元太 (8069)-凱基-中山券商分點個股進出

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
260.5
漲跌
▲4.5
漲幅
+1.76%
成交量
2,897張
產業
上櫃光電類股
1466人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/12/17	6	260.42	0	0.00	260.50	6	5,621	0.11%
2024/12/16	0.3	261.03	5	264.00	256.00	-4.7	5,659	-0.08%
2024/12/13	0	0.00	9	256.50	266.50	-9	5,571	-0.16%
2024/12/12	3.6	259.46	1	257.00	256.50	2.6	5,500	0.05%
2024/12/11	1.6	264.65	0	0.00	266.00	1.6	5,383	0.03%
2024/12/10	0.2	265.52	0	0.00	266.00	0.2	5,387	0.00%
2024/12/09	4.3	267.87	0	0.00	268.00	4.3	5,380	0.08%
2024/12/06	7.4	271.74	11.2	274.52	266.00	-3.8	5,324	-0.07%
2024/12/05	0.1	284.50	1	285.00	283.00	-1	5,162	-0.02%
2024/12/04	4.7	282.74	1	281.15	282.00	3.7	5,208	0.07%
2024/12/03	1.1	291.14	1.1	292.45	286.00	0	5,239	0.00%
2024/12/02	1	282.50	2	285.75	286.00	-1	5,207	-0.02%
2024/11/29	1	278.00	0	0.00	281.00	1	5,230	0.02%
2024/11/28	0.2	281.75	0.1	282.86	281.50	0.1	5,285	0.00%
2024/11/27	1.3	284.31	0	291.00	283.00	1.3	5,370	0.02%
2024/11/26	3.1	290.39	1	290.50	290.00	2.1	5,413	0.04%
2024/11/25	1	298.50	3	297.83	298.50	-2	5,392	-0.04%
2024/11/22	0	0.00	0	291.50	291.50	0	5,377	0.00%
2024/11/21	5.5	284.98	1	283.50	285.50	4.5	5,482	0.08%
2024/11/20	0	0.00	5	293.29	288.00	-5	5,665	-0.09%
2024/11/19	3	287.17	0	0.00	291.50	3	5,648	0.05%
2024/11/18	3	289.33	7	289.15	285.50	-4	5,680	-0.07%
2024/11/15	2.2	282.05	2	287.99	290.00	0.2	5,711	0.00%
2024/11/14	9.7	282.23	0	0.00	275.00	9.7	5,802	0.17%
2024/11/13	1.1	288.50	1.1	289.48	287.00	0	5,784	0.00%
2024/11/12	7.3	288.81	4.1	291.86	290.00	3.1	5,942	0.05%
2024/11/11	1.5	295.67	2	296.75	300.00	-0.5	5,889	-0.01%
2024/11/08	0.6	295.23	0	0.00	294.00	0.6	5,903	0.01%
2024/11/07	9.2	291.87	4	295.88	300.00	5.2	5,957	0.09%
2024/11/06	1	302.50	2	305.00	305.00	-1	5,820	-0.02%
2024/11/04	1	296.00	5	301.12	304.00	-4	6,010	-0.07%
2024/11/01	4.2	290.85	1.5	292.33	292.00	2.7	6,037	0.04%
2024/10/30	2	303.25	2	301.55	306.00	0	6,061	0.00%
2024/10/29	1.3	293.04	1	299.00	302.00	0.3	6,081	0.00%
2024/10/28	1	299.00	1	301.50	298.00	0	6,089	0.00%
2024/10/25	0	300.00	0	0.00	300.00	0	6,168	0.00%
2024/10/24	3	306.15	0	0.00	303.00	3	6,217	0.05%
2024/10/22	1	308.50	7.1	309.34	313.00	-6.1	6,260	-0.10%
2024/10/21	1.2	314.96	1	313.04	306.00	0.2	6,312	0.00%
2024/10/18	1	315.50	1	317.50	319.00	0	6,239	0.00%
2024/10/17	2	308.00	1	306.50	313.00	1	6,180	0.02%
2024/10/11	0	0.00	1.1	306.13	309.00	-1.1	6,045	-0.02%
2024/10/08	1	305.00	1	303.50	303.50	0	6,122	0.00%
2024/10/07	1	304.01	0.1	312.00	303.50	1	6,103	0.02%
2024/10/01	0	0.00	1	298.00	298.00	-1	6,110	-0.02%
2024/09/30	1	290.00	0	0.00	293.00	1	6,156	0.02%
2024/09/26	1.2	311.50	3	308.00	305.00	-1.8	6,392	-0.03%
2024/09/25	1	312.50	0	0.00	310.50	1	6,401	0.02%
2024/09/24	0	0.00	16	318.25	316.00	-16	6,458	-0.25%
2024/09/23	0	0.00	0.1	311.00	311.00	-0.1	6,463	0.00%
2024/09/20	0	304.50	2.2	309.91	311.00	-2.2	6,439	-0.03%
2024/09/19	1	297.50	1	300.00	300.00	0	6,402	0.00%
2024/09/18	2.1	300.36	1.1	298.69	297.50	1.1	6,410	0.02%
2024/09/13	2	284.76	0	0.00	291.00	2	6,435	0.03%
2024/09/12	2	287.50	0	0.00	288.00	2	6,436	0.03%
2024/09/11	0.1	287.33	0.1	287.50	286.50	0.1	6,474	0.00%
2024/09/10	1.2	281.71	0	0.00	281.50	1.2	6,486	0.02%
2024/09/09	1.1	281.85	0	0.00	282.50	1.1	6,516	0.02%
2024/09/06	0.1	287.50	1	287.00	287.50	-1	6,622	-0.01%
2024/09/05	4.2	285.12	1.1	283.50	284.00	3.2	6,790	0.05%
2024/09/04	3.3	289.85	1.5	295.33	292.00	1.8	6,896	0.03%
2024/09/03	2.1	298.86	0	0.00	299.00	2.1	6,864	0.03%
2024/08/30	0	0.00	0.1	306.00	305.00	-0.1	6,854	0.00%
2024/08/29	3	309.33	2	311.25	304.00	1	6,761	0.01%
2024/08/28	0	0.00	0.5	303.00	303.00	-0.5	6,670	-0.01%
2024/08/27	1	297.12	0	0.00	301.00	1	6,719	0.02%
2024/08/26	1	296.50	1	307.00	296.00	0	6,733	0.00%
2024/08/23	3	300.50	10.8	300.76	302.00	-7.8	6,789	-0.12%
2024/08/22	10.1	296.52	12.1	296.63	298.50	-2.1	6,702	-0.03%
2024/08/21	2	281.00	1	281.00	284.00	1	6,528	0.02%
2024/08/20	1	280.50	1	283.00	281.50	0	6,546	0.00%
2024/08/19	1	281.00	11	279.27	281.50	-10	6,650	-0.15%
2024/08/16	1	292.00	0.2	295.50	286.50	0.9	6,658	0.01%
2024/08/15	3.5	285.00	8.1	285.20	286.00	-4.6	6,466	-0.07%
2024/08/14	1	291.00	5.9	287.92	284.00	-4.9	6,366	-0.08%
2024/08/13	2	283.75	2	285.00	281.50	0	6,210	0.00%
2024/08/12	0	0.00	2	279.00	282.00	-2	6,251	-0.03%
2024/08/09	1	282.00	10.4	280.81	283.00	-9.4	6,217	-0.15%
2024/08/08	1.5	261.26	3	261.50	261.50	-1.5	6,152	-0.02%
2024/08/07	1	258.99	2.1	259.88	260.00	-1.1	6,272	-0.02%
2024/08/06	1.1	243.05	2.6	241.88	239.50	-1.5	6,173	-0.02%
2024/08/05	6	243.00	0	0.00	241.50	6	6,096	0.10%
2024/08/02	5	267.00	2	274.45	268.00	3	6,103	0.05%
2024/08/01	0	0.00	14	269.50	272.00	-14	6,008	-0.23%
2024/07/31	0	0.00	0	269.50	269.50	0	6,009	0.00%
2024/07/30	0	255.50	2	253.50	268.00	-2	5,998	-0.03%
2024/07/29	0	0.00	13	265.50	266.50	-13	6,010	-0.22%
2024/07/26	1	249.50	5.5	259.01	263.00	-4.5	6,029	-0.07%
2024/07/23	1	247.50	0	0.00	254.50	1	5,982	0.02%
2024/07/22	2.6	244.12	2	241.25	245.00	0.6	6,140	0.01%
2024/07/19	2	265.75	3.1	263.65	262.00	-1.1	6,211	-0.02%
2024/07/18	5	265.20	11	264.05	264.50	-6	6,262	-0.10%
2024/07/17	1	272.50	3	274.83	274.50	-2	6,280	-0.03%
2024/07/16	4	268.75	1	270.50	272.00	3	6,344	0.05%
2024/07/15	3	265.33	2	267.00	268.00	1	6,436	0.02%
2024/07/12	6	272.33	2	271.75	270.50	4	6,538	0.06%
2024/07/11	4	280.13	5.1	279.92	279.00	-1.1	6,626	-0.02%
2024/07/10	2.4	267.96	1	266.50	266.50	1.4	6,577	0.02%
2024/07/09	3	264.00	5	267.30	270.00	-2	6,593	-0.03%
2024/07/08	5.3	261.64	1.5	261.67	263.00	3.8	6,611	0.06%
2024/07/05	1	275.50	1	271.00	271.00	0	6,577	0.00%
2024/07/04	2	274.75	7	274.07	275.00	-5	6,591	-0.08%
2024/07/03	3	271.17	2	272.69	275.00	1	6,561	0.01%
2024/07/02	4.5	261.70	7	263.50	261.50	-2.5	6,428	-0.04%
2024/07/01	4.1	249.18	3	249.67	249.50	1.1	6,268	0.02%
2024/06/28	3.5	254.86	4	252.88	252.00	-0.5	6,249	-0.01%
2024/06/27	2	242.25	7.2	247.37	250.50	-5.2	6,154	-0.08%
2024/06/26	1	236.50	8	240.38	239.50	-7	6,084	-0.12%
2024/06/25	1	234.50	1	239.00	234.00	0	6,096	0.00%
2024/06/24	2	233.75	2	234.50	234.00	0	6,085	0.00%
2024/06/20	0	0.00	0.2	242.50	241.50	-0.2	6,101	0.00%
2024/06/19	2	241.50	0	0.00	238.50	2	6,185	0.03%
2024/06/18	1	238.56	1	239.50	239.00	0	6,195	0.00%
2024/06/17	4	243.13	4.1	245.72	246.00	-0.1	6,151	0.00%
2024/06/14	0	0.00	2.7	248.62	250.00	-2.7	6,152	-0.04%
2024/06/13	1.6	245.26	2.1	246.19	246.50	-0.5	6,150	-0.01%
2024/06/12	0.1	240.50	6.3	241.71	243.00	-6.2	6,061	-0.10%
2024/06/11	1	230.50	12	229.21	232.50	-11	5,905	-0.19%
2024/06/07	0	214.25	0	0.00	215.00	0	5,799	0.00%
2024/06/06	5.5	215.27	2	217.50	215.00	3.5	5,861	0.06%
2024/06/05	2	216.50	3	219.00	215.50	-1	5,941	-0.02%
2024/06/04	1	219.00	0	0.00	218.50	1	6,259	0.02%
2024/06/03	1	218.50	1	221.00	221.50	0	6,340	0.00%
2024/05/30	3	221.00	0	0.00	220.00	3	6,424	0.05%
2024/05/29	2.1	232.86	2	235.98	227.00	0.1	6,488	0.00%
2024/05/28	0	0.00	4	230.25	229.50	-4	6,558	-0.06%
2024/05/27	0.1	227.50	0	226.50	226.00	0.1	6,830	0.00%
2024/05/23	0	0.00	10	225.25	225.50	-10	6,933	-0.14%
2024/05/22	3	218.00	13.1	217.11	216.50	-10.1	6,831	-0.15%
2024/05/21	1	211.00	0	0.00	210.50	1	6,826	0.01%
2024/05/20	0.1	212.50	1	212.50	212.50	-0.9	6,921	-0.01%
2024/05/17	5.2	209.29	0	0.00	209.00	5.2	6,992	0.07%
2024/05/16	6.4	214.56	4	216.13	210.50	2.4	7,020	0.03%
2024/05/15	0.1	216.50	5	216.50	217.00	-5	7,038	-0.07%
2024/05/14	7	214.79	3	213.50	214.00	4	7,213	0.06%
2024/05/13	3	217.83	10	217.75	219.00	-7	7,201	-0.10%
2024/05/10	2	208.25	2	210.50	210.50	0	7,130	0.00%
2024/05/09	3	210.82	3	211.17	208.00	0	7,297	0.00%
2024/05/08	6	210.75	2	209.55	209.50	4	7,447	0.05%
2024/05/07	11	215.36	0	0.00	217.00	11	7,477	0.15%
2024/05/06	5	219.00	4	217.50	218.00	1	7,669	0.01%
2024/05/03	2	219.25	4	218.75	217.50	-2	8,148	-0.02%
2024/05/02	7	216.07	3	218.33	216.00	4	8,247	0.05%
2024/04/30	11.2	212.58	0	211.50	210.00	11.2	8,213	0.14%
2024/04/29	10	221.65	87	221.19	220.50	-77	8,180	-0.94%
2024/04/26	93	226.69	8	228.87	227.50	85	8,103	1.05%
2024/04/25	8	215.12	7	216.79	216.50	1	8,015	0.01%
2024/04/24	2	212.25	2	212.75	209.00	0	7,906	0.00%
2024/04/23	7	208.29	1	212.00	208.00	6	7,910	0.08%
2024/04/22	5	209.50	2	210.50	207.00	3	7,885	0.04%
2024/04/19	0.1	218.00	1	216.00	215.00	-1	7,795	-0.01%
2024/04/18	3	225.83	1	234.00	225.50	2	7,695	0.03%
2024/04/17	5.1	229.30	2	231.00	229.00	3.1	7,574	0.04%
2024/04/16	1	239.00	13	236.81	237.00	-12	7,500	-0.16%
2024/04/15	9.3	241.77	5	241.00	241.00	4.3	7,467	0.06%
2024/04/12	8.2	242.38	12	241.54	245.00	-3.8	7,483	-0.05%
2024/04/11	0	0.00	0.2	240.50	242.00	-0.2	7,431	0.00%
2024/04/10	2.1	239.52	10	240.30	240.00	-7.9	7,391	-0.11%
2024/04/09	1	227.00	0	0.00	231.00	1	7,358	0.01%
2024/04/08	3	233.00	4.2	234.28	232.00	-1.2	7,348	-0.02%
2024/04/03	1	225.50	0	0.00	227.00	1	7,334	0.01%
2024/04/02	1	228.50	1	228.50	230.00	0	7,325	0.00%
2024/04/01	0.1	231.00	0	0.00	231.50	0.1	7,508	0.00%
2024/03/29	5	227.00	0	0.00	229.00	5	7,556	0.07%
2024/03/28	5	226.50	2	229.00	227.00	3	7,624	0.04%
2024/03/27	0	0.00	103	228.87	228.00	-103	7,924	-1.30%	大賣/鉅額交易
2024/03/26	2	238.65	4	230.38	229.50	-2	7,926	-0.02%
2024/03/25	0.1	234.50	1	231.00	237.00	-0.9	7,892	-0.01%
2024/03/22	0	0.00	5	235.80	236.50	-5	7,858	-0.06%
2024/03/21	2	236.50	2	236.50	236.50	0	7,785	0.00%
2024/03/20	4	239.63	3	238.50	238.50	1	7,913	0.01%
2024/03/19	2.3	241.76	2.1	240.05	239.50	0.2	7,963	0.00%
2024/03/18	3.2	242.78	4.2	243.11	244.50	-1	7,934	-0.01%
2024/03/15	4	234.88	5	235.20	234.00	-1	7,914	-0.01%
2024/03/14	7	232.21	29	233.52	235.50	-22	7,900	-0.28%
2024/03/13	2	230.00	1	229.50	230.50	1	7,846	0.01%
2024/03/12	0.3	235.50	18.3	232.79	236.00	-18	7,793	-0.23%
2024/03/11	25	227.10	34	227.09	229.50	-9	7,722	-0.12%
2024/03/08	10.4	227.06	5.3	222.48	222.50	5.1	7,635	0.07%
2024/03/07	7.1	238.22	1	237.00	240.00	6.1	7,314	0.08%
2024/03/06	0	0.00	1	241.50	241.00	-1	7,264	-0.01%
2024/03/05	1	245.50	1	241.00	241.00	0	7,259	0.00%
2024/03/04	2.5	255.40	2	251.25	246.50	0.5	7,191	0.01%
2024/03/01	5	247.02	17	249.29	253.00	-12	7,109	-0.17%
2024/02/29	1.5	241.00	8.4	242.68	246.00	-6.9	6,948	-0.10%
2024/02/27	1	222.50	3.4	226.88	230.00	-2.4	6,664	-0.04%
2024/02/26	2	224.50	42	223.26	223.50	-40	6,590	-0.61%
2024/02/22	6	232.25	5	230.50	233.00	1	6,498	0.02%
