元太 (8069)-統一-新竹券商分點個股進出

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
285.5
漲跌
▼2.5
漲幅
-0.87%
成交量
4,028張
產業
上櫃光電類股
1464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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	2.1	284.04	1	287.50	285.50	1.1	5,482	0.02%
2024/11/20	2	289.00	2	293.00	288.00	0	5,665	0.00%
2024/11/18	1	286.00	0	0.00	285.50	1	5,680	0.02%
2024/11/14	2	282.50	0	0.00	275.00	2	5,802	0.03%
2024/11/13	1	287.00	0	288.50	287.00	1	5,784	0.02%
2024/11/12	5.3	288.85	2	291.75	290.00	3.3	5,942	0.06%
2024/11/08	4.3	297.92	4.1	300.62	294.00	0.2	5,903	0.00%
2024/11/07	7.4	293.09	4	297.50	300.00	3.4	5,957	0.06%
2024/11/06	0	0.00	2	303.00	305.00	-2	5,820	-0.03%
2024/11/05	0.2	303.25	0	0.00	302.50	0.2	5,910	0.00%
2024/11/04	0	0.00	2	298.75	304.00	-2	6,010	-0.03%
2024/11/01	3.2	288.91	0	0.00	292.00	3.2	6,037	0.05%
2024/10/30	0	305.00	1	305.50	306.00	-1	6,061	-0.02%
2024/10/29	8.1	300.67	8	296.44	302.00	0.1	6,081	0.00%
2024/10/28	1.1	297.27	0	0.00	298.00	1.1	6,089	0.02%
2024/10/25	8.2	302.32	0	0.00	300.00	8.2	6,168	0.13%
2024/10/24	1.5	304.05	0.1	304.00	303.00	1.4	6,217	0.02%
2024/10/23	4	314.88	3.4	316.18	314.00	0.6	6,310	0.01%
2024/10/22	1.2	307.50	3	311.50	313.00	-1.8	6,260	-0.03%
2024/10/21	3.5	309.35	0	0.00	306.00	3.5	6,312	0.06%
2024/10/18	0	0.00	1	315.00	319.00	-1	6,239	-0.02%
2024/10/17	0	0.00	0.8	311.50	313.00	-0.8	6,180	-0.01%
2024/10/16	0.2	305.00	0	0.00	305.00	0.2	6,075	0.00%
2024/10/15	0	0.00	1	305.50	306.00	-1	6,051	-0.02%
2024/10/14	0.4	304.14	0	0.00	304.00	0.4	6,036	0.01%
2024/10/11	0	0.00	2	307.26	309.00	-2	6,045	-0.03%
2024/10/09	0.4	299.75	0	0.00	300.50	0.4	6,110	0.01%
2024/10/08	0.2	302.00	0	0.00	303.50	0.2	6,122	0.00%
2024/10/07	0	0.00	1.2	310.66	303.50	-1.2	6,103	-0.02%
2024/10/01	10	297.00	1	299.00	298.00	9	6,110	0.15%
2024/09/30	2.2	290.32	1	295.00	293.00	1.2	6,156	0.02%
2024/09/27	3.5	303.25	2	306.00	295.00	1.5	6,228	0.02%
2024/09/26	3	308.17	0	0.00	305.00	3	6,392	0.05%
2024/09/25	0.2	311.75	0	0.00	310.50	0.2	6,401	0.00%
2024/09/24	1	316.00	2	316.50	316.00	-1	6,458	-0.02%
2024/09/23	5	307.50	3	310.33	311.00	2	6,463	0.03%
2024/09/20	8	304.75	8	307.94	311.00	0	6,439	0.00%
2024/09/19	1	295.00	1	299.96	300.00	0	6,402	0.00%
2024/09/18	2	298.75	2	299.50	297.50	0	6,410	0.00%
2024/09/16	0	0.00	3	293.50	294.00	-3	6,427	-0.05%
2024/09/12	1	287.50	0	0.00	288.00	1	6,436	0.02%
2024/09/11	1	286.50	1	286.00	286.50	0	6,474	0.00%
2024/09/10	2	282.50	1	288.00	281.50	1	6,486	0.02%
2024/09/09	2	283.75	0	0.00	282.50	2	6,516	0.03%
2024/09/06	1	289.00	0	0.00	287.50	1	6,622	0.02%
2024/09/05	2	282.75	2	287.25	284.00	0	6,790	0.00%
2024/09/04	6	288.42	3	294.67	292.00	3	6,896	0.04%
2024/09/03	2	300.25	0	0.00	299.00	2	6,864	0.03%
2024/09/02	3	300.50	0	0.00	300.00	3	6,877	0.04%
2024/08/30	1	308.00	0	0.00	305.00	1	6,854	0.01%
2024/08/28	3	297.50	3	301.17	303.00	0	6,670	0.00%
2024/08/27	2	297.00	1	301.50	301.00	1	6,719	0.01%
2024/08/26	1	297.00	0	0.00	296.00	1	6,733	0.01%
2024/08/23	5	301.00	2	302.00	302.00	3	6,789	0.04%
2024/08/22	2	293.50	5.5	295.66	298.50	-3.5	6,702	-0.05%
2024/08/21	0	0.00	1	282.50	284.00	-1	6,528	-0.02%
2024/08/19	2	282.50	0	0.00	281.50	2	6,650	0.03%
2024/08/16	7	293.21	5	294.60	286.50	2	6,658	0.03%
2024/08/15	1	282.50	3	286.33	286.00	-2	6,466	-0.03%
2024/08/14	3	284.83	6	287.83	284.00	-3	6,366	-0.05%
2024/08/13	2	282.01	1	282.50	281.50	1	6,210	0.02%
2024/08/12	1	279.00	2	279.75	282.00	-1	6,251	-0.02%
2024/08/09	0	0.00	4	280.63	283.00	-4	6,217	-0.06%
2024/08/08	0	0.00	1	259.50	261.50	-1	6,152	-0.02%
2024/08/07	1	258.00	0	0.00	260.00	1	6,272	0.02%
2024/08/05	0.1	241.50	0	0.00	241.50	0.1	6,096	0.00%
2024/08/02	3	272.00	3.1	272.60	268.00	-0.1	6,103	0.00%
2024/08/01	1	269.50	3.1	269.44	272.00	-2.1	6,008	-0.03%
2024/07/31	8	269.13	2	270.50	269.50	6	6,009	0.10%
2024/07/30	3	258.83	2	261.25	268.00	1	5,998	0.02%
2024/07/29	0	0.00	1	267.00	266.50	-1	6,010	-0.02%
2024/07/26	0	0.00	7	266.29	263.00	-7	6,029	-0.12%
2024/07/23	0	0.00	1	248.00	254.50	-1	5,982	-0.02%
2024/07/22	1	242.50	0	0.00	245.00	1	6,140	0.02%
2024/07/19	0	264.00	0	0.00	262.00	0	6,211	0.00%
2024/07/18	1.1	264.19	0	0.00	264.50	1.1	6,262	0.02%
2024/07/16	1	266.00	1	270.50	272.00	0	6,344	0.00%
2024/07/15	1	265.00	0	0.00	268.00	1	6,436	0.02%
2024/07/12	0	0.00	39	268.63	270.50	-39	6,538	-0.60%
2024/07/11	1.1	271.64	2	277.75	279.00	-0.9	6,626	-0.01%
2024/07/09	0	0.00	2	260.00	270.00	-2	6,593	-0.03%
2024/07/08	39	262.00	0	0.00	263.00	39	6,611	0.59%
2024/07/03	1	270.00	3	270.50	275.00	-2	6,561	-0.03%
2024/07/02	1	259.50	7	261.07	261.50	-6	6,428	-0.09%
2024/07/01	0	0.00	0	250.00	249.50	0	6,268	0.00%
2024/06/28	5	256.00	0.1	252.05	252.00	4.9	6,249	0.08%
2024/06/27	0	0.00	10	246.60	250.50	-10	6,154	-0.16%
2024/06/26	0	0.00	14	241.57	239.50	-14	6,084	-0.23%
2024/06/25	0	0.00	1	230.03	234.00	-1	6,096	-0.02%
2024/06/24	1	235.00	0	0.00	234.00	1	6,085	0.02%
2024/06/21	19	239.66	1	245.00	239.50	18	6,114	0.29%
2024/06/19	2	241.25	2	238.01	238.50	0	6,185	0.00%
2024/06/18	3	239.67	3	238.83	239.00	0	6,195	0.00%
2024/06/14	2	250.00	2	249.75	250.00	0	6,152	0.00%
2024/06/13	3	251.67	3	248.33	246.50	0	6,150	0.00%
2024/06/12	1	239.03	19.5	243.23	243.00	-18.5	6,061	-0.31%
2024/06/11	0	0.00	12	231.33	232.50	-12	5,905	-0.20%
2024/06/07	2	214.25	1	216.00	215.00	1	5,799	0.02%
2024/06/06	2	214.50	0	0.00	215.00	2	5,861	0.03%
2024/06/05	4.1	216.14	0	0.00	215.50	4.1	5,941	0.07%
2024/06/03	0	0.00	1	222.00	221.50	-1	6,340	-0.02%
2024/05/31	1	219.50	1	222.00	219.50	0	6,432	0.00%
2024/05/30	3	220.33	0	0.00	220.00	3	6,424	0.05%
2024/05/29	6	234.58	2	235.24	227.00	4	6,488	0.06%
2024/05/27	0	0.00	0	227.00	226.00	0	6,830	0.00%
2024/05/24	0	0.00	4	221.01	227.00	-4	6,874	-0.06%
2024/05/23	2	225.50	11.1	222.67	225.50	-9.1	6,933	-0.13%
2024/05/17	4	209.75	1	209.50	209.00	3	6,992	0.04%
2024/05/16	3	213.83	0	0.00	210.50	3	7,020	0.04%
2024/05/14	1	213.00	2	212.00	214.00	-1	7,213	-0.01%
2024/05/13	0	0.00	6	217.50	219.00	-6	7,201	-0.08%
2024/05/10	2	208.50	2	208.75	210.50	0	7,130	0.00%
2024/05/09	5	210.00	1	213.50	208.00	4	7,297	0.05%
2024/05/08	1	209.00	0	0.00	209.50	1	7,447	0.01%
2024/05/07	1	213.52	1.2	214.17	217.00	-0.2	7,477	0.00%
2024/05/06	0.1	219.50	3	219.00	218.00	-3	7,669	-0.04%
2024/05/03	5	217.20	2	221.00	217.50	3	8,148	0.04%
2024/05/02	3.1	214.03	6	216.58	216.00	-3	8,247	-0.04%
2024/04/30	3.1	214.08	0	217.00	210.00	3.1	8,213	0.04%
2024/04/29	6	222.00	1	230.00	220.50	5	8,180	0.06%
2024/04/26	2	226.25	8	227.38	227.50	-6	8,103	-0.07%
2024/04/25	1	216.50	2	215.00	216.50	-1	8,015	-0.01%
2024/04/24	0	0.00	0.1	213.50	209.00	-0.1	7,906	0.00%
2024/04/23	1	208.00	0	0.00	208.00	1	7,910	0.01%
2024/04/22	1	207.00	0	0.00	207.00	1	7,885	0.01%
2024/04/19	6	218.17	0	0.00	215.00	6	7,795	0.08%
2024/04/18	5	228.00	0	0.00	225.50	5	7,695	0.06%
2024/04/17	5	228.50	0	0.00	229.00	5	7,574	0.07%
2024/04/16	0	0.00	2	237.50	237.00	-2	7,500	-0.03%
2024/04/12	0	243.50	1	244.99	245.00	-1	7,483	-0.01%
2024/04/11	0	0.00	0	240.00	242.00	0	7,431	0.00%
2024/04/10	0	0.00	9	240.06	240.00	-9	7,391	-0.12%
2024/04/09	0	0.00	0.2	230.50	231.00	-0.2	7,358	0.00%
2024/04/08	1.2	231.67	1	235.00	232.00	0.2	7,348	0.00%
2024/04/01	0	0.00	0.1	229.50	231.50	-0.1	7,508	0.00%
2024/03/29	0.1	229.00	0	0.00	229.00	0.1	7,556	0.00%
2024/03/28	3	228.67	0	0.00	227.00	3	7,624	0.04%
2024/03/26	2	234.00	1	236.00	229.50	1	7,926	0.01%
2024/03/22	2	236.00	0	0.00	236.50	2	7,858	0.03%
2024/03/21	8	240.31	5	240.50	236.50	3	7,785	0.04%
2024/03/20	0	0.00	0	241.00	238.50	0	7,913	0.00%
2024/03/19	0	0.00	0	240.50	239.50	0	7,963	0.00%
2024/03/18	0	0.00	6	242.50	244.50	-6	7,934	-0.08%
2024/03/15	2	238.00	0	0.00	234.00	2	7,914	0.03%
2024/03/14	0	0.00	7	233.00	235.50	-7	7,900	-0.09%
2024/03/13	4	229.63	0	0.00	230.50	4	7,846	0.05%
2024/03/12	2	237.00	1	236.50	236.00	1	7,793	0.01%
2024/03/11	1	229.00	1	219.50	229.50	0	7,722	0.00%
2024/03/08	3.1	228.09	0	0.00	222.50	3.1	7,635	0.04%
2024/03/07	3	238.83	3	240.00	240.00	0	7,314	0.00%
2024/03/06	2	242.00	0	0.00	241.00	2	7,264	0.03%
2024/03/05	0.1	241.50	27	240.56	241.00	-26.9	7,259	-0.37%
2024/03/04	1	246.04	0	0.00	246.50	1	7,191	0.01%
2024/02/29	9	237.83	12	241.21	246.00	-3	6,948	-0.04%
2024/02/27	1	229.50	5	231.60	230.00	-4	6,664	-0.06%
2024/02/26	0	0.00	2	222.50	223.50	-2	6,590	-0.03%
2024/02/22	0	0.00	0.1	233.00	233.00	-0.1	6,498	0.00%
2024/02/21	0	0.00	1	231.00	232.00	-1	6,489	-0.02%
2024/02/20	0	0.00	0	225.00	228.50	0	6,446	0.00%
2024/02/19	0	0.00	21	222.52	223.00	-21	6,536	-0.32%
2024/02/16	0	0.00	1	226.50	226.00	-1	6,577	-0.02%
2024/02/15	1	228.00	3	226.50	229.00	-2	6,481	-0.03%
2024/02/05	1	218.00	0.4	217.00	217.00	0.6	6,278	0.01%
2024/02/02	1	213.00	1	216.00	214.00	0	6,223	0.00%
2024/02/01	2	214.00	3.1	214.63	213.50	-1.1	6,168	-0.02%
2024/01/31	3	213.98	6	211.00	208.00	-3	6,050	-0.05%
2024/01/30	1	211.50	0	0.00	212.00	1	5,985	0.02%
2024/01/29	0	212.50	1	212.50	216.00	-1	5,987	-0.02%
2024/01/26	0	0.00	5	209.00	217.00	-5	5,799	-0.09%
2024/01/25	0	0.00	5	199.50	200.50	-5	5,280	-0.09%
2024/01/24	1	198.00	3	194.50	193.50	-2	5,127	-0.04%
2024/01/23	0	0.00	26	190.90	195.50	-26	5,071	-0.51%
2024/01/22	0	0.00	5	190.20	187.50	-5	4,994	-0.10%
2024/01/19	2	186.50	9	189.56	187.00	-7	4,987	-0.14%
2024/01/18	1	187.00	0	0.00	185.00	1	4,944	0.02%
2024/01/17	2	182.00	0	0.00	182.50	2	4,926	0.04%
2024/01/16	1	184.00	1	185.50	186.00	0	4,946	0.00%
2024/01/12	1	189.00	1	187.00	187.50	0	5,205	0.00%
2024/01/10	6	184.33	0	0.00	187.00	6	5,293	0.11%
2024/01/08	0	0.00	1	195.50	192.00	-1	5,267	-0.02%
