元太 (8069)-台新-新營券商分點個股進出

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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	3	285.17	2	288.00	285.50	1	5,482	0.02%
2024/11/20	0	0.00	2	290.75	288.00	-2	5,665	-0.04%
2024/11/19	0	0.00	7.5	291.93	291.50	-7.5	5,648	-0.13%
2024/11/18	2	290.25	2.1	286.50	285.50	-0.1	5,680	0.00%
2024/11/15	1	285.35	3	289.67	290.00	-2	5,711	-0.03%
2024/11/14	2.2	276.21	0	0.00	275.00	2.2	5,802	0.04%
2024/11/13	1	288.52	0	0.00	287.00	1	5,784	0.02%
2024/11/12	12	290.46	5	292.00	290.00	7	5,942	0.12%
2024/11/11	0	0.00	1	299.00	300.00	-1	5,889	-0.02%
2024/11/08	0	0.00	1	294.00	294.00	-1	5,903	-0.02%
2024/11/07	10.6	293.88	5	295.90	300.00	5.6	5,957	0.09%
2024/11/06	0	0.00	10	306.00	305.00	-10	5,820	-0.17%
2024/11/05	10	302.30	1	304.00	302.50	9	5,910	0.15%
2024/11/04	1	304.00	0.2	305.50	304.00	0.9	6,010	0.01%
2024/11/01	4	289.00	4	293.00	292.00	0	6,037	0.00%
2024/10/30	2	305.50	6	304.58	306.00	-4	6,061	-0.07%
2024/10/29	6.2	295.62	6	300.75	302.00	0.2	6,081	0.00%
2024/10/28	5	298.50	0	0.00	298.00	5	6,089	0.08%
2024/10/25	3	299.67	0	0.00	300.00	3	6,168	0.05%
2024/10/24	13.2	309.90	1	312.00	303.00	12.2	6,217	0.20%
2024/10/23	1	315.50	15.1	316.27	314.00	-14.1	6,310	-0.22%
2024/10/22	1	306.50	2	309.00	313.00	-1	6,260	-0.02%
2024/10/21	17.2	311.50	3.1	316.10	306.00	14.1	6,312	0.22%
2024/10/18	10	308.00	13.1	314.10	319.00	-3.1	6,239	-0.05%
2024/10/17	0	0.00	3.1	314.10	313.00	-3.1	6,180	-0.05%
2024/10/14	1	303.50	0	0.00	304.00	1	6,036	0.02%
2024/10/11	0	0.00	0	306.50	309.00	0	6,045	0.00%
2024/10/09	1	302.48	2	302.75	300.50	-1	6,110	-0.02%
2024/10/08	5.1	303.51	2	302.50	303.50	3.1	6,122	0.05%
2024/10/04	1	294.50	0	0.00	300.00	1	6,085	0.02%
2024/09/30	3	291.00	1	294.00	293.00	2	6,156	0.03%
2024/09/27	1	301.00	3	298.83	295.00	-2	6,228	-0.03%
2024/09/26	2	306.75	1	306.00	305.00	1	6,392	0.02%
2024/09/25	6.1	316.94	3	313.51	310.50	3.1	6,401	0.05%
2024/09/24	1.4	314.59	3	317.17	316.00	-1.7	6,458	-0.03%
2024/09/23	3.2	309.63	2	310.22	311.00	1.2	6,463	0.02%
2024/09/20	3	306.50	4	307.48	311.00	-1	6,439	-0.02%
2024/09/19	1	296.00	0	0.00	300.00	1	6,402	0.02%
2024/09/18	1	301.00	2	299.75	297.50	-1	6,410	-0.02%
2024/09/16	0.1	292.50	1	293.00	294.00	-0.9	6,427	-0.01%
2024/09/13	4.1	285.44	3	286.33	291.00	1.1	6,435	0.02%
2024/09/12	7.2	288.11	4.1	293.21	288.00	3.1	6,436	0.05%
2024/09/11	0	0.00	10	286.30	286.50	-10	6,474	-0.15%
2024/09/10	5	282.00	0	0.00	281.50	5	6,486	0.08%
2024/09/09	4	283.63	1	283.00	282.50	3	6,516	0.05%
2024/09/06	0.1	288.00	1	289.00	287.50	-0.9	6,622	-0.01%
2024/09/05	3.2	285.00	0	0.00	284.00	3.2	6,790	0.05%
2024/09/04	2.1	293.25	1	294.50	292.00	1.1	6,896	0.02%
2024/09/03	0.1	300.00	2	299.50	299.00	-2	6,864	-0.03%
2024/09/02	6	301.83	0	0.00	300.00	6	6,877	0.09%
2024/08/30	9.2	307.03	3	308.52	305.00	6.2	6,854	0.09%
2024/08/29	12	307.66	8.5	307.84	304.00	3.5	6,761	0.05%
2024/08/28	11.6	296.77	11	301.96	303.00	0.6	6,670	0.01%
2024/08/27	2.7	296.87	1	298.00	301.00	1.7	6,719	0.02%
2024/08/26	1.1	300.86	0	0.00	296.00	1.1	6,733	0.02%
2024/08/23	1	300.00	13	300.96	302.00	-12	6,789	-0.18%
2024/08/22	8	296.38	25.3	293.80	298.50	-17.3	6,702	-0.26%
2024/08/21	1.1	282.45	6	283.58	284.00	-4.9	6,528	-0.08%
2024/08/20	18	281.44	19	284.55	281.50	-1	6,546	-0.02%
2024/08/19	21	280.71	5	281.70	281.50	16	6,650	0.24%
2024/08/16	5.3	285.89	1.3	292.45	286.50	4	6,658	0.06%
2024/08/15	1	285.00	0	0.00	286.00	1	6,466	0.02%
2024/08/14	1	284.15	2.2	290.37	284.00	-1.1	6,366	-0.02%
2024/08/13	7.3	281.84	6	284.92	281.50	1.3	6,210	0.02%
2024/08/12	3	280.50	2	280.74	282.00	1	6,251	0.02%
2024/08/09	2	283.00	9.4	276.83	283.00	-7.4	6,217	-0.12%
2024/08/08	1	258.50	3	257.33	261.50	-2	6,152	-0.03%
2024/08/07	1	244.00	3.5	255.87	260.00	-2.5	6,272	-0.04%
2024/08/06	7	235.64	9	238.83	239.50	-2	6,173	-0.03%
2024/08/05	2	250.50	0	0.00	241.50	2	6,096	0.03%
2024/08/02	9.1	268.56	10	273.55	268.00	-1	6,103	-0.02%
2024/08/01	6.1	267.91	2.1	271.33	272.00	4	6,008	0.07%
2024/07/31	1	270.50	0	0.00	269.50	1	6,009	0.02%
2024/07/30	15.2	255.82	6.1	262.23	268.00	9.1	5,998	0.15%
2024/07/29	0.7	267.46	2.4	269.38	266.50	-1.8	6,010	-0.03%
2024/07/26	6.5	264.28	13	262.88	263.00	-6.5	6,029	-0.11%
2024/07/23	0.4	252.43	20	251.50	254.50	-19.7	5,982	-0.33%
2024/07/22	3.2	242.98	0	0.00	245.00	3.2	6,140	0.05%
2024/07/19	2.1	264.02	0	0.00	262.00	2.1	6,211	0.03%
2024/07/18	1	264.00	0	0.00	264.50	1	6,262	0.02%
2024/07/17	0.2	274.00	2.1	273.95	274.50	-1.9	6,280	-0.03%
2024/07/16	3.1	270.81	4	270.50	272.00	-0.9	6,344	-0.01%
2024/07/15	23.1	264.87	18	267.61	268.00	5.1	6,436	0.08%
2024/07/12	5	271.10	1	271.00	270.50	4	6,538	0.06%
2024/07/11	3.1	275.60	25.3	277.22	279.00	-22.2	6,626	-0.34%
2024/07/10	29	267.97	2	265.50	266.50	27	6,577	0.41%
2024/07/09	15.3	262.55	37	267.38	270.00	-21.8	6,593	-0.33%
2024/07/08	25.1	263.02	5	261.60	263.00	20.1	6,611	0.30%
2024/07/05	9	269.61	5	270.50	271.00	4	6,577	0.06%
2024/07/04	0	274.50	1.1	273.08	275.00	-1.1	6,591	-0.02%
2024/07/03	4.3	271.64	5.3	272.17	275.00	-1	6,561	-0.02%
2024/07/02	7.3	262.76	36.1	264.37	261.50	-28.9	6,428	-0.45%
2024/07/01	0	0.00	0	250.00	249.50	0	6,268	0.00%
2024/06/28	0	0.00	10	256.50	252.00	-10	6,249	-0.16%
2024/06/27	6	242.92	24.1	246.25	250.50	-18.1	6,154	-0.29%
2024/06/25	1	230.50	3	236.33	234.00	-2	6,096	-0.03%
2024/06/24	2	233.50	1	234.00	234.00	1	6,085	0.02%
2024/06/21	15.1	241.34	29.5	245.14	239.50	-14.4	6,114	-0.24%
2024/06/20	0	0.00	5	242.50	241.50	-5	6,101	-0.08%
2024/06/19	0	0.00	1	241.50	238.50	-1	6,185	-0.02%
2024/06/18	30	240.42	0	240.00	239.00	30	6,195	0.48%
2024/06/17	0	0.00	0	246.00	246.00	0	6,151	0.00%
2024/06/14	0	0.00	10	248.20	250.00	-10	6,152	-0.16%
2024/06/13	9	246.89	9.2	249.40	246.50	-0.2	6,150	0.00%
2024/06/12	4	240.34	8.4	242.57	243.00	-4.4	6,061	-0.07%
2024/06/11	1	233.00	13.2	229.26	232.50	-12.2	5,905	-0.21%
2024/06/07	1	215.00	0	0.00	215.00	1	5,799	0.02%
2024/06/06	4	215.13	2	218.50	215.00	2	5,861	0.03%
2024/06/05	4	215.50	5	218.70	215.50	-1	5,941	-0.02%
2024/06/04	2	218.51	1	221.00	218.50	1	6,259	0.02%
2024/06/03	10	219.00	10	221.50	221.50	0	6,340	0.00%
2024/05/31	8	220.13	8	222.75	219.50	0	6,432	0.00%
2024/05/30	5	221.00	0	0.00	220.00	5	6,424	0.08%
2024/05/29	1.1	233.20	3	230.67	227.00	-1.9	6,488	-0.03%
2024/05/28	0	0.00	15	229.00	229.50	-15	6,558	-0.23%
2024/05/27	31	224.60	15.1	228.47	226.00	15.9	6,830	0.23%
2024/05/24	0	0.00	3.2	227.64	227.00	-3.2	6,874	-0.05%
2024/05/23	8	224.50	33.3	224.13	225.50	-25.3	6,933	-0.36%
2024/05/22	0	0.00	0.1	218.00	216.50	-0.1	6,831	0.00%
2024/05/21	1.1	212.42	1	211.00	210.50	0.1	6,826	0.00%
2024/05/20	1	211.51	1	209.00	212.50	0	6,921	0.00%
2024/05/17	6.6	208.89	0	0.00	209.00	6.6	6,992	0.09%
2024/05/16	2.3	213.46	1	211.00	210.50	1.3	7,020	0.02%
2024/05/15	0	0.00	0	219.00	217.00	0	7,038	0.00%
2024/05/14	0	214.31	0.2	214.50	214.00	-0.1	7,213	0.00%
2024/05/13	1	219.50	3	213.67	219.00	-2	7,201	-0.03%
2024/05/09	2.3	209.72	0	0.00	208.00	2.3	7,297	0.03%
2024/05/08	2.1	210.95	27	210.50	209.50	-24.9	7,447	-0.33%
2024/05/06	21	218.00	0	0.00	218.00	21	7,669	0.27%
2024/05/02	0	0.00	7	217.86	216.00	-7	8,247	-0.08%
2024/04/30	10.1	211.41	3	212.50	210.00	7.1	8,213	0.09%
2024/04/29	2	223.50	0.2	226.00	220.50	1.9	8,180	0.02%
2024/04/26	1.1	229.00	3.4	228.88	227.50	-2.3	8,103	-0.03%
2024/04/25	2.1	213.79	0.1	216.50	216.50	2	8,015	0.03%
2024/04/24	0.1	211.65	0	0.00	209.00	0.1	7,906	0.00%
2024/04/23	0.1	208.09	0	0.00	208.00	0.1	7,910	0.00%
2024/04/22	3.1	211.87	5	205.60	207.00	-1.9	7,885	-0.02%
2024/04/19	5.1	218.78	0	0.00	215.00	5.1	7,795	0.07%
2024/04/18	2.1	226.00	2	225.75	225.50	0.1	7,695	0.00%
2024/04/17	14.6	230.94	1	228.50	229.00	13.6	7,574	0.18%
2024/04/16	1.2	239.83	3.1	237.49	237.00	-1.9	7,500	-0.02%
2024/04/15	12	241.71	0	0.00	241.00	12	7,467	0.16%
2024/04/12	0.5	243.95	2.1	244.85	245.00	-1.6	7,483	-0.02%
2024/04/11	0	240.00	2	241.00	242.00	-2	7,431	-0.03%
2024/04/10	1.3	239.75	8.1	239.08	240.00	-6.9	7,391	-0.09%
2024/04/09	5.1	227.64	0	0.00	231.00	5.1	7,358	0.07%
2024/04/08	1	236.00	2.2	234.96	232.00	-1.2	7,348	-0.02%
2024/04/03	6	225.83	1	228.00	227.00	5	7,334	0.07%
2024/04/02	0.1	229.00	0	0.00	230.00	0.1	7,325	0.00%
2024/04/01	0	231.50	0	0.00	231.50	0	7,508	0.00%
2024/03/29	0.1	228.00	0	0.00	229.00	0.1	7,556	0.00%
2024/03/28	4	227.75	0.9	227.50	227.00	3.1	7,624	0.04%
2024/03/27	0.1	228.99	0	0.00	228.00	0.1	7,924	0.00%
2024/03/26	2.1	229.51	0	0.00	229.50	2.1	7,926	0.03%
2024/03/25	0	0.00	1	232.50	237.00	-1	7,892	-0.01%
2024/03/22	1.1	235.32	1	234.00	236.50	0.1	7,858	0.00%
2024/03/21	1.1	237.00	2	237.25	236.50	-0.9	7,785	-0.01%
2024/03/20	0.1	239.50	1	242.00	238.50	-0.9	7,913	-0.01%
2024/03/19	1.1	241.45	0	0.00	239.50	1.1	7,963	0.01%
2024/03/18	0.1	242.50	3.2	241.87	244.50	-3.1	7,934	-0.04%
2024/03/15	3	237.33	3	236.00	234.00	0	7,914	0.00%
2024/03/14	0.1	234.00	15	235.00	235.50	-14.9	7,900	-0.19%
2024/03/13	49.1	231.50	5	235.40	230.50	44.1	7,846	0.56%
2024/03/12	6	235.75	14.4	236.17	236.00	-8.4	7,793	-0.11%
2024/03/11	1	229.50	4	227.38	229.50	-3	7,722	-0.04%
2024/03/08	7.2	225.23	3.1	221.19	222.50	4.2	7,635	0.05%
2024/03/07	6.1	239.00	1.1	240.42	240.00	5	7,314	0.07%
2024/03/06	0.1	241.09	0	0.00	241.00	0.1	7,264	0.00%
2024/03/05	2.3	243.54	3	241.00	241.00	-0.7	7,259	-0.01%
2024/03/04	15	247.00	5	250.50	246.50	10	7,191	0.14%
2024/03/01	0.1	251.29	13.1	249.08	253.00	-13	7,109	-0.18%
2024/02/29	8.1	238.05	42	244.13	246.00	-34	6,948	-0.49%
2024/02/27	0	229.00	14	227.39	230.00	-14	6,664	-0.21%
2024/02/26	11.1	223.45	1.1	224.44	223.50	10	6,590	0.15%
2024/02/23	2	232.75	0.1	233.50	231.50	2	6,505	0.03%
2024/02/22	0.1	229.45	0	0.00	233.00	0.1	6,498	0.00%
2024/02/21	0	0.00	2	230.50	232.00	-2	6,489	-0.03%
2024/02/20	1.1	225.98	1	226.50	228.50	0.1	6,446	0.00%
2024/02/19	6	223.17	5.6	223.29	223.00	0.5	6,536	0.01%
2024/02/16	3	230.17	1	228.00	226.00	2	6,577	0.03%
2024/02/15	8	228.63	5	226.20	229.00	3	6,481	0.05%
2024/02/05	1	215.50	6	215.58	217.00	-5	6,278	-0.08%
2024/02/02	2	215.50	1	213.51	214.00	1	6,223	0.02%
2024/02/01	3.1	212.69	7.8	214.33	213.50	-4.7	6,168	-0.08%
2024/01/31	5	211.69	3	211.67	208.00	2	6,050	0.03%
2024/01/30	4	213.00	0.1	211.98	212.00	3.9	5,985	0.07%
2024/01/29	5	213.10	4	214.87	216.00	1	5,987	0.02%
2024/01/26	42	215.71	64	215.27	217.00	-22	5,799	-0.38%
2024/01/25	6	199.58	8.4	199.17	200.50	-2.4	5,280	-0.05%
2024/01/24	10.1	199.99	3.1	195.84	193.50	7	5,127	0.14%