2024/02/21	7	231.57	0	0.00	232.00	7	6,489	0.11%
2024/02/20	4	224.75	27	224.46	228.50	-23	6,446	-0.36%
2024/02/19	1.1	223.00	4	222.75	223.00	-2.9	6,536	-0.04%
2024/02/16	0	0.00	1.1	230.00	226.00	-1.1	6,577	-0.02%
2024/02/15	0	0.00	7.3	226.62	229.00	-7.3	6,481	-0.11%
2024/02/05	1	213.00	0	0.00	217.00	1	6,278	0.02%
2024/02/02	4	213.88	1	215.50	214.00	3	6,223	0.05%
2024/02/01	0	0.00	3	214.33	213.50	-3	6,168	-0.05%
2024/01/31	10	212.35	1	210.50	208.00	9	6,050	0.15%
2024/01/30	1	212.50	1	211.50	212.00	0	5,985	0.00%
2024/01/29	2	216.00	2	213.75	216.00	0	5,987	0.00%
2024/01/26	19.5	214.13	27.4	216.78	217.00	-7.9	5,799	-0.14%
2024/01/25	1	199.00	24.3	199.53	200.50	-23.3	5,280	-0.44%
2024/01/23	0	0.00	4	194.38	195.50	-4	5,071	-0.08%
2024/01/22	0	0.00	5	187.00	187.50	-5	4,994	-0.10%
2024/01/19	0	0.00	6	187.67	187.00	-6	4,987	-0.12%
2024/01/18	1	183.50	0	0.00	185.00	1	4,944	0.02%
2024/01/17	10	180.50	0	0.00	182.50	10	4,926	0.20%
2024/01/16	11	184.32	1	184.50	186.00	10	4,946	0.20%
2024/01/12	16	187.97	0	0.00	187.50	16	5,205	0.31%
2024/01/11	2	187.50	5	186.00	187.00	-3	5,273	-0.06%
2024/01/10	2	184.25	1	184.50	187.00	1	5,293	0.02%
2024/01/09	58	193.86	0	0.00	190.00	58	5,268	1.10%
2024/01/08	1	191.00	4	196.13	192.00	-3	5,267	-0.06%
2024/01/04	4	189.13	0	0.00	188.00	4	5,308	0.08%
2024/01/03	8	191.56	1.1	188.95	189.50	6.9	5,427	0.13%
2024/01/02	11	196.55	1	195.00	195.00	10	5,495	0.18%
2023/12/29	51.1	198.37	0	0.00	197.00	51.1	5,531	0.92%
2023/12/28	56	201.38	17	201.59	201.50	39	5,510	0.71%
2023/12/27	3	200.33	14.3	201.81	203.00	-11.3	5,510	-0.21%
2023/12/26	14	195.21	17.2	194.03	193.50	-3.2	5,340	-0.06%
2023/12/25	4	198.88	8.3	198.36	197.00	-4.3	5,297	-0.08%
2023/12/22	30.5	194.60	44.1	194.71	197.00	-13.6	5,205	-0.26%
2023/12/21	0	0.00	1	182.50	182.00	-1	4,892	-0.02%
2023/12/20	1	179.50	1	181.00	181.00	0	4,888	0.00%
2023/12/19	6	177.42	1	177.50	177.00	5	4,911	0.10%
2023/12/18	11	179.00	1	178.50	178.50	10	4,963	0.20%
2023/12/15	6	181.50	1	182.00	180.00	5	5,028	0.10%
2023/12/14	5	180.00	2	180.50	181.00	3	4,950	0.06%
2023/12/12	21	176.00	1	174.50	174.50	20	4,944	0.40%
2023/12/11	2.5	176.57	1	176.00	176.00	1.5	4,983	0.03%
2023/12/08	1	179.50	1	179.00	178.50	0	5,027	0.00%
2023/12/06	1	176.50	0	0.00	178.00	1	5,273	0.02%
2023/12/05	2	182.50	1	181.50	179.00	1	5,321	0.02%
2023/12/01	0	0.00	1	180.50	180.50	-1	5,345	-0.02%
2023/11/30	0	0.00	2	181.25	183.00	-2	5,332	-0.04%
2023/11/29	0	0.00	2	178.25	178.50	-2	5,283	-0.04%
2023/11/28	1	173.50	0	0.00	175.50	1	5,343	0.02%
2023/11/27	1	173.50	0	0.00	173.50	1	5,373	0.02%
2023/11/24	1	176.00	0	0.00	175.50	1	5,422	0.02%
2023/11/21	0.2	176.50	1	176.50	176.00	-0.8	5,460	-0.02%
2023/11/20	0.1	178.00	1	179.00	177.50	-0.9	5,505	-0.02%
2023/11/17	0	0.00	4	180.75	181.00	-4	5,543	-0.07%
2023/11/16	0	0.00	1	181.00	180.50	-1	5,583	-0.02%
2023/11/15	0	0.00	3	180.00	180.00	-3	5,481	-0.05%
2023/11/13	0	0.00	2	175.50	174.50	-2	6,164	-0.03%
2023/11/10	0	0.00	5	173.60	173.50	-5	6,445	-0.08%
2023/11/09	0	0.00	5	172.30	172.50	-5	6,645	-0.08%
2023/11/08	1	170.00	21	170.57	171.00	-20	6,735	-0.30%
2023/11/07	14.6	169.03	2	168.50	168.50	12.6	6,755	0.19%
2023/11/06	12	176.63	6	176.50	173.00	6	6,738	0.09%
2023/11/03	8	172.94	1	175.00	173.50	7	6,673	0.10%
2023/11/02	3	172.00	3	172.00	172.00	0	6,707	0.00%
2023/11/01	3	169.00	4	169.50	169.00	-1	6,822	-0.01%
2023/10/24	16	167.16	2	168.00	170.00	14	7,342	0.19%
2023/10/23	11.2	168.68	3	168.00	168.00	8.2	7,307	0.11%
2023/10/20	3.2	174.00	6	174.67	173.00	-2.8	7,205	-0.04%
2023/10/19	2	178.25	2	177.50	178.50	0	7,130	0.00%
2023/10/17	0	0.00	3	179.67	178.50	-3	7,183	-0.04%
2023/10/16	0	0.00	20	179.50	179.00	-20	7,225	-0.28%
2023/10/12	0	0.00	2	183.75	185.00	-2	7,245	-0.03%
2023/10/11	6	179.83	2	181.25	181.00	4	7,233	0.06%
2023/10/06	0.1	183.50	3	186.17	182.00	-2.9	7,202	-0.04%
2023/10/05	0	183.00	3	183.33	182.50	-3	7,158	-0.04%
2023/10/04	2	178.25	1	177.50	178.00	1	7,171	0.01%
2023/10/03	1	179.50	0	0.00	179.50	1	7,188	0.01%
2023/10/02	5.1	179.60	1	183.00	181.50	4.1	7,202	0.06%
2023/09/28	7.2	179.44	0	0.00	179.50	7.2	7,258	0.10%
2023/09/26	2.1	179.69	0	0.00	177.50	2.1	7,325	0.03%
2023/09/25	3.1	181.39	1.1	183.45	182.00	2	7,373	0.03%
2023/09/22	3	176.50	1	174.00	179.50	2	7,489	0.03%
2023/09/21	4	180.50	1	181.00	178.00	3	7,579	0.04%
2023/09/20	1	183.00	1	182.00	180.00	0	7,664	0.00%
2023/09/19	0	0.00	2	184.25	181.00	-2	7,767	-0.03%
2023/09/18	2	178.50	2	179.00	178.50	0	8,282	0.00%
2023/09/15	1	180.50	70	181.50	180.00	-69	8,323	-0.83%
2023/09/14	36	183.00	6	181.67	182.50	30	8,376	0.36%
2023/09/13	35.2	175.01	0	0.00	174.00	35.2	8,346	0.42%
2023/09/12	8	173.75	2	172.00	172.00	6	8,365	0.07%
2023/09/11	1	177.50	2	179.50	178.50	-1	8,287	-0.01%
2023/09/08	7.1	179.79	3	179.83	179.50	4.1	8,389	0.05%
2023/09/07	2	184.50	5	184.50	183.50	-3	8,546	-0.03%
2023/09/06	0	0.00	2	186.50	186.50	-2	8,648	-0.02%
2023/09/05	0	0.00	2	185.00	185.00	-2	8,865	-0.02%
2023/09/04	23.2	184.14	0	0.00	184.00	23.2	8,982	0.26%
2023/09/01	7.1	188.08	3	184.17	188.00	4.1	9,011	0.05%
2023/08/31	1	182.00	2	182.50	182.50	-1	9,077	-0.01%
2023/08/30	2	184.50	3	183.50	182.50	-1	9,211	-0.01%
2023/08/29	0.2	184.50	3	183.67	184.50	-2.8	9,456	-0.03%
2023/08/28	0	181.50	1	181.00	181.50	-1	9,482	-0.01%
2023/08/25	1	182.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	0	0.00	2	186.50	185.00	-2	9,619	-0.02%
2023/08/23	1	180.50	0	0.00	180.00	1	9,749	0.01%
2023/08/22	0	0.00	1	181.50	181.00	-1	9,975	-0.01%
2023/08/21	5	180.90	0	0.00	179.50	5	9,991	0.05%
2023/08/18	8.1	181.31	4	180.38	181.00	4.1	10,044	0.04%
2023/08/17	14.2	179.56	5	180.20	183.50	9.2	9,996	0.09%
2023/08/16	10.3	194.57	5	190.90	191.00	5.3	9,513	0.06%
2023/08/15	4	202.25	1	208.50	202.50	3	9,446	0.03%
2023/08/14	4	201.75	1.2	202.17	201.00	2.8	9,624	0.03%
2023/08/11	6.1	204.33	1	204.50	204.50	5.1	9,901	0.05%
2023/08/10	5	210.20	1	209.00	208.50	4	10,024	0.04%
2023/08/09	3	219.67	0.1	221.00	218.00	2.9	9,974	0.03%
2023/08/08	3	225.83	4	226.50	225.50	-1	10,000	-0.01%
2023/08/07	1	223.00	4	226.38	228.00	-3	9,996	-0.03%
2023/08/02	5	221.20	8	222.38	220.50	-3	9,958	-0.03%
2023/08/01	2	224.25	1.1	227.18	222.50	0.9	10,227	0.01%
2023/07/31	4	225.50	4	227.63	225.00	0	10,323	0.00%
2023/07/28	1	222.00	9	220.94	221.50	-8	10,400	-0.08%
2023/07/27	1	206.00	1	209.50	213.00	0	10,711	0.00%
2023/07/26	1.1	208.50	1	210.00	208.50	0.1	11,395	0.00%
2023/07/25	1	207.00	1	209.50	208.00	0	11,620	0.00%
2023/07/24	4	208.88	1	207.54	208.50	3	11,671	0.03%
2023/07/21	3	214.50	0	0.00	215.00	3	11,738	0.03%
2023/07/20	4.1	217.74	0.1	214.00	213.00	4	11,800	0.03%
2023/07/19	1.2	218.56	2	221.50	219.00	-0.8	11,899	-0.01%
2023/07/18	18	219.56	0	0.00	222.00	18	12,083	0.15%
2023/07/17	3	219.00	17.1	219.20	218.50	-14.1	12,170	-0.12%
2023/07/14	8.1	219.46	6	224.17	220.50	2.1	12,292	0.02%
2023/07/13	1	224.00	1.7	222.50	221.00	-0.7	12,382	-0.01%
2023/07/12	1.1	220.32	0	0.00	221.50	1.1	12,447	0.01%
2023/07/11	2.2	220.80	4.1	217.98	222.00	-1.9	12,582	-0.02%
2023/07/10	11	213.82	2	211.75	212.00	9	12,593	0.07%
2023/07/07	2.1	212.54	46.2	212.18	212.50	-44.2	12,723	-0.35%
2023/07/06	3	217.50	2	217.50	216.50	1	12,802	0.01%
2023/07/05	2	225.75	1	223.50	223.50	1	13,110	0.01%
2023/07/04	2	224.51	1	225.00	224.50	1	13,391	0.01%
2023/07/03	4.1	227.24	2	225.50	224.50	2.1	13,818	0.02%
2023/06/30	5	225.50	1	226.00	225.00	4	13,825	0.03%
2023/06/29	0	0.00	1	219.00	220.50	-1	13,824	-0.01%
2023/06/28	11	212.73	22	211.30	215.00	-11	13,779	-0.08%
2023/06/27	8.8	212.07	5	212.80	211.50	3.8	13,714	0.03%
2023/06/26	25.1	203.73	11	207.77	207.50	14.1	13,656	0.10%
2023/06/21	6.1	222.59	4.3	222.80	222.00	1.7	13,254	0.01%
2023/06/20	3.3	225.62	0	0.00	227.00	3.3	13,325	0.02%
2023/06/19	4.1	228.61	1	227.50	227.50	3.1	13,442	0.02%
2023/06/16	7	231.36	1.4	232.39	228.50	5.6	13,454	0.04%
2023/06/15	12	230.58	1	231.00	231.00	11	13,434	0.08%
2023/06/14	15	235.27	5.5	234.73	235.00	9.5	13,455	0.07%
2023/06/13	10.6	233.99	20.3	235.44	241.00	-9.7	13,480	-0.07%
2023/06/12	11	226.95	12.1	231.34	226.50	-1.1	13,457	-0.01%
2023/06/09	6.2	226.37	20	225.83	227.00	-13.8	13,641	-0.10%
2023/06/08	6.3	218.51	5.3	219.07	216.00	1	13,800	0.01%
2023/06/07	5.2	224.81	9.3	224.18	226.50	-4.1	14,437	-0.03%
2023/06/06	4	224.63	5	224.90	224.50	-1	14,667	-0.01%
2023/06/05	6.1	222.66	11	222.45	222.50	-5	14,787	-0.03%
2023/06/02	11	216.45	16	216.47	218.00	-5	14,948	-0.03%
2023/06/01	6	208.33	15	207.07	209.00	-9	15,102	-0.06%
2023/05/31	1	208.00	2	208.00	207.00	-1	15,223	-0.01%
2023/05/30	1.1	208.86	5	207.50	205.50	-4	15,284	-0.03%
2023/05/29	9	211.33	10	210.80	205.00	-1	15,377	-0.01%
2023/05/26	20	209.13	25.3	210.14	211.00	-5.3	15,672	-0.03%
2023/05/25	8	199.88	2	200.25	204.00	6	15,576	0.04%
2023/05/24	2	203.00	17.3	203.05	203.50	-15.3	15,794	-0.10%
2023/05/23	4	198.75	3.2	200.78	200.50	0.8	15,994	0.01%
2023/05/22	12.1	196.19	2	198.00	196.00	10.1	16,029	0.06%
2023/05/19	7	196.14	9	196.39	198.00	-2	16,148	-0.01%
2023/05/18	6.1	200.34	11.1	200.86	198.50	-5	16,664	-0.03%
2023/05/17	15	204.27	32	202.92	204.00	-17	16,424	-0.10%
2023/05/16	3	198.16	5.2	197.79	198.00	-2.2	16,328	-0.01%
2023/05/15	0	0.00	2	191.50	191.00	-2	16,291	-0.01%
2023/05/12	1	193.00	5.2	187.12	193.00	-4.2	16,487	-0.03%
2023/05/11	9	190.67	0	0.00	189.00	9	16,727	0.05%
2023/05/10	2	192.00	2	190.75	191.00	0	16,947	0.00%
2023/05/09	12	193.50	6.6	192.17	192.00	5.4	17,073	0.03%
2023/05/08	5	193.88	4.4	193.36	192.50	0.7	17,251	0.00%
2023/05/05	10	198.75	8	198.19	198.00	2	17,369	0.01%
2023/05/04	7	196.72	2	197.46	196.50	5	18,012	0.03%
2023/05/03	14.3	201.09	61	200.13	197.00	-46.7	18,098	-0.26%
2023/05/02	6	190.67	11.2	195.05	197.50	-5.2	17,881	-0.03%
2023/04/28	0	0.00	36.3	190.50	190.50	-36.3	17,603	-0.21%
2023/04/27	4	174.25	10	174.75	173.50	-6	17,597	-0.03%
2023/04/26	5	171.00	2.2	174.07	175.50	2.8	17,774	0.02%
2023/04/25	11.1	174.07	4	174.38	170.00	7.1	17,824	0.04%
2023/04/24	8.1	175.62	9	177.00	173.50	-0.9	17,950	-0.01%
2023/04/21	4	171.75	30.2	172.09	172.00	-26.2	17,974	-0.15%
2023/04/20	19	168.79	8.2	169.29	167.00	10.8	18,203	0.06%
2023/04/19	12	171.46	2	171.00	171.00	10	18,613	0.05%
2023/04/18	9.6	171.07	1	171.50	171.50	8.6	18,811	0.05%
2023/04/17	2.1	172.52	0	0.00	172.00	2.1	19,005	0.01%