2024/01/04	1	189.00	2	187.50	188.00	-1	5,308	-0.02%
2024/01/03	2	188.75	1	193.50	189.50	1	5,427	0.02%
2023/12/29	0	0.00	2	199.25	197.00	-2	5,531	-0.04%
2023/12/28	2	201.50	5	200.60	201.50	-3	5,510	-0.05%
2023/12/27	2	199.00	12	200.38	203.00	-10	5,510	-0.18%
2023/12/26	7	194.00	8	194.69	193.50	-1	5,340	-0.02%
2023/12/25	4	198.00	7	198.21	197.00	-3	5,297	-0.06%
2023/12/22	16	192.97	23	193.41	197.00	-7	5,205	-0.13%
2023/12/20	6	179.83	3	181.17	181.00	3	4,888	0.06%
2023/12/19	1	177.00	4	178.38	177.00	-3	4,911	-0.06%
2023/12/18	5	178.00	0	0.00	178.50	5	4,963	0.10%
2023/12/15	3	182.50	0	0.00	180.00	3	5,028	0.06%
2023/12/14	5	180.50	0	0.00	181.00	5	4,950	0.10%
2023/12/12	0	0.00	3	175.00	174.50	-3	4,944	-0.06%
2023/12/11	2	176.50	0	0.00	176.00	2	4,983	0.04%
2023/12/08	15	180.87	0	0.00	178.50	15	5,027	0.30%
2023/12/06	1	177.00	0	0.00	178.00	1	5,273	0.02%
2023/12/01	4	181.00	0	0.00	180.50	4	5,345	0.07%
2023/11/30	0	0.00	2	183.00	183.00	-2	5,332	-0.04%
2023/11/29	0	0.00	1	177.50	178.50	-1	5,283	-0.02%
2023/11/28	1	175.00	0	0.00	175.50	1	5,343	0.02%
2023/11/24	1.2	175.17	0	0.00	175.50	1.2	5,422	0.02%
2023/11/22	0	0.00	2	176.00	177.50	-2	5,418	-0.04%
2023/11/21	5	177.60	2	178.25	176.00	3	5,460	0.05%
2023/11/20	0	0.00	1	179.00	177.50	-1	5,505	-0.02%
2023/11/17	3	178.83	5	180.40	181.00	-2	5,543	-0.04%
2023/11/16	3	180.83	5.1	180.73	180.50	-2.1	5,583	-0.04%
2023/11/15	1	180.00	5.1	179.90	180.00	-4.1	5,481	-0.07%
2023/11/14	1	175.00	0	0.00	175.00	1	5,551	0.02%
2023/11/13	0	0.00	2	176.00	174.50	-2	6,164	-0.03%
2023/11/10	1.1	171.64	3	173.50	173.50	-1.9	6,445	-0.03%
2023/11/09	2	172.75	8.1	173.25	172.50	-6.1	6,645	-0.09%
2023/11/08	1	170.00	1	171.50	171.00	0	6,735	0.00%
2023/11/07	2	172.75	1	174.00	168.50	1	6,755	0.01%
2023/11/06	3	177.17	3	179.00	173.00	0	6,738	0.00%
2023/11/03	3	174.33	2	174.75	173.50	1	6,673	0.01%
2023/11/01	1	168.50	2	169.75	169.00	-1	6,822	-0.01%
2023/10/31	0	0.00	0	170.25	168.00	0	6,916	0.00%
2023/10/30	1	170.00	1	169.00	169.00	0	7,005	0.00%
2023/10/27	0	0.00	0	170.50	169.50	0	7,071	0.00%
2023/10/26	3	167.00	0	0.00	167.00	3	7,216	0.04%
2023/10/25	1	170.50	2	171.50	173.00	-1	7,299	-0.01%
2023/10/24	2	167.50	1	168.50	170.00	1	7,342	0.01%
2023/10/23	6	169.50	1	168.50	168.00	5	7,307	0.07%
2023/10/20	8	173.56	2	175.00	173.00	6	7,205	0.08%
2023/10/19	2	178.25	2	179.25	178.50	0	7,130	0.00%
2023/10/18	2	179.75	2	180.75	180.00	0	7,122	0.00%
2023/10/17	3	179.83	1	178.52	178.50	2	7,183	0.03%
2023/10/16	4	180.00	2	182.25	179.00	2	7,225	0.03%
2023/10/13	2	183.50	4	183.63	183.50	-2	7,266	-0.03%
2023/10/12	6	185.25	2	184.99	185.00	4	7,245	0.05%
2023/10/11	5	181.30	5	180.50	181.00	0	7,233	0.00%
2023/10/06	5	184.80	1.5	185.99	182.00	3.5	7,202	0.05%
2023/10/05	2	183.00	19	183.32	182.50	-17	7,158	-0.24%
2023/10/04	2	177.50	0	0.00	178.00	2	7,171	0.03%
2023/10/03	0	0.00	4	182.00	179.50	-4	7,188	-0.06%
2023/10/02	0	0.00	0	181.00	181.50	0	7,202	0.00%
2023/09/28	5	179.50	1	179.51	179.50	4	7,258	0.05%
2023/09/26	5	178.00	0	0.00	177.50	5	7,325	0.07%
2023/09/25	3	182.17	7	182.71	182.00	-4	7,373	-0.05%
2023/09/22	2	177.25	11	179.00	179.50	-9	7,489	-0.12%
2023/09/21	5.1	179.59	1	180.00	178.00	4.1	7,579	0.05%
2023/09/20	0	0.00	0	184.00	180.00	0	7,664	0.00%
2023/09/19	3	183.33	2	185.50	181.00	1	7,767	0.01%
2023/09/15	2	180.00	0	0.00	180.00	2	8,323	0.02%
2023/09/14	1	181.00	3	181.03	182.50	-2	8,376	-0.02%
2023/09/13	1	174.00	1	176.00	174.00	0	8,346	0.00%
2023/09/12	43	173.45	20	175.00	172.00	23	8,365	0.27%
2023/09/08	2	178.50	0	0.00	179.50	2	8,389	0.02%
2023/09/07	1	186.00	0	0.00	183.50	1	8,546	0.01%
2023/09/06	1	186.50	0	187.00	186.50	1	8,648	0.01%
2023/09/05	1	184.50	0	0.00	185.00	1	8,865	0.01%
2023/09/04	1.1	185.45	1	184.00	184.00	0.1	8,982	0.00%
2023/09/01	0	0.00	4	187.75	188.00	-4	9,011	-0.04%
2023/08/30	4	184.13	0	0.00	182.50	4	9,211	0.04%
2023/08/29	0	0.00	4	184.63	184.50	-4	9,456	-0.04%
2023/08/28	2	181.25	0	0.00	181.50	2	9,482	0.02%
2023/08/25	2	180.50	0	0.00	181.00	2	9,562	0.02%
2023/08/24	1	184.00	2.1	185.76	185.00	-1.1	9,619	-0.01%
2023/08/23	2	179.75	0	0.00	180.00	2	9,749	0.02%
2023/08/21	2	180.00	0	0.00	179.50	2	9,991	0.02%
2023/08/18	2	180.50	0	0.00	181.00	2	10,044	0.02%
2023/08/17	12.1	179.90	2	181.77	183.50	10.1	9,996	0.10%
2023/08/16	33	191.70	0	0.00	191.00	33	9,513	0.35%
2023/08/15	1	201.00	0	0.00	202.50	1	9,446	0.01%
2023/08/14	1	200.00	0	0.00	201.00	1	9,624	0.01%
2023/08/11	2	208.00	0	0.00	204.50	2	9,901	0.02%
2023/08/10	1	211.00	0	0.00	208.50	1	10,024	0.01%
2023/08/09	0	0.00	3	224.50	218.00	-3	9,974	-0.03%
2023/08/08	1	227.50	4	225.00	225.50	-3	10,000	-0.03%
2023/08/07	0	0.00	0	225.00	228.00	0	9,996	0.00%
2023/08/04	2.2	216.77	0	0.00	217.50	2.2	9,939	0.02%
2023/08/02	1	221.00	0	0.00	220.50	1	9,958	0.01%
2023/08/01	0	0.00	2	224.50	222.50	-2	10,227	-0.02%
2023/07/31	1	226.00	0	0.00	225.00	1	10,323	0.01%
2023/07/28	0	0.00	2	221.44	221.50	-2	10,400	-0.02%
2023/07/27	0	0.00	2.1	210.82	213.00	-2.1	10,711	-0.02%
2023/07/26	1.2	207.67	1	210.50	208.50	0.2	11,395	0.00%
2023/07/25	2	208.00	0.1	207.75	208.00	1.9	11,620	0.02%
2023/07/24	1	208.02	0.2	208.36	208.50	0.8	11,671	0.01%
2023/07/19	0	0.00	0	220.00	219.00	0	11,899	0.00%
2023/07/18	1	223.00	1	221.50	222.00	0	12,083	0.00%
2023/07/13	1	226.50	1	221.50	221.00	0	12,382	0.00%
2023/07/12	1	221.50	0	0.00	221.50	1	12,447	0.01%
2023/07/11	0	0.00	1	218.00	222.00	-1	12,582	-0.01%
2023/07/10	0	0.00	1	211.50	212.00	-1	12,593	-0.01%
2023/07/07	1	214.00	0	0.00	212.50	1	12,723	0.01%
2023/07/06	27	219.00	0	0.00	216.50	27	12,802	0.21%
2023/07/05	5	225.80	1	222.50	223.50	4	13,110	0.03%
2023/07/04	1	225.00	0	0.00	224.50	1	13,391	0.01%
2023/07/03	4	226.00	3	224.83	224.50	1	13,818	0.01%
2023/06/30	2	221.25	30	224.90	225.00	-28	13,825	-0.20%
2023/06/29	0	0.00	1.1	218.86	220.50	-1.1	13,824	-0.01%
2023/06/28	2	213.25	1	215.00	215.00	1	13,779	0.01%
2023/06/27	1.1	213.38	0	0.00	211.50	1.1	13,714	0.01%
2023/06/26	34.1	208.12	6	209.83	207.50	28.1	13,656	0.21%
2023/06/21	0	223.50	0	0.00	222.00	0	13,254	0.00%
2023/06/20	3	223.50	2	226.00	227.00	1	13,325	0.01%
2023/06/19	4	228.00	2	228.75	227.50	2	13,442	0.01%
2023/06/16	3	231.50	2	232.75	228.50	1	13,454	0.01%
2023/06/15	10	230.75	2	234.99	231.00	8	13,434	0.06%
2023/06/14	1	236.50	0	0.00	235.00	1	13,455	0.01%
2023/06/13	0	235.50	2	240.00	241.00	-2	13,480	-0.01%
2023/06/12	5	231.00	5	230.50	226.50	0	13,457	0.00%
2023/06/09	1	227.50	7	226.57	227.00	-6	13,641	-0.04%
2023/06/08	4.1	220.48	0	0.00	216.00	4.1	13,800	0.03%
2023/06/07	1	225.51	3	223.17	226.50	-2	14,437	-0.01%
2023/06/06	2	225.50	4	224.50	224.50	-2	14,667	-0.01%
2023/06/02	16	214.91	20.1	217.38	218.00	-4.1	14,948	-0.03%
2023/06/01	1	206.50	7	208.71	209.00	-6	15,102	-0.04%
2023/05/31	13	208.50	18	208.03	207.00	-5	15,223	-0.03%
2023/05/30	3	206.67	1	209.00	205.50	2	15,284	0.01%
2023/05/29	10	206.00	2.1	210.07	205.00	8	15,377	0.05%
2023/05/26	12	205.42	34.1	210.27	211.00	-22.1	15,672	-0.14%
2023/05/25	1	200.00	0	202.00	204.00	1	15,576	0.01%
2023/05/24	13	203.31	15	202.80	203.50	-2	15,794	-0.01%
2023/05/23	11	200.50	2	200.75	200.50	9	15,994	0.06%
2023/05/22	3	198.67	2	197.50	196.00	1	16,029	0.01%
2023/05/19	9	194.78	1	197.50	198.00	8	16,148	0.05%
2023/05/18	15	200.93	4.2	198.57	198.50	10.8	16,664	0.06%
2023/05/17	3	203.00	8	204.00	204.00	-5	16,424	-0.03%
2023/05/16	1	194.50	12	194.33	198.00	-11	16,328	-0.07%
2023/05/15	1	192.50	1	190.50	191.00	0	16,291	0.00%
2023/05/12	1	192.50	3	191.33	193.00	-2	16,487	-0.01%
2023/05/11	5	191.90	2	190.50	189.00	3	16,727	0.02%
2023/05/10	1	189.50	2	190.50	191.00	-1	16,947	-0.01%
2023/05/09	5	193.80	7.1	191.68	192.00	-2.1	17,073	-0.01%
2023/05/08	6.1	193.09	7	193.21	192.50	-0.9	17,251	-0.01%
2023/05/05	4	198.13	2	199.00	198.00	2	17,369	0.01%
2023/05/04	7	196.36	9	197.61	196.50	-2	18,012	-0.01%
2023/05/03	6	201.16	19.1	199.40	197.00	-13	18,098	-0.07%
2023/05/02	2	190.00	24	194.17	197.50	-22	17,881	-0.12%
2023/04/28	0	0.00	15.3	190.50	190.50	-15.3	17,603	-0.09%
2023/04/27	2	173.25	8	175.19	173.50	-6	17,597	-0.03%
2023/04/26	0	174.50	5	172.50	175.50	-5	17,774	-0.03%
2023/04/25	5	171.80	3	172.50	170.00	2	17,824	0.01%
2023/04/24	5	174.20	10.1	176.65	173.50	-5.1	17,950	-0.03%
2023/04/21	6	171.00	10	170.95	172.00	-4	17,974	-0.02%
2023/04/20	2.1	168.05	0	0.00	167.00	2.1	18,203	0.01%
2023/04/19	3	170.67	3	170.50	171.00	0	18,613	0.00%
2023/04/18	3	171.00	1	171.00	171.50	2	18,811	0.01%
2023/04/17	8	172.69	1	172.50	172.00	7	19,005	0.04%
2023/04/14	4	172.75	1	173.50	173.50	3	19,254	0.02%
2023/04/13	2	174.00	1	175.00	173.50	1	19,349	0.01%
2023/04/12	10	174.85	0	0.00	175.00	10	19,500	0.05%
2023/04/11	3	179.00	4.1	178.64	178.50	-1.1	19,579	-0.01%
2023/04/10	28	179.30	40	179.87	178.00	-12	19,623	-0.06%
2023/04/07	8	170.50	1	172.00	172.00	7	19,333	0.04%
2023/04/06	17.1	174.28	0	0.00	171.00	17.1	19,087	0.09%
2023/03/31	0	0.00	4	184.38	184.50	-4	18,757	-0.02%
2023/03/30	1	183.00	3.1	183.34	184.50	-2.1	18,956	-0.01%
2023/03/29	1	179.50	0	0.00	179.50	1	18,944	0.01%
2023/03/28	3	183.33	0	0.00	182.00	3	19,128	0.02%
2023/03/27	1	183.50	2	184.00	185.00	-1	19,233	-0.01%
2023/03/24	3	184.00	10	183.85	184.00	-7	19,458	-0.04%
2023/03/23	3	181.50	3	181.83	181.00	0	19,549	0.00%
2023/03/22	3	182.00	12.1	182.58	182.50	-9.1	20,129	-0.05%
2023/03/20	3	176.83	3	177.33	177.00	0	20,573	0.00%
2023/03/17	3	176.50	3	177.00	175.50	0	20,951	0.00%
2023/03/16	11	174.73	9	173.83	173.50	2	21,229	0.01%
2023/03/15	4.1	176.51	0.1	178.00	174.00	4.1	21,596	0.02%
2023/03/14	3	175.67	1	177.50	174.00	2	21,825	0.01%
