5,663	7.42%	大買/鉅額交易
2020/07/07	12	51.79	7	51.70	51.50	5	5,429	0.09%
2020/07/06	28	54.00	436	54.87	54.00	-408	5,261	-7.75%	大賣/鉅額交易
2020/07/03	27	53.53	1,252	54.33	52.80	-1,225	5,033	-24.34%	大賣/鉅額交易
2020/07/02	1,668	50.63	27	49.49	51.30	1,641	4,544	36.11%	大買/鉅額交易
2020/07/01	6	46.87	4	47.55	47.75	2	4,233	0.05%
2020/06/30	5	47.44	11	47.71	46.40	-6	4,065	-0.15%
2020/06/29	14	46.69	24	46.38	46.50	-10	3,795	-0.26%
2020/06/24	179	45.53	190	44.77	44.80	-11	3,484	-0.32%	大買/大賣/
2020/06/23	4	43.19	2	43.25	43.35	2	3,083	0.06%
2020/06/22	5	42.38	4	42.71	42.70	1	2,987	0.03%
2020/06/19	4	41.98	1	42.50	41.00	3	2,984	0.10%
2020/06/18	4	41.48	0	0.00	41.80	4	2,809	0.14%
2020/06/17	2	41.80	0	0.00	41.70	2	2,797	0.07%
2020/06/16	1	41.85	0	0.00	41.90	1	2,819	0.04%
2020/06/15	2	41.90	1	41.70	41.45	1	2,862	0.03%
2020/06/12	3	41.15	2	40.95	41.65	1	2,889	0.03%
2020/06/11	20	44.10	2	43.30	42.80	18	2,908	0.62%
2020/06/10	0	0.00	1	44.25	44.20	-1	2,951	-0.03%
2020/06/09	3	43.97	1	44.50	44.35	2	2,993	0.07%
2020/06/08	6	45.16	4	45.08	44.90	2	3,017	0.07%
2020/06/05	2	44.90	0	0.00	44.90	2	2,992	0.07%
2020/06/04	1	45.05	0	0.00	45.00	1	3,007	0.03%
2020/06/03	3	44.82	0	0.00	45.05	3	3,010	0.10%
2020/06/02	0	0.00	3	44.43	44.40	-3	2,974	-0.10%
2020/06/01	6	44.87	9	45.09	45.10	-3	2,948	-0.10%
2020/05/29	1	43.95	3	44.02	43.60	-2	2,905	-0.07%
2020/05/28	3	44.10	1	43.25	43.35	2	2,887	0.07%
2020/05/27	2	43.85	1	44.05	43.85	1	2,902	0.03%
2020/05/26	1	43.95	6	43.60	43.20	-5	2,910	-0.17%
2020/05/25	0	0.00	7	43.60	43.70	-7	2,915	-0.24%
2020/05/22	11	44.45	0	0.00	43.60	11	2,934	0.37%
2020/05/21	0	0.00	3	43.85	43.95	-3	2,875	-0.10%
2020/05/20	0	0.00	5	42.51	42.30	-5	2,828	-0.18%
2020/05/19	3	41.53	2	42.10	41.95	1	2,832	0.04%
2020/05/18	0	0.00	2	40.90	40.50	-2	2,819	-0.07%
2020/05/15	0	0.00	1	41.45	41.35	-1	2,838	-0.04%
2020/05/14	1	43.25	2	42.80	42.10	-1	2,851	-0.04%
2020/05/13	5	43.00	0	0.00	43.70	5	2,869	0.17%
2020/05/12	2	42.45	0	0.00	42.40	2	2,915	0.07%
2020/05/07	0	0.00	1	42.90	43.55	-1	2,940	-0.03%
2020/05/04	1	42.70	0	0.00	42.60	1	2,988	0.03%
2020/04/30	1	43.50	3	43.60	43.35	-2	3,014	-0.07%
2020/04/29	0	0.00	5	43.20	43.20	-5	3,039	-0.16%
2020/04/28	1	42.50	1	43.15	42.95	0	3,127	0.00%
2020/04/27	0	0.00	5	42.87	42.80	-5	3,171	-0.16%
2020/04/24	39	42.97	26	42.60	42.55	13	3,160	0.41%
2020/04/23	8	45.27	10	45.15	45.30	-2	3,036	-0.07%
2020/04/17	3	42.70	1	43.00	42.05	2	3,103	0.06%
2020/04/15	0	0.00	2	41.20	41.80	-2	3,291	-0.06%
2020/04/10	1	39.80	1	39.95	40.05	0	3,518	0.00%
2020/04/09	1	41.40	3	40.70	40.35	-2	3,753	-0.05%
2020/04/08	3	39.45	4	39.93	41.20	-1	3,905	-0.03%
2020/04/07	3	38.58	0	0.00	38.80	3	3,875	0.08%
2020/04/01	1	36.30	2	36.05	36.65	-1	3,824	-0.03%
2020/03/31	0	0.00	1	36.60	36.30	-1	3,870	-0.03%
2020/03/30	1	36.00	0	0.00	36.70	1	3,875	0.03%
2020/03/27	0	0.00	3	36.43	36.20	-3	3,858	-0.08%
2020/03/26	1	36.35	0	0.00	36.50	1	3,829	0.03%
2020/03/25	2	36.00	0	0.00	36.40	2	3,837	0.05%
2020/03/24	0	0.00	0	34.50	34.10	0	3,804	0.00%
2020/03/20	1	32.00	0	0.00	32.05	1	3,796	0.03%
2020/03/19	16.1	30.29	6	29.31	29.15	10.1	3,801	0.26%
2020/03/18	2	34.00	0	0.00	32.35	2	3,768	0.05%
2020/03/17	0	0.00	4	32.23	32.95	-4	3,806	-0.11%