2024/01/23	1	196.50	3.4	194.27	195.50	-2.4	5,071	-0.05%
2024/01/22	0	0.00	1	187.50	187.50	-1	4,994	-0.02%
2024/01/19	0	0.00	0	190.50	187.00	0	4,987	0.00%
2024/01/18	5	185.00	5.1	186.98	185.00	-0.1	4,944	0.00%
2024/01/17	1	185.33	0	0.00	182.50	1	4,926	0.02%
2024/01/16	0	183.50	1	184.56	186.00	-1	4,946	-0.02%
2024/01/15	1	188.00	0	0.00	187.00	1	5,088	0.02%
2024/01/12	1	187.50	2	187.25	187.50	-1	5,205	-0.02%
2024/01/11	3	186.67	0	0.00	187.00	3	5,273	0.06%
2024/01/10	3	183.54	1	188.00	187.00	2	5,293	0.04%
2024/01/09	0	191.50	0	0.00	190.00	0	5,268	0.00%
2024/01/08	0	0.00	1	194.50	192.00	-1	5,267	-0.02%
2024/01/05	1	190.00	1	190.00	189.50	0	5,249	0.00%
2024/01/04	0.1	187.50	0.1	187.50	188.00	0	5,308	0.00%
2024/01/03	5.3	189.69	1	191.00	189.50	4.3	5,427	0.08%
2023/12/29	2	199.25	1.4	196.91	197.00	0.6	5,531	0.01%
2023/12/28	4	200.50	3	201.50	201.50	1	5,510	0.02%
2023/12/27	15.5	201.65	48.4	201.36	203.00	-32.9	5,510	-0.60%
2023/12/26	34	196.26	16	194.91	193.50	18	5,340	0.34%
2023/12/25	13.3	198.28	19.8	198.37	197.00	-6.5	5,297	-0.12%
2023/12/22	46	197.34	73.9	194.11	197.00	-27.9	5,205	-0.54%
2023/12/21	0	0.00	2	180.50	182.00	-2	4,892	-0.04%
2023/12/20	1	181.00	0	0.00	181.00	1	4,888	0.02%
2023/12/19	1	178.50	1.3	178.62	177.00	-0.3	4,911	-0.01%
2023/12/18	5.1	178.72	1.7	179.35	178.50	3.4	4,963	0.07%
2023/12/15	3	181.50	13	182.19	180.00	-10	5,028	-0.20%
2023/12/14	13.6	180.52	1	180.50	181.00	12.6	4,950	0.25%
2023/12/13	1.2	176.93	0	0.00	176.50	1.2	4,892	0.02%
2023/12/12	1.3	175.20	0	0.00	174.50	1.3	4,944	0.03%
2023/12/11	5.1	176.02	0	0.00	176.00	5.1	4,983	0.10%
2023/12/08	1	178.50	0	0.00	178.50	1	5,027	0.02%
2023/12/07	0.2	180.50	0.4	179.93	180.50	-0.1	5,225	0.00%
2023/12/06	4.6	176.95	0	0.00	178.00	4.6	5,273	0.09%
2023/12/05	0	0.00	0.4	179.50	179.00	-0.4	5,321	-0.01%
2023/12/04	0.2	182.00	0	0.00	181.00	0.2	5,328	0.00%
2023/12/01	0.3	180.83	0	0.00	180.50	0.3	5,345	0.01%
2023/11/30	0	0.00	6	181.33	183.00	-6	5,332	-0.11%
2023/11/29	0	0.00	0.3	178.50	178.50	-0.3	5,283	-0.01%
2023/11/28	0.3	175.12	0	0.00	175.50	0.3	5,343	0.01%
2023/11/27	1.1	174.50	0	0.00	173.50	1.1	5,373	0.02%
2023/11/24	3.2	175.06	0	0.00	175.50	3.2	5,422	0.06%
2023/11/22	0.4	176.50	3	177.00	177.50	-2.6	5,418	-0.05%
2023/11/21	1.3	177.42	0	0.00	176.00	1.3	5,460	0.02%
2023/11/17	0	0.00	0	180.00	181.00	0	5,543	0.00%
2023/11/16	0	0.00	11.1	177.87	180.50	-11.1	5,583	-0.20%
2023/11/15	3	180.17	4.1	180.00	180.00	-1.1	5,481	-0.02%
2023/11/14	3	176.00	0	0.00	175.00	3	5,551	0.05%
2023/11/13	0	0.00	3.1	175.67	174.50	-3.1	6,164	-0.05%
2023/11/10	0.1	173.78	6	173.75	173.50	-5.9	6,445	-0.09%
2023/11/09	3.1	169.07	3	171.50	172.50	0.1	6,645	0.00%
2023/11/08	1.1	169.10	0	0.00	171.00	1.1	6,735	0.02%
2023/11/07	12.2	170.24	0	0.00	168.50	12.2	6,755	0.18%
2023/11/06	2	180.41	0	0.00	173.00	2	6,738	0.03%
2023/11/02	0	0.00	1	172.00	172.00	-1	6,707	-0.01%
2023/10/31	2.1	168.14	0	0.00	168.00	2.1	6,916	0.03%
2023/10/30	0	169.50	3	169.00	169.00	-3	7,005	-0.04%
2023/10/26	1.2	168.61	0	0.00	167.00	1.2	7,216	0.02%
2023/10/24	0	166.50	0.3	167.60	170.00	-0.2	7,342	0.00%
2023/10/23	3.1	168.65	3	172.00	168.00	0.1	7,307	0.00%
2023/10/20	5.1	174.74	0	0.00	173.00	5.1	7,205	0.07%
2023/10/19	2.2	178.02	1	178.00	178.50	1.2	7,130	0.02%
2023/10/18	0	0.00	1	180.50	180.00	-1	7,122	-0.01%
2023/10/17	1.2	179.54	0	0.00	178.50	1.2	7,183	0.02%
2023/10/16	3	180.17	1	182.00	179.00	2	7,225	0.03%
2023/10/13	1	184.00	1	184.00	183.50	0	7,266	0.00%
2023/10/12	1.1	185.42	4.2	185.12	185.00	-3.1	7,245	-0.04%
2023/10/11	2	180.75	1	181.50	181.00	1	7,233	0.01%
2023/10/06	4	184.63	7.4	184.31	182.00	-3.4	7,202	-0.05%
2023/10/05	3	180.50	3	181.83	182.50	0	7,158	0.00%
2023/10/02	0	0.00	3	181.50	181.50	-3	7,202	-0.04%
2023/09/28	1	179.00	0	0.00	179.50	1	7,258	0.01%
2023/09/27	5	178.40	7	177.79	178.50	-2	7,294	-0.03%
2023/09/26	4.1	179.49	0	0.00	177.50	4.1	7,325	0.06%
2023/09/25	0	0.00	0.2	183.50	182.00	-0.2	7,373	0.00%
2023/09/22	1	179.00	2	176.25	179.50	-1	7,489	-0.01%
2023/09/20	3.2	183.52	7.1	182.17	180.00	-4	7,664	-0.05%
2023/09/19	6	182.75	16.2	183.17	181.00	-10.2	7,767	-0.13%
2023/09/18	8	178.69	1	178.50	178.50	7	8,282	0.08%
2023/09/15	2	180.00	1	183.00	180.00	1	8,323	0.01%
2023/09/14	7	182.29	7.1	182.23	182.50	-0.1	8,376	0.00%
2023/09/13	3	175.83	9	176.89	174.00	-6	8,346	-0.07%
2023/09/12	11.4	172.95	0	0.00	172.00	11.4	8,365	0.14%
2023/09/11	1.2	178.57	2	179.00	178.50	-0.8	8,287	-0.01%
2023/09/08	3.5	179.63	1	179.00	179.50	2.5	8,389	0.03%
2023/09/07	0.1	185.00	1	185.00	183.50	-1	8,546	-0.01%
2023/09/06	0	0.00	1	187.00	186.50	-1	8,648	-0.01%
2023/09/04	6.2	185.47	0	0.00	184.00	6.2	8,982	0.07%
2023/09/01	5	188.50	2	188.75	188.00	3	9,011	0.03%
2023/08/31	1.2	181.92	0	183.00	182.50	1.2	9,077	0.01%
2023/08/30	2.1	184.90	2	184.00	182.50	0.1	9,211	0.00%
2023/08/29	0	0.00	3	185.00	184.50	-3	9,456	-0.03%
2023/08/28	0	182.50	4	181.25	181.50	-4	9,482	-0.04%
2023/08/25	2	180.55	0	0.00	181.00	2	9,562	0.02%
2023/08/24	5	184.80	2.1	184.55	185.00	3	9,619	0.03%
2023/08/23	8.1	180.13	1	180.50	180.00	7.1	9,749	0.07%
2023/08/22	2	181.50	2	183.50	181.00	0	9,975	0.00%
2023/08/21	7.1	180.66	2	183.00	179.50	5.1	9,991	0.05%
2023/08/18	13.1	181.60	6	181.92	181.00	7.1	10,044	0.07%
2023/08/17	13.3	179.95	22	180.98	183.50	-8.7	9,996	-0.09%
2023/08/16	25.2	195.27	10	192.60	191.00	15.2	9,513	0.16%
2023/08/15	11	202.41	3	207.33	202.50	8	9,446	0.08%
2023/08/14	3.1	200.95	3	205.50	201.00	0.1	9,624	0.00%
2023/08/11	1.3	205.12	0	206.00	204.50	1.3	9,901	0.01%
2023/08/10	7	211.43	3	209.33	208.50	4	10,024	0.04%
2023/08/09	4	219.50	1	218.00	218.00	3	9,974	0.03%
2023/08/08	7.1	226.08	4.1	226.50	225.50	3	10,000	0.03%
2023/08/07	3	224.17	13	224.57	228.00	-10	9,996	-0.10%
2023/08/04	2	217.25	5	217.40	217.50	-3	9,939	-0.03%
2023/08/02	3	221.00	3	223.17	220.50	0	9,958	0.00%
2023/08/01	0	0.00	3	224.00	222.50	-3	10,227	-0.03%
2023/07/31	2.3	224.87	4	226.15	225.00	-1.7	10,323	-0.02%
2023/07/28	6	219.83	3.1	220.89	221.50	2.9	10,400	0.03%
2023/07/27	1	212.00	0	0.00	213.00	1	10,711	0.01%
2023/07/25	0.1	206.50	0	0.00	208.00	0.1	11,620	0.00%
2023/07/24	1.1	207.68	7	208.93	208.50	-5.9	11,671	-0.05%
2023/07/21	2.1	213.98	57	214.91	215.00	-54.9	11,738	-0.47%
2023/07/20	5.2	213.24	0.2	219.50	213.00	5	11,800	0.04%
2023/07/19	1.2	224.33	1	218.56	219.00	0.2	11,899	0.00%
2023/07/18	3.3	220.83	3	222.50	222.00	0.3	12,083	0.00%
2023/07/17	2	219.00	4	218.88	218.50	-2	12,170	-0.02%
2023/07/14	5.3	220.89	4	219.75	220.50	1.3	12,292	0.01%
2023/07/13	7.3	222.94	3.3	223.50	221.00	4	12,382	0.03%
2023/07/12	3	221.67	0	0.00	221.50	3	12,447	0.02%
2023/07/11	0	0.00	0.1	219.50	222.00	-0.1	12,582	0.00%
2023/07/10	1	212.00	0	0.00	212.00	1	12,593	0.01%
2023/07/07	2.1	213.50	1	214.00	212.50	1.1	12,723	0.01%
2023/07/06	0.2	219.15	0	0.00	216.50	0.2	12,802	0.00%
2023/07/05	0	0.00	2.1	227.50	223.50	-2.1	13,110	-0.02%
2023/07/04	2	225.25	2	225.00	224.50	0	13,391	0.00%
2023/07/03	3	225.83	4	226.75	224.50	-1	13,818	-0.01%
2023/06/30	4.1	221.69	13	225.84	225.00	-8.9	13,825	-0.06%
2023/06/29	0	216.25	0.1	217.00	220.50	-0.1	13,824	0.00%
2023/06/28	3.1	211.47	2	214.25	215.00	1.1	13,779	0.01%
2023/06/27	8	212.88	4.2	212.62	211.50	3.8	13,714	0.03%
2023/06/26	11.9	206.78	10.1	205.11	207.50	1.8	13,656	0.01%
2023/06/21	17.1	223.18	0	0.00	222.00	17.1	13,254	0.13%
2023/06/20	0.3	223.94	2.1	223.98	227.00	-1.8	13,325	-0.01%
2023/06/19	0.1	228.02	2	227.50	227.50	-1.9	13,442	-0.01%
2023/06/16	11	230.50	11	233.27	228.50	0	13,454	0.00%
2023/06/15	53.1	231.51	1.5	231.37	231.00	51.6	13,434	0.38%
2023/06/14	25	233.62	1	235.50	235.00	24	13,455	0.18%
2023/06/13	6.4	235.75	31.5	239.83	241.00	-25.1	13,480	-0.19%
2023/06/12	3	227.50	3	228.50	226.50	0	13,457	0.00%
2023/06/09	0	0.00	36.1	225.41	227.00	-36.1	13,641	-0.26%
2023/06/08	27.1	218.30	1.6	216.39	216.00	25.5	13,800	0.18%
2023/06/07	2	225.25	6	225.42	226.50	-4	14,437	-0.03%
2023/06/06	7.2	224.50	2.1	226.23	224.50	5.1	14,667	0.04%
2023/06/05	3	221.17	5	220.90	222.50	-2	14,787	-0.01%
2023/06/02	1.2	215.83	62.5	216.97	218.00	-61.3	14,948	-0.41%
2023/06/01	2.2	207.09	1	206.50	209.00	1.2	15,102	0.01%
2023/05/31	1	208.00	18	208.83	207.00	-17	15,223	-0.11%
2023/05/30	15	205.50	2	206.25	205.50	13	15,284	0.09%
2023/05/29	35.2	208.25	8.5	213.22	205.00	26.7	15,377	0.17%
2023/05/26	10.5	210.27	11.2	209.49	211.00	-0.8	15,672	0.00%
2023/05/25	5	201.00	5	204.00	204.00	0	15,576	0.00%
2023/05/24	2	203.50	28	203.36	203.50	-26	15,794	-0.16%
2023/05/23	3.1	200.65	4	200.38	200.50	-0.9	15,994	-0.01%
2023/05/22	1	199.00	0.1	198.00	196.00	1	16,029	0.01%
2023/05/19	6	194.83	12	196.63	198.00	-6	16,148	-0.04%
2023/05/18	49	200.49	15.2	200.32	198.50	33.8	16,664	0.20%
2023/05/17	0	205.00	16.8	204.27	204.00	-16.7	16,424	-0.10%
2023/05/16	3.1	196.68	36.3	195.16	198.00	-33.3	16,328	-0.20%
2023/05/15	10	190.55	1	192.96	191.00	9	16,291	0.06%
2023/05/12	3.4	192.25	2	189.75	193.00	1.4	16,487	0.01%
2023/05/11	3	188.67	1.3	191.60	189.00	1.8	16,727	0.01%
2023/05/10	3	190.50	2.1	191.52	191.00	0.9	16,947	0.01%
2023/05/09	6	191.75	4	193.13	192.00	2	17,073	0.01%
2023/05/08	16	191.66	6.6	193.84	192.50	9.4	17,251	0.05%
2023/05/05	2	198.00	6	198.83	198.00	-4	17,369	-0.02%
2023/05/04	20	196.47	16	196.75	196.50	4	18,012	0.02%
2023/05/03	22	198.89	26.7	198.41	197.00	-4.7	18,098	-0.03%
2023/05/02	18.2	192.83	22.1	194.42	197.50	-4	17,881	-0.02%
2023/04/28	0	0.00	46.9	190.50	190.50	-46.9	17,603	-0.27%
2023/04/27	7	175.00	8	175.81	173.50	-1	17,597	-0.01%
2023/04/26	0	174.93	9.1	173.66	175.50	-9	17,774	-0.05%
2023/04/25	3	171.83	9	174.28	170.00	-6	17,824	-0.03%
2023/04/24	22	174.45	28.5	176.03	173.50	-6.5	17,950	-0.04%
2023/04/21	11	172.32	12	172.00	172.00	-1	17,974	-0.01%
2023/04/20	10.2	168.37	1	167.50	167.00	9.2	18,203	0.05%
2023/04/19	13	171.23	8.6	171.07	171.00	4.4	18,613	0.02%
2023/04/18	5.4	171.81	0.1	171.50	171.50	5.4	18,811	0.03%
2023/04/17	4.3	172.19	0	0.00	172.00	4.3	19,005	0.02%
2023/04/14	0	0.00	3	175.17	173.50	-3	19,254	-0.02%
2023/04/13	21.1	174.85	4	175.75	173.50	17.1	19,349	0.09%
2023/04/12	21.3	174.69	2	176.75	175.00	19.3	19,500	0.10%
2023/04/11	19	178.69	21	178.83	178.50	-2	19,579	-0.01%
2023/04/10	13	178.50	33	178.98	178.00	-20	19,623	-0.10%
2023/04/07	21.2	171.06	16.1	172.36	172.00	5.1	19,333	0.03%
2023/04/06	44.1	173.60	9	171.83	171.00	35.1	19,087	0.18%