2023/03/13	2	177.00	1	176.50	176.00	1	21,869	0.00%
2023/03/10	32.9	180.77	5	180.80	180.00	27.9	21,694	0.13%
2023/03/09	3	200.50	8.1	203.45	199.50	-5.1	21,317	-0.02%
2023/03/08	44	202.14	77.1	200.21	201.00	-33.1	21,404	-0.15%
2023/03/07	43	207.95	14	207.68	205.00	29	21,612	0.13%
2023/03/06	39	207.54	48.2	206.15	207.50	-9.2	21,672	-0.04%
2023/03/03	3.1	194.66	9	195.56	192.50	-5.9	21,756	-0.03%
2023/03/02	1.1	195.95	20.2	194.48	194.50	-19	22,171	-0.09%
2023/03/01	6.1	192.26	1	194.50	193.00	5.1	22,508	0.02%
2023/02/24	14.2	194.14	6.2	197.35	194.50	8	22,873	0.04%
2023/02/23	8	201.31	4.1	201.35	202.00	3.9	23,262	0.02%
2023/02/22	12	204.13	6.1	205.25	202.00	5.9	24,058	0.02%
2023/02/21	3	208.34	1.1	205.27	210.00	1.9	24,129	0.01%
2023/02/20	1	204.00	0	0.00	203.50	1	24,377	0.00%
2023/02/17	5	205.20	4.1	205.88	206.00	1	25,053	0.00%
2023/02/16	40.2	204.35	54.2	199.60	206.00	-14	25,127	-0.06%
2023/02/15	0	0.00	5.1	192.19	191.00	-5.1	24,963	-0.02%
2023/02/14	19	198.84	11	196.05	194.00	8	25,384	0.03%
2023/02/13	1	196.00	3	195.83	196.50	-2	25,641	-0.01%
2023/02/10	6	195.83	8.1	193.19	193.00	-2.1	25,850	-0.01%
2023/02/09	8	196.94	11	196.68	196.50	-3	26,118	-0.01%
2023/02/08	5	193.90	3.1	195.00	193.00	1.9	26,283	0.01%
2023/02/07	11.1	192.36	3	191.67	193.00	8.1	26,566	0.03%
2023/02/06	12	193.04	12	193.04	191.50	0	26,647	0.00%
2023/02/03	10	193.20	17.3	191.51	190.50	-7.3	26,670	-0.03%
2023/02/02	27.5	187.05	45.1	185.86	190.50	-17.6	26,475	-0.07%
2023/02/01	25	178.62	12	177.88	179.00	13	26,112	0.05%
2023/01/31	1	172.50	0	0.00	172.50	1	26,147	0.00%
2023/01/30	19.1	175.56	14	174.57	173.50	5.1	26,138	0.02%
2023/01/17	10	176.35	5	176.20	176.00	5	25,983	0.02%
2023/01/16	3	176.50	9.1	175.33	176.50	-6.1	26,111	-0.02%
2023/01/13	2	171.50	1	173.00	173.00	1	26,318	0.00%
2023/01/12	22	174.50	17	175.85	172.00	5	26,425	0.02%
2023/01/11	5.1	175.36	1	174.00	174.00	4.1	26,403	0.02%
2023/01/10	22	175.57	18.1	176.55	173.50	4	26,451	0.01%
2023/01/09	14.4	172.81	15	173.20	172.50	-0.6	26,265	0.00%
2023/01/06	1	167.00	8	170.13	172.00	-7	26,179	-0.03%
2023/01/05	10	167.55	45	167.66	165.00	-35	26,179	-0.13%
2023/01/04	43	173.73	11.1	173.78	170.00	32	26,238	0.12%
2023/01/03	3	168.17	13.1	168.85	170.50	-10	26,247	-0.04%
2022/12/30	17	164.97	17	162.47	161.00	0	26,196	0.00%
2022/12/29	5	160.60	4	161.13	164.00	1	26,189	0.00%
2022/12/28	15	166.83	16	162.13	161.00	-1	26,216	0.00%
2022/12/27	3	170.00	4	168.00	168.00	-1	26,263	0.00%
2022/12/26	3	167.17	2	169.00	166.00	1	26,416	0.00%
2022/12/23	3	165.00	3	166.33	167.00	0	26,662	0.00%
2022/12/22	7	166.79	5	167.80	169.50	2	26,847	0.01%
2022/12/21	5	164.80	4	164.88	164.00	1	26,905	0.00%
2022/12/20	4.1	166.84	5	168.20	164.00	-1	26,953	0.00%
2022/12/19	10	168.70	4	169.38	169.50	6	27,091	0.02%
2022/12/16	7	171.64	1	170.00	168.00	6	27,192	0.02%
2022/12/15	7	176.93	5	178.50	177.00	2	27,037	0.01%
2022/12/14	7	174.00	13	172.92	178.50	-6	26,864	-0.02%
2022/12/13	15	167.97	5	166.40	165.00	10	26,294	0.04%
2022/12/12	1	166.00	6	170.58	171.00	-5	26,022	-0.02%
2022/12/09	23	170.67	17	171.74	170.00	6	25,876	0.02%
2022/12/08	27	172.31	23.3	168.99	169.50	3.7	25,677	0.01%
2022/12/07	3.1	176.15	5	176.70	172.00	-2	25,533	-0.01%
2022/12/06	2	185.00	2	182.50	181.50	0	25,368	0.00%
2022/12/05	6	185.50	14	185.64	186.00	-8	25,288	-0.03%
2022/12/02	6	177.33	7	178.64	181.00	-1	25,249	0.00%
2022/12/01	17	178.76	20.1	179.61	177.50	-3.1	25,343	-0.01%
2022/11/30	22.1	178.06	27	176.48	181.00	-4.9	25,232	-0.02%
2022/11/29	8	180.56	6	179.67	177.00	2	25,069	0.01%
2022/11/28	3	180.00	4	180.75	184.00	-1	24,844	0.00%
2022/11/25	37	179.26	33	179.64	177.50	4	24,664	0.02%
2022/11/24	10	175.15	30.4	175.48	178.00	-20.4	24,408	-0.08%
2022/11/23	7	167.50	47.2	168.43	169.00	-40.2	24,076	-0.17%
2022/11/22	33.2	165.52	16	166.25	163.50	17.2	23,799	0.07%
2022/11/21	33	163.12	29	164.05	164.00	4	23,469	0.02%
2022/11/18	70.4	174.67	12	171.75	170.00	58.4	22,849	0.26%
2022/11/17	23	187.52	23	186.26	188.50	0	22,015	0.00%
2022/11/16	21	179.05	18	179.78	182.50	3	21,904	0.01%
2022/11/15	46	185.70	42	179.38	178.50	4	21,782	0.02%
2022/11/14	4	191.88	4	193.88	193.50	0	21,755	0.00%
2022/11/11	13	193.08	9.2	190.32	189.50	3.9	22,085	0.02%
2022/11/10	12.1	188.02	6	186.58	185.00	6.1	21,815	0.03%
2022/11/09	20.2	198.35	14	196.14	195.00	6.2	21,644	0.03%
2022/11/08	25	209.22	20.1	204.48	203.00	4.9	21,457	0.02%
2022/11/07	32	210.67	32	211.03	208.00	0	21,297	0.00%
2022/11/04	24	210.56	24	212.65	217.00	0	20,999	0.00%
2022/11/03	26	203.75	25.1	211.29	212.50	1	20,765	0.00%
2022/11/02	6.1	197.83	7	201.29	200.50	-1	20,781	0.00%
2022/11/01	27	203.83	26	201.77	202.00	1	20,920	0.00%
2022/10/31	4	205.75	2	206.75	205.50	2	20,907	0.01%
2022/10/28	11	201.59	13	202.31	207.00	-2	20,928	-0.01%
2022/10/27	3	192.83	4.1	192.78	196.00	-1.1	20,654	-0.01%
2022/10/26	1	186.00	1	184.50	186.00	0	20,510	0.00%
2022/10/25	16	183.00	26	182.37	182.50	-10	20,514	-0.05%
2022/10/24	13	185.00	2	184.50	185.00	11	20,460	0.05%
2022/10/21	56.1	190.18	31	185.37	183.50	25.1	20,432	0.12%
2022/10/20	14.1	194.89	15	198.30	200.50	-1	20,179	0.00%
2022/10/19	6	205.25	4	201.75	201.00	2	20,098	0.01%
2022/10/18	2	205.50	2	204.75	205.00	0	20,078	0.00%
2022/10/17	5.1	200.85	9	203.94	205.00	-3.9	20,107	-0.02%
2022/10/14	14	209.32	13	212.50	206.50	1	19,989	0.01%
2022/10/13	17	204.21	15	200.10	200.00	2	19,795	0.01%
2022/10/12	6.1	200.41	5	205.50	207.00	1.1	19,691	0.01%
2022/10/11	22.1	206.18	18	200.42	201.00	4.1	19,656	0.02%
2022/10/07	4	218.38	5.3	219.83	221.00	-1.3	19,904	-0.01%
2022/10/06	12.3	214.50	12	216.33	218.00	0.3	20,385	0.00%
2022/10/05	4	220.25	2	221.74	219.00	2	20,750	0.01%
2022/10/04	5	214.10	8	215.88	218.50	-3	21,066	-0.01%
2022/10/03	7.1	206.54	8	209.63	209.00	-0.9	21,333	0.00%
2022/09/30	16	209.88	18	207.78	212.00	-2	21,793	-0.01%
2022/09/29	8	207.88	6	205.75	206.50	2	22,711	0.01%
2022/09/28	3.2	215.46	2.3	210.57	205.50	0.9	23,035	0.00%
2022/09/27	2.2	216.70	2	217.00	219.00	0.2	23,768	0.00%
2022/09/26	15.1	219.53	13	216.54	215.50	2.1	24,268	0.01%
2022/09/23	10.4	232.90	7	231.00	227.00	3.4	24,475	0.01%
2022/09/22	14	237.68	18	234.97	238.50	-4	24,749	-0.02%
2022/09/21	1	234.50	11	231.09	234.50	-10	24,902	-0.04%
2022/09/20	5.3	234.27	2	235.00	235.50	3.3	25,011	0.01%
2022/09/19	3	234.33	16	233.66	234.00	-13	25,194	-0.05%
2022/09/16	12.4	236.32	5	235.30	234.50	7.4	25,504	0.03%
2022/09/15	4.3	242.16	2	243.50	240.00	2.3	26,060	0.01%
2022/09/14	11.3	242.45	9	241.50	242.50	2.3	26,125	0.01%
2022/09/13	3	247.33	22.4	246.54	248.50	-19.4	26,249	-0.07%
2022/09/12	17.2	240.69	9	241.39	237.50	8.2	26,185	0.03%
2022/09/08	1	233.00	9	237.17	240.50	-8	26,324	-0.03%
2022/09/07	1.1	229.74	1	225.50	228.50	0.1	26,382	0.00%
2022/09/06	6.2	235.79	0	0.00	232.50	6.2	26,387	0.02%
2022/09/05	3	242.67	4	244.38	243.00	-1	26,468	0.00%
2022/09/02	3	241.17	5	242.90	242.00	-2	26,588	-0.01%
2022/09/01	3.3	238.83	2	231.75	233.50	1.3	26,784	0.00%
2022/08/31	14	243.29	5	240.80	239.50	9	26,958	0.03%
2022/08/30	7	241.57	7	245.29	247.00	0	26,980	0.00%
2022/08/29	5	235.10	7	238.43	240.50	-2	27,013	-0.01%
2022/08/26	5	244.20	4	242.75	240.00	1	27,221	0.00%
2022/08/25	17	245.68	16	245.72	244.00	1	27,195	0.00%
2022/08/24	4	243.75	5	242.10	241.00	-1	27,382	0.00%
2022/08/23	6	239.58	6.3	240.97	243.50	-0.3	27,788	0.00%
2022/08/22	9	246.67	9	244.17	243.50	0	28,218	0.00%
2022/08/19	9	246.33	9	244.17	241.50	0	28,532	0.00%
2022/08/18	8	230.94	21.1	230.29	238.00	-13.1	28,229	-0.05%
2022/08/17	3	218.50	3	215.67	216.50	0	28,012	0.00%
2022/08/16	9	214.61	11.1	216.39	217.00	-2.1	28,013	-0.01%
2022/08/15	7	202.57	16	207.25	211.50	-9	28,004	-0.03%
2022/08/12	15	197.23	23	196.54	198.00	-8	28,163	-0.03%
2022/08/11	9	199.83	5	199.30	197.00	4	28,840	0.01%
2022/08/10	13	196.58	12	196.92	196.50	1	29,292	0.00%
2022/08/09	29.1	198.30	29	197.28	201.00	0.1	29,733	0.00%
2022/08/08	12	200.17	18.1	198.39	205.00	-6.1	29,733	-0.02%
2022/08/05	5	191.40	6.2	192.31	195.00	-1.2	29,821	0.00%
2022/08/04	19	185.74	25	182.98	188.00	-6	29,883	-0.02%
2022/08/03	1	185.00	0	0.00	181.00	1	30,183	0.00%
2022/08/02	3.1	184.16	0	0.00	186.00	3.1	30,199	0.01%
2022/08/01	10	191.65	3	189.50	189.50	7	30,270	0.02%
2022/07/29	7.2	192.94	5	194.10	195.50	2.2	30,443	0.01%
2022/07/28	36	191.54	44	191.49	191.00	-8	30,465	-0.03%
2022/07/27	31	184.89	27	185.85	187.00	4	30,360	0.01%
2022/07/26	3	188.50	15	188.43	186.50	-12	30,392	-0.04%
2022/07/25	1	188.50	6	186.50	185.50	-5	30,679	-0.02%
2022/07/22	5	190.11	4	189.63	188.00	1	30,740	0.00%
2022/07/21	5	185.50	4	184.75	186.00	1	30,751	0.00%
2022/07/20	5	180.81	9	182.67	180.50	-4	30,838	-0.01%
2022/07/19	13	175.81	2	176.25	174.50	11	30,855	0.04%
2022/07/18	9	177.44	6	177.85	176.00	3	30,902	0.01%
2022/07/15	12	174.83	11	174.45	176.50	1	30,939	0.00%
2022/07/14	68	170.92	58	169.35	175.50	10	30,749	0.03%
2022/07/13	32	170.08	21	171.76	166.00	11	30,353	0.04%
2022/07/12	58	166.12	66	164.46	168.50	-8	29,951	-0.03%
2022/07/11	56.1	165.65	64	169.16	166.50	-7.9	29,701	-0.03%
2022/07/08	59	168.14	55	171.45	170.50	4	29,604	0.01%
2022/07/07	63.1	162.36	81.7	160.60	168.00	-18.7	29,163	-0.06%
2022/07/06	46	161.93	54	161.31	160.50	-8	28,192	-0.03%
2022/07/05	23	164.83	3	163.67	162.00	20	27,920	0.07%
2022/07/04	10	169.50	12	169.17	170.00	-2	27,225	-0.01%
2022/07/01	5	171.70	2	173.50	170.00	3	26,936	0.01%
2022/06/30	16	194.91	3	190.33	188.50	13	26,824	0.05%
2022/06/29	24	207.23	37.1	205.51	209.00	-13.1	26,768	-0.05%
2022/06/28	8	202.94	8	205.13	205.00	0	27,221	0.00%