2020/03/16	3	34.87	1	34.90	32.70	2	3,763	0.05%
2020/03/12	1	38.15	0	0.00	38.35	1	3,623	0.03%
2020/03/11	0	0.00	1	42.85	42.35	-1	3,576	-0.03%
2020/03/10	1	41.70	1	43.80	43.80	0	3,586	0.00%
2020/03/09	2	43.78	0	0.00	42.80	2	3,570	0.06%
2020/03/05	1	45.60	1	46.15	45.90	0	3,598	0.00%
2020/03/03	1	45.95	3	46.10	45.55	-2	3,623	-0.06%
2020/03/02	1	45.50	1	45.25	45.00	0	3,613	0.00%
2020/02/27	2	44.98	0	0.00	44.05	2	3,588	0.06%
2020/02/26	2	45.85	0	0.00	45.60	2	3,576	0.06%
2020/02/25	1	46.10	0	0.00	46.10	1	3,569	0.03%
2020/02/24	1	46.70	1	47.00	46.80	0	3,538	0.00%
2020/02/21	5	47.60	1	47.90	47.65	4	3,525	0.11%
2020/02/20	3	48.70	0	0.00	48.15	3	3,499	0.09%
2020/02/19	1	48.90	0	0.00	48.60	1	3,494	0.03%
2020/02/18	2	48.53	0.2	48.85	48.90	1.8	3,514	0.05%
2020/02/17	2	48.65	0	0.00	48.45	2	3,503	0.06%
2020/02/14	4	49.51	3	49.55	49.50	1	3,488	0.03%
2020/02/13	1	49.65	1	49.95	50.00	0	3,453	0.00%
2020/02/12	2	48.80	13	48.80	49.25	-11	3,412	-0.32%
2020/02/11	12.1	48.03	1	48.10	48.05	11.1	3,445	0.32%
2020/02/10	4	46.78	4	46.58	46.65	0	3,439	0.00%
2020/02/07	2	47.03	0	0.00	47.15	2	3,447	0.06%
2020/02/06	2.1	48.47	0	0.00	48.30	2.1	3,450	0.06%
2020/02/05	1	47.35	0	0.00	47.00	1	3,439	0.03%
2020/02/04	0	0.00	1	47.70	48.00	-1	3,428	-0.03%
2020/02/03	2	46.25	2	46.58	46.60	0	3,452	0.00%
2020/01/31	6	50.15	1	50.00	49.45	5	3,488	0.14%
2020/01/30	2	53.30	2	54.40	52.10	0	3,523	0.00%
2020/01/20	1	58.30	0	57.80	57.80	1	3,613	0.03%
2020/01/17	0	0.00	2	59.35	58.80	-2	3,640	-0.05%
2020/01/16	1	59.40	65	59.59	59.10	-64	3,717	-1.72%
2020/01/15	0	0.00	2	59.00	58.90	-2	3,685	-0.05%
2020/01/14	9	59.64	7	59.09	59.40	2	3,670	0.05%
2020/01/13	11	58.55	14	58.96	59.50	-3	3,550	-0.08%
2020/01/10	7	58.07	8	58.43	58.60	-1	3,536	-0.03%
2020/01/09	3	58.03	2	58.15	58.30	1	3,463	0.03%
2020/01/08	8	56.58	4	56.30	55.70	4	3,326	0.12%
2020/01/06	3.5	57.49	22	57.26	56.60	-18.5	3,189	-0.58%
2020/01/03	88.5	60.10	26	60.62	59.00	62.5	3,236	1.93%
2020/01/02	9	59.02	10	59.25	59.20	-1	3,036	-0.03%
2019/12/31	0	0.00	1	56.60	56.30	-1	2,891	-0.03%
2019/12/30	1	57.20	0	0.00	56.60	1	3,005	0.03%
2019/12/27	1	56.90	1	56.60	56.50	0	3,048	0.00%
2019/12/26	1	57.30	2	57.30	56.70	-1	3,070	-0.03%
2019/12/23	2	55.75	1	55.40	55.40	1	3,116	0.03%
2019/12/20	4.4	57.03	1	57.10	56.50	3.4	3,169	0.11%
2019/12/17	0	0.00	1	56.50	56.70	-1	3,756	-0.03%
2019/12/13	1	54.90	1	54.70	55.10	0	4,112	0.00%
2019/12/12	5	56.40	11	56.22	55.80	-6	4,110	-0.15%
2019/12/11	2	55.00	1	55.10	55.00	1	4,047	0.02%
2019/12/09	3	54.47	5	54.38	54.30	-2	4,101	-0.05%
2019/12/05	4	54.38	6	54.20	54.20	-2	4,223	-0.05%
2019/12/04	3	52.67	15	52.63	52.70	-12	4,295	-0.28%
2019/12/03	4	53.40	2	53.30	53.20	2	4,334	0.05%
2019/12/02	1	54.20	0	0.00	53.60	1	4,322	0.02%
2019/11/29	2	55.50	1	56.80	55.50	1	4,310	0.02%
2019/11/28	1	56.40	0	0.00	56.00	1	4,278	0.02%
2019/11/27	0	0.00	2	56.10	56.10	-2	4,348	-0.05%
2019/11/26	1	56.00	6	56.12	56.50	-5	4,448	-0.11%
2019/11/25	3	55.70	2	55.95	55.70	1	4,482	0.02%
2019/11/22	2	55.60	22	55.40	55.00	-20	4,476	-0.45%
2019/11/21	7	55.06	1	55.10	55.10	6	4,518	0.13%
2019/11/20	3	55.07	2	55.60	55.50	1	4,564	0.02%
2019/11/19	0	0.00	1	55.20	55.10	-1	4,634	-0.02%
2019/11/18	3	55.63	5	55.40	55.20	-2	4,737	-0.04%