2023/04/14	5.1	171.81	2	174.00	173.50	3.1	19,254	0.02%
2023/04/13	1.1	175.45	1	173.50	173.50	0.1	19,349	0.00%
2023/04/12	7.2	174.94	0	0.00	175.00	7.2	19,500	0.04%
2023/04/11	13	179.27	25	179.00	178.50	-12	19,579	-0.06%
2023/04/10	8	177.63	14	179.32	178.00	-6	19,623	-0.03%
2023/04/07	18.3	170.79	8.2	171.54	172.00	10.1	19,333	0.05%
2023/04/06	30.7	174.21	13	174.19	171.00	17.7	19,087	0.09%
2023/03/31	3	184.67	1	184.50	184.50	2	18,757	0.01%
2023/03/30	1	184.00	3.1	184.00	184.50	-2.1	18,956	-0.01%
2023/03/29	2	180.25	5	180.20	179.50	-3	18,944	-0.02%
2023/03/28	3	184.33	25	182.20	182.00	-22	19,128	-0.12%
2023/03/27	0	0.00	4	184.38	185.00	-4	19,233	-0.02%
2023/03/24	8.1	182.64	4	183.63	184.00	4.1	19,458	0.02%
2023/03/23	9.1	180.18	8.1	181.50	181.00	1.1	19,549	0.01%
2023/03/22	6.1	181.54	8.2	182.88	182.50	-2.1	20,129	-0.01%
2023/03/21	3	178.50	3	178.83	178.50	0	20,311	0.00%
2023/03/20	9	177.00	3	177.33	177.00	6	20,573	0.03%
2023/03/17	2	176.25	41	177.01	175.50	-39	20,951	-0.19%
2023/03/16	29	174.66	14	173.21	173.50	15	21,229	0.07%
2023/03/15	7.3	178.25	6	175.50	174.00	1.3	21,596	0.01%
2023/03/14	48.2	176.15	38	176.57	174.00	10.2	21,825	0.05%
2023/03/13	45.1	175.83	48	176.52	176.00	-2.9	21,869	-0.01%
2023/03/10	43.1	180.89	55	181.85	180.00	-12	21,694	-0.06%
2023/03/09	18	204.19	5.1	203.89	199.50	13	21,317	0.06%
2023/03/08	11	200.32	9	200.50	201.00	2	21,404	0.01%
2023/03/07	24	209.02	21	206.76	205.00	3	21,612	0.01%
2023/03/06	53	202.86	70.4	203.25	207.50	-17.4	21,672	-0.08%
2023/03/03	6.2	195.77	7	196.64	192.50	-0.8	21,756	0.00%
2023/03/02	11	194.45	3	194.50	194.50	8	22,171	0.04%
2023/03/01	7	193.36	4	193.75	193.00	3	22,508	0.01%
2023/02/24	18.1	195.16	26.1	194.75	194.50	-8	22,873	-0.03%
2023/02/23	35.2	202.00	19	202.11	202.00	16.2	23,262	0.07%
2023/02/22	37.2	203.35	73.1	204.00	202.00	-35.9	24,058	-0.15%
2023/02/21	40	209.11	37.1	209.59	210.00	3	24,129	0.01%
2023/02/20	23	203.48	2	203.75	203.50	21	24,377	0.09%
2023/02/17	15	205.40	13.1	206.38	206.00	2	25,053	0.01%
2023/02/16	65.2	204.62	54.6	203.51	206.00	10.6	25,127	0.04%
2023/02/15	3	193.00	17.2	193.68	191.00	-14.2	24,963	-0.06%
2023/02/14	17	198.97	15.1	196.24	194.00	2	25,384	0.01%
2023/02/13	11	195.68	33	195.47	196.50	-22	25,641	-0.09%
2023/02/10	14	194.57	10	194.45	193.00	4	25,850	0.02%
2023/02/09	38	197.05	36.1	196.12	196.50	1.9	26,118	0.01%
2023/02/08	12	195.33	9.2	195.70	193.00	2.9	26,283	0.01%
2023/02/07	5	192.20	19.2	192.26	193.00	-14.2	26,566	-0.05%
2023/02/06	18	194.61	2.3	193.43	191.50	15.7	26,647	0.06%
2023/02/03	17	192.06	15.4	192.10	190.50	1.7	26,670	0.01%
2023/02/02	49.5	185.72	46.3	189.27	190.50	3.2	26,475	0.01%
2023/02/01	57	177.54	6	177.42	179.00	51	26,112	0.20%
2023/01/31	6.1	173.75	5	174.50	172.50	1.1	26,147	0.00%
2023/01/30	19.1	177.39	4	174.88	173.50	15.1	26,138	0.06%
2023/01/17	6	176.17	9	175.44	176.00	-3	25,983	-0.01%
2023/01/16	3	175.00	2.1	175.04	176.50	1	26,111	0.00%
2023/01/13	5.5	173.91	6	173.08	173.00	-0.5	26,318	0.00%
2023/01/12	8	175.25	9.2	174.08	172.00	-1.2	26,425	0.00%
2023/01/11	13	172.88	61	174.10	174.00	-48	26,403	-0.18%
2023/01/10	15	175.87	43	175.62	173.50	-28	26,451	-0.11%
2023/01/09	22	175.73	45	174.99	172.50	-23	26,265	-0.09%
2023/01/06	34	168.69	18	170.19	172.00	16	26,179	0.06%
2023/01/05	11	168.68	5.1	169.88	165.00	6	26,179	0.02%
2023/01/04	13.1	173.77	47.1	173.30	170.00	-34.1	26,238	-0.13%
2023/01/03	14	167.18	10	167.35	170.50	4	26,247	0.02%
2022/12/30	27.1	164.90	2	161.50	161.00	25.1	26,196	0.10%
2022/12/29	6	160.50	4.1	160.09	164.00	1.9	26,189	0.01%
2022/12/28	32.3	163.83	7	163.00	161.00	25.3	26,216	0.10%
2022/12/27	8	168.50	4.1	168.17	168.00	3.9	26,263	0.01%
2022/12/26	3	168.17	3	167.35	166.00	0	26,416	0.00%
2022/12/23	27	165.15	7.2	165.50	167.00	19.8	26,662	0.07%
2022/12/22	9.2	167.45	8	167.56	169.50	1.2	26,847	0.00%
2022/12/21	7	165.36	5	164.40	164.00	2	26,905	0.01%
2022/12/20	9.1	167.21	21	167.29	164.00	-11.9	26,953	-0.04%
2022/12/19	14.1	168.83	31	169.63	169.50	-16.9	27,091	-0.06%
2022/12/16	14.1	171.96	9	172.28	168.00	5.1	27,192	0.02%
2022/12/15	10	177.65	7.1	176.78	177.00	2.9	27,037	0.01%
2022/12/14	14.1	174.95	31.3	173.65	178.50	-17.2	26,864	-0.06%
2022/12/13	15.1	168.32	8	168.56	165.00	7.1	26,294	0.03%
2022/12/12	15	170.63	7	171.36	171.00	8	26,022	0.03%
2022/12/09	19	170.34	10.1	169.97	170.00	9	25,876	0.03%
2022/12/08	15.4	170.70	16.2	170.70	169.50	-0.8	25,677	0.00%
2022/12/07	13.3	176.84	14	174.11	172.00	-0.7	25,533	0.00%
2022/12/06	62	186.60	14	184.18	181.50	48	25,368	0.19%
2022/12/05	5.1	183.39	4	185.13	186.00	1.1	25,288	0.00%
2022/12/02	33	178.09	35	178.56	181.00	-2	25,249	-0.01%
2022/12/01	20	181.13	18	178.22	177.50	2	25,343	0.01%
2022/11/30	18	176.55	16.1	180.36	181.00	2	25,232	0.01%
2022/11/29	20.6	181.60	35.7	179.14	177.00	-15.2	25,069	-0.06%
2022/11/28	15	180.97	14	181.11	184.00	1	24,844	0.00%
2022/11/25	14.2	180.08	12	179.08	177.50	2.2	24,664	0.01%
2022/11/24	8.6	175.00	32.6	175.21	178.00	-24	24,408	-0.10%
2022/11/23	9.1	167.07	40.2	167.36	169.00	-31.1	24,076	-0.13%
2022/11/22	28.1	165.39	35	164.49	163.50	-6.9	23,799	-0.03%
2022/11/21	23.6	163.82	40.1	163.25	164.00	-16.5	23,469	-0.07%
2022/11/18	49.4	174.64	34	177.90	170.00	15.4	22,849	0.07%
2022/11/17	18	186.36	28.1	188.35	188.50	-10.1	22,015	-0.05%
2022/11/16	11	178.27	7.1	179.01	182.50	3.9	21,904	0.02%
2022/11/15	38.2	182.06	28	180.46	178.50	10.2	21,782	0.05%
2022/11/14	26	193.90	8.1	193.40	193.50	17.9	21,755	0.08%
2022/11/11	51	190.33	24.1	191.20	189.50	26.9	22,085	0.12%
2022/11/10	41.1	188.74	23	190.83	185.00	18.1	21,815	0.08%
2022/11/09	43.2	198.47	12	197.94	195.00	31.2	21,644	0.14%
2022/11/08	69	209.55	7	206.00	203.00	62	21,457	0.29%
2022/11/07	32	210.28	26	210.12	208.00	6	21,297	0.03%
2022/11/04	7.1	212.39	7.1	211.75	217.00	0	20,999	0.00%
2022/11/03	10.2	205.56	15	206.57	212.50	-4.8	20,765	-0.02%
2022/11/02	9	200.28	14	199.18	200.50	-5	20,781	-0.02%
2022/11/01	10	204.75	7	202.57	202.00	3	20,920	0.01%
2022/10/31	8	206.50	5	206.60	205.50	3	20,907	0.01%
2022/10/28	13.2	202.90	21	198.36	207.00	-7.8	20,928	-0.04%
2022/10/27	4.6	191.19	5	190.40	196.00	-0.4	20,654	0.00%
2022/10/26	5	184.00	6	183.67	186.00	-1	20,510	0.00%
2022/10/25	7	183.21	6	182.50	182.50	1	20,514	0.00%
2022/10/24	17	186.71	18	185.97	185.00	-1	20,460	0.00%
2022/10/21	35	191.37	24	185.13	183.50	11	20,432	0.05%
2022/10/20	7	196.50	7	197.93	200.50	0	20,179	0.00%
2022/10/19	2	203.75	2	201.50	201.00	0	20,098	0.00%
2022/10/18	5	207.40	5	206.00	205.00	0	20,078	0.00%
2022/10/17	7	200.79	5	199.20	205.00	2	20,107	0.01%
2022/10/14	14	208.50	7	210.79	206.50	7	19,989	0.04%
2022/10/13	8	202.94	14	205.39	200.00	-6	19,795	-0.03%
2022/10/12	17	201.82	26	200.85	207.00	-9	19,691	-0.05%
2022/10/11	22	205.09	12.1	205.91	201.00	9.9	19,656	0.05%
2022/10/07	5.3	220.20	8	220.69	221.00	-2.7	19,904	-0.01%
2022/10/06	9	215.33	8	217.06	218.00	1	20,385	0.00%
2022/10/05	11	221.64	10	221.15	219.00	1	20,750	0.00%
2022/10/04	26	214.81	18.1	215.69	218.50	8	21,066	0.04%
2022/10/03	10.1	208.26	6	208.92	209.00	4.1	21,333	0.02%
2022/09/30	7.1	207.85	25	209.06	212.00	-17.9	21,793	-0.08%
2022/09/29	3	208.33	10	206.75	206.50	-7	22,711	-0.03%
2022/09/28	6.2	210.18	6	211.67	205.50	0.2	23,035	0.00%
2022/09/27	7	216.86	7	217.07	219.00	0	23,768	0.00%
2022/09/26	8.1	217.57	8	218.19	215.50	0.1	24,268	0.00%
2022/09/23	11	230.36	8	233.06	227.00	3	24,475	0.01%
2022/09/22	4	237.38	7	236.21	238.50	-3	24,749	-0.01%
2022/09/21	15	234.40	12	233.25	234.50	3	24,902	0.01%
2022/09/20	2	235.75	1	237.00	235.50	1	25,011	0.00%
2022/09/19	5	233.10	25	234.22	234.00	-20	25,194	-0.08%
2022/09/16	4	236.25	12	233.67	234.50	-8	25,504	-0.03%
2022/09/15	9	241.78	23	244.70	240.00	-14	26,060	-0.05%
2022/09/14	51	241.94	6	242.42	242.50	45	26,125	0.17%
2022/09/13	2	245.75	11.1	246.64	248.50	-9.1	26,249	-0.03%
2022/09/12	14	244.57	5.1	241.67	237.50	8.9	26,185	0.03%
2022/09/08	10.2	236.65	12	237.08	240.50	-1.8	26,324	-0.01%
2022/09/07	8	227.06	4.1	229.69	228.50	4	26,382	0.01%
2022/09/06	7	234.71	8	234.50	232.50	-1	26,387	0.00%
2022/09/05	3.4	241.30	3	245.50	243.00	0.4	26,468	0.00%
2022/09/02	2	238.25	13	240.23	242.00	-11	26,588	-0.04%
2022/09/01	4	232.88	3	233.17	233.50	1	26,784	0.00%
2022/08/31	16	243.47	12	240.42	239.50	4	26,958	0.01%
2022/08/30	8	239.94	8	244.13	247.00	0	26,980	0.00%
2022/08/29	3	239.83	6	236.33	240.50	-3	27,013	-0.01%
2022/08/26	11	241.95	10.1	242.33	240.00	0.9	27,221	0.00%
2022/08/25	11	245.09	10	244.95	244.00	1	27,195	0.00%
2022/08/24	10	241.80	14	242.50	241.00	-4	27,382	-0.01%
2022/08/23	10	241.55	25.1	242.51	243.50	-15.1	27,788	-0.05%
2022/08/22	5.1	241.05	11.1	249.15	243.50	-6	28,218	-0.02%
2022/08/19	31	247.94	42.2	247.05	241.50	-11.2	28,532	-0.04%
2022/08/18	10.2	224.38	24.2	231.29	238.00	-14	28,229	-0.05%
2022/08/17	8	218.94	19	218.58	216.50	-11	28,012	-0.04%
2022/08/16	4	216.00	5	215.90	217.00	-1	28,013	0.00%
2022/08/15	2	204.00	48	209.90	211.50	-46	28,004	-0.16%
2022/08/12	75	195.95	9	196.17	198.00	66	28,163	0.23%
2022/08/11	10	199.05	3	199.50	197.00	7	28,840	0.02%
2022/08/10	3	195.33	3	197.17	196.50	0	29,292	0.00%
2022/08/09	12	196.79	9	197.56	201.00	3	29,733	0.01%
2022/08/08	7	199.14	5	203.10	205.00	2	29,733	0.01%
2022/08/05	8	193.06	16	192.38	195.00	-8	29,821	-0.03%
2022/08/04	8	184.13	42	186.75	188.00	-34	29,883	-0.11%
2022/08/03	40	182.99	4	181.00	181.00	36	30,183	0.12%
2022/08/02	5	185.10	6	185.33	186.00	-1	30,199	0.00%
2022/08/01	4	190.25	6	190.42	189.50	-2	30,270	-0.01%
2022/07/29	6	195.25	9	194.67	195.50	-3	30,443	-0.01%
2022/07/28	7	191.14	7.4	190.85	191.00	-0.4	30,465	0.00%
2022/07/27	12	186.42	17	185.56	187.00	-5	30,360	-0.02%
2022/07/26	8	187.81	44	187.76	186.50	-36	30,392	-0.12%
2022/07/25	0	0.00	1	184.00	185.50	-1	30,679	0.00%
2022/07/22	5	190.50	9	189.33	188.00	-4	30,740	-0.01%
2022/07/21	3	185.00	5	185.30	186.00	-2	30,751	-0.01%
2022/07/20	7	180.21	4	181.50	180.50	3	30,838	0.01%
2022/07/19	8	175.25	13	176.54	174.50	-5	30,855	-0.02%
2022/07/18	6	177.08	5	177.90	176.00	1	30,902	0.00%
2022/07/15	46	173.29	45	175.84	176.50	1	30,939	0.00%
2022/07/14	24	166.67	66	172.61	175.50	-42	30,749	-0.14%
2022/07/13	33	171.82	15	171.43	166.00	18	30,353	0.06%
2022/07/12	4	163.38	12	163.88	168.50	-8	29,951	-0.03%
2022/07/11	6	168.17	1	171.50	166.50	5	29,701	0.02%