2023/03/31	1	185.00	2.3	184.87	184.50	-1.3	18,757	-0.01%
2023/03/30	2	182.75	21	183.38	184.50	-19	18,956	-0.10%
2023/03/29	17	180.03	4	180.38	179.50	13	18,944	0.07%
2023/03/28	13	183.69	12.2	182.49	182.00	0.8	19,128	0.00%
2023/03/27	9.1	184.99	10.1	184.75	185.00	-1.1	19,233	-0.01%
2023/03/24	6.1	183.58	6.2	184.50	184.00	-0.1	19,458	0.00%
2023/03/23	4	180.88	3	181.67	181.00	1	19,549	0.01%
2023/03/22	6	183.67	19	184.00	182.50	-13	20,129	-0.06%
2023/03/21	1	178.51	2	178.50	178.50	-1	20,311	0.00%
2023/03/20	16	177.06	6	177.00	177.00	10	20,573	0.05%
2023/03/17	13	176.96	15.1	175.75	175.50	-2.1	20,951	-0.01%
2023/03/16	19	174.92	15	173.30	173.50	4	21,229	0.02%
2023/03/15	16	177.56	16	175.28	174.00	0	21,596	0.00%
2023/03/14	33.3	175.67	18	175.59	174.00	15.3	21,825	0.07%
2023/03/13	13.5	177.62	18.1	176.54	176.00	-4.6	21,869	-0.02%
2023/03/10	41.1	181.69	15	180.47	180.00	26.1	21,694	0.12%
2023/03/09	8.4	201.72	38	200.87	199.50	-29.6	21,317	-0.14%
2023/03/08	23	199.63	12.1	200.92	201.00	11	21,404	0.05%
2023/03/07	14.1	207.70	23.2	207.50	205.00	-9.1	21,612	-0.04%
2023/03/06	14.3	203.09	40.5	204.25	207.50	-26.1	21,672	-0.12%
2023/03/03	13	195.16	10	194.50	192.50	3	21,756	0.01%
2023/03/02	4.1	194.88	4	195.00	194.50	0	22,171	0.00%
2023/03/01	1.1	194.36	6	191.85	193.00	-5	22,508	-0.02%
2023/02/24	35.2	194.90	37	196.19	194.50	-1.8	22,873	-0.01%
2023/02/23	21.2	201.96	3	202.18	202.00	18.2	23,262	0.08%
2023/02/22	19.1	204.01	1	208.50	202.00	18.1	24,058	0.08%
2023/02/21	7.1	208.72	51.7	208.65	210.00	-44.6	24,129	-0.18%
2023/02/20	17.3	203.17	3.1	203.85	203.50	14.2	24,377	0.06%
2023/02/17	23.2	204.57	4.5	205.01	206.00	18.7	25,053	0.07%
2023/02/16	27.3	203.32	63.1	203.40	206.00	-35.8	25,127	-0.14%
2023/02/15	13	192.77	15.3	193.47	191.00	-2.3	24,963	-0.01%
2023/02/14	59	198.47	40	197.04	194.00	19	25,384	0.07%
2023/02/13	3	193.67	9	195.00	196.50	-6	25,641	-0.02%
2023/02/10	8	195.13	12	196.46	193.00	-4	25,850	-0.02%
2023/02/09	29.5	194.62	28.3	195.51	196.50	1.3	26,118	0.00%
2023/02/08	42.1	194.70	43	194.87	193.00	-0.9	26,283	0.00%
2023/02/07	8	192.63	9	190.78	193.00	-1	26,566	0.00%
2023/02/06	37.6	192.39	34.2	191.76	191.50	3.4	26,647	0.01%
2023/02/03	9.1	191.50	22	191.59	190.50	-12.9	26,670	-0.05%
2023/02/02	26.9	189.50	55.3	184.72	190.50	-28.4	26,475	-0.11%
2023/02/01	30.2	178.00	82.1	177.81	179.00	-51.9	26,112	-0.20%
2023/01/31	31	173.00	4.1	174.87	172.50	26.9	26,147	0.10%
2023/01/30	71	175.04	12	175.58	173.50	59	26,138	0.23%
2023/01/17	24.1	175.81	13	176.96	176.00	11.1	25,983	0.04%
2023/01/16	5	175.50	16	176.44	176.50	-11	26,111	-0.04%
2023/01/13	5.1	173.01	13.1	172.42	173.00	-8	26,318	-0.03%
2023/01/12	13	174.00	22	173.98	172.00	-9	26,425	-0.03%
2023/01/11	26	173.40	13.5	173.89	174.00	12.5	26,403	0.05%
2023/01/10	44.2	174.48	58	175.70	173.50	-13.9	26,451	-0.05%
2023/01/09	60	173.70	34	174.78	172.50	26	26,265	0.10%
2023/01/06	3	171.67	16.1	168.88	172.00	-13.1	26,179	-0.05%
2023/01/05	26.2	168.06	16	167.41	165.00	10.2	26,179	0.04%
2023/01/04	9	173.22	20	172.45	170.00	-11	26,238	-0.04%
2023/01/03	5	168.61	28	165.14	170.50	-23	26,247	-0.09%
2022/12/30	38	162.87	18.1	163.42	161.00	19.9	26,196	0.08%
2022/12/29	23	160.11	25	160.48	164.00	-2	26,189	-0.01%
2022/12/28	24	163.04	19	164.05	161.00	5	26,216	0.02%
2022/12/27	3	167.67	9	169.28	168.00	-6	26,263	-0.02%
2022/12/26	5	167.90	6	167.17	166.00	-1	26,416	0.00%
2022/12/23	8.1	166.39	9	166.56	167.00	-0.9	26,662	0.00%
2022/12/22	12	165.25	18.1	168.07	169.50	-6.1	26,847	-0.02%
2022/12/21	20	165.23	17	165.68	164.00	3	26,905	0.01%
2022/12/20	16	167.10	6	166.83	164.00	10	26,953	0.04%
2022/12/19	9	169.67	13	170.77	169.50	-4	27,091	-0.01%
2022/12/16	23	171.57	16.1	169.39	168.00	6.9	27,192	0.03%
2022/12/15	8	177.31	9	178.22	177.00	-1	27,037	0.00%
2022/12/14	26.2	174.10	30.2	174.26	178.50	-4	26,864	-0.01%
2022/12/13	17.4	167.90	2	167.50	165.00	15.4	26,294	0.06%
2022/12/12	12.1	169.92	12	171.67	171.00	0.1	26,022	0.00%
2022/12/09	43	169.09	37	170.85	170.00	6	25,876	0.02%
2022/12/08	9.1	170.99	9.1	171.10	169.50	0	25,677	0.00%
2022/12/07	24.3	176.12	20	177.15	172.00	4.3	25,533	0.02%
2022/12/06	16.6	185.27	13.3	185.00	181.50	3.3	25,368	0.01%
2022/12/05	20.6	183.62	25	183.84	186.00	-4.4	25,288	-0.02%
2022/12/02	19	179.82	22	179.36	181.00	-3	25,249	-0.01%
2022/12/01	5	179.91	12	180.29	177.50	-7	25,343	-0.03%
2022/11/30	8.1	175.26	7.3	177.43	181.00	0.9	25,232	0.00%
2022/11/29	32.2	179.72	20.3	180.83	177.00	11.9	25,069	0.05%
2022/11/28	8.1	181.51	9	182.00	184.00	-0.9	24,844	0.00%
2022/11/25	12.1	177.90	27	179.96	177.50	-14.9	24,664	-0.06%
2022/11/24	22	175.70	34.7	174.72	178.00	-12.6	24,408	-0.05%
2022/11/23	15	167.90	16.1	167.10	169.00	-1.1	24,076	0.00%
2022/11/22	32.1	165.67	30	165.88	163.50	2.1	23,799	0.01%
2022/11/21	49.7	163.31	67	163.02	164.00	-17.4	23,469	-0.07%
2022/11/18	91.1	176.20	44	176.06	170.00	47.1	22,849	0.21%
2022/11/17	18.1	187.90	27	187.07	188.50	-8.9	22,015	-0.04%
2022/11/16	31.2	180.04	40.1	181.00	182.50	-8.9	21,904	-0.04%
2022/11/15	74.1	181.56	45	180.80	178.50	29.1	21,782	0.13%
2022/11/14	15	192.33	24	194.19	193.50	-9	21,755	-0.04%
2022/11/11	22.1	192.60	23.1	192.51	189.50	-1	22,085	0.00%
2022/11/10	33.2	189.72	15	190.00	185.00	18.2	21,815	0.08%
2022/11/09	40.1	198.70	16	197.75	195.00	24.1	21,644	0.11%
2022/11/08	37	206.80	16	207.75	203.00	21	21,457	0.10%
2022/11/07	64	210.60	27	211.91	208.00	37	21,297	0.17%
2022/11/04	8	211.31	7	208.86	217.00	1	20,999	0.00%
2022/11/03	20	207.65	74	207.03	212.50	-54	20,765	-0.26%
2022/11/02	28	197.77	29	200.02	200.50	-1	20,781	0.00%
2022/11/01	40.1	202.50	8	202.62	202.00	32	20,920	0.15%
2022/10/31	32.2	205.97	11	206.27	205.50	21.2	20,907	0.10%
2022/10/28	8.1	200.69	23	204.32	207.00	-14.9	20,928	-0.07%
2022/10/27	2	187.75	15.2	192.00	196.00	-13.1	20,654	-0.06%
2022/10/26	10	182.95	14.1	184.39	186.00	-4	20,510	-0.02%
2022/10/25	10	181.30	12	183.29	182.50	-2	20,514	-0.01%
2022/10/24	11	185.64	8	187.13	185.00	3	20,460	0.01%
2022/10/21	39.3	191.55	25	188.86	183.50	14.3	20,432	0.07%
2022/10/20	5	197.80	8	196.18	200.50	-3	20,179	-0.02%
2022/10/19	23	202.26	4	202.13	201.00	19	20,098	0.09%
2022/10/18	4	204.88	5	205.30	205.00	-1	20,078	0.00%
2022/10/17	27	198.52	29	200.11	205.00	-2	20,107	-0.01%
2022/10/14	22	208.66	23.3	209.83	206.50	-1.3	19,989	-0.01%
2022/10/13	4	201.50	4.2	199.05	200.00	-0.2	19,795	0.00%
2022/10/12	5	200.20	10	205.45	207.00	-5	19,691	-0.03%
2022/10/11	25	205.72	12	206.83	201.00	13	19,656	0.07%
2022/10/07	24	217.06	39	220.88	221.00	-15	19,904	-0.08%
2022/10/06	28	215.34	14	216.61	218.00	14	20,385	0.07%
2022/10/05	10	220.65	12	221.00	219.00	-2	20,750	-0.01%
2022/10/04	10	212.00	26	216.30	218.50	-16	21,066	-0.08%
2022/10/03	9	206.50	11	208.51	209.00	-2	21,333	-0.01%
2022/09/30	10	207.15	11.1	207.56	212.00	-1	21,793	0.00%
2022/09/29	13.1	202.88	12	205.08	206.50	1.1	22,711	0.00%
2022/09/28	26	213.46	13	206.42	205.50	13	23,035	0.06%
2022/09/27	3.1	215.88	2	215.75	219.00	1.1	23,768	0.00%
2022/09/26	39	220.04	34	218.26	215.50	5	24,268	0.02%
2022/09/23	38.1	231.33	3	229.67	227.00	35.1	24,475	0.14%
2022/09/22	26	231.15	61	234.99	238.50	-35	24,749	-0.14%
2022/09/21	17	231.21	2.3	232.65	234.50	14.7	24,902	0.06%
2022/09/20	19	233.24	3	234.50	235.50	16	25,011	0.06%
2022/09/19	21.1	231.79	23	233.96	234.00	-1.9	25,194	-0.01%
2022/09/16	12.2	235.26	11	234.91	234.50	1.2	25,504	0.00%
2022/09/15	65.1	243.18	31	245.73	240.00	34.1	26,060	0.13%
2022/09/14	41.1	241.85	23	242.09	242.50	18.1	26,125	0.07%
2022/09/13	10	247.65	74.2	246.44	248.50	-64.2	26,249	-0.24%
2022/09/12	68.1	240.99	44	246.41	237.50	24.1	26,185	0.09%
2022/09/08	17	239.00	30	235.95	240.50	-13	26,324	-0.05%
2022/09/07	27.1	226.04	25	227.96	228.50	2.1	26,382	0.01%
2022/09/06	35.1	236.91	9	235.78	232.50	26.1	26,387	0.10%
2022/09/05	25.1	242.10	38	244.70	243.00	-12.9	26,468	-0.05%
2022/09/02	7	240.79	39	240.33	242.00	-32	26,588	-0.12%
2022/09/01	33	236.37	11	235.00	233.50	22	26,784	0.08%
2022/08/31	59	243.31	11	242.86	239.50	48	26,958	0.18%
2022/08/30	23	240.59	90	244.14	247.00	-67	26,980	-0.25%
2022/08/29	3	233.52	11.2	234.66	240.50	-8.2	27,013	-0.03%
2022/08/26	75	241.62	24	244.73	240.00	51	27,221	0.19%
2022/08/25	40	244.83	46	246.74	244.00	-6	27,195	-0.02%
2022/08/24	36	241.79	10	243.25	241.00	26	27,382	0.09%
2022/08/23	50	239.44	54	241.81	243.50	-4	27,788	-0.01%
2022/08/22	13	245.38	15	245.50	243.50	-2	28,218	-0.01%
2022/08/19	41	248.56	35.5	245.73	241.50	5.6	28,532	0.02%
2022/08/18	20	224.23	40	223.74	238.00	-20	28,229	-0.07%
2022/08/17	33	217.53	16.1	216.99	216.50	16.9	28,012	0.06%
2022/08/16	13	214.58	21	215.21	217.00	-8	28,013	-0.03%
2022/08/15	20	206.63	78.1	203.55	211.50	-58.1	28,004	-0.21%
2022/08/12	33	196.62	11	197.64	198.00	22	28,163	0.08%
2022/08/11	39	197.91	23.2	201.83	197.00	15.8	28,840	0.05%
2022/08/10	36	196.21	18	195.86	196.50	18	29,292	0.06%
2022/08/09	52	196.77	47	198.86	201.00	5	29,733	0.02%
2022/08/08	16	200.75	24	196.92	205.00	-8	29,733	-0.03%
2022/08/05	13	191.58	48	193.61	195.00	-35	29,821	-0.12%
2022/08/04	18	180.14	45	184.38	188.00	-27	29,883	-0.09%
2022/08/03	46	184.17	18	183.75	181.00	28	30,183	0.09%
2022/08/02	32	184.36	33.3	186.01	186.00	-1.3	30,199	0.00%
2022/08/01	68	192.04	14	189.54	189.50	54	30,270	0.18%
2022/07/29	7	193.14	9	194.44	195.50	-2	30,443	-0.01%
2022/07/28	8.1	191.31	14	191.36	191.00	-5.9	30,465	-0.02%
2022/07/27	31	184.76	18	186.50	187.00	13	30,360	0.04%
2022/07/26	0	0.00	0	189.00	186.50	0	30,392	0.00%
2022/07/25	19	184.84	28	186.14	185.50	-9	30,679	-0.03%
2022/07/22	9	190.11	39	191.13	188.00	-30	30,740	-0.10%
2022/07/21	5	185.60	7	184.79	186.00	-2	30,751	-0.01%
2022/07/20	30	183.55	72	181.53	180.50	-42	30,838	-0.14%
2022/07/19	15	176.07	7	176.93	174.50	8	30,855	0.03%
2022/07/18	44	176.92	21	178.17	176.00	23	30,902	0.07%
2022/07/15	82	173.74	93	175.58	176.50	-11	30,939	-0.04%
2022/07/14	81	167.25	110	170.30	175.50	-29	30,749	-0.09%	大賣/
2022/07/13	44.1	169.67	29.1	172.04	166.00	15	30,353	0.05%
2022/07/12	68.1	163.73	62	164.52	168.50	6	29,951	0.02%
2022/07/11	63.2	167.88	50	168.32	166.50	13.2	29,701	0.04%
2022/07/08	59	169.46	50	170.25	170.50	9	29,604	0.03%
2022/07/07	50.2	158.39	58.2	160.36	168.00	-8	29,163	-0.03%
2022/07/06	22	161.68	20	161.53	160.50	2	28,192	0.01%
2022/07/05	26.2	163.48	23	161.54	162.00	3.2	27,920	0.01%
2022/07/04	47	167.70	52	167.51	170.00	-5	27,225	-0.02%