2022/06/27	4	201.75	7	203.43	204.00	-3	27,511	-0.01%
2022/06/24	19	194.71	19	195.32	196.00	0	27,640	0.00%
2022/06/23	19	193.66	27	197.94	197.00	-8	27,833	-0.03%
2022/06/22	21.1	192.41	13	190.35	188.50	8.1	28,270	0.03%
2022/06/21	15	190.17	15	196.30	199.00	0	28,926	0.00%
2022/06/20	1	202.50	1	195.50	192.50	0	29,007	0.00%
2022/06/17	17	196.65	16	198.41	204.50	1	29,177	0.00%
2022/06/16	15	201.73	21	205.88	201.00	-6	28,823	-0.02%
2022/06/15	16	206.25	2	206.00	203.50	14	29,010	0.05%
2022/06/14	14	205.21	14	209.71	211.00	0	29,119	0.00%
2022/06/13	6	213.00	4	208.88	208.50	2	28,965	0.01%
2022/06/10	35	215.79	39.1	212.41	219.00	-4.1	28,896	-0.01%
2022/06/09	3	207.83	13	210.92	212.00	-10	28,690	-0.03%
2022/06/08	7	204.43	5	203.50	206.50	2	28,613	0.01%
2022/06/07	5	199.90	2	200.00	200.50	3	28,659	0.01%
2022/06/06	14.1	203.96	7	205.71	202.50	7.1	28,801	0.02%
2022/06/02	5	210.30	3	209.33	209.00	2	28,755	0.01%
2022/06/01	10	210.55	11	210.05	209.50	-1	28,898	0.00%
2022/05/31	13	208.04	13	209.23	203.00	0	28,582	0.00%
2022/05/30	11	211.18	12	208.88	207.00	-1	28,155	0.00%
2022/05/27	15	201.70	22.1	205.63	212.50	-7.1	27,660	-0.03%
2022/05/26	24	199.08	32	199.22	198.00	-8	27,239	-0.03%
2022/05/25	3	194.33	5	195.50	195.00	-2	28,257	-0.01%
2022/05/24	10	193.95	7	192.14	191.00	3	28,262	0.01%
2022/05/23	8	197.75	2	198.25	194.50	6	28,328	0.02%
2022/05/20	7.1	199.97	10.1	200.23	200.50	-3	28,185	-0.01%
2022/05/19	9.1	192.75	11	193.09	200.50	-1.9	27,834	-0.01%
2022/05/18	8	190.19	4.1	191.02	193.50	3.9	27,147	0.01%
2022/05/17	4.1	180.98	11.2	183.94	186.50	-7.1	26,881	-0.03%
2022/05/16	9.1	175.72	34.3	175.44	178.50	-25.3	26,522	-0.10%
2022/05/13	14	165.71	2	167.50	169.00	12	26,300	0.05%
2022/05/12	12.1	167.21	0	0.00	165.50	12.1	26,146	0.05%
2022/05/11	11	174.59	27.1	176.84	173.00	-16.1	26,127	-0.06%
2022/05/10	6	171.75	9	168.50	173.00	-3	26,129	-0.01%
2022/05/09	10	172.25	10	171.05	170.00	0	26,308	0.00%
2022/05/06	12	166.21	1	169.00	172.50	11	26,350	0.04%
2022/05/05	5	172.80	4	172.13	173.50	1	26,415	0.00%
2022/05/04	24	169.21	10	167.90	167.00	14	26,359	0.05%
2022/05/03	2	172.50	1	175.50	171.50	1	26,392	0.00%
2022/04/29	6.1	174.78	7	176.14	174.00	-0.9	26,523	0.00%
2022/04/28	3	174.33	3	172.00	169.50	0	26,444	0.00%
2022/04/27	3	167.50	2	174.50	175.00	1	26,567	0.00%
2022/04/26	1	171.00	1	172.00	175.00	0	26,696	0.00%
2022/04/25	6.1	170.75	45	170.02	169.50	-39	26,938	-0.14%
2022/04/22	3	181.00	1	179.50	180.50	2	26,942	0.01%
2022/04/21	6	185.17	16	187.06	185.00	-10	27,071	-0.04%
2022/04/20	12	182.00	1	185.00	179.00	11	27,297	0.04%
2022/04/19	32	174.52	9	178.17	177.00	23	27,306	0.08%
2022/04/18	1	173.00	0	0.00	169.50	1	27,393	0.00%
2022/04/15	36	175.08	14	175.50	170.50	22	27,735	0.08%
2022/04/14	4.3	176.95	5	179.30	179.50	-0.7	28,304	0.00%
2022/04/13	3	172.83	2	173.00	173.00	1	28,427	0.00%
2022/04/12	25	169.18	14	167.93	169.50	11	28,619	0.04%
2022/04/11	6	169.00	0	0.00	168.00	6	28,722	0.02%
2022/04/08	5	173.60	5	174.10	174.50	0	28,998	0.00%
2022/04/07	10.2	174.03	10	169.20	168.00	0.2	28,841	0.00%
2022/04/06	18	176.08	14	177.39	176.50	4	28,591	0.01%
2022/04/01	8.1	180.04	9	179.72	180.50	-0.9	28,306	0.00%
2022/03/31	6	182.42	9	183.39	185.00	-3	28,140	-0.01%
2022/03/30	11	177.82	15	179.77	179.50	-4	28,215	-0.01%
2022/03/29	9	178.33	9	178.17	179.50	0	27,933	0.00%
2022/03/28	5	175.00	9	177.67	181.50	-4	27,650	-0.01%
2022/03/25	19	176.32	17	175.79	177.00	2	27,280	0.01%
2022/03/24	8	162.25	55	164.23	172.50	-47	26,557	-0.18%
2022/03/23	6	154.83	35.2	155.94	157.00	-29.2	25,865	-0.11%
2022/03/22	10	148.75	14	148.96	153.00	-4	26,108	-0.02%
2022/03/21	3	144.83	2	144.50	144.50	1	25,879	0.00%
2022/03/18	4	144.00	9	144.89	145.50	-5	26,077	-0.02%
2022/03/17	2	137.00	21	137.60	140.00	-19	25,941	-0.07%
2022/03/16	0	0.00	3	130.16	130.00	-3	25,870	-0.01%
2022/03/15	16	129.66	0	0.00	126.50	16	26,235	0.06%
2022/03/14	1	131.50	12	134.75	136.00	-11	26,500	-0.04%
2022/03/11	15	129.20	23	132.07	132.00	-8	26,591	-0.03%
2022/03/10	28	132.82	7	134.57	131.00	21	26,570	0.08%
2022/03/09	23	131.26	30.1	133.51	134.50	-7.1	26,616	-0.03%
2022/03/08	5.1	132.67	1	131.00	130.00	4.1	26,447	0.02%
2022/03/07	15	140.27	6.2	139.40	138.00	8.8	26,398	0.03%
2022/03/04	3	147.67	4	147.00	147.00	-1	26,573	0.00%
2022/03/03	2	146.00	0	0.00	146.50	2	26,961	0.01%
2022/03/02	15	147.73	2	146.25	146.50	13	27,141	0.05%
2022/03/01	3	149.83	2	150.00	150.00	1	27,201	0.00%
2022/02/25	38	150.74	99.2	149.48	147.50	-61.2	27,962	-0.22%
2022/02/24	57	151.46	7	148.86	147.00	50	26,920	0.19%
2022/02/23	3	150.83	128	151.71	152.50	-125	27,583	-0.45%	大賣/鉅額交易
2022/02/22	4	146.38	3	149.50	146.00	1	28,880	0.00%
2022/02/21	10	147.00	108	148.62	149.00	-98	28,897	-0.34%	大賣/
2022/02/18	37	145.93	43	146.90	146.00	-6	28,964	-0.02%
2022/02/17	11.1	145.30	10.2	146.34	146.00	0.9	28,875	0.00%
2022/02/16	5	141.60	2	141.75	140.50	3	28,656	0.01%
2022/02/15	96.4	138.32	4	140.50	138.00	92.4	28,612	0.32%
2022/02/14	94	141.66	51	143.07	141.50	43	28,361	0.15%
2022/02/11	64	148.79	3	148.83	148.50	61	28,145	0.22%
2022/02/10	74	153.90	12	160.21	152.00	62	28,105	0.22%
2022/02/09	3	157.83	8.2	157.05	156.50	-5.2	27,722	-0.02%
2022/02/08	5.4	154.85	0	0.00	154.00	5.4	27,684	0.02%
2022/02/07	3.1	154.96	17	152.53	157.50	-13.9	27,610	-0.05%
2022/01/26	3	147.50	0	0.00	146.50	3	27,338	0.01%
2022/01/25	5	148.90	0	0.00	147.50	5	27,662	0.02%
2022/01/24	13	150.42	9	149.83	154.50	4	27,855	0.01%
2022/01/21	2	154.00	1.1	151.61	153.00	1	27,721	0.00%
2022/01/20	5	156.30	3	154.83	155.50	2	27,787	0.01%
2022/01/19	5	157.10	4.6	157.98	160.00	0.4	27,546	0.00%
2022/01/18	8.1	156.07	27.2	157.71	157.50	-19.2	27,586	-0.07%
2022/01/17	3.5	149.29	5	151.90	153.00	-1.5	27,342	-0.01%
2022/01/14	11	144.27	7	143.86	149.50	4	27,570	0.01%
2022/01/13	7	139.86	14.4	139.35	145.50	-7.4	27,268	-0.03%
2022/01/12	3.2	146.28	4	147.00	146.00	-0.8	26,742	0.00%
2022/01/11	7	149.93	2	150.25	148.00	5	26,472	0.02%
2022/01/10	11	146.23	2	146.00	147.00	9	26,245	0.03%
2022/01/07	12	155.08	10	152.95	150.00	2	25,915	0.01%
2022/01/06	16	154.97	38	153.83	158.50	-22	25,141	-0.09%
2022/01/05	6	155.40	204.1	153.80	152.00	-198	24,830	-0.80%	大賣/鉅額交易
2022/01/04	21	156.38	302	156.10	156.50	-281	24,805	-1.13%	大賣/鉅額交易
2022/01/03	8	156.81	806	158.07	155.00	-798	24,513	-3.26%	大賣/鉅額交易
2021/12/30	0	0.00	3	149.17	151.00	-3	23,918	-0.01%
2021/12/29	3	147.17	2	146.00	146.00	1	23,910	0.00%
2021/12/28	3	148.00	0	0.00	148.50	3	24,017	0.01%
2021/12/27	10	147.00	15	147.53	146.50	-5	23,982	-0.02%
2021/12/24	63	149.42	25	149.38	148.00	38	23,720	0.16%
2021/12/23	4	140.88	10	142.50	142.50	-6	22,952	-0.03%
2021/12/22	1	139.50	3	138.67	138.00	-2	23,031	-0.01%
2021/12/21	1	136.00	7	133.57	136.50	-6	23,073	-0.03%
2021/12/20	30	138.05	8	136.63	134.00	22	23,026	0.10%
2021/12/17	22	142.02	1	141.50	143.00	21	23,008	0.09%
2021/12/16	13	142.65	24	142.67	143.00	-11	22,816	-0.05%
2021/12/15	1	135.50	0	0.00	135.00	1	22,129	0.00%
2021/12/14	13	132.77	9.5	132.79	135.00	3.5	21,914	0.02%
2021/12/13	8	136.00	9	136.94	135.00	-1	21,607	0.00%
2021/12/10	12	134.04	32	133.53	136.00	-20	21,243	-0.09%
2021/12/09	53	134.94	64	134.43	131.50	-11	20,944	-0.05%
2021/12/08	12	131.46	9	130.06	133.00	3	20,495	0.01%
2021/12/07	0	0.00	14.1	124.22	129.00	-14.1	20,086	-0.07%
2021/12/06	16	120.88	10	123.00	123.00	6	19,850	0.03%
2021/12/03	17.1	123.42	4	125.00	127.00	13.1	19,809	0.07%
2021/12/02	1	124.50	2	119.75	118.00	-1	19,497	-0.01%
2021/12/01	6	119.92	3	120.50	122.00	3	19,303	0.02%
2021/11/30	26	127.81	6	125.75	125.50	20	19,069	0.10%
2021/11/29	13	120.77	12	121.34	123.00	1	18,690	0.01%
2021/11/26	12	118.46	18	117.11	116.50	-6	18,253	-0.03%
2021/11/25	8	122.00	2	124.00	124.00	6	18,128	0.03%
2021/11/24	11	123.99	32	124.48	121.50	-21	18,025	-0.12%
2021/11/23	0	0.00	5	120.00	122.00	-5	17,380	-0.03%
2021/11/22	21	119.79	16	119.31	121.00	5	17,102	0.03%
2021/11/19	7	112.43	43	114.05	117.00	-36	16,077	-0.22%
2021/11/18	0	0.00	13	105.92	106.50	-13	14,565	-0.09%
2021/11/16	5	93.28	1	93.10	93.00	4	14,555	0.03%
2021/11/15	5	93.28	0	0.00	92.90	5	14,594	0.03%
2021/11/12	6	94.58	14	94.24	94.00	-8	14,618	-0.05%
2021/11/11	15	90.93	7	91.60	91.30	8	14,472	0.06%
2021/11/10	12	91.23	2	90.70	90.40	10	14,615	0.07%
2021/11/09	4	90.90	17.1	92.50	90.40	-13.1	14,599	-0.09%
2021/11/08	14	89.70	1	89.00	88.30	13	14,387	0.09%
2021/11/05	9	92.19	8	89.85	93.40	1	14,490	0.01%
2021/11/04	16	91.42	2	91.95	90.60	14	14,242	0.10%
2021/11/03	0	93.30	2	93.50	93.70	-2	14,336	-0.01%
2021/11/02	41	96.44	50	94.15	93.10	-9	14,258	-0.06%
2021/11/01	17	95.56	1	95.70	95.60	16	13,772	0.12%
2021/10/29	1	91.50	6	91.62	91.90	-5	13,483	-0.04%
2021/10/28	16	90.71	19	90.12	90.90	-3	13,464	-0.02%
2021/10/27	0	0.00	2	87.80	88.20	-2	13,179	-0.02%
2021/10/26	10	89.42	3	89.63	88.30	7	13,181	0.05%
2021/10/25	2	86.00	0	0.00	87.10	2	12,835	0.02%
2021/10/22	19	84.09	32	84.90	86.60	-13	12,899	-0.10%
2021/10/20	0	0.00	2	81.35	81.10	-2	12,804	-0.02%
2021/10/19	3	81.30	5	80.72	82.00	-2	12,849	-0.02%
2021/10/18	2.3	79.93	1	80.30	80.50	1.3	12,887	0.01%
2021/10/15	3	78.83	4	78.83	79.00	-1	13,101	-0.01%
2021/10/14	4	77.10	0	0.00	74.50	4	13,458	0.03%
2021/10/13	0.1	77.30	10	78.33	77.30	-9.9	13,687	-0.07%
2021/10/12	10	78.81	24	78.27	78.90	-14	13,570	-0.10%
2021/10/08	0	0.00	28	73.06	74.00	-28	13,284	-0.21%
2021/10/07	1	72.00	4	72.85	72.60	-3	13,358	-0.02%
2021/10/06	1,311	71.95	11	72.20	70.70	1,300	13,536	9.60%	大買/鉅額交易
2021/10/05	21	66.81	12	67.64	70.60	9	13,501	0.07%
2021/10/04	12	70.51	0	0.00	69.00	12	13,401	0.09%