2022/07/08	57	169.70	54	171.65	170.50	3	29,604	0.01%
2022/07/07	113	161.99	41	158.17	168.00	72	29,163	0.25%	大買/
2022/07/06	12	161.46	15	160.73	160.50	-3	28,192	-0.01%
2022/07/05	63	161.17	95	159.92	162.00	-32	27,920	-0.11%
2022/07/04	21	167.67	38.5	169.67	170.00	-17.5	27,225	-0.06%
2022/07/01	17.4	174.12	6	172.25	170.00	11.4	26,936	0.04%
2022/06/30	12	190.83	4	190.56	188.50	8	26,824	0.03%
2022/06/29	7	206.21	18.1	206.01	209.00	-11.1	26,768	-0.04%
2022/06/28	7	205.14	7.1	203.91	205.00	0	27,221	0.00%
2022/06/27	3.1	202.70	6	204.67	204.00	-3	27,511	-0.01%
2022/06/24	10.1	197.51	19.1	197.83	196.00	-9	27,640	-0.03%
2022/06/23	28.1	198.07	37	196.59	197.00	-8.9	27,833	-0.03%
2022/06/22	19	191.16	16.2	191.83	188.50	2.8	28,270	0.01%
2022/06/21	12	192.83	15	194.73	199.00	-3	28,926	-0.01%
2022/06/20	28	196.27	25	198.64	192.50	3	29,007	0.01%
2022/06/17	17	199.41	15	196.27	204.50	2	29,177	0.01%
2022/06/16	17	203.47	38	204.13	201.00	-21	28,823	-0.07%
2022/06/15	14	206.25	12	206.67	203.50	2	29,010	0.01%
2022/06/14	23.2	208.35	19	206.71	211.00	4.2	29,119	0.01%
2022/06/13	17	210.97	9.5	212.05	208.50	7.5	28,965	0.03%
2022/06/10	21	214.76	25	214.86	219.00	-4	28,896	-0.01%
2022/06/09	25	210.50	30	210.53	212.00	-5	28,690	-0.02%
2022/06/08	17.5	204.45	41	203.66	206.50	-23.5	28,613	-0.08%
2022/06/07	9	199.83	9	199.67	200.50	0	28,659	0.00%
2022/06/06	32	201.23	6.7	204.72	202.50	25.3	28,801	0.09%
2022/06/02	7	210.57	11	209.68	209.00	-4	28,755	-0.01%
2022/06/01	13	210.12	20	210.38	209.50	-7	28,898	-0.02%
2022/05/31	17	206.53	6	205.75	203.00	11	28,582	0.04%
2022/05/30	38	211.29	18.1	209.85	207.00	19.9	28,155	0.07%
2022/05/27	10	203.55	30.1	205.43	212.50	-20.1	27,660	-0.07%
2022/05/26	10.2	197.98	18	199.17	198.00	-7.8	27,239	-0.03%
2022/05/25	14	193.11	24	190.50	195.00	-10	28,257	-0.04%
2022/05/24	10	193.20	6	194.25	191.00	4	28,262	0.01%
2022/05/23	21.2	197.69	49	196.49	194.50	-27.8	28,328	-0.10%
2022/05/20	22	199.57	26	200.67	200.50	-4	28,185	-0.01%
2022/05/19	19	192.63	17	194.35	200.50	2	27,834	0.01%
2022/05/18	37	189.18	22	189.25	193.50	15	27,147	0.06%
2022/05/17	23	180.89	22	182.36	186.50	1	26,881	0.00%
2022/05/16	33	175.85	74.1	176.37	178.50	-41.1	26,522	-0.15%
2022/05/13	41	166.40	14.1	167.93	169.00	26.9	26,300	0.10%
2022/05/12	11.1	167.41	7.1	167.31	165.50	4.1	26,146	0.02%
2022/05/11	44.3	175.63	42.1	177.30	173.00	2.2	26,127	0.01%
2022/05/10	6.1	170.11	6	169.92	173.00	0.1	26,129	0.00%
2022/05/09	7	171.00	33.6	171.82	170.00	-26.6	26,308	-0.10%
2022/05/06	11	167.45	9	168.33	172.50	2	26,350	0.01%
2022/05/05	11	171.82	36.1	171.55	173.50	-25.1	26,415	-0.09%
2022/05/04	33.4	169.31	7	169.79	167.00	26.4	26,359	0.10%
2022/05/03	11	170.95	10.1	174.43	171.50	0.9	26,392	0.00%
2022/04/29	46.1	176.17	71.2	177.48	174.00	-25.1	26,523	-0.09%
2022/04/28	20.1	172.17	40	171.75	169.50	-19.9	26,444	-0.08%
2022/04/27	9	169.34	9.6	169.73	175.00	-0.6	26,567	0.00%
2022/04/26	27	171.28	14.4	173.32	175.00	12.6	26,696	0.05%
2022/04/25	4.1	170.51	10	170.00	169.50	-5.9	26,938	-0.02%
2022/04/22	14.3	183.24	50.1	180.04	180.50	-35.8	26,942	-0.13%
2022/04/21	8.1	184.33	14	185.25	185.00	-5.9	27,071	-0.02%
2022/04/20	7	182.14	12.1	182.70	179.00	-5.1	27,297	-0.02%
2022/04/19	58.1	177.76	12.3	177.94	177.00	45.8	27,306	0.17%
2022/04/18	3.1	172.53	5	171.60	169.50	-1.9	27,393	-0.01%
2022/04/15	15.5	174.67	12	172.04	170.50	3.5	27,735	0.01%
2022/04/14	42	173.89	9	178.00	179.50	33	28,304	0.12%
2022/04/13	7	172.29	6	172.08	173.00	1	28,427	0.00%
2022/04/12	19	168.00	3	169.33	169.50	16	28,619	0.06%
2022/04/11	18	167.78	39	167.68	168.00	-21	28,722	-0.07%
2022/04/08	17	174.24	35	170.21	174.50	-18	28,998	-0.06%
2022/04/07	8.1	175.27	50	169.84	168.00	-41.9	28,841	-0.15%
2022/04/06	11	177.18	14	176.89	176.50	-3	28,591	-0.01%
2022/04/01	4.1	179.39	22	177.98	180.50	-17.9	28,306	-0.06%
2022/03/31	13	182.27	17	183.15	185.00	-4	28,140	-0.01%
2022/03/30	10	179.25	23	180.43	179.50	-13	28,215	-0.05%
2022/03/29	57	179.37	19	177.26	179.50	38	27,933	0.14%
2022/03/28	27	176.96	29	178.38	181.50	-2	27,650	-0.01%
2022/03/25	68	177.27	37.1	175.05	177.00	30.9	27,280	0.11%
2022/03/24	56.1	162.07	60.1	166.21	172.50	-4	26,557	-0.02%
2022/03/23	67	155.75	15.2	155.82	157.00	51.8	25,865	0.20%
2022/03/22	21	150.07	28.2	150.57	153.00	-7.2	26,108	-0.03%
2022/03/21	9	144.67	8.2	144.49	144.50	0.8	25,879	0.00%
2022/03/18	10.2	143.34	8	144.31	145.50	2.2	26,077	0.01%
2022/03/17	9	138.61	20	137.43	140.00	-11	25,941	-0.04%
2022/03/16	5.2	129.90	8	130.31	130.00	-2.8	25,870	-0.01%
2022/03/15	37	132.12	17	128.68	126.50	20	26,235	0.08%
2022/03/14	5	134.00	6	133.67	136.00	-1	26,500	0.00%
2022/03/11	17	131.09	16	132.16	132.00	1	26,591	0.00%
2022/03/10	15.5	134.23	6	131.50	131.00	9.5	26,570	0.04%
2022/03/09	23.2	132.93	28	132.32	134.50	-4.8	26,616	-0.02%
2022/03/08	26	132.25	25	134.94	130.00	1	26,447	0.00%
2022/03/07	7.4	138.92	16	141.47	138.00	-8.6	26,398	-0.03%
2022/03/04	18	146.86	19	145.53	147.00	-1	26,573	0.00%
2022/03/03	14	147.07	13	148.31	146.50	1	26,961	0.00%
2022/03/02	8.2	147.26	4	147.75	146.50	4.2	27,141	0.02%
2022/03/01	16	150.41	5	150.00	150.00	11	27,201	0.04%
2022/02/25	6	152.00	9	151.83	147.50	-3	27,962	-0.01%
2022/02/24	16	151.50	17	148.68	147.00	-1	26,920	0.00%
2022/02/23	18	150.08	28	151.95	152.50	-10	27,583	-0.04%
2022/02/22	6	145.83	17	146.41	146.00	-11	28,880	-0.04%
2022/02/21	6	146.92	12	147.42	149.00	-6	28,897	-0.02%
2022/02/18	14	146.82	32	146.84	146.00	-18	28,964	-0.06%
2022/02/17	11	143.91	18	145.28	146.00	-7	28,875	-0.02%
2022/02/16	26	140.77	20	140.90	140.50	6	28,656	0.02%
2022/02/15	28	139.29	22	141.57	138.00	6	28,612	0.02%
2022/02/14	16	142.06	4	141.50	141.50	12	28,361	0.04%
2022/02/11	13	148.81	3	149.00	148.50	10	28,145	0.04%
2022/02/10	62	158.23	33	154.70	152.00	29	28,105	0.10%
2022/02/09	12	158.21	14	157.04	156.50	-2	27,722	-0.01%
2022/02/08	6	156.17	1	154.52	154.00	5	27,684	0.02%
2022/02/07	21	156.87	25	153.96	157.50	-4	27,610	-0.01%
2022/01/26	14	147.00	11	146.09	146.50	3	27,338	0.01%
2022/01/25	10	152.00	20	148.65	147.50	-10	27,662	-0.04%
2022/01/24	6	151.00	5	152.10	154.50	1	27,855	0.00%
2022/01/21	10	153.95	28	154.20	153.00	-18	27,721	-0.06%
2022/01/20	28	157.91	51	155.67	155.50	-23	27,787	-0.08%
2022/01/19	18	158.00	40	158.64	160.00	-22	27,546	-0.08%
2022/01/18	23	155.96	25	155.98	157.50	-2	27,586	-0.01%
2022/01/17	11	150.86	5	151.20	153.00	6	27,342	0.02%
2022/01/14	13	141.56	15	144.40	149.50	-2	27,570	-0.01%
2022/01/13	6	139.50	7.1	141.44	145.50	-1.1	27,268	0.00%
2022/01/12	37.2	144.90	41.1	145.47	146.00	-3.9	26,742	-0.01%
2022/01/11	21.1	149.20	23	148.80	148.00	-1.9	26,472	-0.01%
2022/01/10	48	147.30	44	149.00	147.00	4	26,245	0.02%
2022/01/07	14	153.14	23	152.76	150.00	-9	25,915	-0.03%
2022/01/06	3	155.33	18	156.56	158.50	-15	25,141	-0.06%
2022/01/05	37	157.28	111	154.97	152.00	-74	24,830	-0.30%	大賣/
2022/01/04	23.5	157.43	21	156.07	156.50	2.5	24,805	0.01%
2022/01/03	17	156.29	19	155.95	155.00	-2	24,513	-0.01%
2021/12/30	10	149.00	18	148.58	151.00	-8	23,918	-0.03%
2021/12/29	14	147.71	29	146.59	146.00	-15	23,910	-0.06%
2021/12/28	47	147.63	38	147.55	148.50	9	24,017	0.04%
2021/12/27	7.1	147.25	32.1	148.35	146.50	-25	23,982	-0.10%
2021/12/24	60.1	148.63	58	151.39	148.00	2.1	23,720	0.01%
2021/12/23	22	141.68	69	141.02	142.50	-47	22,952	-0.20%
2021/12/22	5.2	137.94	11	138.50	138.00	-5.8	23,031	-0.03%
2021/12/21	16	134.06	9	135.78	136.50	7	23,073	0.03%
2021/12/20	94	141.69	57	134.22	134.00	37	23,026	0.16%
2021/12/17	42.2	141.59	102	144.20	143.00	-59.8	23,008	-0.26%	大賣/
2021/12/16	119	140.96	66	143.90	143.00	53	22,816	0.23%	大買/
2021/12/15	9	133.83	4	134.88	135.00	5	22,129	0.02%
2021/12/14	12	132.04	167	133.95	135.00	-155	21,914	-0.71%	大賣/鉅額交易
2021/12/13	7	138.07	9	137.39	135.00	-2	21,607	-0.01%
2021/12/10	63.3	130.33	66	135.26	136.00	-2.8	21,243	-0.01%
2021/12/09	22	134.73	13	135.54	131.50	9	20,944	0.04%
2021/12/08	54	131.80	82	132.19	133.00	-28	20,495	-0.14%
2021/12/07	19.3	126.59	33	127.52	129.00	-13.7	20,086	-0.07%
2021/12/06	60	121.01	1.1	119.21	123.00	59	19,850	0.30%
2021/12/03	3.1	125.15	61	122.58	127.00	-58	19,809	-0.29%
2021/12/02	5	120.70	14	122.50	118.00	-9	19,497	-0.05%
2021/12/01	102	121.10	17	121.18	122.00	85	19,303	0.44%	大買/
2021/11/30	26	124.10	124	123.98	125.50	-98	19,069	-0.51%	大賣/
2021/11/29	34	120.85	38	118.50	123.00	-4	18,690	-0.02%
2021/11/26	119.3	117.22	9	117.50	116.50	110.3	18,253	0.60%	大買/鉅額交易
2021/11/25	7	121.21	17	122.47	124.00	-10	18,128	-0.06%
2021/11/24	261.3	122.08	57	123.08	121.50	204.3	18,025	1.13%	大買/鉅額交易
2021/11/23	21	119.48	128	119.11	122.00	-107	17,380	-0.62%	大賣/鉅額交易
2021/11/22	34	119.82	72	119.06	121.00	-38	17,102	-0.22%
2021/11/19	94	114.46	105.5	116.24	117.00	-11.5	16,077	-0.07%	大賣/
2021/11/18	22	104.23	6	106.50	106.50	16	14,565	0.11%
2021/11/17	3	94.53	13	95.53	97.00	-10	14,477	-0.07%
2021/11/16	12	91.75	5	92.10	93.00	7	14,555	0.05%
2021/11/15	15	93.14	11	92.85	92.90	4	14,594	0.03%
2021/11/12	8	93.78	12	94.48	94.00	-4	14,618	-0.03%
2021/11/11	1	92.50	3	90.87	91.30	-2	14,472	-0.01%
2021/11/10	16	90.43	7	90.69	90.40	9	14,615	0.06%
2021/11/09	3	92.63	71	92.87	90.40	-68	14,599	-0.47%
2021/11/08	82	89.35	4	89.18	88.30	78	14,387	0.54%
2021/11/05	11	91.62	35	88.81	93.40	-24	14,490	-0.17%
2021/11/04	225	92.52	10	92.03	90.60	215	14,242	1.51%	大買/鉅額交易
2021/11/03	15	93.82	15	94.32	93.70	0	14,336	0.00%
2021/11/02	65	96.03	45	93.57	93.10	20	14,258	0.14%
2021/11/01	48	94.80	33	95.52	95.60	15	13,772	0.11%
2021/10/29	7	91.81	7	91.41	91.90	0	13,483	0.00%
2021/10/28	61	91.32	44	90.60	90.90	17	13,464	0.13%
2021/10/27	3	88.80	10	88.35	88.20	-7	13,179	-0.05%
2021/10/26	18	89.78	25	88.60	88.30	-7	13,181	-0.05%
2021/10/25	17	86.75	29	86.73	87.10	-12	12,835	-0.09%
2021/10/22	22	85.50	28	85.74	86.60	-6	12,899	-0.05%
2021/10/21	1	81.60	6	81.55	81.10	-5	12,593	-0.04%
2021/10/20	3	81.80	7	81.81	81.10	-4	12,804	-0.03%
2021/10/19	2	80.40	15	81.61	82.00	-13	12,849	-0.10%
2021/10/18	3	80.07	4	80.15	80.50	-1	12,887	-0.01%
2021/10/15	12	77.91	10	78.92	79.00	2	13,101	0.02%
2021/10/14	1	74.90	24	75.67	74.50	-23	13,458	-0.17%
2021/10/13	5	78.00	5	77.14	77.30	0	13,687	0.00%
2021/10/12	34	78.73	15	78.93	78.90	19	13,570	0.14%