2019/11/15	2	54.60	1	55.50	55.10	1	4,998	0.02%
2019/11/14	5	54.50	5	54.28	54.20	0	5,063	0.00%
2019/11/13	2	55.40	1	55.70	55.40	1	5,266	0.02%
2019/11/12	4	54.55	0	0.00	54.90	4	5,298	0.08%
2019/11/11	14	54.47	35	54.44	54.10	-21	5,362	-0.39%
2019/11/08	7	55.80	0	0.00	55.90	7	5,378	0.13%
2019/11/07	4	57.38	5	57.68	57.40	-1	5,381	-0.02%
2019/11/06	1	58.70	1	59.20	58.20	0	5,429	0.00%
2019/11/05	1	58.70	3	58.87	58.70	-2	5,471	-0.04%
2019/11/04	0	0.00	3	58.10	58.00	-3	5,545	-0.05%
2019/11/01	7	57.46	0	0.00	57.40	7	5,587	0.13%
2019/10/31	15	58.54	2	58.90	58.00	13	5,631	0.23%
2019/10/30	6	60.27	0	0.00	59.50	6	5,631	0.11%
2019/10/29	7	59.93	17	59.58	60.00	-10	5,586	-0.18%
2019/10/28	23	59.68	3	60.37	60.60	20	5,596	0.36%
2019/10/25	1	58.50	1	58.60	58.50	0	5,523	0.00%
2019/10/24	11	58.64	6	58.65	59.00	5	5,619	0.09%
2019/10/23	0	0.00	2	57.00	56.80	-2	5,903	-0.03%
2019/10/17	3	55.87	0	0.00	56.20	3	6,114	0.05%
2019/10/16	3	55.90	2	55.40	55.20	1	6,171	0.02%
2019/10/15	0	0.00	1	56.30	55.70	-1	6,166	-0.02%
2019/10/09	6	55.88	8	55.05	55.20	-2	6,182	-0.03%
2019/10/08	3	59.20	2	57.70	58.10	1	6,080	0.02%
2019/10/07	3	58.90	1	59.30	58.70	2	6,174	0.03%
2019/10/04	12	58.95	10	58.93	58.20	2	6,210	0.03%
2019/10/03	3	57.40	1	57.80	57.50	2	6,118	0.03%
2019/10/01	3	58.20	0	0.00	58.30	3	6,158	0.05%
2019/09/27	4	57.70	5	58.02	57.80	-1	6,240	-0.02%
2019/09/26	4	59.58	1	58.70	59.40	3	6,322	0.05%
2019/09/25	2	59.90	0	0.00	59.60	2	6,379	0.03%
2019/09/24	8	59.85	3	60.87	59.20	5	6,395	0.08%
2019/09/23	2	60.90	2	60.90	61.30	0	6,301	0.00%
2019/09/20	25	63.12	20	62.41	60.80	5	6,224	0.08%
2019/09/19	13	61.23	27	60.96	61.60	-14	5,795	-0.24%
2019/09/18	2	57.90	0.1	57.50	57.50	1.9	5,619	0.03%
2019/09/17	1	57.80	1	57.70	58.20	0	5,619	0.00%
2019/09/16	3	57.30	0	0.00	57.60	3	5,640	0.05%
2019/09/12	22	58.20	3	59.20	58.20	19	5,644	0.34%
2019/09/11	3	58.73	11	58.99	58.70	-8	5,630	-0.14%
2019/09/09	1	58.30	3	58.53	58.00	-2	5,544	-0.04%
2019/09/06	2	58.70	15	59.07	59.00	-13	5,454	-0.24%
2019/09/05	2	57.80	0	0.00	58.00	2	5,382	0.04%
2019/09/03	0	0.00	4	57.88	56.50	-4	5,439	-0.07%
2019/09/02	0	0.00	1	57.30	57.40	-1	5,441	-0.02%
2019/08/30	3	57.73	4	57.83	56.80	-1	5,419	-0.02%
2019/08/29	4	56.58	15	56.41	57.00	-11	5,340	-0.21%
2019/08/28	6	55.78	4	55.80	55.50	2	5,235	0.04%
2019/08/27	3	54.57	1	55.10	54.30	2	5,189	0.04%
2019/08/26	6	54.52	1	54.50	53.90	5	5,174	0.10%
2019/08/23	5	57.02	18	56.72	56.90	-13	5,128	-0.25%
2019/08/22	14	56.14	3	56.40	56.40	11	5,109	0.22%
2019/08/21	25	56.98	4	58.03	57.20	21	5,041	0.42%
2019/08/20	29	59.17	40	58.76	58.10	-11	4,947	-0.22%
2019/08/19	13	55.42	17	55.65	56.10	-4	4,697	-0.09%
2019/08/16	16	55.08	15	55.46	54.10	1	4,616	0.02%
2019/08/15	13	52.88	4	52.85	52.80	9	4,413	0.20%
2019/08/14	5	53.54	1	52.50	52.40	4	4,405	0.09%
2019/08/13	1	54.90	2	54.15	53.50	-1	4,355	-0.02%
2019/08/12	1	56.20	1	55.20	55.30	0	4,337	0.00%
2019/08/08	4	55.55	3	55.57	55.70	1	4,286	0.02%
2019/08/07	1	55.00	1	56.40	54.00	0	4,232	0.00%
2019/08/06	2	55.10	0	0.00	55.00	2	4,193	0.05%
2019/08/05	3	56.70	0	0.00	56.60	3	4,101	0.07%
2019/08/02	3	58.83	13	60.13	59.00	-10	4,055	-0.25%
2019/08/01	11	61.93	6	62.05	61.30	5	4,025	0.12%
2019/07/31	5	62.16	7	61.69	62.90	-2	3,997	-0.05%