2022/07/01	32.1	175.16	7.1	174.49	170.00	25	26,936	0.09%
2022/06/30	46.2	197.04	11	192.59	188.50	35.2	26,824	0.13%
2022/06/29	24	202.73	25	205.88	209.00	-1	26,768	0.00%
2022/06/28	20	203.52	27.3	205.51	205.00	-7.3	27,221	-0.03%
2022/06/27	7	204.14	32	203.58	204.00	-25	27,511	-0.09%
2022/06/24	24	194.63	14	197.46	196.00	10	27,640	0.04%
2022/06/23	27	197.70	38.2	197.39	197.00	-11.2	27,833	-0.04%
2022/06/22	5	193.89	3	188.17	188.50	2	28,270	0.01%
2022/06/21	26	193.06	27	194.02	199.00	-1	28,926	0.00%
2022/06/20	19	201.18	17	196.14	192.50	2	29,007	0.01%
2022/06/17	8.3	196.44	8	200.01	204.50	0.3	29,177	0.00%
2022/06/16	24.1	204.88	22.1	205.97	201.00	2	28,823	0.01%
2022/06/15	21.1	206.38	11	206.18	203.50	10.1	29,010	0.03%
2022/06/14	17	204.50	18	205.22	211.00	-1	29,119	0.00%
2022/06/13	15	213.20	13	209.62	208.50	2	28,965	0.01%
2022/06/10	22.1	213.58	22	213.98	219.00	0.1	28,896	0.00%
2022/06/09	16.1	209.08	41	210.80	212.00	-24.9	28,690	-0.09%
2022/06/08	15	202.63	44	204.43	206.50	-29	28,613	-0.10%
2022/06/07	24.1	197.35	23	198.74	200.50	1.1	28,659	0.00%
2022/06/06	49.6	203.68	12	203.71	202.50	37.6	28,801	0.13%
2022/06/02	8	211.19	15	210.00	209.00	-7	28,755	-0.02%
2022/06/01	29	209.60	67	210.89	209.50	-38	28,898	-0.13%
2022/05/31	45.3	206.22	26	206.08	203.00	19.3	28,582	0.07%
2022/05/30	85	209.47	29	210.22	207.00	56	28,155	0.20%
2022/05/27	27	205.20	46	206.49	212.50	-19	27,660	-0.07%
2022/05/26	16.1	198.90	29	200.22	198.00	-12.9	27,239	-0.05%
2022/05/25	9	193.50	8	192.15	195.00	1	28,257	0.00%
2022/05/24	8	194.99	10	193.45	191.00	-2	28,262	-0.01%
2022/05/23	36	199.19	12	196.29	194.50	24	28,328	0.08%
2022/05/20	46	199.14	34	200.78	200.50	12	28,185	0.04%
2022/05/19	35	190.13	43	193.29	200.50	-8	27,834	-0.03%
2022/05/18	24	189.23	23.2	189.72	193.50	0.8	27,147	0.00%
2022/05/17	6	181.08	29	184.07	186.50	-23	26,881	-0.09%
2022/05/16	16	175.28	32	175.83	178.50	-16	26,522	-0.06%
2022/05/13	28	165.54	53	167.19	169.00	-25	26,300	-0.10%
2022/05/12	32	166.14	8	166.50	165.50	24	26,146	0.09%
2022/05/11	30	176.51	29	176.55	173.00	1	26,127	0.00%
2022/05/10	4	168.50	4	169.13	173.00	0	26,129	0.00%
2022/05/09	5	171.60	3	172.17	170.00	2	26,308	0.01%
2022/05/06	29	166.67	25	169.85	172.50	4	26,350	0.02%
2022/05/05	10	170.80	38	172.37	173.50	-28	26,415	-0.11%
2022/05/04	20	168.92	43	166.71	167.00	-23	26,359	-0.09%
2022/05/03	18	170.86	0	0.00	171.50	18	26,392	0.07%
2022/04/29	12	177.08	27.1	175.94	174.00	-15	26,523	-0.06%
2022/04/28	30.1	171.12	15.1	172.24	169.50	15	26,444	0.06%
2022/04/27	4	171.13	6	171.08	175.00	-2	26,567	-0.01%
2022/04/26	7	171.36	32	174.08	175.00	-25	26,696	-0.09%
2022/04/25	34	171.37	10	171.55	169.50	24	26,938	0.09%
2022/04/22	45	182.15	27.1	184.07	180.50	17.9	26,942	0.07%
2022/04/21	11.1	184.78	69	185.01	185.00	-57.9	27,071	-0.21%
2022/04/20	94.1	181.41	138.1	182.51	179.00	-44	27,297	-0.16%	大賣/
2022/04/19	36.2	176.98	63	177.94	177.00	-26.8	27,306	-0.10%
2022/04/18	4	171.13	5	174.50	169.50	-1	27,393	0.00%
2022/04/15	41.1	175.76	19	172.89	170.50	22.1	27,735	0.08%
2022/04/14	23	173.61	37	177.39	179.50	-14	28,304	-0.05%
2022/04/13	22	171.64	26	172.75	173.00	-4	28,427	-0.01%
2022/04/12	9	170.00	12	169.67	169.50	-3	28,619	-0.01%
2022/04/11	26	169.19	12	169.13	168.00	14	28,722	0.05%
2022/04/08	22	172.16	16	171.28	174.50	6	28,998	0.02%
2022/04/07	10	172.39	11	171.72	168.00	-1	28,841	0.00%
2022/04/06	26.1	175.71	6	176.50	176.50	20	28,591	0.07%
2022/04/01	50	179.86	6	179.67	180.50	44	28,306	0.16%
2022/03/31	84	187.82	31.1	184.66	185.00	52.9	28,140	0.19%
2022/03/30	19.1	178.66	39	180.04	179.50	-19.9	28,215	-0.07%
2022/03/29	25	178.06	12.1	178.33	179.50	13	27,933	0.05%
2022/03/28	35.1	176.40	36.1	177.19	181.50	-1	27,650	0.00%
2022/03/25	41.1	177.78	38.2	176.21	177.00	2.9	27,280	0.01%
2022/03/24	33	163.27	91.2	163.33	172.50	-58.2	26,557	-0.22%
2022/03/23	28	154.66	49	155.64	157.00	-21	25,865	-0.08%
2022/03/22	40	150.73	70	149.55	153.00	-30	26,108	-0.12%
2022/03/21	32	144.48	11	144.95	144.50	21	25,879	0.08%
2022/03/18	20	143.80	18	144.19	145.50	2	26,077	0.01%
2022/03/17	12.1	139.63	42	137.67	140.00	-29.9	25,941	-0.12%
2022/03/16	7	130.00	12	130.79	130.00	-5	25,870	-0.02%
2022/03/15	33	130.74	25	127.10	126.50	8	26,235	0.03%
2022/03/14	10	134.60	87.1	133.04	136.00	-77.1	26,500	-0.29%
2022/03/11	25.1	129.28	21.1	131.08	132.00	4	26,591	0.02%
2022/03/10	38	133.12	51	131.97	131.00	-13	26,570	-0.05%
2022/03/09	19	131.68	29.7	132.16	134.50	-10.7	26,616	-0.04%
2022/03/08	40	134.50	27.2	135.74	130.00	12.8	26,447	0.05%
2022/03/07	53.3	141.40	28.2	139.37	138.00	25.1	26,398	0.09%
2022/03/04	21	145.74	41.1	147.99	147.00	-20	26,573	-0.08%
2022/03/03	21	146.22	3	146.50	146.50	18	26,961	0.07%
2022/03/02	47.1	148.86	23	151.00	146.50	24.1	27,141	0.09%
2022/03/01	32.1	150.34	34	151.85	150.00	-1.9	27,201	-0.01%
2022/02/25	24	150.40	22.1	152.68	147.50	1.9	27,962	0.01%
2022/02/24	24.1	149.85	14	151.00	147.00	10.1	26,920	0.04%
2022/02/23	13	152.58	48	151.31	152.50	-35	27,583	-0.13%
2022/02/22	17	145.82	8	146.31	146.00	9	28,880	0.03%
2022/02/21	6	148.17	8	149.06	149.00	-2	28,897	-0.01%
2022/02/18	6	146.58	2	146.50	146.00	4	28,964	0.01%
2022/02/17	25	144.00	81.1	144.52	146.00	-56.1	28,875	-0.19%
2022/02/16	22.1	140.79	24	141.23	140.50	-1.9	28,656	-0.01%
2022/02/15	41.2	140.35	6.3	140.71	138.00	35	28,612	0.12%
2022/02/14	19.1	141.84	9.2	142.49	141.50	9.9	28,361	0.03%
2022/02/11	44.2	148.99	5	148.40	148.50	39.2	28,145	0.14%
2022/02/10	84.1	155.82	39	155.46	152.00	45.1	28,105	0.16%
2022/02/09	16	157.84	81	157.77	156.50	-65	27,722	-0.23%
2022/02/08	72	154.56	51	157.08	154.00	21	27,684	0.08%
2022/02/07	44	155.67	49	154.98	157.50	-5	27,610	-0.02%
2022/01/26	16	147.03	5	146.30	146.50	11	27,338	0.04%
2022/01/25	17	151.09	19	151.87	147.50	-2	27,662	-0.01%
2022/01/24	35	153.04	18	153.83	154.50	17	27,855	0.06%
2022/01/21	36	153.67	36.3	155.50	153.00	-0.3	27,721	0.00%
2022/01/20	42	156.15	11	155.95	155.50	31	27,787	0.11%
2022/01/19	19.1	156.38	27	158.54	160.00	-7.9	27,546	-0.03%
2022/01/18	14	156.75	61	155.65	157.50	-47	27,586	-0.17%
2022/01/17	13.2	149.77	21.2	151.32	153.00	-8	27,342	-0.03%
2022/01/14	21.3	141.83	36	144.56	149.50	-14.7	27,570	-0.05%
2022/01/13	44.1	140.37	48	142.05	145.50	-4	27,268	-0.01%
2022/01/12	37	145.11	33	143.29	146.00	4	26,742	0.01%
2022/01/11	22	149.00	27.2	149.40	148.00	-5.2	26,472	-0.02%
2022/01/10	37.2	147.25	33	149.64	147.00	4.2	26,245	0.02%
2022/01/07	128.2	151.40	120	156.45	150.00	8.2	25,915	0.03%	大買/大賣/
2022/01/06	72	157.19	122	152.00	158.50	-50	25,141	-0.20%	大賣/
2022/01/05	46	154.62	7.5	158.53	152.00	38.6	24,830	0.16%
2022/01/04	9.1	156.50	4	156.00	156.50	5.1	24,805	0.02%
2022/01/03	46	157.91	55	156.28	155.00	-9	24,513	-0.04%
2021/12/30	39	149.53	103	150.34	151.00	-64	23,918	-0.27%	大賣/
2021/12/29	63	147.25	0	0.00	146.00	63	23,910	0.26%
2021/12/28	33	147.30	20.2	149.62	148.50	12.8	24,017	0.05%
2021/12/27	38	147.34	12	148.54	146.50	26	23,982	0.11%
2021/12/24	48.2	148.86	129	147.45	148.00	-80.8	23,720	-0.34%	大賣/
2021/12/23	91	140.48	44.1	142.19	142.50	46.9	22,952	0.20%
2021/12/22	7	138.29	5	137.40	138.00	2	23,031	0.01%
2021/12/21	16	134.78	13	137.15	136.50	3	23,073	0.01%
2021/12/20	49.1	141.97	29.1	143.54	134.00	20.1	23,026	0.09%
2021/12/17	39	141.45	44	141.70	143.00	-5	23,008	-0.02%
2021/12/16	115	143.04	67.2	141.35	143.00	47.8	22,816	0.21%	大買/
2021/12/15	23	133.09	22	134.84	135.00	1	22,129	0.00%
2021/12/14	11	130.37	11	132.95	135.00	0	21,914	0.00%
2021/12/13	27.2	136.75	37.2	138.06	135.00	-10	21,607	-0.05%
2021/12/10	66.1	135.15	44.1	135.13	136.00	22	21,243	0.10%
2021/12/09	32.7	133.79	32	133.05	131.50	0.7	20,944	0.00%
2021/12/08	67.5	130.70	69.4	131.86	133.00	-1.9	20,495	-0.01%
2021/12/07	8	126.81	61	125.18	129.00	-53	20,086	-0.26%
2021/12/06	50.1	121.17	44	120.11	123.00	6.1	19,850	0.03%
2021/12/03	81	125.37	45.1	125.54	127.00	35.9	19,809	0.18%
2021/12/02	13.1	122.34	15	122.00	118.00	-1.9	19,497	-0.01%
2021/12/01	50.1	120.05	45	120.26	122.00	5.1	19,303	0.03%
2021/11/30	17	125.18	17.1	125.49	125.50	-0.1	19,069	0.00%
2021/11/29	40.1	120.95	138	121.18	123.00	-97.9	18,690	-0.52%	大賣/
2021/11/26	76.1	118.97	44.4	118.92	116.50	31.7	18,253	0.17%
2021/11/25	126.5	121.96	90	123.27	124.00	36.4	18,128	0.20%	大買/
2021/11/24	88	122.57	57.1	124.50	121.50	30.9	18,025	0.17%
2021/11/23	33.1	119.38	23	120.07	122.00	10.1	17,380	0.06%
2021/11/22	48	119.71	39	119.10	121.00	9	17,102	0.05%
2021/11/19	76	113.18	75.2	114.90	117.00	0.8	16,077	0.01%
2021/11/18	12	103.83	24.1	105.09	106.50	-12.1	14,565	-0.08%
2021/11/17	8	95.74	46	94.87	97.00	-38	14,477	-0.26%
2021/11/16	14	92.31	14	93.66	93.00	0	14,555	0.00%
2021/11/15	44	92.79	2	94.60	92.90	42	14,594	0.29%
2021/11/12	15	94.35	49.2	94.50	94.00	-34.2	14,618	-0.23%
2021/11/11	5.2	92.41	0.1	92.10	91.30	5.1	14,472	0.04%
2021/11/10	14	90.10	10	90.90	90.40	4	14,615	0.03%
2021/11/09	5.1	92.02	78.1	92.89	90.40	-73	14,599	-0.50%
2021/11/08	34.1	90.24	17	89.35	88.30	17.1	14,387	0.12%
2021/11/05	34.1	90.59	37.1	90.76	93.40	-3	14,490	-0.02%
2021/11/04	61	92.28	4	91.90	90.60	57	14,242	0.40%
2021/11/03	15	93.03	31	94.21	93.70	-16	14,336	-0.11%
2021/11/02	25.3	95.01	17	94.79	93.10	8.3	14,258	0.06%
2021/11/01	33.1	95.46	33.1	95.37	95.60	-0.1	13,772	0.00%
2021/10/29	39	91.43	26	91.79	91.90	13	13,483	0.10%
2021/10/28	19	91.30	68.2	91.97	90.90	-49.2	13,464	-0.37%
2021/10/27	9	87.91	13	88.34	88.20	-4	13,179	-0.03%
2021/10/26	15.3	89.21	28.1	89.74	88.30	-12.8	13,181	-0.10%
2021/10/25	42.2	85.94	56	87.01	87.10	-13.9	12,835	-0.11%
2021/10/22	39.1	86.62	169	84.69	86.60	-129.9	12,899	-1.01%	大賣/鉅額交易
2021/10/21	2.1	81.84	38	81.81	81.10	-35.9	12,593	-0.29%
2021/10/20	78	81.59	4.2	81.56	81.10	73.9	12,804	0.58%
2021/10/19	2	81.45	10	81.75	82.00	-8	12,849	-0.06%
2021/10/18	19.2	79.02	18	79.83	80.50	1.2	12,887	0.01%
2021/10/15	6	77.92	40.1	78.39	79.00	-34.1	13,101	-0.26%
2021/10/14	13.2	76.85	5	74.84	74.50	8.2	13,458	0.06%
2021/10/13	16.3	77.74	4	78.58	77.30	12.3	13,687	0.09%
2021/10/12	5	78.22	7	79.01	78.90	-2	13,570	-0.01%
2021/10/08	5	73.46	16	73.63	74.00	-11	13,284	-0.08%
2021/10/07	0	0.00	19	72.43	72.60	-19	13,358	-0.14%
2021/10/06	34	70.94	2	70.60	70.70	32	13,536	0.24%
2021/10/05	19	65.53	17.1	68.36	70.60	1.9	13,501	0.01%
2021/10/04	12.1	71.49	3	70.39	69.00	9	13,401	0.07%
2021/10/01	12	72.88	9.6	73.84	72.50	2.4	13,377	0.02%