2021/10/08	5	72.96	5	73.62	74.00	0	13,284	0.00%
2021/10/07	0	0.00	1	72.80	72.60	-1	13,358	-0.01%
2021/10/06	4	72.18	3	71.53	70.70	1	13,536	0.01%
2021/10/05	8	68.75	2	70.65	70.60	6	13,501	0.04%
2021/10/04	5	71.38	7	70.63	69.00	-2	13,401	-0.01%
2021/10/01	5	72.82	2	72.20	72.50	3	13,377	0.02%
2021/09/30	3	73.77	2	74.10	73.80	1	13,553	0.01%
2021/09/29	15	74.75	138	73.70	73.10	-123	13,839	-0.89%	大賣/鉅額交易
2021/09/28	4	80.73	47	80.42	78.70	-43	13,692	-0.31%
2021/09/27	4	82.20	3	82.90	82.40	1	13,539	0.01%
2021/09/24	10	81.57	9	80.79	82.50	1	13,495	0.01%
2021/09/23	3	76.73	3	77.53	78.80	0	13,274	0.00%
2021/09/22	1	73.70	1	75.80	75.70	0	13,293	0.00%
2021/09/17	1	75.90	1	76.60	75.70	0	13,406	0.00%
2021/09/16	1	76.40	1	76.50	76.50	0	13,475	0.00%
2021/09/15	1	78.10	1	76.20	76.20	0	13,604	0.00%
2021/09/14	1	78.10	54	78.23	78.10	-53	13,889	-0.38%
2021/09/13	6	78.30	18	78.72	77.50	-12	14,245	-0.08%
2021/09/10	23	78.87	2	78.05	78.90	21	14,266	0.15%
2021/09/09	4	76.95	3	77.53	77.30	1	14,264	0.01%
2021/09/08	181	76.43	13	77.02	76.30	168	14,439	1.16%	大買/鉅額交易
2021/09/07	2	75.05	1	75.20	75.20	1	14,533	0.01%
2021/09/06	2	76.20	1	75.20	75.20	1	14,779	0.01%
2021/09/03	12	75.88	6	75.90	75.80	6	14,783	0.04%
2021/09/02	8	78.08	2	76.15	75.80	6	14,745	0.04%
2021/09/01	2	78.45	3	78.70	78.50	-1	14,701	-0.01%
2021/08/31	5	77.80	4	79.13	78.30	1	14,683	0.01%
2021/08/30	3	81.77	1	80.51	80.50	2	14,568	0.01%
2021/08/27	27	82.58	26	82.30	82.40	1	14,439	0.01%
2021/08/26	5	78.00	8	80.04	80.30	-3	14,087	-0.02%
2021/08/25	2	76.00	2	77.05	77.00	0	14,095	0.00%
2021/08/24	2	76.70	1	76.00	76.00	1	14,144	0.01%
2021/08/23	7	77.51	4	77.13	77.50	3	14,026	0.02%
2021/08/20	13	76.08	6	75.88	77.20	7	13,897	0.05%
2021/08/19	1	76.60	6	74.70	73.00	-5	13,602	-0.04%
2021/08/18	2	73.10	64	72.67	77.10	-62	13,620	-0.46%
2021/08/17	5	73.24	1	71.70	71.70	4	13,630	0.03%
2021/08/16	11	74.02	2	74.90	76.20	9	13,559	0.07%
2021/08/13	2.5	77.64	3	77.80	76.00	-0.5	13,425	0.00%
2021/08/12	5	77.42	3	77.73	78.80	2	13,651	0.01%
2021/08/11	7	79.14	4	77.15	77.20	3	13,660	0.02%
2021/08/10	10	82.57	24	82.19	82.80	-14	13,480	-0.10%
2021/08/09	16	84.17	65	82.45	80.90	-49	13,602	-0.36%
2021/08/06	3	88.07	32	87.89	87.30	-29	13,439	-0.22%
2021/08/05	2	88.00	7	88.26	88.30	-5	13,551	-0.04%
2021/08/04	50.5	88.89	16	88.33	88.20	34.5	13,790	0.25%
2021/08/03	12	85.01	16	86.78	87.80	-4	13,794	-0.03%
2021/08/02	1	81.50	2	83.75	83.10	-1	13,646	-0.01%
2021/07/30	1	82.00	3	81.13	80.60	-2	13,528	-0.01%
2021/07/29	5	82.74	62	80.78	83.10	-57	13,469	-0.42%
2021/07/28	5	79.96	8	78.98	82.20	-3	13,456	-0.02%
2021/07/27	20	86.00	19	87.48	85.10	1	13,395	0.01%
2021/07/26	77	89.10	17	90.35	89.70	60	13,392	0.45%
2021/07/23	5	86.48	24	86.05	87.20	-19	13,495	-0.14%
2021/07/22	9	86.86	23	86.42	86.70	-14	13,627	-0.10%
2021/07/21	17	89.29	49	86.10	84.70	-32	13,517	-0.24%
2021/07/20	20	90.10	55	90.41	91.70	-35	13,586	-0.26%
2021/07/19	8	87.83	9	88.77	89.60	-1	13,331	-0.01%
2021/07/16	12	83.23	2	83.00	83.00	10	13,088	0.08%
2021/07/15	13	85.35	8	83.55	83.80	5	13,148	0.04%
2021/07/14	51	85.93	8	85.75	85.10	43	13,153	0.33%
2021/07/13	14	85.75	6	86.13	85.80	8	13,029	0.06%
2021/07/12	1	84.20	1	84.20	84.20	0	12,905	0.00%
2021/07/09	2	82.60	48	82.53	83.20	-46	12,932	-0.36%
2021/07/08	3	81.77	1	82.10	82.10	2	12,967	0.02%
2021/07/07	42	82.46	2	82.35	81.60	40	12,863	0.31%
2021/07/06	56	80.04	20	80.69	80.10	36	12,696	0.28%
2021/07/05	5	76.06	58	75.09	77.50	-53	12,519	-0.42%
2021/07/02	1	74.50	1	74.20	74.20	0	12,507	0.00%
2021/07/01	3	75.17	76	74.54	74.20	-73	12,619	-0.58%
2021/06/30	3	73.90	3	73.57	74.60	0	12,526	0.00%
2021/06/29	11	74.78	5	74.10	74.10	6	12,405	0.05%
2021/06/28	149	75.38	8	74.68	75.60	141	12,425	1.13%	大買/鉅額交易
2021/06/25	8	72.98	3	73.17	73.40	5	12,329	0.04%
2021/06/24	43	73.45	10	73.27	73.50	33	12,357	0.27%
2021/06/23	9	75.26	16	75.92	74.80	-7	12,292	-0.06%
2021/06/22	12	72.73	22	73.02	72.40	-10	12,022	-0.08%
2021/06/21	7	70.06	2	70.55	70.40	5	11,687	0.04%
2021/06/18	16	70.23	3	70.47	70.60	13	11,698	0.11%
2021/06/17	62	70.96	18	71.24	71.20	44	11,722	0.38%
2021/06/16	3	69.30	44	68.95	69.30	-41	11,791	-0.35%
2021/06/15	14	66.85	9	67.14	67.80	5	11,687	0.04%
2021/06/11	77	64.61	1	63.60	63.60	76	11,555	0.66%
2021/06/10	1	64.80	1	64.00	64.00	0	11,777	0.00%
2021/06/09	2	64.25	5	64.82	65.00	-3	11,889	-0.03%
2021/06/08	1	64.70	1	66.00	64.80	0	11,937	0.00%
2021/06/07	0	0.00	3	64.33	64.10	-3	11,934	-0.03%
2021/06/04	1	65.40	79	64.59	64.30	-78	11,845	-0.66%
2021/06/03	0	0.00	6	65.80	65.80	-6	11,859	-0.05%
2021/06/02	5	65.18	5	65.58	64.30	0	11,861	0.00%
2021/06/01	79	63.24	2	63.30	64.00	77	11,763	0.65%
2021/05/28	1	61.30	4	61.43	61.50	-3	11,730	-0.03%
2021/05/26	0	0.00	11	61.38	62.00	-11	11,829	-0.09%
2021/05/25	13	60.75	2	60.70	62.10	11	11,766	0.09%
2021/05/24	0	0.00	12	57.53	57.70	-12	11,779	-0.10%
2021/05/20	1	59.00	5	57.90	57.50	-4	11,905	-0.03%
2021/05/18	2	55.00	2	54.85	55.80	0	12,099	0.00%
2021/05/17	2	53.30	1	53.00	52.20	1	12,110	0.01%
2021/05/14	3	56.93	7	56.76	56.80	-4	11,978	-0.03%
2021/05/13	2	55.15	1	54.30	55.20	1	11,918	0.01%
2021/05/12	12	53.35	13	53.08	54.50	-1	11,847	-0.01%
2021/05/11	4	57.13	1	55.30	55.30	3	11,750	0.03%
2021/05/10	4	60.00	2	59.65	59.90	2	12,020	0.02%
2021/05/07	1	60.30	0	0.00	61.40	1	12,225	0.01%
2021/05/06	1	59.00	10	60.70	59.00	-9	12,352	-0.07%
2021/05/05	0	0.00	10	60.80	58.90	-10	12,507	-0.08%
2021/05/04	40	61.65	1	60.50	60.50	39	12,696	0.31%
2021/05/03	2	64.50	4	63.00	63.00	-2	12,729	-0.02%
2021/04/29	4	68.13	9	68.57	66.40	-5	12,823	-0.04%
2021/04/28	2	66.25	15	65.97	65.70	-13	12,537	-0.10%
2021/04/27	2	62.65	2	62.40	62.30	0	12,354	0.00%
2021/04/26	16	62.28	6	63.30	62.80	10	12,303	0.08%
2021/04/23	2	57.20	34	60.31	61.40	-32	11,914	-0.27%
2021/04/22	5	57.74	5	57.44	55.90	0	11,783	0.00%
2021/04/21	13	57.78	15	57.87	57.30	-2	11,799	-0.02%
2021/04/20	1	56.60	15	57.13	57.40	-14	11,736	-0.12%
2021/04/19	1	55.60	3	55.63	55.60	-2	11,704	-0.02%
2021/04/16	1	56.10	5	55.76	55.20	-4	11,708	-0.03%
2021/04/15	0	0.00	17.3	55.38	56.00	-17.3	11,723	-0.15%
2021/04/14	15	52.99	12	53.18	52.90	3	11,656	0.03%
2021/04/13	3	54.50	3	53.93	54.00	0	11,682	0.00%
2021/04/12	6	54.83	12	55.18	54.60	-6	12,037	-0.05%
2021/04/09	6	55.60	3	55.63	55.30	3	12,358	0.02%
2021/04/08	4	56.30	16	56.32	57.00	-12	12,227	-0.10%
2021/04/07	1	55.00	2	55.85	56.70	-1	12,186	-0.01%
2021/04/06	7	54.93	1	54.90	54.90	6	12,081	0.05%
2021/04/01	3	54.87	1.3	55.00	55.00	1.7	12,093	0.01%
2021/03/31	16	54.98	29	54.91	55.10	-13	12,061	-0.11%
2021/03/30	1	54.20	1	54.20	54.20	0	12,004	0.00%
2021/03/29	3	54.50	2	54.50	54.20	1	12,152	0.01%
2021/03/26	24	54.17	58	53.65	54.50	-34	12,295	-0.28%
2021/03/25	2	53.55	66	53.74	53.30	-64	12,454	-0.51%
2021/03/24	2	53.75	9	53.83	54.30	-7	12,934	-0.05%
2021/03/23	2	54.25	22	54.00	53.40	-20	13,027	-0.15%
2021/03/22	29	54.78	32	54.49	54.70	-3	13,350	-0.02%
2021/03/19	127	53.80	29	54.25	54.80	98	13,461	0.73%	大買/
2021/03/18	20	53.77	8	53.75	53.90	12	13,316	0.09%
2021/03/17	8	52.95	32	53.08	52.60	-24	13,694	-0.18%
2021/03/16	80	53.20	13.1	53.03	53.50	66.9	13,719	0.49%
2021/03/15	9	51.50	13	51.56	52.10	-4	13,566	-0.03%
2021/03/12	8	49.86	1	50.40	50.40	7	13,435	0.05%
2021/03/11	3	50.50	3	50.53	51.10	0	13,364	0.00%
2021/03/05	9	49.58	22	49.77	49.00	-13	13,605	-0.10%
2021/03/04	2	51.30	2	51.30	50.20	0	13,548	0.00%
2021/03/03	5	50.70	50	50.69	50.90	-45	13,466	-0.33%
2021/03/02	0	0.00	59	51.47	50.80	-59	13,458	-0.44%
2021/02/26	13	50.10	13	50.44	50.50	0	13,419	0.00%
2021/02/25	2	50.75	0	0.00	51.10	2	13,502	0.01%
2021/02/24	5.2	50.94	0	0.00	49.70	5.2	13,605	0.04%
2021/02/23	2	51.65	6	52.40	51.40	-4	13,783	-0.03%
2021/02/22	3	53.40	2	53.80	53.00	1	13,846	0.01%
2021/02/19	14	52.39	3.3	52.30	52.60	10.7	13,716	0.08%
2021/02/18	101	50.55	16	51.40	52.60	85	13,480	0.63%	大買/
2021/02/17	4	49.50	12	49.90	49.35	-8	13,096	-0.06%
2021/02/05	21.1	47.90	5	48.40	48.05	16.1	12,921	0.12%
2021/02/04	5	48.47	2	48.35	48.50	3	12,838	0.02%
2021/02/03	1	49.25	1	49.25	49.90	0	12,713	0.00%
2021/02/02	9	49.59	5	50.15	49.60	4	12,568	0.03%
2021/02/01	21	50.06	41	50.05	50.50	-20	12,400	-0.16%
2021/01/29	6	49.21	12	49.28	49.10	-6	11,970	-0.05%
2021/01/28	6	47.98	9	49.07	47.20	-3	11,788	-0.03%
2021/01/27	3	50.27	13	50.13	49.55	-10	11,599	-0.09%
2021/01/26	3	49.02	17	49.58	49.25	-14	11,336	-0.12%
2021/01/25	3	48.33	2	48.20	48.60	1	11,053	0.01%
2021/01/22	3	46.83	17	46.78	48.10	-14	10,747	-0.13%
2021/01/21	0	0.00	8	45.08	45.35	-8	10,434	-0.08%
2021/01/20	1	43.60	2	44.00	43.35	-1	10,307	-0.01%
2021/01/19	2	44.30	0	0.00	44.55	2	10,227	0.02%
2021/01/18	7	43.91	4	44.48	44.80	3	10,163	0.03%
2021/01/15	1	44.80	1	44.45	44.30	0	10,066	0.00%
2021/01/14	17	45.39	0	0.00	45.25	17	9,898	0.17%
2021/01/13	16	46.34	4	46.05	46.05	12	9,753	0.12%
2021/01/12	3	46.57	9	45.98	46.30	-6	9,641	-0.06%
2021/01/11	3	47.38	4	47.80	47.80	-1	9,521	-0.01%
2021/01/08	6	47.96	2	47.30	47.45	4	9,504	0.04%
2021/01/06	10	47.96	4	48.70	47.05	6	9,411	0.06%
2021/01/05	5	48.50	25	48.82	49.00	-20	9,338	-0.21%
2021/01/04	3	47.75	15	48.50	48.50	-12	8,979	-0.13%
2020/12/31	1	45.65	3	46.17	45.80	-2	8,581	-0.02%
2020/12/30	1	45.65	0	0.00	45.95	1	8,502	0.01%
2020/12/28	0	0.00	3	46.20	46.65	-3	8,355	-0.04%
2020/12/25	12	45.10	1	45.25	45.30	11	8,273	0.13%
2020/12/24	10	45.85	5	45.53	45.45	5	8,225	0.06%
2020/12/23	2	46.43	0	0.00	45.85	2	8,175	0.02%
2020/12/22	3	46.27	1	48.00	45.50	2	8,084	0.02%
2020/12/21	3	46.63	1	47.35	48.20	2	7,859	0.03%
2020/12/18	7	47.82	12	47.67	46.10	-5	7,645	-0.07%
2020/12/17	4	46.30	1	46.45	46.30	3	7,137	0.04%
2020/12/16	14	46.52	3	46.20	46.90	11	6,983	0.16%
2020/12/15	2	44.80	18	44.97	43.80	-16	6,570	-0.24%
2020/12/14	0	0.00	12	45.93	46.00	-12	6,367	-0.19%
2020/12/11	10	45.09	11	45.22	45.40	-1	6,225	-0.02%
2020/12/10	0	0.00	91	43.28	43.45	-91	5,707	-1.59%
2020/12/09	18	42.13	1	41.90	42.20	17	5,573	0.30%
2020/12/08	2	43.00	8	42.89	42.85	-6	5,507	-0.11%
2020/12/07	2	43.08	33	42.96	42.90	-31	5,773	-0.54%
2020/12/04	8	42.92	49.1	42.78	43.05	-41.1	5,885	-0.70%
2020/12/03	27	43.15	52	42.93	42.75	-25	5,731	-0.44%
2020/12/02	0	0.00	13.2	42.66	42.55	-13.2	5,636	-0.23%
2020/12/01	7	42.23	16	42.02	42.50	-9	5,581	-0.16%
2020/11/30	29	41.57	2	41.68	41.00	27	5,576	0.48%
2020/11/27	46	41.76	2	41.70	41.75	44	5,694	0.77%