2021/10/01	7	74.20	8	72.80	72.50	-1	13,377	-0.01%
2021/09/30	11	73.85	1	74.80	73.80	10	13,553	0.07%
2021/09/29	10	74.32	1	74.30	73.10	9	13,839	0.07%
2021/09/28	5	79.48	0	0.00	78.70	5	13,692	0.04%
2021/09/27	4	81.45	16	82.59	82.40	-12	13,539	-0.09%
2021/09/24	2	82.10	7.2	81.24	82.50	-5.2	13,495	-0.04%
2021/09/23	3	77.27	0	0.00	78.80	3	13,274	0.02%
2021/09/17	2	75.75	10	75.70	75.70	-8	13,406	-0.06%
2021/09/15	0	0.00	3	77.10	76.20	-3	13,604	-0.02%
2021/09/13	5	78.72	0	0.00	77.50	5	14,245	0.04%
2021/09/10	0	0.00	3	78.83	78.90	-3	14,266	-0.02%
2021/09/09	10	77.30	1	77.50	77.30	9	14,264	0.06%
2021/09/08	1	78.00	5	77.22	76.30	-4	14,439	-0.03%
2021/09/07	2	73.75	5	73.50	75.20	-3	14,533	-0.02%
2021/09/06	1	76.50	0	0.00	75.20	1	14,779	0.01%
2021/09/03	1	75.40	6	75.90	75.80	-5	14,783	-0.03%
2021/09/02	3	76.90	1	79.20	75.80	2	14,745	0.01%
2021/09/01	7	78.63	3	78.70	78.50	4	14,701	0.03%
2021/08/31	8	78.38	32	77.56	78.30	-24	14,683	-0.16%
2021/08/27	40	82.67	14	82.21	82.40	26	14,439	0.18%
2021/08/26	7	79.04	0	0.00	80.30	7	14,087	0.05%
2021/08/25	1	76.80	5	77.20	77.00	-4	14,095	-0.03%
2021/08/24	17	75.55	10	76.00	76.00	7	14,144	0.05%
2021/08/23	3	77.63	1	77.80	77.50	2	14,026	0.01%
2021/08/20	22	75.32	27	76.79	77.20	-5	13,897	-0.04%
2021/08/19	2	74.60	5	74.40	73.00	-3	13,602	-0.02%
2021/08/18	11	73.59	22	73.89	77.10	-11	13,620	-0.08%
2021/08/17	8	73.19	7	72.30	71.70	1	13,630	0.01%
2021/08/16	14	72.79	30	73.50	76.20	-16	13,559	-0.12%
2021/08/13	0	0.00	1	76.90	76.00	-1	13,425	-0.01%
2021/08/12	0	0.00	1	77.70	78.80	-1	13,651	-0.01%
2021/08/11	26.2	77.99	11	79.43	77.20	15.2	13,660	0.11%
2021/08/10	0	0.00	7	82.10	82.80	-7	13,480	-0.05%
2021/08/09	18	82.68	2	82.55	80.90	16	13,602	0.12%
2021/08/06	0	0.00	6	87.90	87.30	-6	13,439	-0.04%
2021/08/05	1	88.90	0	0.00	88.30	1	13,551	0.01%
2021/08/04	1	89.40	0	0.00	88.20	1	13,790	0.01%
2021/08/03	0	0.00	10	86.20	87.80	-10	13,794	-0.07%
2021/08/02	10	82.40	20	83.05	83.10	-10	13,646	-0.07%
2021/07/30	1	81.80	1	82.20	80.60	0	13,528	0.00%
2021/07/29	3	81.50	0	0.00	83.10	3	13,469	0.02%
2021/07/28	3	78.30	10	79.86	82.20	-7	13,456	-0.05%
2021/07/27	6	85.10	0	0.00	85.10	6	13,395	0.04%
2021/07/26	0	0.00	29	91.17	89.70	-29	13,392	-0.22%
2021/07/23	2	87.10	1	88.40	87.20	1	13,495	0.01%
2021/07/22	2	86.95	5	86.80	86.70	-3	13,627	-0.02%
2021/07/21	33	91.28	1	91.20	84.70	32	13,517	0.24%
2021/07/20	9	89.80	7.3	91.14	91.70	1.7	13,586	0.01%
2021/07/19	1	88.50	7	87.26	89.60	-6	13,331	-0.05%
2021/07/16	1	83.60	0	0.00	83.00	1	13,088	0.01%
2021/07/15	1	84.90	0	0.00	83.80	1	13,148	0.01%
2021/07/14	14	85.14	12	85.70	85.10	2	13,153	0.02%
2021/07/13	15	85.98	18	87.64	85.80	-3	13,029	-0.02%
2021/07/09	26	82.89	17	82.54	83.20	9	12,932	0.07%
2021/07/08	9	81.89	0	0.00	82.10	9	12,967	0.07%
2021/07/06	1	81.00	13	81.00	80.10	-12	12,696	-0.09%
2021/07/05	21	74.93	42	76.26	77.50	-21	12,519	-0.17%
2021/07/01	28	75.23	20	75.00	74.20	8	12,619	0.06%
2021/06/30	28	74.08	21	75.29	74.60	7	12,526	0.06%
2021/06/29	1	74.80	3	74.90	74.10	-2	12,405	-0.02%
2021/06/28	1	75.30	39	75.50	75.60	-38	12,425	-0.31%
2021/06/25	17	73.46	3	73.00	73.40	14	12,329	0.11%
2021/06/24	36	74.13	1	73.10	73.50	35	12,357	0.28%
2021/06/23	4	74.80	5	75.32	74.80	-1	12,292	-0.01%
2021/06/22	2	73.15	19	72.95	72.40	-17	12,022	-0.14%
2021/06/21	10	69.55	10	70.70	70.40	0	11,687	0.00%
2021/06/18	25.8	71.34	0	0.00	70.60	25.8	11,698	0.22%
2021/06/17	13	70.32	13	70.80	71.20	0	11,722	0.00%
2021/06/16	17	67.99	27.1	69.06	69.30	-10.1	11,791	-0.09%
2021/06/15	1	68.20	17	65.79	67.80	-16	11,687	-0.14%
2021/06/11	11	63.90	0	0.00	63.60	11	11,555	0.10%
2021/06/08	1	64.70	4	65.18	64.80	-3	11,937	-0.03%
2021/06/03	0	0.00	3	65.60	65.80	-3	11,859	-0.03%
2021/06/02	7	66.00	3	66.07	64.30	4	11,861	0.03%
2021/06/01	0	0.00	12	63.92	64.00	-12	11,763	-0.10%
2021/05/27	15	61.50	3	61.30	60.80	12	11,814	0.10%
2021/05/26	2	61.15	19	61.36	62.00	-17	11,829	-0.14%
2021/05/25	4	59.35	2	60.30	62.10	2	11,766	0.02%
2021/05/24	8	57.39	0	0.00	57.70	8	11,779	0.07%
2021/05/21	1	58.00	0	0.00	57.60	1	11,816	0.01%
2021/05/20	11	57.61	2	57.55	57.50	9	11,905	0.08%
2021/05/19	1	56.60	1	55.60	56.80	0	11,823	0.00%
2021/05/18	1	56.00	2	55.65	55.80	-1	12,099	-0.01%
2021/05/17	0	0.00	10.2	56.17	52.20	-10.2	12,110	-0.08%
2021/05/14	21	56.74	21.3	58.17	56.80	-0.3	11,978	0.00%
2021/05/13	2	55.25	9	53.83	55.20	-7	11,918	-0.06%
2021/05/12	0	0.00	9.2	55.23	54.50	-9.2	11,847	-0.08%
2021/05/11	2	57.95	1.2	56.29	55.30	0.9	11,750	0.01%
2021/05/10	1	59.90	1	60.40	59.90	0	12,020	0.00%
2021/05/07	6.1	61.06	1	61.40	61.40	5.1	12,225	0.04%
2021/05/06	11	59.55	7	59.94	59.00	4	12,352	0.03%
2021/05/05	25	60.71	28	60.81	58.90	-3	12,507	-0.02%
2021/05/04	5	63.70	4	58.08	60.50	1	12,696	0.01%
2021/05/03	8	65.88	0.3	64.00	63.00	7.7	12,729	0.06%
2021/04/29	3	68.43	8	70.75	66.40	-5	12,823	-0.04%
2021/04/28	12	66.13	12	65.78	65.70	0	12,537	0.00%
2021/04/27	13	62.92	7	62.79	62.30	6	12,354	0.05%
2021/04/26	13	61.34	23	63.22	62.80	-10	12,303	-0.08%
2021/04/23	2	59.20	31.8	59.57	61.40	-29.8	11,914	-0.25%
2021/04/22	11	57.92	11	57.95	55.90	0	11,783	0.00%
2021/04/21	25.2	57.73	11	57.82	57.30	14.2	11,799	0.12%
2021/04/20	5.5	57.05	23	57.36	57.40	-17.5	11,736	-0.15%
2021/04/16	0	0.00	2	55.40	55.20	-2	11,708	-0.02%
2021/04/13	9	54.88	0	0.00	54.00	9	11,682	0.08%
2021/04/12	12	54.87	4.4	54.67	54.60	7.6	12,037	0.06%
2021/04/09	0	0.00	7	55.97	55.30	-7	12,358	-0.06%
2021/04/08	0	0.00	5	56.86	57.00	-5	12,227	-0.04%
2021/04/07	1	56.30	1	55.20	56.70	0	12,186	0.00%
2021/04/06	6	55.00	5	54.92	54.90	1	12,081	0.01%
2021/04/01	2	54.85	0	0.00	55.00	2	12,093	0.02%
2021/03/31	1	55.10	3	54.93	55.10	-2	12,061	-0.02%
2021/03/30	4.4	54.49	2	54.20	54.20	2.4	12,004	0.02%
2021/03/29	4	54.55	6	54.62	54.20	-2	12,152	-0.02%
2021/03/26	1	53.90	0	0.00	54.50	1	12,295	0.01%
2021/03/25	0	0.00	4	53.65	53.30	-4	12,454	-0.03%
2021/03/24	0	0.00	6	54.17	54.30	-6	12,934	-0.05%
2021/03/23	9	53.70	9	54.06	53.40	0	13,027	0.00%
2021/03/22	5	54.34	6	54.68	54.70	-1	13,350	-0.01%
2021/03/19	8	54.04	6	54.30	54.80	2	13,461	0.01%
2021/03/18	16	53.83	19	53.86	53.90	-3	13,316	-0.02%
2021/03/17	13	52.87	2	53.20	52.60	11	13,694	0.08%
2021/03/16	8	53.25	9	52.88	53.50	-1	13,719	-0.01%
2021/03/15	3	51.43	4	51.43	52.10	-1	13,566	-0.01%
2021/03/12	21	49.79	2	50.20	50.40	19	13,435	0.14%
2021/03/11	7	49.96	8	50.35	51.10	-1	13,364	-0.01%
2021/03/10	1	49.80	0	0.00	49.20	1	13,455	0.01%
2021/03/09	2	49.10	0	0.00	49.40	2	13,567	0.01%
2021/03/08	5	48.75	0	0.00	49.20	5	13,596	0.04%
2021/03/05	1	49.55	0	0.00	49.00	1	13,605	0.01%
2021/03/04	2	50.10	2	51.20	50.20	0	13,548	0.00%
2021/03/03	2	50.20	1	50.80	50.90	1	13,466	0.01%
2021/03/02	6	51.80	11	51.49	50.80	-5	13,458	-0.04%
2021/02/26	3	50.23	1	50.10	50.50	2	13,419	0.01%
2021/02/25	4	50.58	0.1	50.90	51.10	3.9	13,502	0.03%
2021/02/24	17	50.55	2	50.80	49.70	15	13,605	0.11%
2021/02/23	8	51.56	0	0.00	51.40	8	13,783	0.06%
2021/02/22	3.5	53.47	2	53.15	53.00	1.5	13,846	0.01%
2021/02/19	14	52.22	163	51.92	52.60	-149	13,716	-1.09%	大賣/鉅額交易
2021/02/18	20	50.68	23.3	50.75	52.60	-3.3	13,480	-0.02%
2021/02/17	14	49.41	5	49.68	49.35	9	13,096	0.07%
2021/02/05	5	48.23	4	48.29	48.05	1	12,921	0.01%
2021/02/04	4	48.48	0	0.00	48.50	4	12,838	0.03%
2021/02/03	0	0.00	1	48.90	49.90	-1	12,713	-0.01%
2021/02/02	4	49.94	1	49.60	49.60	3	12,568	0.02%
2021/02/01	4	50.28	28	50.23	50.50	-24	12,400	-0.19%
2021/01/29	0	0.00	13	48.76	49.10	-13	11,970	-0.11%
2021/01/28	1	48.05	22	48.35	47.20	-21	11,788	-0.18%
2021/01/27	11	50.44	23	50.09	49.55	-12	11,599	-0.10%
2021/01/26	3	49.15	10	49.50	49.25	-7	11,336	-0.06%
2021/01/25	33	48.56	21.1	48.73	48.60	11.9	11,053	0.11%
2021/01/22	1	46.40	4	46.66	48.10	-3	10,747	-0.03%
2021/01/21	0	0.00	13	45.21	45.35	-13	10,434	-0.12%
2021/01/20	8	43.83	4	43.35	43.35	4	10,307	0.04%
2021/01/19	9	44.31	0	0.00	44.55	9	10,227	0.09%
2021/01/18	0	0.00	4	43.45	44.80	-4	10,163	-0.04%
2021/01/15	0	0.00	18	44.95	44.30	-18	10,066	-0.18%
2021/01/14	34	45.54	0	0.00	45.25	34	9,898	0.34%
2021/01/12	2	46.85	6	46.85	46.30	-4	9,641	-0.04%
2021/01/11	3	47.15	0	0.00	47.80	3	9,521	0.03%
2021/01/08	11	47.55	2	47.38	47.45	9	9,504	0.09%
2021/01/07	6	48.38	9	48.27	48.15	-3	9,418	-0.03%
2021/01/06	1	47.25	28	47.26	47.05	-27	9,411	-0.29%
2021/01/05	0	0.00	2	49.05	49.00	-2	9,338	-0.02%
2021/01/04	0	0.00	15	47.49	48.50	-15	8,979	-0.17%
2020/12/31	1	45.95	0	0.00	45.80	1	8,581	0.01%
2020/12/30	1	45.55	0	0.00	45.95	1	8,502	0.01%
2020/12/29	2	46.00	1	46.45	45.65	1	8,427	0.01%
2020/12/28	24	45.94	21	46.54	46.65	3	8,355	0.04%
2020/12/25	2	45.38	0	0.00	45.30	2	8,273	0.02%
2020/12/23	1	46.35	0	0.00	45.85	1	8,175	0.01%
2020/12/22	1	47.50	1	46.80	45.50	0	8,084	0.00%
2020/12/21	6	47.30	6	47.37	48.20	0	7,859	0.00%
2020/12/18	9	47.32	7	48.04	46.10	2	7,645	0.03%
2020/12/17	3	46.13	1	46.50	46.30	2	7,137	0.03%
2020/12/16	1	45.60	27	46.57	46.90	-26	6,983	-0.37%
2020/12/15	7	45.22	0	0.00	43.80	7	6,570	0.11%
2020/12/14	3	45.25	10	45.58	46.00	-7	6,367	-0.11%
2020/12/11	7	45.09	56	45.46	45.40	-49	6,225	-0.79%
2020/12/10	1	43.05	4	43.24	43.45	-3	5,707	-0.05%
2020/12/08	1	42.90	0	0.00	42.85	1	5,507	0.02%
2020/12/07	0	0.00	4	43.00	42.90	-4	5,773	-0.07%
2020/12/04	27	43.52	0	0.00	43.05	27	5,885	0.46%
2020/12/03	0	0.00	1	42.90	42.75	-1	5,731	-0.02%
2020/12/02	4	42.45	79	42.95	42.55	-75	5,636	-1.33%
2020/12/01	1	41.90	12	41.54	42.50	-11	5,581	-0.20%
2020/11/30	8	41.64	2	42.00	41.00	6	5,576	0.11%
2020/11/27	2	41.55	1	41.75	41.75	1	5,694	0.02%
2020/11/26	16	42.09	0	0.00	41.95	16	5,804	0.28%
2020/11/25	1	41.25	0	0.00	41.90	1	5,880	0.02%