2021/09/30	4.2	73.98	2	74.50	73.80	2.2	13,553	0.02%
2021/09/29	16.2	74.37	6.1	75.20	73.10	10.1	13,839	0.07%
2021/09/28	18.1	80.79	9	79.71	78.70	9.1	13,692	0.07%
2021/09/27	12.2	82.25	12	82.48	82.40	0.2	13,539	0.00%
2021/09/24	14	81.59	46	81.81	82.50	-32	13,495	-0.24%
2021/09/23	3	78.70	41	78.34	78.80	-38	13,274	-0.29%
2021/09/22	0	0.00	3.1	74.21	75.70	-3.1	13,293	-0.02%
2021/09/17	0.1	76.50	0	0.00	75.70	0.1	13,406	0.00%
2021/09/16	0	0.00	1	76.80	76.50	-1	13,475	-0.01%
2021/09/15	43	76.91	2	76.50	76.20	41	13,604	0.30%
2021/09/14	3	78.30	1	77.60	78.10	2	13,889	0.01%
2021/09/13	14.1	78.30	21	78.81	77.50	-6.9	14,245	-0.05%
2021/09/10	5	79.16	31	78.85	78.90	-26	14,266	-0.18%
2021/09/09	22	76.10	20.2	77.10	77.30	1.8	14,264	0.01%
2021/09/08	5	76.40	38	77.06	76.30	-33	14,439	-0.23%
2021/09/07	1	73.00	4	73.73	75.20	-3	14,533	-0.02%
2021/09/06	14	75.76	15	76.65	75.20	-1	14,779	-0.01%
2021/09/03	35	75.37	7	76.01	75.80	28	14,783	0.19%
2021/09/02	38.2	77.10	5	77.00	75.80	33.2	14,745	0.22%
2021/09/01	11	78.82	9.3	78.50	78.50	1.7	14,701	0.01%
2021/08/31	8.1	77.35	4	78.05	78.30	4.1	14,683	0.03%
2021/08/30	34.2	80.76	8.3	81.20	80.50	25.8	14,568	0.18%
2021/08/27	50.4	82.89	42.4	82.30	82.40	8	14,439	0.06%
2021/08/26	16.4	79.04	38	79.55	80.30	-21.6	14,087	-0.15%
2021/08/25	4	76.05	101	77.05	77.00	-97	14,095	-0.69%	大賣/
2021/08/24	62	75.82	1	78.20	76.00	61	14,144	0.43%
2021/08/23	34	77.25	0	0.00	77.50	34	14,026	0.24%
2021/08/20	18	76.00	31	77.48	77.20	-13	13,897	-0.09%
2021/08/19	28	75.46	2	76.00	73.00	26	13,602	0.19%
2021/08/18	2	75.50	15.1	74.45	77.10	-13.1	13,620	-0.10%
2021/08/17	5.1	73.93	1.1	73.43	71.70	4	13,630	0.03%
2021/08/16	1	73.20	2.1	75.39	76.20	-1.1	13,559	-0.01%
2021/08/13	0.1	78.11	0.1	79.30	76.00	0	13,425	0.00%
2021/08/12	3.1	77.40	0	0.00	78.80	3.1	13,651	0.02%
2021/08/11	33	79.53	2	79.65	77.20	31	13,660	0.23%
2021/08/10	0	0.00	12.1	81.62	82.80	-12.1	13,480	-0.09%
2021/08/09	88.1	83.71	0.1	81.50	80.90	88	13,602	0.65%
2021/08/06	11.1	87.41	0	0.00	87.30	11.1	13,439	0.08%
2021/08/05	2	87.80	0.1	88.50	88.30	1.9	13,551	0.01%
2021/08/04	0.1	88.67	5.1	88.98	88.20	-5	13,790	-0.04%
2021/08/03	5.1	87.00	61	86.13	87.80	-55.9	13,794	-0.41%
2021/08/02	7	81.56	54	83.33	83.10	-47	13,646	-0.34%
2021/07/30	107	81.64	7	81.04	80.60	100	13,528	0.74%	大買/
2021/07/29	11	82.31	0	0.00	83.10	11	13,469	0.08%
2021/07/28	14	79.96	20.2	79.46	82.20	-6.2	13,456	-0.05%
2021/07/27	46	86.91	6	87.37	85.10	40	13,395	0.30%
2021/07/26	21	87.95	8.1	89.37	89.70	12.9	13,392	0.10%
2021/07/23	6	86.42	64	87.26	87.20	-58	13,495	-0.43%
2021/07/22	5	86.14	3	87.67	86.70	2	13,627	0.01%
2021/07/21	99.2	89.04	32	89.43	84.70	67.2	13,517	0.50%
2021/07/20	44	91.31	20	91.26	91.70	24	13,586	0.18%
2021/07/19	12	88.37	60	87.25	89.60	-48	13,331	-0.36%
2021/07/16	0	0.00	2	83.65	83.00	-2	13,088	-0.02%
2021/07/15	33.9	83.67	5	83.10	83.80	28.9	13,148	0.22%
2021/07/14	2.1	84.96	1	85.70	85.10	1.1	13,153	0.01%
2021/07/13	2	86.50	33	86.02	85.80	-31	13,029	-0.24%
2021/07/12	0	84.70	2	83.90	84.20	-2	12,905	-0.02%
2021/07/08	8	82.13	0	0.00	82.10	8	12,967	0.06%
2021/07/07	9	81.30	3	81.37	81.60	6	12,863	0.05%
2021/07/06	7	80.39	13	79.94	80.10	-6	12,696	-0.05%
2021/07/05	14	75.61	6.1	76.32	77.50	7.9	12,519	0.06%
2021/07/02	1	73.90	1	74.40	74.20	0	12,507	0.00%
2021/07/01	4.1	75.00	3.1	76.15	74.20	1	12,619	0.01%
2021/06/30	38	73.45	37	74.42	74.60	1	12,526	0.01%
2021/06/29	2.1	74.17	3	75.40	74.10	-0.9	12,405	-0.01%
2021/06/28	13	75.75	9	74.77	75.60	4	12,425	0.03%
2021/06/25	5	73.00	0	0.00	73.40	5	12,329	0.04%
2021/06/24	12	73.77	11	73.46	73.50	1	12,357	0.01%
2021/06/23	3	75.50	13	75.42	74.80	-10	12,292	-0.08%
2021/06/22	1	72.40	38	72.39	72.40	-37	12,022	-0.31%
2021/06/21	33	70.13	32	71.21	70.40	1	11,687	0.01%
2021/06/18	38	70.74	5	71.74	70.60	33	11,698	0.28%
2021/06/17	4	71.23	17	71.34	71.20	-13	11,722	-0.11%
2021/06/16	7	70.05	6	68.30	69.30	1	11,791	0.01%
2021/06/15	8	67.50	36	66.82	67.80	-28	11,687	-0.24%
2021/06/11	17	63.39	11	63.42	63.60	6	11,555	0.05%
2021/06/10	7	64.29	3	64.40	64.00	4	11,777	0.03%
2021/06/09	1	64.60	3	65.13	65.00	-2	11,889	-0.02%
2021/06/08	0	0.00	11	66.15	64.80	-11	11,937	-0.09%
2021/06/07	4	63.18	4	63.93	64.10	0	11,934	0.00%
2021/06/04	23	64.80	9	65.06	64.30	14	11,845	0.12%
2021/06/03	4	65.60	2	64.90	65.80	2	11,859	0.02%
2021/06/02	1	65.10	6	65.32	64.30	-5	11,861	-0.04%
2021/06/01	0	0.00	3	63.07	64.00	-3	11,763	-0.03%
2021/05/28	0	0.00	1	61.40	61.50	-1	11,730	-0.01%
2021/05/27	7	61.20	5	60.92	60.80	2	11,814	0.02%
2021/05/26	16	61.24	20	61.92	62.00	-4	11,829	-0.03%
2021/05/25	6	60.87	101	59.22	62.10	-95	11,766	-0.81%	大賣/
2021/05/24	21	57.33	1	57.50	57.70	20	11,779	0.17%
2021/05/21	62	57.62	0	0.00	57.60	62	11,816	0.52%
2021/05/20	8	58.19	10	59.01	57.50	-2	11,905	-0.02%
2021/05/19	0	0.00	12	55.74	56.80	-12	11,823	-0.10%
2021/05/18	12	54.93	2	55.00	55.80	10	12,099	0.08%
2021/05/17	8	53.05	5	55.08	52.20	3	12,110	0.02%
2021/05/14	0	0.00	9	56.76	56.80	-9	11,978	-0.08%
2021/05/13	13	55.61	11	55.80	55.20	2	11,918	0.02%
2021/05/12	5	53.62	6	54.33	54.50	-1	11,847	-0.01%
2021/05/11	22	57.42	33	58.50	55.30	-11	11,750	-0.09%
2021/05/10	3	59.73	7	60.77	59.90	-4	12,020	-0.03%
2021/05/07	5	61.34	31	61.41	61.40	-26	12,225	-0.21%
2021/05/06	29	60.06	14	60.49	59.00	15	12,352	0.12%
2021/05/05	24	59.99	20	60.19	58.90	4	12,507	0.03%
2021/05/04	29	60.62	8	59.64	60.50	21	12,696	0.17%
2021/05/03	18	64.72	14	65.63	63.00	4	12,729	0.03%
2021/04/29	2	67.80	4	66.70	66.40	-2	12,823	-0.02%
2021/04/28	55	66.05	51	66.07	65.70	4	12,537	0.03%
2021/04/27	1	62.00	0	0.00	62.30	1	12,354	0.01%
2021/04/26	31	63.19	30	63.13	62.80	1	12,303	0.01%
2021/04/23	7	59.26	24	60.72	61.40	-17	11,914	-0.14%
2021/04/22	20	57.80	7	57.14	55.90	13	11,783	0.11%
2021/04/21	5	58.06	19	57.92	57.30	-14	11,799	-0.12%
2021/04/20	12	57.36	26.8	56.85	57.40	-14.8	11,736	-0.13%
2021/04/19	2	55.50	4	55.50	55.60	-2	11,704	-0.02%
2021/04/16	2	55.35	5	56.28	55.20	-3	11,708	-0.03%
2021/04/15	19	55.23	61	55.55	56.00	-42	11,723	-0.36%
2021/04/14	48	52.53	79	51.52	52.90	-31	11,656	-0.27%
2021/04/13	22	54.01	4	54.63	54.00	18	11,682	0.15%
2021/04/12	44	55.07	48	54.87	54.60	-4	12,037	-0.03%
2021/04/09	95	55.81	53	55.31	55.30	42	12,358	0.34%
2021/04/08	69	56.33	59	56.94	57.00	10	12,227	0.08%
2021/04/07	55	56.77	188	55.70	56.70	-133	12,186	-1.09%	大賣/鉅額交易
2021/04/06	58	54.91	26	55.18	54.90	32	12,081	0.26%
2021/04/01	38	54.82	7	55.03	55.00	31	12,093	0.26%
2021/03/31	9	54.93	20	55.05	55.10	-11	12,061	-0.09%
2021/03/30	52	54.24	2	54.00	54.20	50	12,004	0.42%
2021/03/29	46	54.21	36	54.99	54.20	10	12,152	0.08%
2021/03/26	17	54.62	31	54.36	54.50	-14	12,295	-0.11%
2021/03/25	46.3	53.57	4.2	54.27	53.30	42.1	12,454	0.34%
2021/03/24	10.2	54.33	54	53.83	54.30	-43.8	12,934	-0.34%
2021/03/23	73.4	54.20	58	53.41	53.40	15.4	13,027	0.12%
2021/03/22	63	54.27	27	54.73	54.70	36	13,350	0.27%
2021/03/19	56.2	54.47	83	54.16	54.80	-26.8	13,461	-0.20%
2021/03/18	63	53.26	79	53.77	53.90	-16	13,316	-0.12%
2021/03/17	71	52.85	55.4	52.69	52.60	15.6	13,694	0.11%
2021/03/16	63	52.53	79	53.30	53.50	-16	13,719	-0.12%
2021/03/15	55.4	50.88	50	51.94	52.10	5.4	13,566	0.04%
2021/03/12	53	49.74	53	50.27	50.40	0	13,435	0.00%
2021/03/11	55	49.99	104	50.94	51.10	-49	13,364	-0.37%	大賣/
2021/03/10	40	49.19	1	50.00	49.20	39	13,455	0.29%
2021/03/09	2	49.55	0	0.00	49.40	2	13,567	0.01%
2021/03/08	21	49.50	31	48.80	49.20	-10	13,596	-0.07%
2021/03/05	19	49.75	26	50.11	49.00	-7	13,605	-0.05%
2021/03/04	48	50.78	41	50.20	50.20	7	13,548	0.05%
2021/03/03	45	50.82	42.1	50.90	50.90	3	13,466	0.02%
2021/03/02	82	51.42	107.2	51.51	50.80	-25.2	13,458	-0.19%	大賣/
2021/02/26	12.2	50.17	0	0.00	50.50	12.2	13,419	0.09%
2021/02/25	25	50.66	21	50.98	51.10	4	13,502	0.03%
2021/02/24	81	49.90	68	50.22	49.70	13	13,605	0.10%
2021/02/23	109	51.83	3	51.67	51.40	106	13,783	0.77%	大買/鉅額交易
2021/02/22	4	53.75	35	53.81	53.00	-31	13,846	-0.22%
2021/02/19	74	52.01	39	52.47	52.60	35	13,716	0.26%
2021/02/18	8	50.81	65	50.27	52.60	-57	13,480	-0.42%
2021/02/17	18	49.53	80	49.69	49.35	-62	13,096	-0.47%
2021/02/05	41	48.25	33	48.05	48.05	8	12,921	0.06%
2021/02/04	126	48.88	59	49.08	48.50	67	12,838	0.52%	大買/
2021/02/03	76.1	49.36	51	49.74	49.90	25.1	12,713	0.20%
2021/02/02	31	49.61	28	49.94	49.60	3	12,568	0.02%
2021/02/01	71	49.47	63	50.13	50.50	8	12,400	0.06%
2021/01/29	6	48.98	57	49.25	49.10	-51	11,970	-0.43%
2021/01/28	39	48.35	9	48.64	47.20	30	11,788	0.25%
2021/01/27	36	50.27	38	49.62	49.55	-2	11,599	-0.02%
2021/01/26	6	49.23	2	49.08	49.25	4	11,336	0.04%
2021/01/25	19	47.75	88	48.72	48.60	-69	11,053	-0.62%
2021/01/22	7	47.68	64	46.94	48.10	-57	10,747	-0.53%
2021/01/21	4	45.18	34	45.02	45.35	-30	10,434	-0.29%
2021/01/20	1	43.95	1	43.70	43.35	0	10,307	0.00%
2021/01/19	11	44.56	10	45.15	44.55	1	10,227	0.01%
2021/01/18	30	43.92	10.9	44.41	44.80	19.1	10,163	0.19%
2021/01/15	3	44.58	1	45.50	44.30	2	10,066	0.02%
2021/01/14	30	45.30	0	0.00	45.25	30	9,898	0.30%
2021/01/13	24	46.21	3	46.30	46.05	21	9,753	0.22%
2021/01/12	54	46.12	0	0.00	46.30	54	9,641	0.56%
2021/01/11	2	47.25	4	47.73	47.80	-2	9,521	-0.02%
2021/01/08	35	47.51	5	47.45	47.45	30	9,504	0.32%
2021/01/07	6	48.62	8	48.35	48.15	-2	9,418	-0.02%
2021/01/06	62	47.80	16	47.93	47.05	46	9,411	0.49%
2021/01/05	7	49.28	7	48.78	49.00	0	9,338	0.00%
2021/01/04	18	48.11	33	48.14	48.50	-15	8,979	-0.17%
2020/12/31	4	45.80	0	0.00	45.80	4	8,581	0.05%
2020/12/30	3	46.02	1	45.95	45.95	2	8,502	0.02%
2020/12/29	2	46.25	5	46.21	45.65	-3	8,427	-0.04%
2020/12/28	18	46.57	2	46.15	46.65	16	8,355	0.19%
2020/12/25	11	45.38	1	45.50	45.30	10	8,273	0.12%
2020/12/24	6	45.78	8	46.10	45.45	-2	8,225	-0.02%
2020/12/23	9	46.04	33	46.73	45.85	-24	8,175	-0.29%
2020/12/22	19	46.16	14	47.85	45.50	5	8,084	0.06%
2020/12/21	11	46.92	16	46.79	48.20	-5	7,859	-0.06%
2020/12/18	40	47.73	57	47.95	46.10	-17	7,645	-0.22%
2020/12/17	6	45.98	4	46.50	46.30	2	7,137	0.03%
2020/12/16	20	45.59	47	45.94	46.90	-27	6,983	-0.39%
2020/12/15	14	44.65	16	44.68	43.80	-2	6,570	-0.03%
2020/12/14	2	45.20	13	45.29	46.00	-11	6,367	-0.17%
2020/12/11	9	45.63	50	45.47	45.40	-41	6,225	-0.66%
2020/12/10	11	43.41	23	43.05	43.45	-12	5,707	-0.21%
2020/12/09	28	42.13	0	0.00	42.20	28	5,573	0.50%
2020/12/08	2	42.93	5	43.15	42.85	-3	5,507	-0.05%
2020/12/07	1	43.00	5	42.95	42.90	-4	5,773	-0.07%
2020/12/04	19	42.89	23	43.27	43.05	-4	5,885	-0.07%
2020/12/03	10	43.00	11	42.95	42.75	-1	5,731	-0.02%