2019/07/30	10	61.37	4	61.50	60.40	6	3,974	0.15%
2019/07/29	3	62.33	2	62.90	63.40	1	3,861	0.03%
2019/07/26	19	62.43	11	62.88	63.50	8	3,813	0.21%
2019/07/25	30	62.52	20	62.14	61.50	10	3,734	0.27%
2019/07/24	0	0.00	4	58.38	60.70	-4	3,387	-0.12%
2019/07/23	0	0.00	1	55.40	55.20	-1	3,258	-0.03%
2019/07/22	0	0.00	1	55.50	56.10	-1	3,287	-0.03%
2019/07/19	0	0.00	1	53.90	54.00	-1	3,404	-0.03%
2019/07/18	2	55.50	1	56.10	53.20	1	3,432	0.03%
2019/07/17	1	55.20	0	0.00	56.00	1	3,407	0.03%
2019/07/16	1	56.00	1	55.00	55.40	0	3,466	0.00%
2019/07/15	0	0.00	1	56.70	55.90	-1	3,586	-0.03%
2019/07/12	1	56.60	0	0.00	56.40	1	3,660	0.03%
2019/07/11	24	56.08	58	56.19	56.80	-34	3,642	-0.93%
2019/07/10	12	54.15	2	54.35	55.30	10	3,519	0.28%
2019/07/09	20	53.90	6	53.50	54.00	14	3,451	0.41%
2019/07/08	2	52.65	3	52.87	52.20	-1	3,411	-0.03%
2019/07/05	1	53.90	2	53.95	54.50	-1	3,418	-0.03%
2019/07/04	3	53.13	1	54.30	53.70	2	3,400	0.06%
2019/07/03	54	53.29	52	51.91	51.10	2	3,368	0.06%
2019/07/02	5	50.50	5	51.44	52.00	0	3,268	0.00%
2019/07/01	2	49.13	4	50.25	50.70	-2	3,203	-0.06%
2019/06/28	1	48.80	1	48.30	48.30	0	3,202	0.00%
2019/06/25	0	0.00	1	50.30	48.35	-1	3,182	-0.03%
2019/06/24	0	0.00	6	49.40	49.75	-6	3,017	-0.20%
2019/06/12	3	48.20	3	47.80	48.00	0	3,022	0.00%
2019/06/11	0	0.00	5	47.45	48.55	-5	3,006	-0.17%
2019/06/10	1	44.95	0	0.00	44.70	1	2,927	0.03%
2019/05/30	5	43.98	5	43.92	44.20	0	2,979	0.00%
2019/05/29	0	0.00	2	43.20	43.50	-2	3,005	-0.07%
2019/05/28	3	42.00	3	42.25	42.80	0	3,041	0.00%
2019/05/24	1	41.75	10	42.18	41.75	-9	3,106	-0.29%
2019/05/21	3	42.82	2	43.10	43.15	1	3,483	0.03%
2019/05/17	2	44.05	0	0.00	44.35	2	3,633	0.06%
2019/05/16	5	46.65	0	0.00	45.45	5	3,627	0.14%
2019/05/14	1	45.60	0	0.00	45.50	1	3,673	0.03%
2019/05/10	0	0.00	1	47.25	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	11	47.78	46.65	-11	3,687	-0.30%
2019/05/08	0	0.00	4	48.89	48.60	-4	3,657	-0.11%
2019/05/06	6	49.67	1	50.40	49.95	5	3,669	0.14%
2019/05/03	7	50.64	5	50.98	51.40	2	3,649	0.05%
2019/05/02	7	51.00	0	0.00	50.70	7	3,654	0.19%
2019/04/30	1	49.50	0	0.00	50.90	1	3,629	0.03%
2019/04/29	5	51.30	6	50.03	49.55	-1	3,696	-0.03%
2019/04/26	2	49.98	1	50.00	50.50	1	3,621	0.03%
2019/04/25	4	49.90	10	50.59	50.60	-6	3,583	-0.17%
2019/04/24	1	48.70	12	48.71	48.60	-11	3,463	-0.32%
2019/04/23	6	47.88	1	47.95	47.85	5	3,476	0.14%
2019/04/22	16	49.87	2	49.18	49.05	14	3,485	0.40%
2019/04/19	7	49.09	21	49.28	49.80	-14	3,458	-0.40%
2019/04/18	15	47.94	30	47.82	47.75	-15	3,312	-0.45%
2019/04/17	0	0.00	8	47.23	47.15	-8	3,229	-0.25%
2019/04/16	4	46.85	4	46.84	47.05	0	3,235	0.00%
2019/04/15	10	46.69	3	46.65	47.15	7	3,240	0.22%
2019/04/12	1	45.85	0	0.00	45.80	1	3,260	0.03%
2019/04/11	3	48.10	3	46.85	46.65	0	3,285	0.00%
2019/04/10	1	47.70	0	0.00	47.40	1	3,284	0.03%
2019/04/09	4	47.16	5	47.21	46.70	-1	3,271	-0.03%
2019/04/08	4	46.25	1	46.05	45.85	3	3,231	0.09%
2019/04/02	0	0.00	15	45.05	45.80	-15	3,448	-0.44%
2019/04/01	0	0.00	1	44.90	44.45	-1	3,397	-0.03%
2019/03/29	1	44.50	0	0.00	44.55	1	3,373	0.03%
2019/03/28	0	0.00	2	44.45	44.20	-2	3,423	-0.06%
2019/03/26	2	44.48	0	0.00	44.10	2	3,439	0.06%
2019/03/25	17	44.06	10	44.52	44.10	7	3,434	0.20%