2020/11/26	48	42.09	0	0.00	41.95	48	5,804	0.83%
2020/11/25	0	0.00	54	41.98	41.90	-54	5,880	-0.92%
2020/11/23	21	43.15	20	43.10	42.80	1	6,054	0.02%
2020/11/20	17	41.19	12	41.33	41.90	5	5,885	0.08%
2020/11/19	40	40.85	23	40.13	40.70	17	5,592	0.30%
2020/11/18	1	39.50	6	39.98	39.95	-5	5,521	-0.09%
2020/11/17	10	39.08	0	39.40	38.90	10	5,601	0.18%
2020/11/12	1	39.95	1	39.45	39.35	0	6,406	0.00%
2020/11/11	3	39.90	0	0.00	39.85	3	6,551	0.05%
2020/11/10	7	39.69	1	39.40	39.40	6	6,801	0.09%
2020/11/06	1	39.50	4	39.71	39.30	-3	7,464	-0.04%
2020/11/05	1	39.65	18	40.09	39.30	-17	7,547	-0.23%
2020/11/04	0	0.00	1	39.35	39.45	-1	7,610	-0.01%
2020/11/03	0	0.00	1.1	38.77	39.00	-1.1	7,663	-0.01%
2020/11/02	10	38.20	10	37.85	38.60	0	7,743	0.00%
2020/10/30	1	39.00	1	38.25	38.25	0	7,765	0.00%
2020/10/28	10	39.35	1	39.40	39.20	9	7,902	0.11%
2020/10/26	1	39.25	7	39.51	39.10	-6	7,938	-0.08%
2020/10/22	0	0.00	2	38.70	39.10	-2	8,123	-0.02%
2020/10/21	0	0.00	5	38.85	38.45	-5	8,166	-0.06%
2020/10/16	2	39.30	1	38.60	38.60	1	8,510	0.01%
2020/10/15	4	39.43	0	0.00	39.50	4	8,647	0.05%
2020/10/14	6	39.28	17	38.93	39.65	-11	8,656	-0.13%
2020/10/13	9	37.11	1	38.00	38.10	8	8,795	0.09%
2020/10/12	8	38.05	4	37.56	37.50	4	8,885	0.05%
2020/10/08	0	0.00	3	38.60	38.35	-3	8,979	-0.03%
2020/10/07	1	39.00	13	38.79	38.70	-12	9,186	-0.13%
2020/10/05	3	38.37	0	0.00	38.55	3	9,582	0.03%
2020/09/30	1	37.80	0	0.00	38.10	1	9,882	0.01%
2020/09/29	10	38.00	15	38.00	37.75	-5	9,976	-0.05%
2020/09/28	5	37.88	2	37.95	37.90	3	10,155	0.03%
2020/09/25	2	37.90	5	38.09	37.60	-3	10,413	-0.03%
2020/09/24	10	38.67	0	0.00	38.55	10	10,511	0.10%
2020/09/23	15	39.65	16	39.65	39.55	-1	10,802	-0.01%
2020/09/21	1	40.30	0	0.00	40.20	1	11,099	0.01%
2020/09/18	7	40.66	0	0.00	40.70	7	11,199	0.06%
2020/09/17	21	40.94	2	40.80	40.85	19	11,195	0.17%
2020/09/16	6	41.47	0	0.00	41.30	6	11,249	0.05%
2020/09/15	4	41.85	0	0.00	41.65	4	11,338	0.04%
2020/09/14	2	41.75	91	41.67	41.70	-89	11,693	-0.76%
2020/09/11	3	40.70	30	40.79	41.10	-27	12,061	-0.22%
2020/09/10	33	41.81	14	41.50	40.80	19	12,189	0.16%
2020/09/09	13	40.97	4	41.08	41.15	9	12,078	0.07%
2020/09/07	2	40.10	0	0.00	40.10	2	12,136	0.02%
2020/09/04	6	40.33	73	40.32	40.65	-67	12,307	-0.54%
2020/09/03	2	41.38	11	41.45	41.00	-9	12,619	-0.07%
2020/09/02	1	41.00	1	41.75	41.15	0	13,279	0.00%
2020/09/01	3	40.98	2	40.65	40.60	1	13,354	0.01%
2020/08/31	1	41.50	1	41.95	41.20	0	13,354	0.00%
2020/08/28	25	41.58	3	41.75	41.40	22	13,442	0.16%
2020/08/27	3	40.02	3	40.05	40.05	0	13,279	0.00%
2020/08/26	1	39.70	1	39.80	39.80	0	13,449	0.00%
2020/08/25	1	38.95	7	39.53	40.10	-6	13,704	-0.04%
2020/08/24	42	38.51	4	38.80	38.95	38	13,789	0.28%
2020/08/21	1	38.50	5	38.36	38.50	-4	14,062	-0.03%
2020/08/20	17	38.14	16	37.95	38.50	1	14,188	0.01%
2020/08/19	73	40.19	25	40.22	40.10	48	14,272	0.34%
2020/08/18	5	41.73	64.1	42.59	41.20	-59.1	14,805	-0.40%
2020/08/17	19	43.86	2	43.75	43.50	17	15,335	0.11%
2020/08/14	19	43.45	5	43.96	43.55	14	15,665	0.09%
2020/08/13	66	43.65	17	42.86	44.00	49	16,035	0.31%
2020/08/12	0	0.00	5	41.20	40.90	-5	15,663	-0.03%
2020/08/11	2	41.03	52	41.01	41.30	-50	15,714	-0.32%
2020/08/10	53	41.29	9	41.56	40.60	44	15,931	0.28%
2020/08/07	5	40.20	201	40.35	40.20	-196	16,099	-1.22%	大賣/鉅額交易
2020/08/06	5	41.60	37	41.90	41.10	-32	16,466	-0.19%
2020/08/05	1	41.65	7	41.43	41.40	-6	16,852	-0.04%
2020/08/04	31	41.99	31	41.37	41.50	0	17,247	0.00%
2020/08/03	2	40.88	1	41.20	41.20	1	17,674	0.01%
2020/07/30	0	0.00	2	41.45	41.40	-2	17,869	-0.01%
2020/07/29	2	40.68	2	40.50	40.90	0	17,928	0.00%
2020/07/28	2	39.78	2	39.43	39.45	0	17,901	0.00%
2020/07/27	30	41.26	40	40.55	40.55	-10	17,835	-0.06%
2020/07/24	7	41.71	7	41.31	41.30	0	17,873	0.00%
2020/07/23	2	42.23	30	42.51	42.00	-28	17,960	-0.16%
2020/07/22	10	41.95	6	42.25	42.80	4	18,107	0.02%
2020/07/21	2	40.73	15	41.18	41.50	-13	17,986	-0.07%
2020/07/20	4	39.00	1	39.55	39.65	3	17,840	0.02%
2020/07/17	36	40.54	1	39.90	39.85	35	17,837	0.20%
2020/07/16	8	43.14	21	43.08	43.25	-13	17,635	-0.07%
2020/07/15	1	43.05	51	42.46	42.50	-50	17,423	-0.29%
2020/07/14	5	42.88	276	42.69	42.50	-271	17,379	-1.56%	大賣/鉅額交易
2020/07/13	12	44.31	25	43.88	44.50	-13	17,295	-0.08%
2020/07/10	12	42.43	26	41.96	42.50	-14	17,133	-0.08%
2020/07/09	14	42.02	320	41.56	41.95	-306	16,925	-1.81%	大賣/鉅額交易
2020/07/08	32	43.70	1	43.40	43.85	31	16,649	0.19%
2020/07/07	2	44.63	32	43.55	43.50	-30	16,597	-0.18%
2020/07/06	28	44.04	44	44.74	44.00	-16	16,597	-0.10%
2020/07/03	16	43.39	11	42.88	43.00	5	16,418	0.03%
2020/07/02	309	43.64	19	43.36	43.95	290	16,271	1.78%	大買/鉅額交易
2020/07/01	203	41.72	52	41.94	41.95	151	15,947	0.95%	大買/鉅額交易
2020/06/30	2	40.68	0	0.00	40.60	2	15,644	0.01%
2020/06/29	1	40.95	0	0.00	40.65	1	15,658	0.01%
2020/06/24	33	40.98	16	40.41	40.50	17	15,616	0.11%
2020/06/23	26	40.85	20	40.90	40.65	6	15,686	0.04%
2020/06/22	10	40.70	19	41.01	40.55	-9	15,677	-0.06%
2020/06/19	94	40.87	17	41.05	40.50	77	15,803	0.49%
2020/06/18	75	40.09	8	39.93	40.60	67	15,511	0.43%
2020/06/17	5	38.30	35	38.30	38.40	-30	15,081	-0.20%
2020/06/16	254	38.71	82	38.21	38.75	172	15,016	1.15%	大買/鉅額交易
2020/06/15	0	0.00	23	38.03	37.70	-23	15,009	-0.15%
2020/06/12	2	38.18	6	38.10	37.95	-4	14,993	-0.03%
2020/06/11	31	38.13	16	38.18	38.20	15	14,908	0.10%
2020/06/10	84	37.22	2	37.13	38.05	82	14,791	0.55%
2020/06/09	111	38.70	425	37.40	37.35	-314	14,569	-2.15%	大買/大賣/鉅額交易
2020/06/08	24	40.57	11	40.95	40.55	13	13,891	0.09%
2020/06/05	5	40.68	20	40.45	40.80	-15	13,694	-0.11%
2020/06/04	7	40.66	0	0.00	40.35	7	13,703	0.05%
2020/06/03	23	41.61	7	41.75	41.10	16	13,553	0.12%
2020/06/02	1	41.50	0.9	41.10	41.00	0.1	13,320	0.00%
2020/06/01	2	41.80	13	41.13	41.85	-11	13,121	-0.08%
2020/05/29	19	40.92	3	41.03	40.60	16	12,818	0.12%
2020/05/28	65	40.63	224	40.67	40.55	-159	12,660	-1.26%	大賣/鉅額交易
2020/05/27	107	42.53	287.1	41.71	41.60	-180.1	12,319	-1.46%	大買/大賣/鉅額交易
2020/05/26	54	42.31	126	41.72	41.70	-72	12,135	-0.59%	大賣/
2020/05/25	19	42.53	273	41.95	42.30	-254	11,780	-2.16%	大賣/鉅額交易
2020/05/22	93	39.94	105	39.92	39.80	-12	11,043	-0.11%	大賣/
2020/05/21	52	38.62	51	38.89	38.85	1	10,233	0.01%
2020/05/20	433	37.76	67	37.33	39.05	366	9,765	3.75%	大買/鉅額交易
2020/05/19	14	36.80	28	36.59	36.30	-14	9,161	-0.15%
2020/05/18	1	36.10	11	35.56	36.10	-10	8,953	-0.11%
2020/05/15	102	35.86	470	35.41	35.80	-368	8,840	-4.16%	大買/大賣/鉅額交易
2020/05/14	156	37.43	115	37.31	36.50	41	8,503	0.48%	大買/大賣/
2020/05/13	216	37.01	221	36.12	37.45	-5	8,158	-0.06%	大買/大賣/
2020/05/12	65	35.31	245	35.83	35.85	-180	7,777	-2.31%	大賣/鉅額交易
2020/05/11	229	35.00	97	34.07	34.90	132	7,351	1.80%	大買/鉅額交易
2020/05/08	170	33.47	122	33.59	33.00	48	6,940	0.69%	大買/大賣/
2020/05/07	64	31.62	9.7	31.90	31.95	54.3	6,412	0.85%
2020/05/06	32	31.35	21	31.44	31.25	11	6,293	0.17%
2020/05/05	20	31.00	0	0.00	30.60	20	6,183	0.32%
2020/05/04	26	30.58	3	30.62	30.55	23	6,093	0.38%
2020/04/30	11	31.09	8	30.88	31.00	3	6,073	0.05%
2020/04/29	14	30.80	15	30.88	30.75	-1	6,055	-0.02%
2020/04/28	22	30.98	2	31.05	30.95	20	6,023	0.33%
2020/04/27	70	30.38	12	30.64	30.80	58	5,969	0.97%
2020/04/24	32	28.84	6	28.38	28.95	26	5,749	0.45%
2020/04/22	2	27.50	173	27.21	28.10	-171	5,707	-3.00%	大賣/鉅額交易
2020/04/21	4	27.96	0	0.00	27.80	4	5,660	0.07%
2020/04/17	1	29.00	100	29.65	28.75	-99	5,625	-1.76%
2020/04/16	135	29.10	3	28.60	29.10	132	5,528	2.39%	大買/鉅額交易
2020/04/15	1	28.20	5	28.20	28.15	-4	5,394	-0.07%
2020/04/14	1	27.75	1	27.90	27.90	0	5,394	0.00%
2020/04/13	3	27.65	0	0.00	27.50	3	5,393	0.06%
2020/04/09	21	27.57	84	27.57	27.60	-63	5,419	-1.16%
2020/04/08	102	26.79	28	26.48	26.80	74	5,307	1.39%	大買/
2020/04/07	195	25.89	14	25.70	25.90	181	5,205	3.48%	大買/鉅額交易
2020/04/06	0	0.00	21	25.13	25.20	-21	5,157	-0.41%
2020/03/31	1	24.70	1	25.20	24.70	0	5,167	0.00%
2020/03/30	257	24.91	1	24.60	25.10	256	5,085	5.03%	大買/鉅額交易
2020/03/27	25	24.61	10	24.65	24.60	15	4,988	0.30%
2020/03/26	2	23.98	1	24.10	24.05	1	4,862	0.02%
2020/03/25	22	24.84	1	25.15	24.30	21	4,773	0.44%
2020/03/24	20	23.43	8	23.73	23.75	12	4,530	0.26%
2020/03/23	21	21.54	0	0.00	21.60	21	4,424	0.47%
2020/03/20	8	22.51	1.9	22.57	22.60	6.2	4,426	0.14%
2020/03/19	4	22.03	5	21.38	21.00	-1	4,364	-0.02%
2020/03/18	151	22.41	4	22.44	22.40	147	4,298	3.42%	大買/鉅額交易
2020/03/17	135	22.38	5	22.27	22.00	130	4,367	2.98%	大買/鉅額交易
2020/03/16	33	24.29	2	23.70	23.70	31	4,396	0.71%
2020/03/13	3	23.82	0	0.00	25.00	3	4,384	0.07%
2020/03/12	4	26.29	2	26.35	26.15	2	4,318	0.05%
2020/03/10	11	28.12	0	0.00	28.40	11	4,285	0.26%
2020/03/09	2	29.48	0	0.00	29.00	2	4,176	0.05%
2020/03/05	3	30.72	1	30.70	30.60	2	4,249	0.05%
2020/03/04	1	30.30	0	0.00	30.30	1	4,292	0.02%
2020/03/03	5	30.76	1	30.55	30.55	4	4,397	0.09%
2020/03/02	3	30.90	0	0.00	30.60	3	4,476	0.07%
2020/02/26	0	0.00	11	30.97	31.05	-11	4,704	-0.23%
2020/02/25	3	30.40	2	31.00	31.10	1	5,137	0.02%
2020/02/24	1	30.80	0	0.00	30.65	1	5,145	0.02%
2020/02/21	0	0.00	9	31.20	31.20	-9	5,163	-0.17%
2020/02/20	0	0.00	5	31.27	31.05	-5	5,187	-0.10%
2020/02/19	11	31.08	2	31.10	31.05	9	5,182	0.17%
2020/02/18	7	30.66	2	30.73	30.85	5	5,200	0.10%
2020/02/17	1	30.10	1	30.35	30.35	0	5,173	0.00%
2020/02/14	20	30.40	2	30.40	30.30	18	5,232	0.34%
2020/02/13	5	30.21	4	30.26	30.15	1	5,292	0.02%
2020/02/12	2	29.70	1	29.75	29.80	1	5,426	0.02%
2020/02/11	2	29.30	1	29.15	29.15	1	5,723	0.02%
2020/02/10	1	28.85	2	29.20	29.15	-1	5,744	-0.02%
2020/02/07	1	29.35	0	0.00	29.30	1	5,834	0.02%
2020/02/06	5	29.58	2	29.65	29.65	3	6,091	0.05%
2020/02/05	4	29.35	0	0.00	29.35	4	6,321	0.06%
2020/02/04	3	29.53	19	29.53	29.55	-16	6,353	-0.25%
2020/02/03	4	28.31	1	28.60	29.35	3	6,363	0.05%
2020/01/31	11	29.30	1	29.75	29.75	10	6,368	0.16%
2020/01/30	3	29.12	23	29.02	29.00	-20	6,404	-0.31%
2020/01/20	1	31.40	1	31.50	31.50	0	6,284	0.00%
2020/01/16	0	0.00	27	31.45	31.60	-27	6,288	-0.43%
2020/01/15	0	0.00	16	31.26	31.20	-16	6,308	-0.25%
2020/01/14	3	31.15	2	31.25	31.40	1	6,372	0.02%
2020/01/13	1	30.70	5	30.60	30.75	-4	6,421	-0.06%
2020/01/10	11	30.46	6	30.42	30.50	5	6,455	0.08%
2020/01/09	2	30.63	12	30.66	30.60	-10	6,472	-0.15%
2020/01/08	2	30.53	15	30.50	30.55	-13	6,520	-0.20%
2020/01/07	2	31.48	11	31.15	31.10	-9	6,774	-0.13%
2020/01/06	1	31.50	3	31.72	31.65	-2	7,065	-0.03%
2020/01/03	3	31.93	38	31.46	31.70	-35	7,075	-0.49%