2020/12/02	7	42.56	6	42.54	42.55	1	5,636	0.02%
2020/12/01	2	41.85	7	42.12	42.50	-5	5,581	-0.09%
2020/11/30	1	41.00	2	41.95	41.00	-1	5,576	-0.02%
2020/11/27	2	41.55	1	42.00	41.75	1	5,694	0.02%
2020/11/26	3	42.05	2	42.45	41.95	1	5,804	0.02%
2020/11/25	4	41.85	12	41.91	41.90	-8	5,880	-0.14%
2020/11/24	2	42.50	9	42.17	42.10	-7	6,174	-0.11%
2020/11/23	3	42.67	23	42.78	42.80	-20	6,054	-0.33%
2020/11/20	44	41.91	30	41.74	41.90	14	5,885	0.24%
2020/11/19	10	40.63	13	40.50	40.70	-3	5,592	-0.05%
2020/11/18	0	0.00	42	39.78	39.95	-42	5,521	-0.76%
2020/11/17	37	39.02	0	0.00	38.90	37	5,601	0.66%
2020/11/11	0	0.00	2	39.80	39.85	-2	6,551	-0.03%
2020/11/09	1	39.80	5	40.02	39.80	-4	7,407	-0.05%
2020/11/06	0	0.00	4	39.88	39.30	-4	7,464	-0.05%
2020/11/05	5	39.90	12	40.27	39.30	-7	7,547	-0.09%
2020/11/04	0	0.00	9	39.29	39.45	-9	7,610	-0.12%
2020/11/03	1	38.95	10	39.00	39.00	-9	7,663	-0.12%
2020/11/02	15	37.78	14	38.38	38.60	1	7,743	0.01%
2020/10/30	11	38.78	0	0.00	38.25	11	7,765	0.14%
2020/10/29	0	0.00	15	38.83	39.05	-15	7,884	-0.19%
2020/10/28	0	0.00	10	39.50	39.20	-10	7,902	-0.13%
2020/10/27	5	38.80	10	39.28	39.15	-5	7,906	-0.06%
2020/10/26	2	39.10	32	39.39	39.10	-30	7,938	-0.38%
2020/10/23	15	38.75	0	0.00	38.85	15	7,975	0.19%
2020/10/22	0	0.00	36	38.84	39.10	-36	8,123	-0.44%
2020/10/21	0	0.00	11	38.89	38.45	-11	8,166	-0.13%
2020/10/20	12	38.60	0	0.00	38.50	12	8,262	0.15%
2020/10/19	6	38.64	5	39.00	38.85	1	8,349	0.01%
2020/10/16	24	39.10	1	39.40	38.60	23	8,510	0.27%
2020/10/15	30	39.22	40	39.64	39.50	-10	8,647	-0.12%
2020/10/14	1	39.45	58	39.24	39.65	-57	8,656	-0.66%
2020/10/13	8	36.83	15	37.93	38.10	-7	8,795	-0.08%
2020/10/12	17	37.86	1	37.60	37.50	16	8,885	0.18%
2020/10/08	16	38.29	0	0.00	38.35	16	8,979	0.18%
2020/10/06	0	0.00	20	39.15	39.05	-20	9,384	-0.21%
2020/10/05	5	38.50	10	38.45	38.55	-5	9,582	-0.05%
2020/09/28	10	37.85	0	0.00	37.90	10	10,155	0.10%
2020/09/25	37	37.91	0	0.00	37.60	37	10,413	0.36%
2020/09/24	3	38.85	1	38.80	38.55	2	10,511	0.02%
2020/09/23	6	39.71	1	40.40	39.55	5	10,802	0.05%
2020/09/22	1	39.25	0	0.00	40.05	1	11,084	0.01%
2020/09/21	20	40.35	6	40.20	40.20	14	11,099	0.13%
2020/09/18	10	40.57	0	0.00	40.70	10	11,199	0.09%
2020/09/17	34	41.06	7	41.51	40.85	27	11,195	0.24%
2020/09/16	15	41.55	1	41.60	41.30	14	11,249	0.12%
2020/09/15	12	41.95	13	42.18	41.65	-1	11,338	-0.01%
2020/09/14	6	41.54	83	41.71	41.70	-77	11,693	-0.66%
2020/09/11	8	40.51	41	40.91	41.10	-33	12,061	-0.27%
2020/09/10	111	41.65	70	42.21	40.80	41	12,189	0.34%	大買/
2020/09/09	12	40.75	94	41.22	41.15	-82	12,078	-0.68%
2020/09/07	32	40.45	5	40.85	40.10	27	12,136	0.22%
2020/09/04	6	40.28	6	40.61	40.65	0	12,307	0.00%
2020/09/03	29	41.14	13	41.66	41.00	16	12,619	0.13%
2020/09/02	40	41.21	93	41.39	41.15	-53	13,279	-0.40%
2020/09/01	93	40.80	1	41.10	40.60	92	13,354	0.69%
2020/08/31	38	41.16	50	41.39	41.20	-12	13,354	-0.09%
2020/08/28	61	41.18	136	41.79	41.40	-75	13,442	-0.56%	大賣/
2020/08/27	3	40.07	21	40.04	40.05	-18	13,279	-0.14%
2020/08/26	15	39.68	5	39.80	39.80	10	13,449	0.07%
2020/08/25	2	39.23	39	39.63	40.10	-37	13,704	-0.27%
2020/08/24	13	38.57	34	38.74	38.95	-21	13,789	-0.15%
2020/08/21	84	38.46	20	38.72	38.50	64	14,062	0.46%
2020/08/20	73	38.40	34	38.18	38.50	39	14,188	0.27%
2020/08/19	71	40.48	15	40.31	40.10	56	14,272	0.39%
2020/08/18	95	42.00	3	41.75	41.20	92	14,805	0.62%
2020/08/17	93	43.62	30	44.36	43.50	63	15,335	0.41%
2020/08/14	81	43.35	46	43.68	43.55	35	15,665	0.22%
2020/08/13	61	43.41	144	42.88	44.00	-83	16,035	-0.52%	大賣/
2020/08/12	48	40.98	34	41.21	40.90	14	15,663	0.09%
2020/08/11	12	40.51	58	41.02	41.30	-46	15,714	-0.29%
2020/08/10	66	41.26	58	41.50	40.60	8	15,931	0.05%
2020/08/07	33	40.65	2	40.48	40.20	31	16,099	0.19%
2020/08/06	31	41.49	40	41.95	41.10	-9	16,466	-0.05%
2020/08/05	21	41.40	13	41.67	41.40	8	16,852	0.05%
2020/08/04	50	41.48	21	41.94	41.50	29	17,247	0.17%
2020/08/03	1	40.90	20	41.00	41.20	-19	17,674	-0.11%
2020/07/31	34	40.85	11	40.91	40.85	23	17,766	0.13%
2020/07/30	10	41.25	16	41.56	41.40	-6	17,869	-0.03%
2020/07/29	0	0.00	18	40.53	40.90	-18	17,928	-0.10%
2020/07/28	7	39.88	0	0.00	39.45	7	17,901	0.04%
2020/07/27	3	41.32	0	0.00	40.55	3	17,835	0.02%
2020/07/24	48	41.93	36	42.36	41.30	12	17,873	0.07%
2020/07/23	81	42.18	10	42.30	42.00	71	17,960	0.40%
2020/07/22	10	42.55	42	42.67	42.80	-32	18,107	-0.18%
2020/07/21	5	41.65	63	40.84	41.50	-58	17,986	-0.32%
2020/07/20	26	39.22	38	39.67	39.65	-12	17,840	-0.07%
2020/07/17	37	40.29	11	40.25	39.85	26	17,837	0.15%
2020/07/16	1	43.25	42	43.18	43.25	-41	17,635	-0.23%
2020/07/15	10	42.25	32	42.73	42.50	-22	17,423	-0.13%
2020/07/14	104	43.35	0	0.00	42.50	104	17,379	0.60%	大買/鉅額交易
2020/07/13	1	43.45	48	43.71	44.50	-47	17,295	-0.27%
2020/07/10	17	42.48	70	42.68	42.50	-53	17,133	-0.31%
2020/07/09	35	41.65	33	41.92	41.95	2	16,925	0.01%
2020/07/08	28	43.40	22	43.72	43.85	6	16,649	0.04%
2020/07/07	67	43.81	20	44.05	43.50	47	16,597	0.28%
2020/07/06	54	44.26	44	44.29	44.00	10	16,597	0.06%
2020/07/03	60	43.20	4	43.58	43.00	56	16,418	0.34%
2020/07/02	2	41.98	47	42.56	43.95	-45	16,271	-0.28%
2020/07/01	36	42.18	136	41.87	41.95	-100	15,947	-0.63%	大賣/
2020/06/30	80	40.74	5	41.10	40.60	75	15,644	0.48%
2020/06/29	18	40.59	26	40.95	40.65	-8	15,658	-0.05%
2020/06/24	24	40.61	5	41.00	40.50	19	15,616	0.12%
2020/06/23	1	41.05	5	40.80	40.65	-4	15,686	-0.03%
2020/06/22	16	40.83	21	41.00	40.55	-5	15,677	-0.03%
2020/06/19	51	40.74	107	40.99	40.50	-56	15,803	-0.35%	大賣/
2020/06/18	0	0.00	112	39.23	40.60	-112	15,511	-0.72%	大賣/鉅額交易
2020/06/17	22	38.24	21	38.59	38.40	1	15,081	0.01%
2020/06/16	12	38.09	50	38.43	38.75	-38	15,016	-0.25%
2020/06/15	25	37.85	0	0.00	37.70	25	15,009	0.17%
2020/06/12	12	37.90	31	38.00	37.95	-19	14,993	-0.13%
2020/06/11	38	38.14	8	38.20	38.20	30	14,908	0.20%
2020/06/10	10	36.93	70	37.58	38.05	-60	14,791	-0.41%
2020/06/09	139	38.61	22	38.31	37.35	117	14,569	0.80%	大買/鉅額交易
2020/06/08	75	40.51	46	40.70	40.55	29	13,891	0.21%
2020/06/05	15	40.40	18	40.76	40.80	-3	13,694	-0.02%
2020/06/04	31	40.47	4	40.34	40.35	27	13,703	0.20%
2020/06/03	57	41.30	20	41.76	41.10	37	13,553	0.27%
2020/06/02	18	41.27	4	41.39	41.00	14	13,320	0.11%
2020/06/01	28	41.61	23	42.12	41.85	5	13,121	0.04%
2020/05/29	10	40.91	1	41.10	40.60	9	12,818	0.07%
2020/05/28	18	41.12	5	41.65	40.55	13	12,660	0.10%
2020/05/27	16	41.79	3	41.85	41.60	13	12,319	0.11%
2020/05/26	25	42.24	4	41.74	41.70	21	12,135	0.17%
2020/05/25	20	42.12	31	41.53	42.30	-11	11,780	-0.09%
2020/05/22	18	39.89	79	39.88	39.80	-61	11,043	-0.55%
2020/05/21	17	38.67	29	38.75	38.85	-12	10,233	-0.12%
2020/05/20	34	37.65	108	37.78	39.05	-74	9,765	-0.76%	大賣/
2020/05/19	18	36.53	21	37.06	36.30	-3	9,161	-0.03%
2020/05/18	15	35.46	25	35.91	36.10	-10	8,953	-0.11%
2020/05/15	23	36.11	7	37.25	35.80	16	8,840	0.18%
2020/05/14	36	36.93	35	37.31	36.50	1	8,503	0.01%
2020/05/13	19	36.42	44	36.78	37.45	-25	8,158	-0.31%
2020/05/12	11	35.89	95	36.03	35.85	-84	7,777	-1.08%
2020/05/11	9	34.77	26	34.38	34.90	-17	7,351	-0.23%
2020/05/08	26	33.25	95	33.77	33.00	-69	6,940	-0.99%
2020/05/07	16	31.81	41	31.74	31.95	-25	6,412	-0.39%
2020/05/06	10	31.10	11	31.48	31.25	-1	6,293	-0.02%
2020/05/05	1	31.00	26	31.08	30.60	-25	6,183	-0.40%
2020/05/04	1	30.35	1	30.40	30.55	0	6,093	0.00%
2020/04/30	10	30.85	0	0.00	31.00	10	6,073	0.16%
2020/04/29	10	30.80	3	30.75	30.75	7	6,055	0.12%
2020/04/28	24	31.09	10	30.94	30.95	14	6,023	0.23%
2020/04/27	5	29.65	60	30.01	30.80	-55	5,969	-0.92%
2020/04/24	5	28.90	50	28.50	28.95	-45	5,749	-0.78%
2020/04/23	0	0.00	8	28.25	28.35	-8	5,699	-0.14%
2020/04/22	8	27.37	0	0.00	28.10	8	5,707	0.14%
2020/04/17	3	29.35	0	0.00	28.75	3	5,625	0.05%
2020/04/16	0	0.00	20	29.15	29.10	-20	5,528	-0.36%
2020/04/15	1	28.10	0	0.00	28.15	1	5,394	0.02%
2020/04/14	1	27.90	1	27.90	27.90	0	5,394	0.00%
2020/04/13	2	27.53	0	0.00	27.50	2	5,393	0.04%
2020/04/10	0	0.00	1	27.95	27.80	-1	5,406	-0.02%
2020/04/09	20	27.65	1	27.45	27.60	19	5,419	0.35%
2020/04/08	2	26.55	3	26.30	26.80	-1	5,307	-0.02%
2020/04/07	1	25.65	0	0.00	25.90	1	5,205	0.02%
2020/03/31	0	0.00	2	25.45	24.70	-2	5,167	-0.04%
2020/03/30	2	25.05	0	0.00	25.10	2	5,085	0.04%
2020/03/27	18	24.63	3	24.68	24.60	15	4,988	0.30%
2020/03/26	1	23.85	8	23.80	24.05	-7	4,862	-0.14%
2020/03/25	8	24.56	12	24.64	24.30	-4	4,773	-0.08%
2020/03/24	13	23.70	1	23.65	23.75	12	4,530	0.26%
2020/03/23	1	21.45	0	0.00	21.60	1	4,424	0.02%
2020/03/20	1	22.60	0	0.00	22.60	1	4,426	0.02%
2020/03/19	1	22.40	1	22.20	21.00	0	4,364	0.00%
2020/03/18	1	22.30	11	22.55	22.40	-10	4,298	-0.23%
2020/03/17	5	22.21	4	22.71	22.00	1	4,367	0.02%
2020/03/16	1	24.70	0	0.00	23.70	1	4,396	0.02%
2020/03/13	5	24.28	11	23.70	25.00	-6	4,384	-0.14%
2020/03/12	1	27.35	0	0.00	26.15	1	4,318	0.02%
2020/03/11	11	28.24	3	28.25	28.25	8	4,250	0.19%
2020/03/10	17	28.19	0	0.00	28.40	17	4,285	0.40%
2020/03/09	3	29.43	12	29.69	29.00	-9	4,176	-0.22%
2020/03/06	1	30.35	1	30.65	30.30	0	4,136	0.00%
2020/03/05	2	30.68	2	30.68	30.60	0	4,249	0.00%
2020/03/04	2	30.30	1	30.35	30.30	1	4,292	0.02%
2020/03/03	1	30.55	0	0.00	30.55	1	4,397	0.02%
2020/03/02	4	30.68	1	30.55	30.60	3	4,476	0.07%
2020/02/27	5	30.71	1	31.65	30.90	4	4,561	0.09%
2020/02/26	1	31.00	1	30.85	31.05	0	4,704	0.00%
2020/02/25	2	30.70	2	30.73	31.10	0	5,137	0.00%
2020/02/24	2	30.70	1	30.95	30.65	1	5,145	0.02%
2020/02/21	1	31.25	0	0.00	31.20	1	5,163	0.02%
2020/02/20	0	0.00	23	31.20	31.05	-23	5,187	-0.44%
2020/02/19	4	31.09	0	0.00	31.05	4	5,182	0.08%
2020/02/18	0	0.00	1	30.75	30.85	-1	5,200	-0.02%
2020/02/17	10	30.40	3	30.23	30.35	7	5,173	0.14%
2020/02/14	10	30.40	3	30.38	30.30	7	5,232	0.13%
2020/02/12	2	29.90	0	0.00	29.80	2	5,426	0.04%
2020/02/10	2	28.63	0	0.00	29.15	2	5,744	0.03%
2020/02/07	1	29.35	0	0.00	29.30	1	5,834	0.02%
2020/02/06	2	29.58	0	0.00	29.65	2	6,091	0.03%
2020/02/03	1	29.05	0	0.00	29.35	1	6,363	0.02%
2020/01/31	6	29.57	2	29.75	29.75	4	6,368	0.06%
2020/01/16	3	31.60	1	31.55	31.60	2	6,288	0.03%
2020/01/13	1	30.70	0	0.00	30.75	1	6,421	0.02%
2020/01/10	2	30.45	0	0.00	30.50	2	6,455	0.03%
2020/01/09	3	30.60	2	30.63	30.60	1	6,472	0.02%
2020/01/08	2	30.55	9	30.55	30.55	-7	6,520	-0.11%
2020/01/07	2	31.20	0	0.00	31.10	2	6,774	0.03%
2020/01/06	0	0.00	20	31.73	31.65	-20	7,065	-0.28%
2020/01/03	4	31.85	1	31.40	31.70	3	7,075	0.04%
2020/01/02	0	0.00	22	31.73	31.90	-22	7,116	-0.31%
2019/12/30	0	0.00	20	31.30	31.05	-20	7,215	-0.28%