2019/03/22	6	46.18	23	45.82	45.80	-17	3,436	-0.49%
2019/03/21	9	45.57	1	45.40	45.80	8	3,419	0.23%
2019/03/20	16	46.80	1	47.00	46.25	15	3,405	0.44%
2019/03/19	2	45.98	3	46.18	46.40	-1	3,401	-0.03%
2019/03/15	1	44.35	0	0.00	44.85	1	3,355	0.03%
2019/03/14	15	44.15	0	0.00	44.00	15	3,365	0.45%
2019/03/13	1	44.70	0	0.00	44.65	1	3,399	0.03%
2019/03/12	1	44.05	0	0.00	43.80	1	3,412	0.03%
2019/03/05	1	45.20	0	0.00	44.85	1	3,708	0.03%
2019/03/04	8	45.38	0	0.00	44.90	8	3,854	0.21%
2019/02/27	1	45.90	1	47.20	45.95	0	3,874	0.00%
2019/02/26	6	48.62	1	48.20	48.00	5	3,834	0.13%
2019/02/25	3	47.65	4	47.71	47.85	-1	3,907	-0.03%
2019/02/22	3.5	48.70	7	48.68	48.00	-3.5	3,955	-0.09%
2019/02/21	4	48.46	0	0.00	48.65	4	4,044	0.10%
2019/02/20	17.5	50.27	6	50.97	48.30	11.5	4,041	0.28%
2019/02/19	30	45.84	43	47.58	48.85	-13	3,713	-0.35%
2019/02/18	0	0.00	1	44.50	44.45	-1	3,564	-0.03%
2019/02/15	5	43.94	0	0.00	43.30	5	3,522	0.14%
2019/02/14	1	44.00	2	43.55	43.70	-1	3,512	-0.03%
2019/02/13	0.5	42.90	1	42.95	43.00	-0.5	3,482	-0.01%
2019/02/12	0.5	43.20	0	0.00	43.35	0.5	3,456	0.01%
2019/02/11	1.5	43.00	0	0.00	43.70	1.5	3,445	0.04%
2019/01/30	1	43.00	0	0.00	43.00	1	3,451	0.03%
2019/01/28	1	44.35	3	44.55	44.40	-2	3,505	-0.06%
2019/01/25	0	0.00	2	44.10	44.10	-2	3,574	-0.06%
2019/01/24	1	43.95	1	44.10	43.65	0	3,590	0.00%
2019/01/23	1.5	43.58	2	43.53	43.15	-0.5	3,634	-0.02%
2019/01/22	1.5	43.87	1	43.35	43.35	0.5	3,669	0.01%
2019/01/21	3	44.23	7	44.41	44.50	-4	3,757	-0.11%
2019/01/18	2	42.78	2	42.80	42.20	0	3,761	0.00%
2019/01/17	2	43.40	9	43.01	42.25	-7	3,816	-0.18%
2019/01/16	6	43.20	5	43.10	43.00	1	3,925	0.03%
2019/01/15	15	43.05	2	42.83	43.20	13	3,927	0.33%
2019/01/14	2	42.40	3	42.97	43.30	-1	3,847	-0.03%
2019/01/11	0	0.00	1	43.10	41.75	-1	3,839	-0.03%
2019/01/10	3	41.80	2	42.03	41.60	1	3,810	0.03%
2019/01/09	1	41.95	2	41.95	42.00	-1	3,830	-0.03%
2019/01/08	0	0.00	3	41.30	41.10	-3	3,839	-0.08%
2019/01/04	4	39.58	0	0.00	39.10	4	3,894	0.10%
2019/01/03	1	40.85	4	41.34	40.65	-3	3,914	-0.08%
2019/01/02	1	42.65	1	42.60	42.60	0	3,940	0.00%
2018/12/27	1	42.30	2	41.65	41.40	-1	4,015	-0.02%
2018/12/26	13	44.35	7	42.68	41.00	6	4,045	0.15%
2018/12/25	5	41.80	8	42.26	42.25	-3	3,913	-0.08%
2018/12/24	2	39.55	2	40.75	41.20	0	3,875	0.00%
2018/12/20	1	39.55	0	0.00	40.30	1	3,893	0.03%
2018/12/19	1	40.75	1	39.70	40.15	0	3,897	0.00%
2018/12/13	6	41.68	21	40.92	40.60	-15	4,160	-0.36%
2018/12/12	14	41.65	2	41.75	41.50	12	4,166	0.29%
2018/12/11	1	40.40	0	0.00	40.65	1	4,169	0.02%
2018/12/07	2	40.45	1	40.45	39.90	1	4,211	0.02%
2018/12/06	1	40.85	0	0.00	39.50	1	4,326	0.02%
2018/12/05	0	0.00	9	40.43	40.85	-9	4,361	-0.21%
2018/12/04	2	41.90	0	0.00	41.80	2	4,542	0.04%
2018/12/03	3	42.08	1	42.25	42.00	2	4,711	0.04%
2018/11/30	0	0.00	2	41.75	40.90	-2	4,696	-0.04%
2018/11/29	3	41.35	1	41.00	41.00	2	4,804	0.04%
2018/11/28	11	40.27	12	39.84	40.15	-1	5,009	-0.02%
2018/11/27	20	38.18	7	38.51	39.10	13	5,358	0.24%
2018/11/26	5	36.75	5	37.10	37.00	0	5,392	0.00%
2018/11/22	2	37.43	2	36.75	36.10	0	5,414	0.00%
2018/11/21	1	35.75	0	0.00	36.95	1	5,308	0.02%
2018/11/19	0	0.00	1	37.25	37.25	-1	5,169	-0.02%
2018/11/13	0	0.00	1	31.50	32.90	-1	5,203	-0.02%
2018/11/12	1	32.70	0	0.00	32.60	1	5,232	0.02%