2020/01/02	7	31.81	25	31.87	31.90	-18	7,116	-0.25%
2019/12/31	5	31.20	1	31.10	31.25	4	7,162	0.06%
2019/12/30	1	31.05	11	31.14	31.05	-10	7,215	-0.14%
2019/12/27	61	31.16	3	31.28	31.15	58	7,464	0.78%
2019/12/26	1	30.85	1	30.90	30.90	0	7,462	0.00%
2019/12/25	10	30.85	0	0.00	30.75	10	7,466	0.13%
2019/12/23	1	31.20	11	30.84	30.75	-10	7,493	-0.13%
2019/12/19	5	31.05	0	0.00	31.20	5	7,447	0.07%
2019/12/18	2	31.10	1	30.95	31.10	1	7,423	0.01%
2019/12/17	7	30.89	1	30.95	30.95	6	7,381	0.08%
2019/12/16	2	30.65	9	30.81	31.00	-7	7,349	-0.10%
2019/12/13	1.8	30.28	4	30.60	30.20	-2.2	7,288	-0.03%
2019/12/12	11	30.48	0	0.00	30.20	11	7,172	0.15%
2019/12/11	11	30.80	17	30.78	30.80	-6	7,033	-0.08%
2019/12/10	5.8	31.50	1	31.45	31.45	4.8	6,910	0.07%
2019/12/09	13	31.43	2	31.35	31.35	11	6,856	0.16%
2019/12/06	9	31.75	4	31.80	31.75	5	6,905	0.07%
2019/12/05	3.8	32.01	2	31.90	31.90	1.8	6,892	0.03%
2019/12/04	7.8	31.72	9	31.69	31.90	-1.2	6,846	-0.02%
2019/12/03	15	31.78	1	31.85	31.65	14	6,889	0.20%
2019/12/02	22	31.53	1	31.30	31.30	21	6,883	0.31%
2019/11/29	1	32.35	23	32.42	32.30	-22	6,830	-0.32%
2019/11/28	5	32.77	2	32.70	32.70	3	6,789	0.04%
2019/11/27	2	32.70	7	32.79	33.15	-5	6,741	-0.07%
2019/11/26	45	32.99	17	32.89	32.60	28	6,676	0.42%
2019/11/25	19	32.85	17	33.02	32.60	2	6,607	0.03%
2019/11/22	64	32.80	9	32.76	32.55	55	6,450	0.85%
2019/11/21	1	31.30	7	31.51	32.05	-6	6,166	-0.10%
2019/11/20	3.8	31.63	0	0.00	31.50	3.8	6,381	0.06%
2019/11/19	6	32.31	1	32.00	32.00	5	6,753	0.07%
2019/11/18	12.8	31.72	1	32.05	32.05	11.8	6,768	0.17%
2019/11/15	21	31.88	2	32.18	31.85	19	6,786	0.28%
2019/11/14	1	31.95	1	31.85	31.85	0	6,799	0.00%
2019/11/13	9	32.13	2	31.88	31.80	7	6,794	0.10%
2019/11/12	13	32.47	2	32.58	32.55	11	6,786	0.16%
2019/11/11	11	32.95	2	32.48	32.55	9	6,729	0.13%
2019/11/08	52	32.88	84	32.86	32.85	-32	6,584	-0.49%
2019/11/07	2	31.98	2	31.98	31.75	0	6,266	0.00%
2019/11/06	3	32.13	3	32.52	32.15	0	6,253	0.00%
2019/11/05	3	32.67	19	32.21	32.75	-16	6,175	-0.26%
2019/11/04	1	30.05	10	30.83	32.05	-9	5,941	-0.15%
2019/11/01	3	29.67	0	0.00	29.70	3	5,705	0.05%
2019/10/31	2	29.98	0	0.00	29.95	2	5,708	0.04%
2019/10/30	1	30.00	0	0.00	30.00	1	5,678	0.02%
2019/10/29	61.1	31.11	4	30.89	30.50	57.1	5,603	1.02%
2019/10/28	1	31.60	3	31.53	31.40	-2	5,531	-0.04%
2019/10/25	0.1	31.50	0	0.00	31.55	0.1	5,527	0.00%
2019/10/24	0.1	31.75	0	0.00	31.75	0.1	5,522	0.00%
2019/10/23	23.1	31.65	22	31.84	31.50	1.1	5,547	0.02%
2019/10/22	3.1	32.09	1	32.00	32.00	2.1	5,538	0.04%
2019/10/21	1	31.55	2	31.88	32.05	-1	5,473	-0.02%
2019/10/17	30.1	31.30	0	0.00	31.35	30.1	5,366	0.56%
2019/10/16	2	31.03	2	30.85	30.85	0	5,349	0.00%
2019/10/15	5	31.61	2	31.33	30.90	3	5,293	0.06%
2019/10/14	28	30.86	21	31.01	31.00	7	5,017	0.14%
2019/10/09	0	0.00	18	30.50	30.70	-18	4,732	-0.38%
2019/10/08	1	30.90	2	30.63	30.70	-1	4,734	-0.02%
2019/10/07	2	30.68	1	30.90	30.90	1	4,709	0.02%
2019/10/04	0	0.00	1	30.10	29.80	-1	4,594	-0.02%
2019/10/03	2	29.10	1	29.95	30.10	1	4,570	0.02%
2019/10/02	8	28.64	4	29.21	29.40	4	4,302	0.09%
2019/10/01	1	28.25	1	28.05	28.05	0	4,236	0.00%
2019/09/27	3	28.30	2	28.20	28.15	1	4,302	0.02%
2019/09/26	6	28.98	2	28.95	28.90	4	4,295	0.09%
2019/09/25	3	28.78	2	28.90	28.90	1	4,321	0.02%
2019/09/24	0	0.00	7	28.89	29.00	-7	4,368	-0.16%
2019/09/23	1	28.35	2	28.63	28.65	-1	4,361	-0.02%
2019/09/20	0	0.00	7	28.30	28.30	-7	4,381	-0.16%
2019/09/19	1	28.40	0	0.00	28.35	1	4,363	0.02%
2019/09/18	8	28.60	0	0.00	28.50	8	4,383	0.18%
2019/09/17	4	28.73	1	28.55	28.55	3	4,408	0.07%
2019/09/16	1	28.85	1	28.90	28.90	0	4,514	0.00%
2019/09/12	1	28.50	1	29.00	29.00	0	4,640	0.00%
2019/09/11	7	28.84	3	28.78	28.75	4	4,673	0.09%
2019/09/10	14	28.40	26	28.65	29.00	-12	4,647	-0.26%
2019/09/09	3	29.45	10	29.54	29.40	-7	4,526	-0.15%
2019/09/06	0	0.00	1	29.50	29.40	-1	4,527	-0.02%
2019/09/05	12	29.33	4	29.18	29.20	8	4,627	0.17%
2019/09/04	4	29.16	8	29.29	29.35	-4	4,608	-0.09%
2019/09/03	1	28.40	2	28.60	28.95	-1	4,617	-0.02%
2019/09/02	10	28.25	0	0.00	28.25	10	4,558	0.22%
2019/08/30	4	28.16	1	28.00	27.90	3	4,556	0.07%
2019/08/29	3	27.98	4	27.95	27.90	-1	4,525	-0.02%
2019/08/28	1	28.05	5	28.15	28.05	-4	4,513	-0.09%
2019/08/27	10	28.46	7	28.50	28.00	3	4,599	0.07%
2019/08/26	6.1	27.93	5	28.06	28.10	1.1	4,548	0.02%
2019/08/23	18	30.32	4	30.36	30.30	14	4,475	0.31%
2019/08/22	24	31.61	10	31.43	30.80	14	4,316	0.32%
2019/08/21	4	33.96	0	0.00	34.00	4	3,965	0.10%
2019/08/20	1	33.85	2	33.65	33.60	-1	3,970	-0.03%
2019/08/19	0	0.00	0.3	33.90	33.85	-0.3	3,993	-0.01%
2019/08/16	1	32.60	4	32.75	32.80	-3	4,127	-0.07%
2019/08/15	2	32.55	1	32.90	32.50	1	4,190	0.02%
2019/08/14	3	33.05	1	32.90	32.70	2	4,184	0.05%
2019/08/13	3	31.67	4	32.39	32.35	-1	4,226	-0.02%
2019/08/12	15	32.32	6	32.33	32.25	9	4,264	0.21%
2019/08/08	6	32.08	0	0.00	32.00	6	4,308	0.14%
2019/08/07	2	31.90	1	32.10	31.60	1	4,338	0.02%
2019/08/06	1	31.90	1	31.85	32.00	0	4,444	0.00%
2019/07/30	1	34.55	1	34.00	34.00	0	4,598	0.00%
2019/07/29	1	34.90	1	34.50	34.50	0	4,631	0.00%
2019/07/26	5	34.82	1	34.80	34.75	4	4,692	0.09%
2019/07/25	4	34.80	0	0.00	34.85	4	4,719	0.08%
2019/07/24	0	0.00	7	35.14	35.35	-7	4,741	-0.15%
2019/07/23	1	34.80	1	34.75	34.75	0	4,753	0.00%
2019/07/22	1	34.75	1	34.80	34.80	0	4,803	0.00%
2019/07/19	1	34.90	2	34.78	34.70	-1	4,859	-0.02%
2019/07/18	1	34.85	0	0.00	34.60	1	4,903	0.02%
2019/07/17	2	35.30	1	35.05	35.05	1	4,961	0.02%
2019/07/16	1	35.15	2	35.33	35.20	-1	5,080	-0.02%
2019/07/15	16	35.62	42	35.61	35.35	-26	5,215	-0.50%
2019/07/12	37	35.25	13	35.28	35.25	24	5,313	0.45%
2019/07/11	6	34.80	4	34.81	34.65	2	5,449	0.04%
2019/07/09	4	33.98	1	33.70	33.70	3	5,638	0.05%
2019/07/08	1	34.45	2	34.45	34.30	-1	5,725	-0.02%
2019/07/05	3	34.37	1	34.55	34.55	2	5,925	0.03%
2019/07/04	1	34.40	26	34.53	34.60	-25	6,265	-0.40%
2019/07/03	1	34.15	2	33.88	33.80	-1	6,642	-0.02%
2019/07/02	24	34.22	23	34.01	33.95	1	6,845	0.01%
2019/07/01	3	33.73	14	34.00	34.05	-11	6,896	-0.16%
2019/06/28	1	33.35	1	33.30	33.30	0	6,902	0.00%
2019/06/27	2	33.40	4	33.45	33.60	-2	7,033	-0.03%
2019/06/26	1	32.95	2	33.00	33.15	-1	7,213	-0.01%
2019/06/25	6	33.25	0	0.00	33.20	6	7,332	0.08%
2019/06/24	11	33.66	1	33.75	33.75	10	7,343	0.14%
2019/06/21	3	34.30	2	33.60	33.60	1	7,380	0.01%
2019/06/20	45	33.26	46	33.65	33.70	-1	7,327	-0.01%
2019/06/18	1	32.25	1	32.15	32.15	0	7,757	0.00%
2019/06/17	1	32.10	1	32.25	32.25	0	7,868	0.00%
2019/06/13	30	32.98	26	32.47	32.65	4	7,961	0.05%
2019/06/12	1	31.70	1	32.30	32.30	0	7,865	0.00%
2019/06/11	3	31.87	2	31.70	31.70	1	7,877	0.01%
2019/06/10	2	31.30	3	31.50	31.55	-1	8,020	-0.01%
2019/06/06	1	31.40	1	30.85	30.85	0	8,259	0.00%
2019/06/05	2	31.55	9	31.41	31.30	-7	8,334	-0.08%
2019/06/04	2	31.15	3	31.10	31.10	-1	8,331	-0.01%
2019/06/03	10	31.04	4	30.96	31.05	6	8,323	0.07%
2019/05/31	1	32.15	1	32.00	32.00	0	8,202	0.00%
2019/05/30	1	31.90	0	0.00	31.95	1	8,176	0.01%
2019/05/29	58	31.54	58	32.12	32.70	0	8,135	0.00%
2019/05/28	5	31.38	1	31.55	31.10	4	8,068	0.05%
2019/05/27	3	30.17	3	30.40	30.95	0	8,098	0.00%
2019/05/24	1	31.00	2	30.63	30.25	-1	8,087	-0.01%
2019/05/23	6	30.71	5	30.91	30.80	1	8,036	0.01%
2019/05/22	1	33.30	3	32.07	32.05	-2	7,867	-0.03%
2019/05/21	1	33.25	1	33.25	33.25	0	7,838	0.00%
2019/05/20	1	34.50	1	33.65	33.65	0	7,855	0.00%
2019/05/17	1	34.65	1	34.50	34.50	0	7,864	0.00%
2019/05/16	0	0.00	1	34.10	34.05	-1	7,855	-0.01%
2019/05/15	1	33.35	1	33.70	33.50	0	7,953	0.00%
2019/05/14	7	31.14	2	32.00	32.60	5	7,996	0.06%
2019/05/10	2	34.63	4	34.33	33.95	-2	7,912	-0.03%
2019/05/09	4	35.25	1	35.25	35.05	3	7,883	0.04%
2019/05/08	1	36.60	0	0.00	36.60	1	7,993	0.01%
2019/05/07	1	36.70	0	0.00	36.95	1	8,205	0.01%
2019/05/06	22	36.74	2	36.83	36.70	20	8,284	0.24%
2019/05/03	3	37.48	5	38.02	37.90	-2	8,241	-0.02%
2019/05/02	10	37.30	12	37.44	37.40	-2	8,187	-0.02%
2019/04/30	31	36.35	0	0.00	36.95	31	8,159	0.38%
2019/04/29	1	36.15	7	36.33	36.25	-6	8,146	-0.07%
2019/04/26	1	37.10	1	37.25	37.00	0	8,183	0.00%
2019/04/25	2	38.03	3	37.95	37.85	-1	8,169	-0.01%
2019/04/24	0	0.00	2	37.93	37.55	-2	8,154	-0.02%
2019/04/23	11	37.44	1	37.35	37.80	10	8,109	0.12%
2019/04/22	1	38.40	1	37.95	37.80	0	8,045	0.00%
2019/04/19	2	38.00	17	38.00	38.35	-15	8,029	-0.19%
2019/04/18	23	38.18	47	37.87	37.35	-24	7,983	-0.30%
2019/04/17	8	38.21	15	38.02	37.50	-7	7,919	-0.09%
2019/04/16	52	37.99	132	37.42	37.35	-80	7,788	-1.03%	大賣/
2019/04/15	10	37.55	5	37.49	37.15	5	7,682	0.07%
2019/04/12	2	36.23	1	36.00	36.30	1	7,588	0.01%
2019/04/11	8	36.87	91	36.81	36.20	-83	7,488	-1.11%
2019/04/10	15	37.79	13	37.32	37.25	2	7,275	0.03%
2019/04/09	53	36.72	46	36.69	37.20	7	6,956	0.10%
2019/04/08	13	35.78	25	35.26	35.95	-12	6,570	-0.18%
2019/04/03	3	34.48	0	0.00	34.50	3	6,398	0.05%
2019/04/02	3	34.23	1	34.15	34.15	2	6,334	0.03%
2019/04/01	5	34.10	4	34.28	33.95	1	6,285	0.02%
2019/03/29	10	34.33	3	34.35	34.50	7	6,158	0.11%
2019/03/28	10	34.00	23	34.44	34.60	-13	6,093	-0.21%
2019/03/27	10	33.55	0	0.00	33.65	10	6,233	0.16%
2019/03/26	14	33.86	4	33.75	33.60	10	6,351	0.16%
2019/03/25	3	33.35	1	33.75	33.75	2	6,341	0.03%
2019/03/22	3	34.45	4	34.60	33.80	-1	6,338	-0.02%
2019/03/21	149	35.63	3	35.38	35.10	146	6,491	2.25%	大買/鉅額交易
2019/03/20	2	33.93	4	34.39	34.55	-2	7,202	-0.03%
2019/03/19	3	33.75	2	33.33	33.35	1	7,144	0.01%
2019/03/18	24	34.60	27	34.41	34.10	-3	7,276	-0.04%
2019/03/15	2	33.58	1.5	34.00	34.10	0.5	7,280	0.01%
2019/03/13	1	34.10	1	34.65	34.05	0	7,331	0.00%
2019/03/12	2	34.03	45	34.53	34.70	-43	7,213	-0.60%
2019/03/11	6	32.83	8	33.18	33.55	-2	7,122	-0.03%
2019/03/08	5	32.06	8	32.28	32.35	-3	7,322	-0.04%
2019/03/07	10	32.79	30	32.74	32.60	-20	7,370	-0.27%
2019/03/06	4	32.66	1	32.60	32.60	3	7,460	0.04%
2019/03/05	5	32.86	3	33.05	32.75	2	7,619	0.03%
2019/03/04	24	32.91	8	32.82	32.70	16	7,753	0.21%
2019/02/27	2	31.75	8	31.95	32.25	-6	7,836	-0.08%
2019/02/26	37	32.45	1	32.20	32.20	36	8,037	0.45%
2019/02/25	10	33.33	3	33.15	33.15	7	8,041	0.09%
2019/02/22	4	32.93	4	32.95	32.95	0	8,149	0.00%
2019/02/21	10	33.25	2	33.25	33.10	8	8,252	0.10%
2019/02/20	1	33.35	1	33.10	33.10	0	8,506	0.00%
2019/02/19	3	32.72	12	32.77	33.00	-9	8,725	-0.10%
2019/02/18	4	31.55	4	31.90	32.00	0	8,776	0.00%
2019/02/15	6	32.53	2	32.85	32.45	4	8,974	0.04%
2019/02/14	2	32.95	21	33.08	32.95	-19	9,148	-0.21%
2019/02/13	5	32.96	1	32.85	33.00	4	9,185	0.04%