2019/12/27	0	0.00	11	31.40	31.15	-11	7,464	-0.15%
2019/12/26	2	30.85	0	0.00	30.90	2	7,462	0.03%
2019/12/23	24	30.80	0	0.00	30.75	24	7,493	0.32%
2019/12/19	5	31.10	0	0.00	31.20	5	7,447	0.07%
2019/12/16	0	0.00	1	30.95	31.00	-1	7,349	-0.01%
2019/12/13	6	30.37	1	30.30	30.20	5	7,288	0.07%
2019/12/12	5	30.58	0	0.00	30.20	5	7,172	0.07%
2019/12/11	41	30.75	0	0.00	30.80	41	7,033	0.58%
2019/12/10	10	31.41	0	0.00	31.45	10	6,910	0.14%
2019/12/04	51	31.80	0	0.00	31.90	51	6,846	0.74%
2019/12/03	0	0.00	16	31.72	31.65	-16	6,889	-0.23%
2019/12/02	4	31.44	5	31.40	31.30	-1	6,883	-0.01%
2019/11/29	2	32.50	0	0.00	32.30	2	6,830	0.03%
2019/11/28	5	32.72	0	0.00	32.70	5	6,789	0.07%
2019/11/27	2	32.73	27	33.16	33.15	-25	6,741	-0.37%
2019/11/26	15	33.07	13	32.80	32.60	2	6,676	0.03%
2019/11/25	22	33.10	71	33.16	32.60	-49	6,607	-0.74%
2019/11/22	17	32.88	35	32.96	32.55	-18	6,450	-0.28%
2019/11/21	5	31.20	0	0.00	32.05	5	6,166	0.08%
2019/11/20	20	31.91	5	31.70	31.50	15	6,381	0.24%
2019/11/19	4	32.30	0	0.00	32.00	4	6,753	0.06%
2019/11/15	0	0.00	1	32.50	31.85	-1	6,786	-0.01%
2019/11/13	29	31.96	2	32.35	31.80	27	6,794	0.40%
2019/11/12	25	32.49	5	32.75	32.55	20	6,786	0.29%
2019/11/11	54	32.83	2	33.00	32.55	52	6,729	0.77%
2019/11/08	1	33.05	26	32.95	32.85	-25	6,584	-0.38%
2019/11/07	0	0.00	2	31.78	31.75	-2	6,266	-0.03%
2019/11/06	21	32.04	0	0.00	32.15	21	6,253	0.34%
2019/11/05	4	32.30	17	32.61	32.75	-13	6,175	-0.21%
2019/11/04	5	31.70	19	31.52	32.05	-14	5,941	-0.24%
2019/11/01	2	29.63	2	29.65	29.70	0	5,705	0.00%
2019/10/30	2	30.20	2	30.00	30.00	0	5,678	0.00%
2019/10/29	1	30.35	1	31.00	30.50	0	5,603	0.00%
2019/10/25	5	31.95	2	31.50	31.55	3	5,527	0.05%
2019/10/24	3	31.70	3	31.70	31.75	0	5,522	0.00%
2019/10/23	8	31.89	0	0.00	31.50	8	5,547	0.14%
2019/10/22	6	32.14	2	32.10	32.00	4	5,538	0.07%
2019/10/21	4	31.48	27	31.79	32.05	-23	5,473	-0.42%
2019/10/17	0	0.00	1	31.25	31.35	-1	5,366	-0.02%
2019/10/16	7	31.01	0	0.00	30.85	7	5,349	0.13%
2019/10/15	79	31.46	118	31.42	30.90	-39	5,293	-0.74%	大賣/
2019/10/14	112	30.66	37	31.15	31.00	75	5,017	1.49%	大買/
2019/10/08	0	0.00	3	30.80	30.70	-3	4,734	-0.06%
2019/10/07	0	0.00	4	30.71	30.90	-4	4,709	-0.08%
2019/10/04	2	30.30	2	29.83	29.80	0	4,594	0.00%
2019/10/03	1	29.75	15	30.10	30.10	-14	4,570	-0.31%
2019/10/02	1	27.90	4	28.81	29.40	-3	4,302	-0.07%
2019/10/01	1	28.40	0	0.00	28.05	1	4,236	0.02%
2019/09/27	3	28.35	0	0.00	28.15	3	4,302	0.07%
2019/09/26	0	0.00	20	28.95	28.90	-20	4,295	-0.47%
2019/09/24	0	0.00	10	28.90	29.00	-10	4,368	-0.23%
2019/09/20	20	28.40	0	0.00	28.30	20	4,381	0.46%
2019/09/19	0	0.00	1	28.60	28.35	-1	4,363	-0.02%
2019/09/18	1	28.55	1	28.80	28.50	0	4,383	0.00%
2019/09/17	1	28.55	0	0.00	28.55	1	4,408	0.02%
2019/09/16	0.5	28.75	0	0.00	28.90	0.5	4,514	0.01%
2019/09/11	1	28.80	4	28.80	28.75	-3	4,673	-0.06%
2019/09/10	1	27.90	1	28.65	29.00	0	4,647	0.00%
2019/09/06	0	0.00	4	29.51	29.40	-4	4,527	-0.09%
2019/09/05	2	29.45	10	29.75	29.20	-8	4,627	-0.17%
2019/09/04	2	29.20	3	29.25	29.35	-1	4,608	-0.02%
2019/09/03	31	28.71	4	28.76	28.95	27	4,617	0.58%
2019/09/02	0	0.00	2	28.28	28.25	-2	4,558	-0.04%
2019/08/30	4	28.05	2	28.15	27.90	2	4,556	0.04%
2019/08/29	6	28.07	0	0.00	27.90	6	4,525	0.13%
2019/08/28	1	28.00	0	0.00	28.05	1	4,513	0.02%
2019/08/27	2	28.45	2	28.55	28.00	0	4,599	0.00%
2019/08/26	4	28.16	1	28.20	28.10	3	4,548	0.07%
2019/08/23	11	30.45	22	30.45	30.30	-11	4,475	-0.25%
2019/08/22	10	31.32	5	31.73	30.80	5	4,316	0.12%
2019/08/20	1	33.75	0	0.00	33.60	1	3,970	0.03%
2019/08/19	1	33.80	0	0.00	33.85	1	3,993	0.03%
2019/08/16	1	32.80	0	0.00	32.80	1	4,127	0.02%
2019/08/15	0	0.00	54	32.76	32.50	-54	4,190	-1.29%
2019/08/14	0	0.00	5	33.05	32.70	-5	4,184	-0.12%
2019/08/13	2	31.60	6	32.15	32.35	-4	4,226	-0.09%
2019/08/12	7	32.30	1	32.25	32.25	6	4,264	0.14%
2019/08/07	55	32.07	0	0.00	31.60	55	4,338	1.27%
2019/08/06	1	31.70	0	0.00	32.00	1	4,444	0.02%
2019/08/05	0	0.00	3	32.30	32.25	-3	4,458	-0.07%
2019/08/02	6	32.98	5	32.85	32.80	1	4,542	0.02%
2019/07/24	0	0.00	15	35.17	35.35	-15	4,741	-0.32%
2019/07/22	1	34.90	0	0.00	34.80	1	4,803	0.02%
2019/07/18	47	34.66	0	0.00	34.60	47	4,903	0.96%
2019/07/17	9	35.10	0	0.00	35.05	9	4,961	0.18%
2019/07/16	0	0.00	1	35.40	35.20	-1	5,080	-0.02%
2019/07/15	7	35.64	6.3	35.65	35.35	0.7	5,215	0.01%
2019/07/12	0	0.00	2	35.30	35.25	-2	5,313	-0.04%
2019/07/11	1	34.65	2	34.93	34.65	-1	5,449	-0.02%
2019/07/10	0	0.00	2	34.10	34.10	-2	5,479	-0.04%
2019/07/04	1	34.60	32	34.42	34.60	-31	6,265	-0.49%
2019/07/01	0	0.00	12	34.01	34.05	-12	6,896	-0.17%
2019/06/27	0	0.00	10	33.47	33.60	-10	7,033	-0.14%
2019/06/26	12	32.84	0	0.00	33.15	12	7,213	0.17%
2019/06/25	12	33.05	0	0.00	33.20	12	7,332	0.16%
2019/06/21	21	33.46	22	34.29	33.60	-1	7,380	-0.01%
2019/06/20	1	33.65	121	33.49	33.70	-120	7,327	-1.64%	大賣/鉅額交易
2019/06/19	0	0.00	2	32.58	32.50	-2	7,366	-0.03%
2019/06/18	30	32.20	0	0.00	32.15	30	7,757	0.39%
2019/06/17	0	0.00	2	32.10	32.25	-2	7,868	-0.03%
2019/06/14	20	32.15	0	0.00	32.20	20	7,933	0.25%
2019/06/13	5	32.85	38	33.10	32.65	-33	7,961	-0.41%
2019/06/12	10	31.80	2	32.25	32.30	8	7,865	0.10%
2019/06/11	12	31.88	0	0.00	31.70	12	7,877	0.15%
2019/06/10	0	0.00	2	31.55	31.55	-2	8,020	-0.02%
2019/06/05	25	31.47	3	31.30	31.30	22	8,334	0.26%
2019/05/31	0	0.00	6	32.39	32.00	-6	8,202	-0.07%
2019/05/30	11	32.40	0	0.00	31.95	11	8,176	0.13%
2019/05/29	0	0.00	24	31.92	32.70	-24	8,135	-0.29%
2019/05/28	3	31.07	7	31.39	31.10	-4	8,068	-0.05%
2019/05/24	0	0.00	4	31.03	30.25	-4	8,087	-0.05%
2019/05/23	35	30.85	0	0.00	30.80	35	8,036	0.44%
2019/05/22	55	32.49	2	32.55	32.05	53	7,867	0.67%
2019/05/21	36	33.48	0	0.00	33.25	36	7,838	0.46%
2019/05/20	4	34.05	2	33.75	33.65	2	7,855	0.03%
2019/05/17	3	34.20	0	0.00	34.50	3	7,864	0.04%
2019/05/16	0	0.00	14	34.30	34.05	-14	7,855	-0.18%
2019/05/15	1	33.65	3	33.73	33.50	-2	7,953	-0.03%
2019/05/13	3	33.27	1	33.85	33.00	2	7,903	0.03%
2019/05/10	27	34.48	5	34.31	33.95	22	7,912	0.28%
2019/05/09	2	35.58	0	0.00	35.05	2	7,883	0.03%
2019/05/08	20	36.30	0	0.00	36.60	20	7,993	0.25%
2019/05/07	0	0.00	4	37.05	36.95	-4	8,205	-0.05%
2019/05/06	11	37.15	0	0.00	36.70	11	8,284	0.13%
2019/05/03	0	0.00	16	38.08	37.90	-16	8,241	-0.19%
2019/05/02	0	0.00	10	37.40	37.40	-10	8,187	-0.12%
2019/04/30	16	36.30	18	36.68	36.95	-2	8,159	-0.02%
2019/04/29	21	36.36	0	0.00	36.25	21	8,146	0.26%
2019/04/26	42	37.12	0	0.00	37.00	42	8,183	0.51%
2019/04/24	8	38.05	0	0.00	37.55	8	8,154	0.10%
2019/04/23	0	0.00	1	37.30	37.80	-1	8,109	-0.01%
2019/04/22	46	37.98	20	38.09	37.80	26	8,045	0.32%
2019/04/19	3	38.18	4	38.11	38.35	-1	8,029	-0.01%
2019/04/18	12	37.37	10	37.30	37.35	2	7,983	0.03%
2019/04/17	0	0.00	6	37.78	37.50	-6	7,919	-0.08%
2019/04/16	1	37.60	3	37.50	37.35	-2	7,788	-0.03%
2019/04/15	10	37.49	1	37.10	37.15	9	7,682	0.12%
2019/04/12	2	36.25	0	0.00	36.30	2	7,588	0.03%
2019/04/11	5	36.32	0	0.00	36.20	5	7,488	0.07%
2019/04/10	4	37.44	8	37.83	37.25	-4	7,275	-0.05%
2019/04/09	1	37.10	107	36.65	37.20	-106	6,956	-1.52%	大賣/鉅額交易
2019/04/08	2	34.80	97	35.46	35.95	-95	6,570	-1.45%
2019/04/03	1	34.45	0	0.00	34.50	1	6,398	0.02%
2019/04/02	3	34.28	11	34.50	34.15	-8	6,334	-0.13%
2019/04/01	66	34.26	2	34.45	33.95	64	6,285	1.02%
2019/03/29	53	34.33	0	0.00	34.50	53	6,158	0.86%
2019/03/28	0	0.00	14	34.30	34.60	-14	6,093	-0.23%
2019/03/26	4	33.70	0	0.00	33.60	4	6,351	0.06%
2019/03/25	10	33.35	3	33.60	33.75	7	6,341	0.11%
2019/03/22	74	34.60	10	34.23	33.80	64	6,338	1.01%
2019/03/21	4	35.26	62	35.45	35.10	-58	6,491	-0.89%
2019/03/20	0	0.00	25	34.34	34.55	-25	7,202	-0.35%
2019/03/19	22	33.68	0	0.00	33.35	22	7,144	0.31%
2019/03/18	5	34.60	8	34.35	34.10	-3	7,276	-0.04%
2019/03/15	10	33.60	0	0.00	34.10	10	7,280	0.14%
2019/03/14	62	33.85	20	33.63	33.60	42	7,304	0.57%
2019/03/13	13	34.47	2	34.05	34.05	11	7,331	0.15%
2019/03/12	16	34.27	52	34.59	34.70	-36	7,213	-0.50%
2019/03/11	0	0.00	30.4	33.30	33.55	-30.4	7,122	-0.43%
2019/03/05	5	33.00	10	33.00	32.75	-5	7,619	-0.07%
2019/03/04	8	32.89	4	33.15	32.70	4	7,753	0.05%
2019/02/27	0	0.00	1	31.85	32.25	-1	7,836	-0.01%
2019/02/26	66	32.61	0	0.00	32.20	66	8,037	0.82%
2019/02/25	0	0.00	5	33.30	33.15	-5	8,041	-0.06%
2019/02/22	9	32.89	0	0.00	32.95	9	8,149	0.11%
2019/02/19	0	0.00	88	32.70	33.00	-88	8,725	-1.01%
2019/02/18	67	31.86	0	0.00	32.00	67	8,776	0.76%
2019/02/15	30	32.50	0	0.00	32.45	30	8,974	0.33%
2019/02/14	0	0.00	2	33.40	32.95	-2	9,148	-0.02%
2019/02/13	2	33.25	3	33.00	33.00	-1	9,185	-0.01%
2019/02/12	0	0.00	1	32.45	32.40	-1	9,372	-0.01%
2019/02/11	4	32.63	7	32.64	32.60	-3	9,569	-0.03%
2019/01/30	1	32.40	2	32.50	32.15	-1	9,556	-0.01%
2019/01/29	2	32.30	8	32.36	32.45	-6	9,548	-0.06%
2019/01/28	8	32.13	30	31.95	32.10	-22	9,420	-0.23%
2019/01/25	0	0.00	34	30.60	30.80	-34	9,325	-0.36%
2019/01/24	0	0.00	12	30.10	29.90	-12	9,306	-0.13%
2019/01/22	0	0.00	20	29.82	29.40	-20	9,377	-0.21%
2019/01/21	20	29.55	0	0.00	29.75	20	9,400	0.21%
2019/01/18	20	29.00	20	29.38	29.55	0	9,444	0.00%
2019/01/17	20	29.65	0	0.00	29.20	20	9,525	0.21%
2019/01/16	2	29.85	0	0.00	29.85	2	9,492	0.02%
2019/01/15	0	0.00	27	30.34	30.30	-27	9,452	-0.29%
2019/01/11	50	29.87	4	29.69	29.55	46	9,515	0.48%
2019/01/10	3	31.05	33	31.13	30.70	-30	9,456	-0.32%
2019/01/09	6	30.63	10	30.45	30.55	-4	9,464	-0.04%
2019/01/08	10	29.85	20	30.15	29.80	-10	9,483	-0.11%
2019/01/07	20	29.65	0	0.00	29.60	20	9,469	0.21%
2019/01/04	1	29.05	0	0.00	29.00	1	9,580	0.01%
2019/01/03	10	30.30	5	30.70	30.30	5	9,665	0.05%
2018/12/28	12	30.25	0	0.00	30.15	12	9,760	0.12%
2018/12/27	1	31.00	3	30.70	30.25	-2	9,932	-0.02%
2018/12/26	10	30.25	20	30.70	30.25	-10	9,965	-0.10%
2018/12/22	20	30.10	0	0.00	30.05	20	10,402	0.19%
2018/12/21	3	30.00	15	30.05	30.50	-12	10,443	-0.11%
2018/12/20	44	30.56	0	0.00	29.70	44	10,349	0.43%
2018/12/19	14	31.70	24	32.38	31.85	-10	10,170	-0.10%
2018/12/18	10	31.95	13	32.17	31.90	-3	10,041	-0.03%
2018/12/17	1	31.85	3	32.00	32.20	-2	10,053	-0.02%
2018/12/14	18	31.92	0	0.00	31.85	18	10,062	0.18%
2018/12/13	16	33.71	35	34.74	33.50	-19	9,881	-0.19%
2018/12/12	0	0.00	15	32.40	32.60	-15	8,813	-0.17%
2018/12/11	13	32.10	11	32.45	32.00	2	8,820	0.02%
2018/12/10	15	31.00	0	0.00	30.70	15	8,730	0.17%
2018/12/07	10	31.35	10	31.90	31.80	0	8,751	0.00%
2018/12/06	4	31.00	5	31.25	31.70	-1	8,775	-0.01%
2018/12/05	10	32.75	4	33.00	32.70	6	8,855	0.07%
2018/12/04	3	33.60	8	33.56	33.45	-5	8,873	-0.06%
2018/12/03	20	32.63	67	32.58	33.50	-47	8,805	-0.53%
2018/11/30	0	0.00	4	32.10	31.70	-4	8,545	-0.05%