2020/11/23	3	43.10	3	42.75	42.80	0	6,054	0.00%
2020/11/20	53	41.92	17	41.96	41.90	36	5,885	0.61%
2020/11/19	28	40.66	9	40.81	40.70	19	5,592	0.34%
2020/11/18	0	0.00	1	39.75	39.95	-1	5,521	-0.02%
2020/11/16	0	0.00	1	39.35	39.35	-1	5,868	-0.02%
2020/11/05	1	40.00	4	39.81	39.30	-3	7,547	-0.04%
2020/11/04	10	38.85	10	39.40	39.45	0	7,610	0.00%
2020/11/03	0	0.00	10	39.01	39.00	-10	7,663	-0.13%
2020/11/02	0	0.00	1	38.00	38.60	-1	7,743	-0.01%
2020/10/30	1	38.25	0	0.00	38.25	1	7,765	0.01%
2020/10/29	0	0.00	1	39.05	39.05	-1	7,884	-0.01%
2020/10/28	5	39.50	8	39.33	39.20	-3	7,902	-0.04%
2020/10/26	0	0.00	1	39.00	39.10	-1	7,938	-0.01%
2020/10/23	0	0.00	1	38.85	38.85	-1	7,975	-0.01%
2020/10/21	0	0.00	2	39.00	38.45	-2	8,166	-0.02%
2020/10/15	2	39.20	1	39.25	39.50	1	8,647	0.01%
2020/10/14	0	0.00	1	39.55	39.65	-1	8,656	-0.01%
2020/10/13	3	37.03	2	37.48	38.10	1	8,795	0.01%
2020/10/08	1	38.45	0	0.00	38.35	1	8,979	0.01%
2020/09/30	1	38.00	3	37.87	38.10	-2	9,882	-0.02%
2020/09/29	2	38.00	0	0.00	37.75	2	9,976	0.02%
2020/09/28	5	37.90	0	0.00	37.90	5	10,155	0.05%
2020/09/25	10	37.73	1	37.45	37.60	9	10,413	0.09%
2020/09/24	9	38.81	2	38.60	38.55	7	10,511	0.07%
2020/09/23	5	39.65	0	0.00	39.55	5	10,802	0.05%
2020/09/22	1	39.80	2	39.23	40.05	-1	11,084	-0.01%
2020/09/21	2	40.20	0	0.00	40.20	2	11,099	0.02%
2020/09/18	2	40.63	5	40.55	40.70	-3	11,199	-0.03%
2020/09/17	2	40.83	2	41.00	40.85	0	11,195	0.00%
2020/09/16	0	0.00	1	41.45	41.30	-1	11,249	-0.01%
2020/09/15	0	0.00	5	41.94	41.65	-5	11,338	-0.04%
2020/09/14	8	41.63	7	41.73	41.70	1	11,693	0.01%
2020/09/11	7	40.78	1	41.10	41.10	6	12,061	0.05%
2020/09/10	20	41.87	19	41.54	40.80	1	12,189	0.01%
2020/09/09	13	41.10	13	41.11	41.15	0	12,078	0.00%
2020/09/07	0	0.00	11	40.89	40.10	-11	12,136	-0.09%
2020/09/04	0	0.00	2	40.65	40.65	-2	12,307	-0.02%
2020/09/03	1	41.20	1	41.15	41.00	0	12,619	0.00%
2020/09/02	3	41.85	4	41.06	41.15	-1	13,279	-0.01%
2020/09/01	0	0.00	1	40.70	40.60	-1	13,354	-0.01%
2020/08/31	1	41.50	113	41.02	41.20	-112	13,354	-0.84%	大賣/鉅額交易
2020/08/28	7	41.69	20	41.78	41.40	-13	13,442	-0.10%
2020/08/27	1	40.00	2	40.10	40.05	-1	13,279	-0.01%
2020/08/26	2	40.00	0	0.00	39.80	2	13,449	0.01%
2020/08/25	59	39.90	1	39.20	40.10	58	13,704	0.42%
2020/08/24	3	38.58	38	38.80	38.95	-35	13,789	-0.25%
2020/08/21	7	38.25	0	0.00	38.50	7	14,062	0.05%
2020/08/20	11	38.31	9	38.52	38.50	2	14,188	0.01%
2020/08/19	9	41.07	8	40.35	40.10	1	14,272	0.01%
2020/08/18	78	41.44	6	42.58	41.20	72	14,805	0.49%
2020/08/17	4	43.96	1	44.00	43.50	3	15,335	0.02%
2020/08/14	4	43.74	3	43.67	43.55	1	15,665	0.01%
2020/08/13	17	42.74	31	43.27	44.00	-14	16,035	-0.09%
2020/08/12	2	40.95	1	40.95	40.90	1	15,663	0.01%
2020/08/11	3	40.92	1	40.60	41.30	2	15,714	0.01%
2020/08/10	40	41.18	9	41.43	40.60	31	15,931	0.19%
2020/08/07	1	40.65	10	40.93	40.20	-9	16,099	-0.06%
2020/08/05	3	41.55	2	41.80	41.40	1	16,852	0.01%
2020/08/04	11	41.62	0	0.00	41.50	11	17,247	0.06%
2020/08/03	6	40.96	0	0.00	41.20	6	17,674	0.03%
2020/07/29	0	0.00	1	40.70	40.90	-1	17,928	-0.01%
2020/07/28	1	40.35	2	40.15	39.45	-1	17,901	-0.01%
2020/07/27	0	0.00	3	40.92	40.55	-3	17,835	-0.02%
2020/07/24	1	41.40	10	41.30	41.30	-9	17,873	-0.05%
2020/07/23	1	41.95	0	0.00	42.00	1	17,960	0.01%
2020/07/22	0	0.00	11.8	42.61	42.80	-11.8	18,107	-0.06%
2020/07/21	0	0.00	18	41.30	41.50	-18	17,986	-0.10%
2020/07/20	2	39.68	3	39.43	39.65	-1	17,840	-0.01%
2020/07/17	6	40.08	15	40.09	39.85	-9	17,837	-0.05%
2020/07/16	14	43.24	5	43.10	43.25	9	17,635	0.05%
2020/07/15	2	42.58	0	0.00	42.50	2	17,423	0.01%
2020/07/14	3	43.13	0	0.00	42.50	3	17,379	0.02%
2020/07/13	20	44.50	0	0.00	44.50	20	17,295	0.12%
2020/07/10	0	0.00	10	42.54	42.50	-10	17,133	-0.06%
2020/07/09	0	0.00	27	41.56	41.95	-27	16,925	-0.16%
2020/07/08	3	43.28	0	0.00	43.85	3	16,649	0.02%
2020/07/07	0	0.00	9	43.77	43.50	-9	16,597	-0.05%
2020/07/06	8	44.39	1	45.20	44.00	7	16,597	0.04%
2020/07/03	9	43.05	8	43.19	43.00	1	16,418	0.01%
2020/07/02	5	43.30	4	42.50	43.95	1	16,271	0.01%
2020/07/01	11	41.50	5	42.02	41.95	6	15,947	0.04%
2020/06/30	9	40.77	4	40.85	40.60	5	15,644	0.03%
2020/06/29	8	41.05	12	40.45	40.65	-4	15,658	-0.03%
2020/06/23	0	0.00	2	40.70	40.65	-2	15,686	-0.01%
2020/06/22	1	40.50	14	41.11	40.55	-13	15,677	-0.08%
2020/06/19	25	40.78	33	41.03	40.50	-8	15,803	-0.05%
2020/06/18	39	39.55	9	39.83	40.60	30	15,511	0.19%
2020/06/17	15	38.32	3	38.58	38.40	12	15,081	0.08%
2020/06/15	10	38.10	0	0.00	37.70	10	15,009	0.07%
2020/06/11	64	38.34	8	38.29	38.20	56	14,908	0.38%
2020/06/10	30	37.91	32	37.41	38.05	-2	14,791	-0.01%
2020/06/09	40	38.72	89	38.00	37.35	-49	14,569	-0.34%
2020/06/08	2	40.33	34	40.06	40.55	-32	13,891	-0.23%
2020/06/05	25	40.46	0	0.00	40.80	25	13,694	0.18%
2020/06/04	18	40.55	3	40.40	40.35	15	13,703	0.11%
2020/06/03	6	41.58	15	41.67	41.10	-9	13,553	-0.07%
2020/06/02	3	41.12	3	41.35	41.00	0	13,320	0.00%
2020/06/01	6	41.43	2	41.70	41.85	4	13,121	0.03%
2020/05/29	5	41.03	0	0.00	40.60	5	12,818	0.04%
2020/05/28	5	41.47	5	41.50	40.55	0	12,660	0.00%
2020/05/27	1	41.40	17	41.83	41.60	-16	12,319	-0.13%
2020/05/26	11	42.47	55	42.23	41.70	-44	12,135	-0.36%
2020/05/25	31	41.67	16	41.74	42.30	15	11,780	0.13%
2020/05/22	66	40.16	14	40.15	39.80	52	11,043	0.47%
2020/05/21	145	38.75	58	38.71	38.85	87	10,233	0.85%	大買/
2020/05/20	1	36.25	87	37.62	39.05	-86	9,765	-0.88%
2020/05/19	4	36.99	8	36.70	36.30	-4	9,161	-0.04%
2020/05/18	20	35.33	14	35.64	36.10	6	8,953	0.07%
2020/05/15	2	37.28	3	35.97	35.80	-1	8,840	-0.01%
2020/05/14	35	36.87	157	36.95	36.50	-122	8,503	-1.43%	大賣/鉅額交易
2020/05/13	17	36.23	30	36.56	37.45	-13	8,158	-0.16%
2020/05/12	18	35.61	18	36.14	35.85	0	7,777	0.00%
2020/05/11	15	33.83	21	34.44	34.90	-6	7,351	-0.08%
2020/05/08	13	33.79	2	33.38	33.00	11	6,940	0.16%
2020/05/06	0	0.00	5	31.45	31.25	-5	6,293	-0.08%
2020/05/05	5	31.15	1	30.60	30.60	4	6,183	0.06%
2020/05/04	1	30.40	3	30.53	30.55	-2	6,093	-0.03%
2020/04/30	1	30.85	2	30.85	31.00	-1	6,073	-0.02%
2020/04/29	3	30.80	0	0.00	30.75	3	6,055	0.05%
2020/04/28	151	31.20	2	31.13	30.95	149	6,023	2.47%	大買/鉅額交易
2020/04/27	2	30.35	11	30.34	30.80	-9	5,969	-0.15%
2020/04/23	0	0.00	1	28.40	28.35	-1	5,699	-0.02%
2020/04/22	10	27.70	2	27.50	28.10	8	5,707	0.14%
2020/04/21	0	0.00	20	28.20	27.80	-20	5,660	-0.35%
2020/04/17	5	29.11	10	29.70	28.75	-5	5,625	-0.09%
2020/04/16	17	29.06	80	28.92	29.10	-63	5,528	-1.14%
2020/04/15	77	28.24	0	0.00	28.15	77	5,394	1.43%
2020/04/14	1	27.75	0	0.00	27.90	1	5,394	0.02%
2020/04/13	1	27.65	8	27.64	27.50	-7	5,393	-0.13%
2020/04/10	7	27.78	1	28.00	27.80	6	5,406	0.11%
2020/04/09	5	27.70	26	27.68	27.60	-21	5,419	-0.39%
2020/04/08	27	26.22	38	26.50	26.80	-11	5,307	-0.21%
2020/04/07	21	25.69	0	0.00	25.90	21	5,205	0.40%
2020/04/06	1	25.20	0	0.00	25.20	1	5,157	0.02%
2020/03/31	1	25.15	0	0.00	24.70	1	5,167	0.02%
2020/03/27	2	24.60	2	24.65	24.60	0	4,988	0.00%
2020/03/26	0	0.00	2	24.35	24.05	-2	4,862	-0.04%
2020/03/25	1	24.85	0	0.00	24.30	1	4,773	0.02%
2020/03/24	2	23.20	0	0.00	23.75	2	4,530	0.04%
2020/03/20	20	22.20	0	0.00	22.60	20	4,426	0.45%
2020/03/19	3	21.47	2.9	21.04	21.00	0.2	4,364	0.00%
2020/03/18	0	0.00	1	22.80	22.40	-1	4,298	-0.02%
2020/03/17	31	22.15	1	22.25	22.00	30	4,367	0.69%
2020/03/16	11	23.45	0	0.00	23.70	11	4,396	0.25%
2020/03/13	30	23.85	5	24.20	25.00	25	4,384	0.57%
2020/03/12	6	26.20	16	26.16	26.15	-10	4,318	-0.23%
2020/03/11	32	28.24	5	28.32	28.25	27	4,250	0.64%
2020/03/10	6	28.06	1	28.10	28.40	5	4,285	0.12%
2020/03/09	3	29.30	5	29.31	29.00	-2	4,176	-0.05%
2020/03/06	0	0.00	2	30.30	30.30	-2	4,136	-0.05%
2020/03/05	14	30.73	0	0.00	30.60	14	4,249	0.33%
2020/03/04	5	30.33	0	0.00	30.30	5	4,292	0.12%
2020/03/03	10	30.75	0	0.00	30.55	10	4,397	0.23%
2020/03/02	0	0.00	6	30.35	30.60	-6	4,476	-0.13%
2020/02/27	14	31.46	4	31.31	30.90	10	4,561	0.22%
2020/02/25	18	30.89	3	31.07	31.10	15	5,137	0.29%
2020/02/24	4	30.73	0	0.00	30.65	4	5,145	0.08%
2020/02/21	3	31.22	3	31.27	31.20	0	5,163	0.00%
2020/02/20	0	0.00	2	31.35	31.05	-2	5,187	-0.04%
2020/02/19	5	31.01	2	31.10	31.05	3	5,182	0.06%
2020/02/14	1	30.40	0	0.00	30.30	1	5,232	0.02%
2020/02/13	1	30.30	0	0.00	30.15	1	5,292	0.02%
2020/02/12	2	29.80	0	0.00	29.80	2	5,426	0.04%
2020/02/11	5	29.15	0	0.00	29.15	5	5,723	0.09%
2020/02/10	0	0.00	1	29.15	29.15	-1	5,744	-0.02%
2020/02/05	1	29.40	0	0.00	29.35	1	6,321	0.02%
2020/02/04	1	29.55	0	0.00	29.55	1	6,353	0.02%
2020/02/03	1	28.30	8	29.03	29.35	-7	6,363	-0.11%
2020/01/31	1	29.50	1	29.75	29.75	0	6,368	0.00%
2020/01/30	0	0.00	11	29.72	29.00	-11	6,404	-0.17%
2020/01/15	1	31.25	0	0.00	31.20	1	6,308	0.02%
2020/01/14	0	0.00	5	31.35	31.40	-5	6,372	-0.08%
2020/01/08	0	0.00	1	30.50	30.55	-1	6,520	-0.02%
2020/01/06	0	0.00	1	31.75	31.65	-1	7,065	-0.01%
2020/01/03	11	32.09	16	31.64	31.70	-5	7,075	-0.07%
2020/01/02	7	31.76	0	0.00	31.90	7	7,116	0.10%
2019/12/30	10	31.35	15	31.05	31.05	-5	7,215	-0.07%
2019/12/27	11	31.45	1	31.15	31.15	10	7,464	0.13%
2019/12/24	0	0.00	1	30.80	30.75	-1	7,495	-0.01%
2019/12/16	5	30.85	15	30.80	31.00	-10	7,349	-0.14%
2019/12/13	0	0.00	2	30.25	30.20	-2	7,288	-0.03%
2019/12/11	15	30.78	1	30.75	30.80	14	7,033	0.20%
2019/12/10	6	31.40	14	31.90	31.45	-8	6,910	-0.12%
2019/12/09	21	31.43	0	0.00	31.35	21	6,856	0.31%
2019/12/05	21	31.91	0	0.00	31.90	21	6,892	0.30%
2019/12/02	20	31.40	2	32.00	31.30	18	6,883	0.26%
2019/11/29	10	32.55	3	32.35	32.30	7	6,830	0.10%
2019/11/28	12	32.71	1	33.15	32.70	11	6,789	0.16%
2019/11/27	1	33.10	0	0.00	33.15	1	6,741	0.01%
2019/11/26	0	0.00	5	32.66	32.60	-5	6,676	-0.07%
2019/11/25	16	33.14	28	32.81	32.60	-12	6,607	-0.18%