2018/11/07	0	0.00	3	33.15	33.40	-3	5,364	-0.06%
2018/11/06	3	32.53	2	33.40	32.00	1	5,405	0.02%
2018/11/05	1	33.40	1	32.75	33.70	0	5,394	0.00%
2018/11/02	2	34.03	2	33.60	33.75	0	5,406	0.00%
2018/11/01	9	32.94	8	32.49	32.80	1	5,375	0.02%
2018/10/31	1	32.00	1	31.95	32.00	0	5,331	0.00%
2018/10/29	8	30.07	8	30.34	29.60	0	5,226	0.00%
2018/10/26	9	30.76	11	31.05	29.80	-2	5,098	-0.04%
2018/10/25	6	32.50	6	33.14	32.40	0	5,023	0.00%
2018/10/24	6	37.18	25	36.66	36.00	-19	5,014	-0.38%
2018/10/23	5	39.11	8	39.18	39.00	-3	4,968	-0.06%
2018/10/22	1	40.85	2	41.13	41.10	-1	4,950	-0.02%
2018/10/19	21	40.68	6	40.30	40.80	15	4,962	0.30%
2018/10/18	1	42.10	12	42.03	42.30	-11	4,942	-0.22%
2018/10/17	15	41.60	1	41.65	41.65	14	4,936	0.28%
2018/10/16	2	41.43	1	41.50	41.40	1	4,941	0.02%
2018/10/15	5	40.50	5	41.00	40.65	0	5,011	0.00%
2018/10/12	6	39.47	2	37.90	39.60	4	5,006	0.08%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/09	4	44.40	6	43.15	43.00	-2	4,970	-0.04%
2018/10/08	5	46.00	5.7	45.55	45.70	-0.7	4,961	-0.01%
2018/10/05	3	48.17	1	45.50	45.00	2	5,005	0.04%
2018/10/03	1	50.70	1	52.20	50.50	0	4,879	0.00%
2018/10/02	3	53.80	0	0.00	53.20	3	4,850	0.06%
2018/10/01	0	0.00	2	55.10	55.00	-2	4,825	-0.04%
2018/09/28	0.4	54.70	1	55.70	54.50	-0.6	4,841	-0.01%
2018/09/27	5	55.50	18	55.80	55.20	-13	4,844	-0.27%
2018/09/26	0	0.00	1	56.90	56.90	-1	4,878	-0.02%
2018/09/21	4.1	58.10	0	0.00	58.50	4.1	4,855	0.08%
2018/09/20	12	63.33	6	60.60	60.20	6	4,731	0.13%
2018/09/19	4	68.00	4	67.15	66.80	0	4,615	0.00%
2018/09/18	1	67.10	0	0.00	67.50	1	4,608	0.02%
2018/09/17	0	0.00	1	67.90	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	1	65.60	65.60	-1	4,546	-0.02%
2018/09/13	1.7	64.65	0	0.00	64.30	1.7	4,525	0.04%
2018/09/12	3	68.17	4	65.93	64.70	-1	4,494	-0.02%
2018/09/11	9.3	68.87	2	68.15	68.40	7.3	4,384	0.17%
2018/09/10	22	68.25	19	69.39	70.50	3	4,312	0.07%
2018/09/07	11.1	69.13	17	69.60	69.90	-5.9	4,199	-0.14%
2018/09/06	3	67.87	0	0.00	67.80	3	3,989	0.08%
2018/09/05	1	69.30	0	0.00	68.50	1	3,943	0.03%
2018/09/04	6	69.47	3	68.40	67.50	3	3,797	0.08%
2018/09/03	24	73.41	11	71.36	69.50	13	3,528	0.37%
2018/08/31	1	66.10	7	70.86	71.60	-6	3,104	-0.19%
2018/08/29	0	0.00	25.3	63.70	64.40	-25.3	2,955	-0.86%
2018/08/28	25.3	62.47	0	0.00	62.00	25.3	2,993	0.85%
2018/08/27	2	63.80	0	0.00	63.80	2	2,992	0.07%
2018/08/24	0	0.00	1	64.80	64.00	-1	3,033	-0.03%
2018/08/23	0	0.00	3	64.00	64.20	-3	3,006	-0.10%
2018/08/22	0	0.00	1	62.90	63.00	-1	2,979	-0.03%
2018/08/21	16	62.28	17	63.00	63.00	-1	2,969	-0.03%
2018/08/20	1	61.00	23	62.57	63.00	-22	2,982	-0.74%
2018/08/17	36	61.56	15	62.30	62.00	21	3,034	0.69%
2018/08/16	0	0.00	37	62.30	62.50	-37	3,013	-1.23%
2018/08/15	4	60.13	2	60.40	61.00	2	2,975	0.07%
2018/08/14	2	59.25	3	60.03	61.00	-1	2,934	-0.03%
2018/08/09	1	58.70	1	60.00	59.10	0	2,820	0.00%
2018/08/08	2	59.50	6	60.68	61.50	-4	2,780	-0.14%
2018/08/07	2	59.60	0	0.00	58.90	2	2,726	0.07%
2018/08/06	7	59.74	0	0.00	59.50	7	2,733	0.26%
2018/08/03	7	59.93	1	58.80	58.90	6	2,777	0.22%
2018/08/02	1	60.00	0	0.00	59.90	1	2,774	0.04%
2018/08/01	2	61.05	4	60.98	60.70	-2	2,802	-0.07%
2018/07/31	7	60.17	0	0.00	60.00	7	2,849	0.25%