2018/11/29	31	31.68	0	0.00	31.50	31	8,644	0.36%
2018/11/28	36	31.63	0	0.00	31.80	36	8,697	0.41%
2018/11/27	10	32.10	0	0.00	32.40	10	8,626	0.12%
2018/11/26	0	0.00	50	31.11	31.45	-50	8,659	-0.58%
2018/11/23	52	30.55	1	29.90	29.85	51	8,610	0.59%
2018/11/21	2	31.38	2	31.20	32.25	0	8,561	0.00%
2018/11/20	5	31.95	7	31.61	31.60	-2	8,677	-0.02%
2018/11/19	2	32.20	2	32.48	32.00	0	8,643	0.00%
2018/11/16	0	0.00	9	31.92	32.00	-9	8,521	-0.11%
2018/11/15	3	30.68	0	0.00	30.40	3	8,445	0.04%
2018/11/14	2	30.05	0	0.00	30.40	2	8,442	0.02%
2018/11/13	10	27.55	24	28.51	29.30	-14	8,313	-0.17%
2018/11/09	22	27.12	22	28.17	28.30	0	8,118	0.00%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	0	0.00	11	25.58	25.40	-11	7,820	-0.14%
2018/11/06	12	25.09	1	24.95	24.95	11	7,996	0.14%
2018/11/05	1	25.95	5	26.54	26.05	-4	8,003	-0.05%
2018/11/02	1	26.25	4	26.43	26.30	-3	8,026	-0.04%
2018/11/01	1	25.35	6	25.18	25.30	-5	7,918	-0.06%
2018/10/31	1	24.15	17	24.34	24.40	-16	7,903	-0.20%
2018/10/30	2	22.85	4	23.28	23.50	-2	7,954	-0.03%
2018/10/29	3	22.65	0	0.00	22.95	3	8,015	0.04%
2018/10/26	0	0.00	3	22.95	22.55	-3	8,112	-0.04%
2018/10/25	3	22.15	2	22.43	22.45	1	8,115	0.01%
2018/10/24	2	23.75	0	0.00	24.00	2	8,016	0.02%
2018/10/23	22	23.96	3	23.90	23.85	19	8,147	0.23%
2018/10/22	1	24.10	10	24.45	24.40	-9	8,349	-0.11%
2018/10/19	10	23.00	10	23.50	23.90	0	8,859	0.00%
2018/10/17	11	23.86	1	24.15	23.70	10	8,998	0.11%
2018/10/15	2	24.70	0	0.00	24.50	2	9,156	0.02%
2018/10/12	4	23.50	40	23.80	24.00	-36	9,258	-0.39%
2018/10/11	5	23.60	0	0.00	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	5	26.60	0	0.00	26.65	5	9,758	0.05%
2018/10/05	2	25.45	0	0.00	26.20	2	9,945	0.02%
2018/10/04	10	27.80	0	0.00	28.00	10	10,587	0.09%
2018/10/03	3	28.18	1	28.25	28.20	2	11,209	0.02%
2018/10/02	7	28.96	2	28.95	28.95	5	11,130	0.04%
2018/10/01	0	0.00	1	31.50	31.50	-1	10,872	-0.01%
2018/09/28	2	31.75	0	0.00	31.30	2	10,923	0.02%
2018/09/27	0	0.00	2	31.90	31.80	-2	10,889	-0.02%
2018/09/26	0	0.00	112	32.18	32.05	-112	10,852	-1.03%	大賣/鉅額交易
2018/09/25	4	31.38	0	0.00	31.30	4	10,826	0.04%
2018/09/21	67	31.33	0	0.00	31.05	67	10,816	0.62%
2018/09/20	45	31.41	0	0.00	31.55	45	10,780	0.42%
2018/09/19	2	31.65	0	0.00	31.30	2	10,761	0.02%
2018/09/17	10	31.95	0	0.00	32.00	10	10,634	0.09%
2018/09/14	1	32.00	11	31.94	32.50	-10	10,701	-0.09%
2018/09/12	12	31.28	2	31.05	31.00	10	10,627	0.09%
2018/09/11	38	31.13	38	31.86	31.95	0	10,650	0.00%
2018/09/07	3	33.55	0	0.00	33.30	3	10,656	0.03%
2018/09/06	0	0.00	10	34.30	34.50	-10	10,654	-0.09%
2018/09/05	2	34.30	11	34.64	34.50	-9	10,714	-0.08%
2018/09/04	21	35.51	11	36.32	36.00	10	10,692	0.09%
2018/09/03	6	36.18	5	36.80	35.80	1	10,587	0.01%
2018/08/31	12	37.17	30	36.88	36.70	-18	10,639	-0.17%
2018/08/30	0	0.00	10	36.10	36.20	-10	10,625	-0.09%
2018/08/29	28	35.87	15	36.13	35.70	13	10,814	0.12%
2018/08/28	1	35.00	3	35.50	35.50	-2	10,829	-0.02%
2018/08/27	7	35.48	16	35.52	35.15	-9	10,920	-0.08%
2018/08/24	40	34.00	0	0.00	33.80	40	10,953	0.37%
2018/08/23	2	33.85	4	34.30	34.10	-2	10,966	-0.02%
2018/08/22	10	34.08	0	0.00	33.75	10	10,906	0.09%
2018/08/21	0	0.00	1	35.05	35.40	-1	11,046	-0.01%
2018/08/20	3	34.97	2	35.33	34.50	1	11,315	0.01%
2018/08/17	6	36.57	0	0.00	36.00	6	11,326	0.05%
2018/08/16	16	36.83	0	0.00	36.65	16	11,348	0.14%
2018/08/15	0	0.00	4	38.00	37.90	-4	11,589	-0.03%
2018/08/14	4	35.80	14	36.68	36.85	-10	12,134	-0.08%
2018/08/13	7	35.81	8	35.90	35.50	-1	12,287	-0.01%
2018/08/10	4	37.85	36	37.75	37.55	-32	12,187	-0.26%
2018/08/09	5	39.09	10	38.98	38.60	-5	12,281	-0.04%
2018/08/08	25	38.90	0	0.00	38.60	25	12,387	0.20%
2018/08/07	2	38.30	2	38.85	38.85	0	12,422	0.00%
2018/08/06	17	38.43	0	0.00	38.35	17	12,517	0.14%
2018/08/03	4	38.10	7	38.74	39.00	-3	12,550	-0.02%
2018/08/02	22	38.38	1	37.95	37.65	21	12,638	0.17%
2018/08/01	3	39.47	0	0.00	39.10	3	12,681	0.02%
2018/07/30	1	38.95	1	39.05	38.85	0	13,019	0.00%
2018/07/27	16	40.03	0	0.00	40.05	16	12,973	0.12%
2018/07/26	5	40.04	20	39.86	40.70	-15	12,803	-0.12%
2018/07/25	15	38.46	19	38.90	37.90	-4	12,359	-0.03%
2018/07/24	3	37.97	21	38.03	38.30	-18	12,307	-0.15%
2018/07/23	23	37.68	14	38.03	37.60	9	12,360	0.07%
2018/07/20	0	0.00	15	38.67	38.35	-15	12,460	-0.12%
2018/07/19	0	0.00	13	37.82	37.15	-13	12,298	-0.11%
2018/07/18	4	37.53	8	38.10	37.80	-4	12,405	-0.03%
2018/07/17	24	38.43	2	38.55	38.90	22	12,362	0.18%
2018/07/16	4	38.30	27	38.39	38.65	-23	12,343	-0.19%
2018/07/13	4	37.83	0	0.00	37.05	4	11,991	0.03%
2018/07/12	14	37.64	7	37.19	37.55	7	11,975	0.06%
2018/07/11	0	0.00	16	36.46	37.15	-16	11,380	-0.14%
2018/07/10	1	33.30	6	33.27	33.80	-5	10,879	-0.05%
2018/07/09	0	0.00	10	31.65	31.25	-10	10,996	-0.09%
2018/07/06	3	31.33	0	0.00	31.20	3	11,464	0.03%
2018/07/04	1	32.50	0	0.00	32.70	1	12,447	0.01%
2018/07/03	2	32.20	0	0.00	32.10	2	13,006	0.02%
2018/07/02	3	33.27	1	33.80	33.10	2	13,314	0.02%
2018/06/29	1	34.05	2	34.10	33.90	-1	13,399	-0.01%
2018/06/27	4	33.49	0	0.00	32.90	4	13,814	0.03%
2018/06/26	2	33.10	0	0.00	33.30	2	13,867	0.01%
2018/06/25	0	0.00	4	34.51	33.80	-4	13,903	-0.03%
2018/06/22	2	33.50	0	0.00	33.20	2	13,990	0.01%
2018/06/21	1	33.25	10	33.60	33.50	-9	14,047	-0.06%
2018/06/20	11	33.45	0	0.00	32.60	11	14,114	0.08%
2018/06/19	24	34.03	2	33.75	33.75	22	14,119	0.16%
2018/06/15	3	35.48	3	35.80	35.20	0	14,158	0.00%
2018/06/14	3	35.05	1	35.00	34.85	2	14,071	0.01%
2018/06/12	2	35.90	2	35.30	35.45	0	14,084	0.00%
2018/06/08	2	35.35	2	35.45	35.85	0	13,940	0.00%
2018/06/07	15	35.54	4	35.28	35.20	11	13,820	0.08%
2018/06/06	0	0.00	3	36.47	35.70	-3	13,746	-0.02%
2018/06/04	0	0.00	2	36.80	36.30	-2	13,518	-0.01%
2018/06/01	0	0.00	36	35.85	36.20	-36	13,373	-0.27%
2018/05/31	5	34.66	4	34.31	34.25	1	13,216	0.01%
2018/05/30	26	34.49	0	0.00	34.40	26	13,214	0.20%
2018/05/29	6	35.22	45	36.16	35.20	-39	13,382	-0.29%
2018/05/28	2	35.18	24	35.21	34.90	-22	13,185	-0.17%
2018/05/25	4	33.55	2	33.35	33.10	2	12,886	0.02%
2018/05/24	1	34.20	0	0.00	34.00	1	12,837	0.01%
2018/05/23	50	34.30	2	33.98	34.05	48	12,805	0.37%
2018/05/22	11	34.35	61	34.42	35.20	-50	12,626	-0.40%
2018/05/21	1	31.20	0	0.00	32.00	1	12,098	0.01%
2018/05/18	10	31.20	0	0.00	30.60	10	11,960	0.08%
2018/05/17	13	31.41	1	30.85	30.85	12	11,992	0.10%
2018/05/16	17	31.88	0	0.00	31.50	17	12,003	0.14%
2018/05/15	0	0.00	5	32.05	31.90	-5	12,099	-0.04%
2018/05/14	10	31.90	1	32.15	31.75	9	12,428	0.07%
2018/05/11	2	31.43	0	0.00	31.50	2	12,508	0.02%
2018/05/10	10	31.90	0	0.00	32.20	10	12,735	0.08%
2018/05/09	1	31.10	0	0.00	31.40	1	13,108	0.01%
2018/05/07	5	31.55	2	32.65	31.20	3	14,808	0.02%
2018/05/04	4	33.60	3	33.10	33.10	1	14,713	0.01%
2018/05/02	3	33.10	4	33.15	33.00	-1	14,712	-0.01%
2018/04/30	4	32.64	5.4	33.13	33.05	-1.4	14,683	-0.01%
2018/04/27	4	32.53	4	32.58	32.30	0	14,913	0.00%
2018/04/26	3	34.13	1	32.00	32.00	2	15,227	0.01%
2018/04/25	10	34.60	0	0.00	34.50	10	15,131	0.07%
2018/04/24	1	34.70	0	0.00	34.00	1	15,052	0.01%
2018/04/23	18	35.06	3	34.35	33.60	15	14,844	0.10%
2018/04/19	2	35.30	0	0.00	35.00	2	14,655	0.01%
2018/04/18	1	34.90	51	34.75	34.70	-50	14,658	-0.34%
2018/04/17	0	0.00	2	35.70	35.50	-2	14,648	-0.01%
2018/04/16	0	0.00	4	36.45	37.60	-4	14,689	-0.03%
2018/04/13	0	0.00	2	35.90	36.30	-2	14,611	-0.01%
2018/04/12	10	36.36	1	35.90	36.20	9	14,567	0.06%
2018/04/11	3	38.33	1	36.00	35.30	2	14,156	0.01%
2018/04/10	21	38.58	3	38.33	38.20	18	13,821	0.13%
2018/04/09	97	41.76	2	41.20	40.50	95	13,502	0.70%
2018/04/03	29	47.22	4	46.18	45.00	25	13,180	0.19%
2018/04/02	4	49.81	0	0.00	48.95	4	12,886	0.03%
2018/03/31	4	50.25	1	50.60	49.80	3	12,835	0.02%
2018/03/30	1	47.80	4	50.15	50.00	-3	12,756	-0.02%
2018/03/29	2	48.68	0	0.00	48.25	2	12,456	0.02%
2018/03/28	5	49.00	5	49.18	48.90	0	12,459	0.00%
2018/03/27	1	49.95	43	49.75	49.85	-42	12,570	-0.33%
2018/03/23	1	47.00	11	47.13	47.00	-10	12,330	-0.08%
2018/03/22	4	48.64	7	48.51	48.55	-3	12,284	-0.02%
2018/03/21	3	48.00	27	48.59	48.50	-24	12,226	-0.20%
2018/03/20	2	47.18	1	47.20	47.60	1	12,144	0.01%
2018/03/19	1	47.30	2	47.03	46.90	-1	12,264	-0.01%
2018/03/16	4	45.98	4	46.88	47.10	0	12,420	0.00%
2018/03/15	0	0.00	10	45.35	45.25	-10	12,521	-0.08%
2018/03/14	1	45.75	1	45.15	45.15	0	12,655	0.00%
2018/03/13	0	0.00	2	46.00	46.00	-2	12,882	-0.02%
2018/03/12	5	46.41	2	45.60	45.60	3	13,218	0.02%
2018/03/09	0	0.00	13	45.68	45.95	-13	13,279	-0.10%
2018/03/08	6	44.73	4	44.99	44.60	2	13,215	0.02%
2018/03/07	3	45.03	3	44.15	44.15	0	13,213	0.00%
2018/03/06	3	44.55	4	45.50	45.50	-1	13,345	-0.01%
2018/03/05	1	44.70	0	0.00	44.30	1	13,349	0.01%
2018/03/02	9	44.43	0	0.00	44.55	9	13,462	0.07%
2018/03/01	2	46.43	0	0.00	46.10	2	13,309	0.02%
2018/02/27	4	48.06	3	47.25	47.25	1	13,353	0.01%
2018/02/26	8	48.12	6	47.60	47.60	2	13,472	0.01%
2018/02/23	4	48.09	2	48.00	47.80	2	13,931	0.01%
2018/02/22	14	48.51	1	48.25	48.10	13	14,128	0.09%
2018/02/21	1	47.90	3	48.67	50.50	-2	14,260	-0.01%
2018/02/12	0	0.00	1	46.80	46.15	-1	14,596	-0.01%
2018/02/09	2	46.30	3	44.80	46.50	-1	15,312	-0.01%
2018/02/08	70	47.41	1	47.20	47.50	69	16,522	0.42%
2018/02/07	7	48.84	62	48.80	49.00	-55	17,249	-0.32%
2018/02/06	21	46.77	5	46.80	46.50	16	17,155	0.09%
2018/02/05	48	48.26	19	48.60	48.50	29	16,883	0.17%
2018/02/02	24	50.60	0	0.00	49.70	24	16,783	0.14%
2018/02/01	61	51.57	12	54.19	51.40	49	16,594	0.30%
2018/01/31	19	55.91	35	56.25	53.10	-16	16,249	-0.10%
2018/01/30	5	53.96	75	53.44	53.10	-70	14,707	-0.48%
2018/01/29	3	52.03	28	52.10	51.50	-25	14,188	-0.18%
2018/01/25	1	49.50	12	50.16	49.50	-11	14,094	-0.08%
2018/01/24	1	50.50	6	50.90	51.20	-5	14,062	-0.04%
2018/01/23	93	51.68	94	53.51	50.30	-1	14,143	-0.01%
2018/01/22	1	50.30	144	51.74	53.40	-143	13,899	-1.03%	大賣/鉅額交易
2018/01/19	7	48.34	10	48.80	48.80	-3	13,640	-0.02%
2018/01/18	53	48.38	3	48.00	47.35	50	13,612	0.37%
2018/01/17	2	48.50	2	48.30	48.30	0	13,689	0.00%
2018/01/16	47	48.13	2	48.15	48.15	45	13,914	0.32%
2018/01/15	80	49.14	30	48.60	48.60	50	13,971	0.36%
2018/01/12	49	50.48	3	50.13	49.95	46	13,983	0.33%
2018/01/11	11	49.13	91	49.90	49.45	-80	13,887	-0.58%
2018/01/10	1	49.40	92	48.44	49.40	-91	13,737	-0.66%
2018/01/09	41	46.75	0	0.00	46.90	41	13,549	0.30%
2018/01/08	20	46.63	20	47.65	47.50	0	13,458	0.00%
2018/01/05	21	46.04	1	46.00	46.30	20	13,568	0.15%
2018/01/04	22	45.81	6	46.06	45.80	16	13,668	0.12%
2018/01/03	7	45.71	3	46.35	46.35	4	13,721	0.03%
2018/01/02	45	45.97	34	45.55	45.55	11	13,633	0.08%