2019/11/22	9	33.18	13	33.01	32.55	-4	6,450	-0.06%
2019/11/21	20	31.59	15	31.32	32.05	5	6,166	0.08%
2019/11/19	1	32.45	6	32.28	32.00	-5	6,753	-0.07%
2019/11/18	0	0.00	1	31.75	32.05	-1	6,768	-0.01%
2019/11/15	4	32.33	0	0.00	31.85	4	6,786	0.06%
2019/11/14	1	32.10	1	31.80	31.85	0	6,799	0.00%
2019/11/13	12	32.43	0	0.00	31.80	12	6,794	0.18%
2019/11/12	1	32.35	2	32.90	32.55	-1	6,786	-0.02%
2019/11/11	14	32.97	12	32.55	32.55	2	6,729	0.03%
2019/11/08	25	32.85	32	32.84	32.85	-7	6,584	-0.11%
2019/11/07	5	31.75	0	0.00	31.75	5	6,266	0.08%
2019/11/06	4	31.98	3	31.97	32.15	1	6,253	0.02%
2019/11/05	11	32.50	1	32.75	32.75	10	6,175	0.16%
2019/11/04	0	0.00	3	31.95	32.05	-3	5,941	-0.05%
2019/11/01	5	29.60	0	0.00	29.70	5	5,705	0.09%
2019/10/31	5	30.00	0	0.00	29.95	5	5,708	0.09%
2019/10/30	0	0.00	10	30.25	30.00	-10	5,678	-0.18%
2019/10/29	26	30.93	48	31.12	30.50	-22	5,603	-0.39%
2019/10/28	4	31.40	0	0.00	31.40	4	5,531	0.07%
2019/10/24	3	31.75	12	31.57	31.75	-9	5,522	-0.16%
2019/10/23	10	31.60	0.5	31.75	31.50	9.5	5,547	0.17%
2019/10/22	16	32.02	1	32.00	32.00	15	5,538	0.27%
2019/10/21	0	0.00	2	31.65	32.05	-2	5,473	-0.04%
2019/10/16	3	31.00	2	30.90	30.85	1	5,349	0.02%
2019/10/15	3	31.33	0	0.00	30.90	3	5,293	0.06%
2019/10/14	1	31.00	2	30.83	31.00	-1	5,017	-0.02%
2019/10/08	3	30.60	3	30.58	30.70	0	4,734	0.00%
2019/10/07	6	30.49	2	30.63	30.90	4	4,709	0.08%
2019/10/04	6	29.84	11	29.86	29.80	-5	4,594	-0.11%
2019/10/03	7	29.62	3	30.05	30.10	4	4,570	0.09%
2019/10/02	2	27.85	24	28.70	29.40	-22	4,302	-0.51%
2019/10/01	4	28.06	0	0.00	28.05	4	4,236	0.09%
2019/09/27	16	28.28	14	28.73	28.15	2	4,302	0.05%
2019/09/26	1	28.95	1	29.00	28.90	0	4,295	0.00%
2019/09/25	1	28.70	0	0.00	28.90	1	4,321	0.02%
2019/09/24	37	28.97	0	0.00	29.00	37	4,368	0.85%
2019/09/17	0	0.00	11	28.98	28.55	-11	4,408	-0.25%
2019/09/11	0	0.00	20	28.85	28.75	-20	4,673	-0.43%
2019/09/05	11	29.24	2	29.38	29.20	9	4,627	0.19%
2019/09/04	0	0.00	4	29.20	29.35	-4	4,608	-0.09%
2019/08/30	4	28.00	0	0.00	27.90	4	4,556	0.09%
2019/08/29	10	28.00	0	0.00	27.90	10	4,525	0.22%
2019/08/28	30	28.20	0	0.00	28.05	30	4,513	0.66%
2019/08/26	14	28.23	1	28.20	28.10	13	4,548	0.29%
2019/08/23	4	30.58	2	30.25	30.30	2	4,475	0.04%
2019/08/22	4	30.94	0	0.00	30.80	4	4,316	0.09%
2019/08/20	3	33.72	0	0.00	33.60	3	3,970	0.08%
2019/08/19	20	33.85	0	0.00	33.85	20	3,993	0.50%
2019/08/15	0	0.00	1	32.30	32.50	-1	4,190	-0.02%
2019/08/08	1	32.10	5	31.94	32.00	-4	4,308	-0.09%
2019/08/05	0	0.00	23	32.31	32.25	-23	4,458	-0.52%
2019/08/02	0	0.00	4	32.75	32.80	-4	4,542	-0.09%
2019/07/15	1	35.65	0	0.00	35.35	1	5,215	0.02%
2019/07/11	1	34.70	0	0.00	34.65	1	5,449	0.02%
2019/07/05	6	34.40	0	0.00	34.55	6	5,925	0.10%
2019/07/04	13	34.50	0	0.00	34.60	13	6,265	0.21%
2019/06/26	0	0.00	2	33.00	33.15	-2	7,213	-0.03%
2019/06/24	0	0.00	2	33.78	33.75	-2	7,343	-0.03%
2019/06/21	0	0.00	10	33.82	33.60	-10	7,380	-0.14%
2019/06/20	0	0.00	5	33.30	33.70	-5	7,327	-0.07%
2019/06/19	0	0.00	11	32.60	32.50	-11	7,366	-0.15%
2019/06/18	8	32.17	8	32.15	32.15	0	7,757	0.00%
2019/06/17	4	32.18	13	32.19	32.25	-9	7,868	-0.11%
2019/06/14	5	32.60	5	32.20	32.20	0	7,933	0.00%
2019/06/13	6	32.63	5	32.50	32.65	1	7,961	0.01%
2019/06/12	10	31.78	5	32.06	32.30	5	7,865	0.06%
2019/06/11	34	31.84	0	0.00	31.70	34	7,877	0.43%
2019/06/06	2	31.00	0	0.00	30.85	2	8,259	0.02%
2019/06/04	3	31.15	22	31.26	31.10	-19	8,331	-0.23%
2019/06/03	24	30.97	9	31.02	31.05	15	8,323	0.18%
2019/05/31	19	32.14	3	32.15	32.00	16	8,202	0.20%
2019/05/30	6	32.47	6	32.03	31.95	0	8,176	0.00%
2019/05/29	0	0.00	9	32.70	32.70	-9	8,135	-0.11%
2019/05/28	6	31.18	3	31.10	31.10	3	8,068	0.04%
2019/05/27	2	30.20	2	30.20	30.95	0	8,098	0.00%
2019/05/24	5	30.45	3	30.25	30.25	2	8,087	0.02%
2019/05/23	7	30.51	3	30.53	30.80	4	8,036	0.05%
2019/05/22	4	33.09	13	32.93	32.05	-9	7,867	-0.11%
2019/05/21	21	33.24	11	33.30	33.25	10	7,838	0.13%
2019/05/20	9	33.94	6	33.78	33.65	3	7,855	0.04%
2019/05/17	4	34.50	0	0.00	34.50	4	7,864	0.05%
2019/05/16	12	34.25	4	34.33	34.05	8	7,855	0.10%
2019/05/15	5	33.41	5	33.54	33.50	0	7,953	0.00%
2019/05/14	3	31.30	3	32.15	32.60	0	7,996	0.00%
2019/05/13	3	33.25	2	33.35	33.00	1	7,903	0.01%
2019/05/10	1.2	34.21	1	33.95	33.95	0.2	7,912	0.00%
2019/05/09	5.5	36.31	7	35.21	35.05	-1.5	7,883	-0.02%
2019/05/08	7	36.26	2	36.60	36.60	5	7,993	0.06%
2019/05/06	4	37.25	15	36.99	36.70	-11	8,284	-0.13%
2019/04/30	1	36.35	0	0.00	36.95	1	8,159	0.01%
2019/04/29	1	36.80	0	0.00	36.25	1	8,146	0.01%
2019/04/26	4	37.35	5	37.32	37.00	-1	8,183	-0.01%
2019/04/25	4	37.95	3	37.75	37.85	1	8,169	0.01%
2019/04/24	3	37.93	0	0.00	37.55	3	8,154	0.04%
2019/04/23	8	37.40	8	37.55	37.80	0	8,109	0.00%
2019/04/22	10	38.42	8	37.89	37.80	2	8,045	0.02%
2019/04/19	1	38.05	2	38.00	38.35	-1	8,029	-0.01%
2019/04/18	3	37.97	18	37.91	37.35	-15	7,983	-0.19%
2019/04/17	13	37.82	9	37.97	37.50	4	7,919	0.05%
2019/04/16	6	37.68	24	37.66	37.35	-18	7,788	-0.23%
2019/04/15	23	37.38	4	37.38	37.15	19	7,682	0.25%
2019/04/12	5	35.90	5	36.34	36.30	0	7,588	0.00%
2019/04/11	10	36.98	8	36.67	36.20	2	7,488	0.03%
2019/04/10	14	37.70	8	37.33	37.25	6	7,275	0.08%
2019/04/09	6	36.43	12	36.93	37.20	-6	6,956	-0.09%
2019/04/08	5	34.80	5	35.34	35.95	0	6,570	0.00%
2019/04/03	5	34.30	5	34.61	34.50	0	6,398	0.00%
2019/04/02	5	34.05	10	34.27	34.15	-5	6,334	-0.08%
2019/04/01	5	34.15	5	34.30	33.95	0	6,285	0.00%
2019/03/29	11	34.53	11	34.47	34.50	0	6,158	0.00%
2019/03/28	0	0.00	1	34.60	34.60	-1	6,093	-0.02%
2019/03/27	8	33.64	8	33.74	33.65	0	6,233	0.00%
2019/03/26	6	33.86	5	33.60	33.60	1	6,351	0.02%
2019/03/25	5	33.10	4	33.78	33.75	1	6,341	0.02%
2019/03/22	11	34.80	13	33.99	33.80	-2	6,338	-0.03%
2019/03/21	15	35.51	15	35.68	35.10	0	6,491	0.00%
2019/03/20	7	33.74	14	34.39	34.55	-7	7,202	-0.10%
2019/03/19	0	0.00	1	33.70	33.35	-1	7,144	-0.01%
2019/03/18	2	34.60	3	34.40	34.10	-1	7,276	-0.01%
2019/03/15	0	0.00	1	34.00	34.10	-1	7,280	-0.01%
2019/03/13	4	35.00	1	35.00	34.05	3	7,331	0.04%
2019/03/12	1	34.40	2.5	34.56	34.70	-1.5	7,213	-0.02%
2019/03/05	5	32.80	5	32.75	32.75	0	7,619	0.00%
2019/02/27	9	32.07	9	32.18	32.25	0	7,836	0.00%
2019/02/26	9.5	32.86	8	32.20	32.20	1.5	8,037	0.02%
2019/02/25	26	33.21	25	33.27	33.15	1	8,041	0.01%
2019/02/22	8	32.93	8	32.95	32.95	0	8,149	0.00%
2019/02/21	5	33.05	5	33.10	33.10	0	8,252	0.00%
2019/02/20	23	33.60	8	33.10	33.10	15	8,506	0.18%
2019/02/19	5	32.30	9	33.00	33.00	-4	8,725	-0.05%
2019/02/18	6	31.84	11	31.93	32.00	-5	8,776	-0.06%
2019/02/15	5	32.75	5	32.45	32.45	0	8,974	0.00%
2019/02/14	5	32.90	11	33.05	32.95	-6	9,148	-0.07%
2019/02/13	10	33.08	14	32.94	33.00	-4	9,185	-0.04%
2019/02/12	8	32.56	13	32.40	32.40	-5	9,372	-0.05%
2019/02/11	5	32.10	5	32.63	32.60	0	9,569	0.00%
2019/01/30	5	32.45	5	32.15	32.15	0	9,556	0.00%
2019/01/29	4	32.28	3	32.55	32.45	1	9,548	0.01%
2019/01/28	8	32.15	7	32.26	32.10	1	9,420	0.01%
2019/01/25	5	30.25	0	0.00	30.80	5	9,325	0.05%
2019/01/24	0	0.00	5	29.90	29.90	-5	9,306	-0.05%
2019/01/22	5	29.75	5	29.40	29.40	0	9,377	0.00%
2019/01/21	0	0.00	1	29.85	29.75	-1	9,400	-0.01%
2019/01/18	9	29.06	7	29.12	29.55	2	9,444	0.02%
2019/01/17	10	29.60	0	0.00	29.20	10	9,525	0.10%
2019/01/16	5	30.00	6	29.84	29.85	-1	9,492	-0.01%
2019/01/15	5	30.05	6	30.29	30.30	-1	9,452	-0.01%
2019/01/14	6	29.83	6	29.94	29.95	0	9,470	0.00%
2019/01/11	15	29.95	4	29.55	29.55	11	9,515	0.12%
2019/01/10	5	30.40	12	30.89	30.70	-7	9,456	-0.07%
2019/01/09	5	29.80	6	30.32	30.55	-1	9,464	-0.01%
2019/01/08	5	29.70	5	30.19	29.80	0	9,483	0.00%
2019/01/07	6	29.80	7	29.63	29.60	-1	9,469	-0.01%
2019/01/04	14	29.22	7	29.16	29.00	7	9,580	0.07%
2019/01/03	5	30.45	5	30.30	30.30	0	9,665	0.00%
2019/01/02	5	30.20	5	30.25	30.25	0	9,698	0.00%
2018/12/28	5	30.35	5	30.15	30.15	0	9,760	0.00%
2018/12/27	6	30.76	0	0.00	30.25	6	9,932	0.06%
2018/12/26	8	30.83	15	30.35	30.25	-7	9,965	-0.07%
2018/12/25	5	29.60	5	30.29	30.25	0	10,109	0.00%
2018/12/24	5	30.30	5	30.30	30.30	0	10,397	0.00%
2018/12/22	6	29.95	5.1	30.11	30.05	0.9	10,402	0.01%
2018/12/21	9	29.11	4	29.68	30.50	5	10,443	0.05%
2018/12/20	13	30.94	29	29.77	29.70	-16	10,349	-0.15%
2018/12/19	5	32.40	3	32.10	31.85	2	10,170	0.02%
2018/12/18	17	31.74	7	31.93	31.90	10	10,041	0.10%
2018/12/17	9	31.93	12	32.18	32.20	-3	10,053	-0.03%
2018/12/14	27	32.76	26	32.46	31.85	1	10,062	0.01%
2018/12/13	110	34.66	173	34.94	33.50	-63	9,881	-0.64%	大買/大賣/
2018/12/11	0	0.00	21	32.42	32.00	-21	8,820	-0.24%
2018/12/10	16	30.86	5	30.70	30.70	11	8,730	0.13%
2018/12/07	20	31.76	12	31.80	31.80	8	8,751	0.09%
2018/12/06	8	32.53	34	31.11	31.70	-26	8,775	-0.30%
2018/12/05	4	32.79	13	32.80	32.70	-9	8,855	-0.10%
2018/12/04	36	33.67	5	33.73	33.45	31	8,873	0.35%
2018/12/03	30	32.76	43.1	32.69	33.50	-13.1	8,805	-0.15%
2018/11/30	5	31.65	7	31.76	31.70	-2	8,545	-0.02%
2018/11/29	8	32.16	8	31.65	31.50	0	8,644	0.00%
2018/11/28	19	32.08	8	31.80	31.80	11	8,697	0.13%
2018/11/27	0	0.00	5	32.05	32.40	-5	8,626	-0.06%
2018/11/26	5	30.85	6	31.30	31.45	-1	8,659	-0.01%
2018/11/23	29	29.88	6	29.85	29.85	23	8,610	0.27%
2018/11/22	8	31.81	8	31.50	31.50	0	8,498	0.00%
2018/11/21	5	30.90	9	32.20	32.25	-4	8,561	-0.05%
2018/11/20	5	31.84	5	31.60	31.60	0	8,677	0.00%
2018/11/19	14	32.22	14	31.93	32.00	0	8,643	0.00%
2018/11/16	8	31.45	88	31.61	32.00	-80	8,521	-0.94%
2018/11/15	8	30.46	12	30.73	30.40	-4	8,445	-0.05%
2018/11/14	50	30.35	4	30.10	30.40	46	8,442	0.54%
2018/11/13	7	27.79	6	28.90	29.30	1	8,313	0.01%
2018/11/12	12	28.87	7	28.34	28.20	5	8,185	0.06%
2018/11/09	57	28.14	5	28.23	28.30	52	8,118	0.64%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/07	5	24.95	5	25.40	25.40	0	7,820	0.00%