2018/07/30	24	62.24	0	0.00	61.80	24	2,872	0.84%
2018/07/27	0	0.00	11	65.10	65.00	-11	2,852	-0.39%
2018/07/26	11	64.46	0	0.00	64.20	11	2,901	0.38%
2018/07/23	2	66.40	0	0.00	66.70	2	3,327	0.06%
2018/07/20	4	67.30	4	67.10	67.30	0	3,361	0.00%
2018/07/19	0	0.00	3	65.23	65.00	-3	3,421	-0.09%
2018/07/18	3	67.00	3	66.50	66.40	0	3,464	0.00%
2018/07/16	1	67.80	5	67.32	66.90	-4	3,442	-0.12%
2018/07/13	5	65.82	20	65.36	67.10	-15	3,460	-0.43%
2018/07/12	0	0.00	1	63.30	64.10	-1	3,410	-0.03%
2018/07/11	1	64.00	7	64.10	63.40	-6	3,414	-0.18%
2018/07/10	6	63.33	1	63.50	63.40	5	3,429	0.15%
2018/07/06	0	0.00	1	62.00	61.60	-1	3,455	-0.03%
2018/07/05	1	62.90	0	0.00	62.70	1	3,588	0.03%
2018/07/04	5	62.00	13.4	62.83	62.90	-8.4	3,656	-0.23%
2018/07/03	0	0.00	3	60.40	60.10	-3	3,597	-0.08%
2018/07/02	2	60.45	2	61.10	61.10	0	3,618	0.00%
2018/06/29	1	60.20	0	0.00	59.80	1	3,624	0.03%
2018/06/28	1	61.10	0	0.00	61.30	1	3,597	0.03%
2018/06/25	0	0.00	1	60.90	60.70	-1	3,676	-0.03%
2018/06/22	2	61.40	0	0.00	61.10	2	3,733	0.05%
2018/06/21	1	61.30	0	0.00	62.40	1	3,779	0.03%
2018/06/19	6	61.33	0	0.00	61.10	6	3,938	0.15%
2018/06/14	2	61.90	0	0.00	61.80	2	4,076	0.05%
2018/06/13	7	62.37	3	63.17	62.00	4	4,232	0.09%
2018/06/12	9.4	61.84	0	0.00	61.60	9.4	4,273	0.22%
2018/06/11	8	62.54	0	0.00	62.50	8	4,307	0.19%
2018/06/08	1	63.70	2	63.80	63.50	-1	4,410	-0.02%
2018/06/07	3	64.60	3	64.73	64.20	0	4,605	0.00%
2018/06/06	4	64.83	0	0.00	64.00	4	4,744	0.08%
2018/06/05	13	66.42	16	65.22	64.60	-3	4,821	-0.06%
2018/06/04	3	63.90	0	0.00	63.30	3	4,947	0.06%
2018/06/01	4	64.88	4	64.10	64.30	0	5,148	0.00%
2018/05/31	1	62.30	4	62.98	63.40	-3	5,726	-0.05%
2018/05/30	3	62.57	0	0.00	62.30	3	6,196	0.05%
2018/05/29	1	64.20	12	64.91	63.80	-11	6,348	-0.17%
2018/05/28	6	64.65	14	64.09	64.00	-8	6,402	-0.12%
2018/05/25	20	64.16	6.4	65.47	66.10	13.6	6,506	0.21%
2018/05/24	3	61.73	2	62.35	63.00	1	6,547	0.02%
2018/05/23	2.1	61.44	2	62.20	61.20	0.1	6,644	0.00%
2018/05/22	1	62.60	1	63.30	62.80	0	6,739	0.00%
2018/05/21	1	63.20	0	0.00	63.00	1	6,948	0.01%
2018/05/18	2	63.65	0	0.00	62.50	2	7,111	0.03%
2018/05/17	1	65.70	7	65.00	64.50	-6	7,297	-0.08%
2018/05/14	0	0.00	1	66.60	66.50	-1	7,920	-0.01%
2018/05/11	2	66.60	2	67.25	65.50	0	8,085	0.00%
2018/05/10	1	66.40	2.4	66.97	67.50	-1.4	8,198	-0.02%
2018/05/09	1.4	66.00	0	0.00	66.30	1.4	8,402	0.02%
2018/05/08	2	67.50	9	65.79	67.40	-7	8,699	-0.08%
2018/05/07	13	69.49	4	68.68	68.10	9	8,877	0.10%
2018/05/03	7	67.64	1	68.70	68.40	6	10,151	0.06%
2018/05/02	5	68.66	2	66.60	66.60	3	10,875	0.03%
2018/04/30	1	63.80	6	67.32	67.00	-5	11,082	-0.05%
2018/04/27	7	58.39	13	60.02	62.00	-6	10,952	-0.05%
2018/04/26	7	60.34	6	60.50	59.70	1	10,891	0.01%
2018/04/25	11	59.85	7	59.74	60.00	4	10,922	0.04%
2018/04/24	1	65.00	1	65.40	65.10	0	10,906	0.00%
2018/04/23	1.3	66.60	0	0.00	67.00	1.3	10,954	0.01%
2018/04/20	0	0.00	1	67.90	67.10	-1	11,109	-0.01%
2018/04/19	1	66.30	0.2	68.80	68.80	0.8	11,216	0.01%
2018/04/18	3	65.43	1	64.20	65.20	2	11,206	0.02%
2018/04/17	0	0.00	2	67.00	66.40	-2	11,212	-0.02%
2018/04/16	1.3	67.12	1	66.50	66.80	0.3	11,251	0.00%
2018/04/13	1	65.30	1	65.60	65.00	0	11,315	0.00%
2018/04/12	2	66.35	2	66.00	66.00	0	11,398	0.00%
2018/04/11	5	65.82	2	66.35	65.70	3	11,398	0.03%
2018/04/10	10.3	72.26	6	71.38	70.00	4.3	11,276	0.04%
2018/04/09	0	70.10	2	70.10	70.20	-2	11,241	-0.02%
2018/04/03	3	69.97	0	0.00	70.10	3	11,266	0.03%
2018/04/02	0.3	70.00	1	70.30	70.00	-0.7	11,248	-0.01%
2018/03/30	1.3	69.85	0	0.00	69.70	1.3	11,285	0.01%
2018/03/28	2	69.75	0	0.00	69.30	2	11,411	0.02%
2018/03/27	1	70.90	2	71.55	70.90	-1	11,389	-0.01%
2018/03/26	2.3	69.50	3	70.87	69.50	-0.7	11,401	-0.01%
2018/03/23	5	69.74	5	69.62	71.00	0	11,432	0.00%
2018/03/22	2.3	72.70	1	71.80	72.00	1.3	11,569	0.01%
2018/03/21	3.3	74.55	22	75.04	73.50	-18.7	11,517	-0.16%
2018/03/20	25.4	74.70	23	74.19	74.00	2.4	11,444	0.02%
2018/03/19	5	72.98	8	73.84	73.80	-3	11,444	-0.03%
2018/03/16	0	0.00	4	72.55	71.70	-4	11,405	-0.04%
2018/03/15	25	72.83	27	72.84	73.00	-2	11,464	-0.02%
2018/03/14	16	71.72	14	72.11	72.60	2	11,486	0.02%
2018/03/13	5	71.66	12	72.16	73.20	-7	11,526	-0.06%
2018/03/12	60	71.86	55	69.67	69.10	5	11,502	0.04%
2018/03/09	5	72.06	6	71.90	71.00	-1	11,640	-0.01%
2018/03/08	46	76.07	50	75.38	74.60	-4	11,780	-0.03%
2018/03/07	8	74.86	12	75.04	73.80	-4	11,676	-0.03%
2018/03/06	20	78.34	14	78.32	77.50	6	11,716	0.05%
2018/03/05	117	73.09	115.6	74.51	75.40	1.4	11,460	0.01%	大買/大賣/
2018/03/02	3	68.57	9	67.64	68.60	-6	11,349	-0.05%
2018/03/01	6	66.65	2	67.40	66.70	4	11,392	0.04%
2018/02/27	4	68.03	13	67.53	67.90	-9	11,572	-0.08%
2018/02/26	7.4	66.48	13	66.92	66.20	-5.7	11,445	-0.05%
2018/02/23	17.4	70.25	9	70.89	68.60	8.4	11,346	0.07%
2018/02/22	1	69.10	3	69.23	68.80	-2	11,322	-0.02%
2018/02/21	7	70.53	5	70.44	71.10	2	11,333	0.02%
2018/02/12	10	68.79	390	70.24	66.20	-380	11,211	-3.39%	大賣/鉅額交易
2018/02/09	25	67.92	8	66.75	68.20	17	11,239	0.15%
2018/02/08	11	69.35	17	71.61	69.10	-6	11,150	-0.05%
2018/02/07	391	74.81	6	73.31	74.90	385	10,986	3.50%	大買/鉅額交易
2018/02/06	11	68.75	9	68.81	68.10	2	10,953	0.02%
2018/02/05	6.4	73.67	7	73.61	74.00	-0.6	10,852	-0.01%
2018/02/02	9.3	79.31	9	78.46	78.10	0.3	10,763	0.00%
2018/02/01	5.3	80.45	7	80.13	77.90	-1.7	10,709	-0.02%
2018/01/31	205	76.89	17.1	78.76	81.80	187.9	10,660	1.76%	大買/鉅額交易
2018/01/30	161	81.87	6	80.53	79.80	155	10,623	1.46%	大買/鉅額交易
2018/01/29	27	80.55	669.2	80.06	82.80	-642.2	10,536	-6.10%	大賣/鉅額交易
2018/01/26	308	75.84	28.5	74.31	75.90	279.5	9,824	2.84%	大買/鉅額交易
2018/01/25	187.4	71.57	984	70.05	69.00	-796.6	9,269	-8.59%	大買/大賣/鉅額交易
2018/01/24	796	68.05	9.7	67.31	68.30	786.3	8,504	9.25%	大買/鉅額交易
2018/01/23	0.4	62.00	0	0.00	62.10	0.4	8,168	0.00%
2018/01/22	4.4	62.69	4	63.05	63.50	0.4	8,143	0.00%
2018/01/19	1.5	61.47	0	0.00	61.70	1.5	8,102	0.02%
2018/01/18	5	62.94	6	63.43	63.50	-1	8,028	-0.01%
2018/01/17	8.5	62.90	7	63.73	62.70	1.5	7,988	0.02%
2018/01/16	5	61.80	5	62.74	63.50	0	7,915	0.00%
2018/01/15	5	59.86	9	59.70	60.80	-4	7,863	-0.05%
2018/01/12	2	56.95	5	56.58	57.20	-3	7,865	-0.04%
2018/01/11	3	55.27	0	0.00	54.70	3	7,853	0.04%
2018/01/10	2	56.75	1	57.10	56.00	1	7,798	0.01%
2018/01/09	4	59.48	2	61.45	58.30	2	7,737	0.03%
2018/01/08	6	59.42	14	60.22	60.00	-8	7,653	-0.10%
2018/01/05	2	59.10	3	59.23	58.50	-1	7,547	-0.01%
2018/01/04	3	59.90	4	59.88	59.70	-1	7,531	-0.01%
2018/01/03	2	59.50	3	59.93	60.30	-1	7,503	-0.01%
2018/01/02	4	55.95	4	56.70	57.30	0	7,443	0.00%