2018/11/06	5	25.90	5	24.95	24.95	0	7,996	0.00%
2018/11/05	8	25.97	8	26.18	26.05	0	8,003	0.00%
2018/11/02	9	25.81	5	26.93	26.30	4	8,026	0.05%
2018/11/01	5	24.30	6	25.33	25.30	-1	7,918	-0.01%
2018/10/30	13	22.95	8	23.50	23.50	5	7,954	0.06%
2018/10/26	0	0.00	1	22.40	22.55	-1	8,112	-0.01%
2018/10/25	0	0.00	9	22.66	22.45	-9	8,115	-0.11%
2018/10/24	0	0.00	2	23.80	24.00	-2	8,016	-0.02%
2018/10/19	0	0.00	2	23.15	23.90	-2	8,859	-0.02%
2018/10/18	0	0.00	0	23.65	23.55	0	8,974	0.00%
2018/10/17	1	25.00	0	0.00	23.70	1	8,998	0.01%
2018/10/16	1	24.30	1	25.05	24.50	0	8,949	0.00%
2018/10/11	20	23.60	15	24.10	23.60	5	9,310	0.05%
2018/10/09	0	0.00	1	26.10	26.20	-1	9,330	-0.01%
2018/10/08	1	26.55	3	26.35	26.65	-2	9,758	-0.02%
2018/10/05	11	26.97	10	26.10	26.20	1	9,945	0.01%
2018/10/04	11	28.04	9	27.96	28.00	2	10,587	0.02%
2018/10/03	42	28.38	7	28.28	28.20	35	11,209	0.31%
2018/10/02	20	30.74	14	28.86	28.95	6	11,130	0.05%
2018/10/01	5	31.65	5	31.50	31.50	0	10,872	0.00%
2018/09/28	7	31.80	5	31.40	31.30	2	10,923	0.02%
2018/09/27	6	31.86	5	31.80	31.80	1	10,889	0.01%
2018/09/26	5	32.05	10	32.08	32.05	-5	10,852	-0.05%
2018/09/25	7	31.24	5	31.45	31.30	2	10,826	0.02%
2018/09/21	8	31.32	8	31.13	31.05	0	10,816	0.00%
2018/09/20	20	31.50	15	31.55	31.55	5	10,780	0.05%
2018/09/19	5	31.95	18	31.91	31.30	-13	10,761	-0.12%
2018/09/18	5	32.05	5	32.00	32.00	0	10,667	0.00%
2018/09/17	10	32.13	5	32.00	32.00	5	10,634	0.05%
2018/09/14	15	31.82	16	32.38	32.50	-1	10,701	-0.01%
2018/09/13	9	31.54	8	31.90	31.65	1	10,654	0.01%
2018/09/12	10	31.83	13	31.03	31.00	-3	10,627	-0.03%
2018/09/11	5	31.00	5	31.95	31.95	0	10,650	0.00%
2018/09/10	9	32.55	48	32.60	32.05	-39	10,611	-0.37%
2018/09/07	25	33.80	15	33.98	33.30	10	10,656	0.09%
2018/09/06	20	34.44	25	34.50	34.50	-5	10,654	-0.05%
2018/09/05	22	34.54	31	34.49	34.50	-9	10,714	-0.08%
2018/09/04	34	36.09	31	36.37	36.00	3	10,692	0.03%
2018/09/03	9	36.61	5	36.15	35.80	4	10,587	0.04%
2018/08/31	1	37.25	1	37.15	36.70	0	10,639	0.00%
2018/08/30	0	0.00	1	36.30	36.20	-1	10,625	-0.01%
2018/08/29	0	0.00	4	36.00	35.70	-4	10,814	-0.04%
2018/08/27	15	35.55	15	35.43	35.15	0	10,920	0.00%
2018/08/24	10	33.83	5	34.00	33.80	5	10,953	0.05%
2018/08/23	10	33.94	14	34.33	34.10	-4	10,966	-0.04%
2018/08/22	49	34.42	38	34.28	33.75	11	10,906	0.10%
2018/08/21	13	34.81	13	35.25	35.40	0	11,046	0.00%
2018/08/20	14	35.48	10	34.94	34.50	4	11,315	0.04%
2018/08/17	30	36.65	30	36.64	36.00	0	11,326	0.00%
2018/08/16	36	37.03	25	37.02	36.65	11	11,348	0.10%
2018/08/15	44	37.32	45	38.09	37.90	-1	11,589	-0.01%
2018/08/14	26	36.27	26	35.95	36.85	0	12,134	0.00%
2018/08/13	6	36.17	5	34.10	35.50	1	12,287	0.01%
2018/08/10	12	38.19	24	38.13	37.55	-12	12,187	-0.10%
2018/08/09	20	39.05	20	39.14	38.60	0	12,281	0.00%
2018/08/08	3	38.85	3	38.60	38.60	0	12,387	0.00%
2018/08/07	5	38.30	5	38.85	38.85	0	12,422	0.00%
2018/08/06	9	38.65	3	38.35	38.35	6	12,517	0.05%
2018/08/03	6	38.13	6	38.13	39.00	0	12,550	0.00%
2018/08/02	7	38.19	19	37.91	37.65	-12	12,638	-0.09%
2018/08/01	5	39.55	5	39.10	39.10	0	12,681	0.00%
2018/07/31	35	39.15	35	39.06	39.25	0	12,843	0.00%
2018/07/30	23	39.08	28	39.27	38.85	-5	13,019	-0.04%
2018/07/27	11	40.07	8	40.19	40.05	3	12,973	0.02%
2018/07/26	60	39.88	60.3	40.32	40.70	-0.3	12,803	0.00%
2018/07/25	6	38.70	5	39.00	37.90	1	12,359	0.01%
2018/07/24	5	37.90	5	38.30	38.30	0	12,307	0.00%
2018/07/23	18	37.88	10	37.60	37.60	8	12,360	0.06%
2018/07/20	1	38.85	1	38.70	38.35	0	12,460	0.00%
2018/07/19	11	37.80	11	37.15	37.15	0	12,298	0.00%
2018/07/18	30	38.73	35	38.19	37.80	-5	12,405	-0.04%
2018/07/17	69	38.90	74	38.52	38.90	-5	12,362	-0.04%
2018/07/16	74	38.44	80	38.80	38.65	-6	12,343	-0.05%
2018/07/12	126	37.34	101	37.65	37.55	25	11,975	0.21%	大買/大賣/
2018/07/11	55	36.68	63	36.69	37.15	-8	11,380	-0.07%
2018/07/10	0	0.00	5	33.00	33.80	-5	10,879	-0.05%
2018/07/09	0	0.00	10	31.35	31.25	-10	10,996	-0.09%
2018/07/05	25	32.40	0	0.00	32.25	25	11,945	0.21%
2018/07/04	10	32.50	0	0.00	32.70	10	12,447	0.08%
2018/07/03	10	32.30	0	0.00	32.10	10	13,006	0.08%
2018/07/02	10	33.30	2	33.05	33.10	8	13,314	0.06%
2018/06/25	12	34.45	2	34.45	33.80	10	13,903	0.07%
2018/06/20	1	33.00	0	0.00	32.60	1	14,114	0.01%
2018/06/19	11	33.96	10	34.09	33.75	1	14,119	0.01%
2018/06/15	22	35.28	50	35.54	35.20	-28	14,158	-0.20%
2018/06/12	48	36.06	21	35.75	35.45	27	14,084	0.19%
2018/06/11	0	0.00	18	35.89	35.40	-18	13,952	-0.13%
2018/06/08	28	35.85	28	35.75	35.85	0	13,940	0.00%
2018/06/07	9	35.33	12	35.25	35.20	-3	13,820	-0.02%
2018/06/06	17	36.00	3	35.95	35.70	14	13,746	0.10%
2018/06/05	40	36.11	41	35.86	35.75	-1	13,586	-0.01%
2018/06/04	21	36.79	17	36.55	36.30	4	13,518	0.03%
2018/06/01	41	35.20	34	35.86	36.20	7	13,373	0.05%
2018/05/31	8	34.93	8	34.38	34.25	0	13,216	0.00%
2018/05/30	2	34.40	0	0.00	34.40	2	13,214	0.02%
2018/05/29	0	0.00	3	35.93	35.20	-3	13,382	-0.02%
2018/05/28	7	34.04	63	35.13	34.90	-56	13,185	-0.42%
2018/05/25	7	33.86	9	33.53	33.10	-2	12,886	-0.02%
2018/05/24	16	34.24	15	34.23	34.00	1	12,837	0.01%
2018/05/23	41	34.43	18	34.48	34.05	23	12,805	0.18%
2018/05/22	50	34.48	17	34.42	35.20	33	12,626	0.26%
2018/05/21	0	0.00	1	31.85	32.00	-1	12,098	-0.01%
2018/05/18	5	30.90	0	0.00	30.60	5	11,960	0.04%
2018/05/17	5	31.55	5	30.85	30.85	0	11,992	0.00%
2018/05/16	39	32.01	35	31.67	31.50	4	12,003	0.03%
2018/05/14	0	0.00	35	31.85	31.75	-35	12,428	-0.28%
2018/05/11	33	31.81	12	31.48	31.50	21	12,508	0.17%
2018/05/10	8	31.91	50	32.65	32.20	-42	12,735	-0.33%
2018/05/09	18	31.11	29	31.55	31.40	-11	13,108	-0.08%
2018/05/08	93	31.49	40	31.61	31.55	53	14,501	0.37%
2018/05/07	32	32.09	30	32.47	31.20	2	14,808	0.01%
2018/05/04	20	33.70	0	0.00	33.10	20	14,713	0.14%
2018/05/02	5	32.70	29	33.52	33.00	-24	14,712	-0.16%
2018/04/30	46	33.02	20	33.34	33.05	26	14,683	0.18%
2018/04/27	5	31.95	9	32.51	32.30	-4	14,913	-0.03%
2018/04/26	18	34.05	25	32.88	32.00	-7	15,227	-0.05%
2018/04/25	17	34.76	8	34.78	34.50	9	15,131	0.06%
2018/04/24	1	32.70	1	32.30	34.00	0	15,052	0.00%
2018/04/23	15	33.90	11	34.07	33.60	4	14,844	0.03%
2018/04/20	11	34.90	11	35.17	34.65	0	14,749	0.00%
2018/04/19	12	35.04	10	35.21	35.00	2	14,655	0.01%
2018/04/18	80	35.43	76	35.14	34.70	4	14,658	0.03%
2018/04/17	15	36.11	11	35.89	35.50	4	14,648	0.03%
2018/04/16	184	37.35	92	37.20	37.60	92	14,689	0.63%	大買/
2018/04/13	40	36.06	6	36.15	36.30	34	14,611	0.23%
2018/04/12	15	36.25	148	35.66	36.20	-133	14,567	-0.91%	大賣/鉅額交易
2018/04/11	25	36.95	1	37.30	35.30	24	14,156	0.17%
2018/04/10	2	38.78	3	38.35	38.20	-1	13,821	-0.01%
2018/04/09	6	40.63	1	41.00	40.50	5	13,502	0.04%
2018/04/03	12	46.36	1	44.90	45.00	11	13,180	0.08%
2018/04/02	27	48.84	25	49.60	48.95	2	12,886	0.02%
2018/03/31	23	50.35	21	50.45	49.80	2	12,835	0.02%
2018/03/30	0	0.00	12	50.10	50.00	-12	12,756	-0.09%
2018/03/28	43	49.09	43	49.18	48.90	0	12,459	0.00%
2018/03/27	0	0.00	2	49.83	49.85	-2	12,570	-0.02%
2018/03/26	2	47.68	5	48.33	48.40	-3	12,396	-0.02%
2018/03/23	6	47.02	3	47.12	47.00	3	12,330	0.02%
2018/03/22	26	48.58	31	48.35	48.55	-5	12,284	-0.04%
2018/03/21	2	48.45	2	48.58	48.50	0	12,226	0.00%
2018/03/20	0	0.00	1	47.40	47.60	-1	12,144	-0.01%
2018/03/19	1	46.90	0	0.00	46.90	1	12,264	0.01%
2018/03/16	1	46.30	1	46.60	47.10	0	12,420	0.00%
2018/03/14	0	0.00	2	45.45	45.15	-2	12,655	-0.02%
2018/03/13	15	45.95	150	45.83	46.00	-135	12,882	-1.05%	大賣/鉅額交易
2018/03/12	30	46.60	21	45.63	45.60	9	13,218	0.07%
2018/03/09	42	45.46	33	45.68	45.95	9	13,279	0.07%
2018/03/08	41	44.86	40	45.00	44.60	1	13,215	0.01%
2018/03/07	4	44.95	3	44.90	44.15	1	13,213	0.01%
2018/03/06	10	44.30	10	45.20	45.50	0	13,345	0.00%
2018/03/05	1	45.05	0	0.00	44.30	1	13,349	0.01%
2018/03/02	1	44.80	1	44.10	44.55	0	13,462	0.00%
2018/03/01	5	46.32	6	46.55	46.10	-1	13,309	-0.01%
2018/02/27	2	48.10	10	48.13	47.25	-8	13,353	-0.06%
2018/02/26	44	48.01	22	48.47	47.60	22	13,472	0.16%
2018/02/23	28	48.03	2	48.00	47.80	26	13,931	0.19%
2018/02/22	45	48.79	35	48.73	48.10	10	14,128	0.07%
2018/02/21	28	48.51	38	48.33	50.50	-10	14,260	-0.07%
2018/02/12	15	46.39	15	46.72	46.15	0	14,596	0.00%
2018/02/09	56	45.92	55	45.89	46.50	1	15,312	0.01%
2018/02/08	23	47.38	118	47.51	47.50	-95	16,522	-0.57%	大賣/
2018/02/07	49	48.81	47	49.21	49.00	2	17,249	0.01%
2018/02/06	87	45.51	109	46.90	46.50	-22	17,155	-0.13%	大賣/
2018/02/05	12	48.61	12	47.90	48.50	0	16,883	0.00%
2018/02/02	48	50.67	34	50.15	49.70	14	16,783	0.08%
2018/02/01	202	52.23	22	52.15	51.40	180	16,594	1.08%	大買/鉅額交易
2018/01/31	198	55.79	147	55.32	53.10	51	16,249	0.31%	大買/大賣/
2018/01/30	23	54.00	195	54.09	53.10	-172	14,707	-1.17%	大賣/鉅額交易
2018/01/29	31	51.56	34	51.53	51.50	-3	14,188	-0.02%
2018/01/25	163	50.16	14	50.13	49.50	149	14,094	1.06%	大買/鉅額交易
2018/01/24	21	51.07	23	50.82	51.20	-2	14,062	-0.01%
2018/01/23	7	51.59	11	53.37	50.30	-4	14,143	-0.03%
2018/01/22	65	51.77	153	52.18	53.40	-88	13,899	-0.63%	大賣/
2018/01/19	25	48.30	4	48.38	48.80	21	13,640	0.15%
2018/01/18	65	48.56	16	48.42	47.35	49	13,612	0.36%
2018/01/17	31	48.55	1	48.80	48.30	30	13,689	0.22%
2018/01/16	1	48.10	16	48.09	48.15	-15	13,914	-0.11%
2018/01/15	7	49.07	0	0.00	48.60	7	13,971	0.05%
2018/01/12	25	50.76	6	50.23	49.95	19	13,983	0.14%
2018/01/11	76	49.89	65	49.45	49.45	11	13,887	0.08%
2018/01/10	3	48.53	0	0.00	49.40	3	13,737	0.02%
2018/01/09	0	0.00	3	46.70	46.90	-3	13,549	-0.02%
2018/01/08	10	47.53	20	47.33	47.50	-10	13,458	-0.07%
2018/01/05	14	45.69	11	45.90	46.30	3	13,568	0.02%
2018/01/04	1	45.50	0	0.00	45.80	1	13,668	0.01%
2018/01/03	10	46.00	10	46.25	46.35	0	13,721	0.00%
2018/01/02	11	46.41	3	46.85	45.55	8	13,633	0.06%