2019/02/12	11	32.45	12	32.61	32.40	-1	9,372	-0.01%
2019/02/11	3	32.52	4	32.51	32.60	-1	9,569	-0.01%
2019/01/30	6	32.20	0	0.00	32.15	6	9,556	0.06%
2019/01/29	1	32.40	2	32.28	32.45	-1	9,548	-0.01%
2019/01/28	7	32.10	11	32.13	32.10	-4	9,420	-0.04%
2019/01/25	0	0.00	12	30.73	30.80	-12	9,325	-0.13%
2019/01/24	0	0.00	5	30.00	29.90	-5	9,306	-0.05%
2019/01/23	1	29.40	2	29.75	29.85	-1	9,333	-0.01%
2019/01/22	6	29.50	3	29.58	29.40	3	9,377	0.03%
2019/01/21	2	29.88	2	29.78	29.75	0	9,400	0.00%
2019/01/18	3	28.87	2	28.95	29.55	1	9,444	0.01%
2019/01/17	16	29.43	1	29.20	29.20	15	9,525	0.16%
2019/01/16	9	29.72	4	29.85	29.85	5	9,492	0.05%
2019/01/15	0	0.00	3	30.15	30.30	-3	9,452	-0.03%
2019/01/14	1	30.05	6	29.91	29.95	-5	9,470	-0.05%
2019/01/11	21	29.96	2	29.55	29.55	19	9,515	0.20%
2019/01/10	4	30.83	4	30.96	30.70	0	9,456	0.00%
2019/01/09	19	30.26	16	30.45	30.55	3	9,464	0.03%
2019/01/08	8	29.86	5	30.20	29.80	3	9,483	0.03%
2019/01/07	0	0.00	30	29.66	29.60	-30	9,469	-0.32%
2019/01/04	45	29.12	10	29.35	29.00	35	9,580	0.37%
2019/01/03	13	30.30	24	30.55	30.30	-11	9,665	-0.11%
2019/01/02	3	30.32	2	30.25	30.25	1	9,698	0.01%
2018/12/28	4	30.20	42	30.21	30.15	-38	9,760	-0.39%
2018/12/27	35	30.82	25	30.49	30.25	10	9,932	0.10%
2018/12/26	1	30.70	7	30.41	30.25	-6	9,965	-0.06%
2018/12/25	6	30.05	5	30.25	30.25	1	10,109	0.01%
2018/12/24	1	30.35	1	30.30	30.30	0	10,397	0.00%
2018/12/21	35	29.02	28	29.14	30.50	7	10,443	0.07%
2018/12/20	49	30.26	4	30.59	29.70	45	10,349	0.43%
2018/12/19	5	32.08	7	32.16	31.85	-2	10,170	-0.02%
2018/12/18	4	31.93	5	32.02	31.90	-1	10,041	-0.01%
2018/12/17	7	31.68	5	31.91	32.20	2	10,053	0.02%
2018/12/14	32	32.32	39	32.47	31.85	-7	10,062	-0.07%
2018/12/13	24	34.31	41	34.87	33.50	-17	9,881	-0.17%
2018/12/12	5	32.22	12	32.45	32.60	-7	8,813	-0.08%
2018/12/11	19	31.92	15	32.40	32.00	4	8,820	0.05%
2018/12/10	13	31.03	1	30.70	30.70	12	8,730	0.14%
2018/12/07	13	31.60	17	31.71	31.80	-4	8,751	-0.05%
2018/12/06	11	31.42	68	31.37	31.70	-57	8,775	-0.65%
2018/12/05	15	32.86	9	32.92	32.70	6	8,855	0.07%
2018/12/04	17	33.46	12	33.66	33.45	5	8,873	0.06%
2018/12/03	68	33.43	40	33.23	33.50	28	8,805	0.32%
2018/11/30	16	31.70	26	31.90	31.70	-10	8,545	-0.12%
2018/11/29	23	31.87	12	32.26	31.50	11	8,644	0.13%
2018/11/28	23	31.77	0	0.00	31.80	23	8,697	0.26%
2018/11/27	3	32.18	0	0.00	32.40	3	8,626	0.03%
2018/11/26	12	30.69	32	31.03	31.45	-20	8,659	-0.23%
2018/11/23	77	30.13	45	30.64	29.85	32	8,610	0.37%
2018/11/22	4	31.35	5	31.44	31.50	-1	8,498	-0.01%
2018/11/21	37	31.54	48	31.06	32.25	-11	8,561	-0.13%
2018/11/20	1	31.30	2	31.43	31.60	-1	8,677	-0.01%
2018/11/19	49	32.02	108	32.24	32.00	-59	8,643	-0.68%	大賣/
2018/11/16	9	31.96	34	32.04	32.00	-25	8,521	-0.29%
2018/11/15	5	30.44	6	30.64	30.40	-1	8,445	-0.01%
2018/11/14	3	29.80	6	30.25	30.40	-3	8,442	-0.04%
2018/11/13	8	27.92	10	27.94	29.30	-2	8,313	-0.02%
2018/11/12	58	29.00	1	27.95	28.20	57	8,185	0.70%
2018/11/09	17	27.59	14	27.68	28.30	3	8,118	0.04%
2018/11/08	1	27.90	7	27.90	27.90	-6	8,008	-0.07%
2018/11/07	6	25.34	6	25.40	25.40	0	7,820	0.00%
2018/11/06	17	25.35	1	24.95	24.95	16	7,996	0.20%
2018/11/05	2	26.13	8	26.23	26.05	-6	8,003	-0.07%
2018/11/02	1	26.00	7	26.05	26.30	-6	8,026	-0.07%
2018/11/01	10	25.03	20	25.15	25.30	-10	7,918	-0.13%
2018/10/31	1	24.30	2	24.25	24.40	-1	7,903	-0.01%
2018/10/30	1	22.95	5	23.18	23.50	-4	7,954	-0.05%
2018/10/29	5	22.58	0	0.00	22.95	5	8,015	0.06%
2018/10/26	1	22.15	15	22.36	22.55	-14	8,112	-0.17%
2018/10/25	19	22.56	14	22.20	22.45	5	8,115	0.06%
2018/10/24	5	23.80	3	23.85	24.00	2	8,016	0.02%
2018/10/23	1	24.10	1	23.85	23.85	0	8,147	0.00%
2018/10/22	15	24.21	6	24.42	24.40	9	8,349	0.11%
2018/10/19	7	23.05	7	23.39	23.90	0	8,859	0.00%
2018/10/18	13	23.53	68	23.34	23.55	-55	8,974	-0.61%
2018/10/17	19	23.94	1	23.70	23.70	18	8,998	0.20%
2018/10/16	10	24.47	3	24.50	24.50	7	8,949	0.08%
2018/10/15	19	24.58	57	24.59	24.50	-38	9,156	-0.42%
2018/10/12	11	23.65	6	24.00	24.00	5	9,258	0.05%
2018/10/11	33	23.68	7	23.89	23.60	26	9,310	0.28%
2018/10/09	24	26.21	23	26.50	26.20	1	9,330	0.01%
2018/10/08	3	26.18	4	26.55	26.65	-1	9,758	-0.01%
2018/10/05	26	26.51	24	26.32	26.20	2	9,945	0.02%
2018/10/04	11	27.88	6	28.12	28.00	5	10,587	0.05%
2018/10/03	22	28.15	24	28.18	28.20	-2	11,209	-0.02%
2018/10/02	41	30.29	14	28.71	28.95	27	11,130	0.24%
2018/10/01	1	31.65	1	31.50	31.50	0	10,872	0.00%
2018/09/28	18	31.49	18	31.72	31.30	0	10,923	0.00%
2018/09/27	8	31.70	18	31.83	31.80	-10	10,889	-0.09%
2018/09/26	10	32.10	30	32.15	32.05	-20	10,852	-0.18%
2018/09/25	12	31.45	2	31.40	31.30	10	10,826	0.09%
2018/09/21	17	31.23	2	31.08	31.05	15	10,816	0.14%
2018/09/20	27	31.41	31	31.50	31.55	-4	10,780	-0.04%
2018/09/19	18	31.61	6	31.93	31.30	12	10,761	0.11%
2018/09/18	6	32.09	0	0.00	32.00	6	10,667	0.06%
2018/09/17	14	32.12	1	32.00	32.00	13	10,634	0.12%
2018/09/14	21	32.18	7	31.99	32.50	14	10,701	0.13%
2018/09/13	14	31.58	10	31.72	31.65	4	10,654	0.04%
2018/09/12	2	31.05	0	0.00	31.00	2	10,627	0.02%
2018/09/11	25	30.82	447	30.45	31.95	-422	10,650	-3.96%	大賣/鉅額交易
2018/09/10	16	32.95	0	0.00	32.05	16	10,611	0.15%
2018/09/07	12	33.85	6	33.84	33.30	6	10,656	0.06%
2018/09/06	1	34.55	2	34.50	34.50	-1	10,654	-0.01%
2018/09/05	18	34.42	9	34.56	34.50	9	10,714	0.08%
2018/09/04	2	35.30	2	35.90	36.00	0	10,692	0.00%
2018/09/03	8	36.23	6	35.93	35.80	2	10,587	0.02%
2018/08/31	25	37.04	50	36.94	36.70	-25	10,639	-0.23%
2018/08/30	24	36.26	20	36.28	36.20	4	10,625	0.04%
2018/08/29	15	35.95	0	0.00	35.70	15	10,814	0.14%
2018/08/28	6	35.59	8	35.57	35.50	-2	10,829	-0.02%
2018/08/27	20	35.71	22	35.57	35.15	-2	10,920	-0.02%
2018/08/24	6	33.78	0	0.00	33.80	6	10,953	0.05%
2018/08/23	6	33.83	18	33.91	34.10	-12	10,966	-0.11%
2018/08/22	15	33.89	7	34.00	33.75	8	10,906	0.07%
2018/08/21	17	34.94	26	34.74	35.40	-9	11,046	-0.08%
2018/08/20	12	35.40	1	34.50	34.50	11	11,315	0.10%
2018/08/17	27	36.41	20	36.59	36.00	7	11,326	0.06%
2018/08/16	6	36.73	0	0.00	36.65	6	11,348	0.05%
2018/08/15	2	38.00	16	38.04	37.90	-14	11,589	-0.12%
2018/08/14	0	0.00	2	36.35	36.85	-2	12,134	-0.02%
2018/08/13	3	35.27	5	35.80	35.50	-2	12,287	-0.02%
2018/08/10	19	38.14	13	38.06	37.55	6	12,187	0.05%
2018/08/09	39	39.23	13	39.10	38.60	26	12,281	0.21%
2018/08/08	141	38.60	14	38.81	38.60	127	12,387	1.03%	大買/鉅額交易
2018/08/07	95	38.65	11	38.49	38.85	84	12,422	0.68%
2018/08/06	13	38.47	10	38.65	38.35	3	12,517	0.02%
2018/08/03	33	38.38	13	38.41	39.00	20	12,550	0.16%
2018/08/02	82	37.72	16	38.43	37.65	66	12,638	0.52%
2018/08/01	97	39.16	1	39.70	39.10	96	12,681	0.76%
2018/07/30	2	39.45	0	0.00	38.85	2	13,019	0.02%
2018/07/27	28	39.99	24	40.12	40.05	4	12,973	0.03%
2018/07/26	30	40.04	45	39.96	40.70	-15	12,803	-0.12%
2018/07/25	8	38.46	2	38.48	37.90	6	12,359	0.05%
2018/07/24	1	38.00	3	38.12	38.30	-2	12,307	-0.02%
2018/07/23	3	38.00	1	37.70	37.60	2	12,360	0.02%
2018/07/20	2	38.20	12	38.96	38.35	-10	12,460	-0.08%
2018/07/19	15	37.28	24	37.36	37.15	-9	12,298	-0.07%
2018/07/18	0	0.00	4	38.75	37.80	-4	12,405	-0.03%
2018/07/17	8	38.56	12	38.55	38.90	-4	12,362	-0.03%
2018/07/16	11	38.50	10	38.52	38.65	1	12,343	0.01%
2018/07/13	6	37.48	15	37.27	37.05	-9	11,991	-0.08%
2018/07/12	72	37.42	52	37.19	37.55	20	11,975	0.17%
2018/07/11	13	36.20	30	36.77	37.15	-17	11,380	-0.15%
2018/07/10	2	32.55	18	32.34	33.80	-16	10,879	-0.15%
2018/07/09	22	31.23	16	31.44	31.25	6	10,996	0.05%
2018/07/06	13	32.05	6	31.62	31.20	7	11,464	0.06%
2018/07/05	6	32.37	0	0.00	32.25	6	11,945	0.05%
2018/07/04	0	0.00	12	32.43	32.70	-12	12,447	-0.10%
2018/07/03	13	32.87	1	32.30	32.10	12	13,006	0.09%
2018/07/02	2	33.30	2	33.40	33.10	0	13,314	0.00%
2018/06/29	1	34.10	5	34.18	33.90	-4	13,399	-0.03%
2018/06/28	6	33.70	16	33.58	33.70	-10	13,502	-0.07%
2018/06/27	13	33.10	15	33.26	32.90	-2	13,814	-0.01%
2018/06/26	13	33.28	1	33.30	33.30	12	13,867	0.09%
2018/06/25	7	34.26	7	34.75	33.80	0	13,903	0.00%
2018/06/22	18	33.31	16	33.55	33.20	2	13,990	0.01%
2018/06/21	3.1	32.92	8	33.35	33.50	-4.9	14,047	-0.03%
2018/06/20	12	32.58	12	32.83	32.60	0	14,114	0.00%
2018/06/19	14	34.08	3	34.02	33.75	11	14,119	0.08%
2018/06/15	4.9	35.23	8	35.53	35.20	-3.1	14,158	-0.02%
2018/06/14	31	34.93	56	35.01	34.85	-25	14,071	-0.18%
2018/06/13	46	34.85	9	35.23	34.70	37	14,041	0.26%
2018/06/12	22	35.81	12	35.65	35.45	10	14,084	0.07%
2018/06/11	5	35.74	4	35.84	35.40	1	13,952	0.01%
2018/06/08	5	35.14	7	35.59	35.85	-2	13,940	-0.01%
2018/06/07	3	35.47	3	35.40	35.20	0	13,820	0.00%
2018/06/06	16	36.12	4	36.23	35.70	12	13,746	0.09%
2018/06/05	3	35.92	5	36.13	35.75	-2	13,586	-0.01%
2018/06/04	32	36.87	29	36.52	36.30	3	13,518	0.02%
2018/06/01	56	35.65	56	35.93	36.20	0	13,373	0.00%
2018/05/31	1	34.25	2	34.90	34.25	-1	13,216	-0.01%
2018/05/30	5	34.42	1	34.45	34.40	4	13,214	0.03%
2018/05/29	18	35.78	5	35.85	35.20	13	13,382	0.10%
2018/05/28	1	34.50	15	34.87	34.90	-14	13,185	-0.11%
2018/05/25	9	33.47	31	34.02	33.10	-22	12,886	-0.17%
2018/05/24	4	34.18	1	34.35	34.00	3	12,837	0.02%
2018/05/23	2	34.05	0	0.00	34.05	2	12,805	0.02%
2018/05/22	46	34.34	5	34.24	35.20	41	12,626	0.32%
2018/05/21	1	31.00	1	31.95	32.00	0	12,098	0.00%
2018/05/18	1	31.00	11	31.06	30.60	-10	11,960	-0.08%
2018/05/17	11	30.76	2	31.15	30.85	9	11,992	0.08%
2018/05/15	1	32.00	1	32.25	31.90	0	12,099	0.00%
2018/05/14	6	32.04	42	32.03	31.75	-36	12,428	-0.29%
2018/05/11	42	31.42	9	31.37	31.50	33	12,508	0.26%
2018/05/10	13	31.89	22	32.08	32.20	-9	12,735	-0.07%
2018/05/09	3	31.13	16	31.20	31.40	-13	13,108	-0.10%
2018/05/08	18	31.31	23	31.63	31.55	-5	14,501	-0.03%
2018/05/07	44	31.68	19	32.52	31.20	25	14,808	0.17%
2018/05/04	0	0.00	3	33.50	33.10	-3	14,713	-0.02%
2018/05/03	1	33.30	1	33.10	33.10	0	14,648	0.00%
2018/05/02	1	32.95	2	33.30	33.00	-1	14,712	-0.01%
2018/04/30	1	33.10	5	33.35	33.05	-4	14,683	-0.03%
2018/04/27	18	32.60	16	32.61	32.30	2	14,913	0.01%
2018/04/26	10	33.40	2.6	33.13	32.00	7.4	15,227	0.05%
2018/04/25	1	34.85	2	34.65	34.50	-1	15,131	-0.01%
2018/04/24	60	33.53	55	34.31	34.00	5	15,052	0.03%
2018/04/23	8	34.07	3	34.50	33.60	5	14,844	0.03%
2018/04/20	82	35.08	116	34.93	34.65	-34	14,749	-0.23%	大賣/
2018/04/19	43	35.15	32	35.13	35.00	11	14,655	0.08%
2018/04/18	74	34.83	0	0.00	34.70	74	14,658	0.50%
2018/04/17	66	35.97	228	35.93	35.50	-162	14,648	-1.11%	大賣/鉅額交易
2018/04/16	2	37.60	0	0.00	37.60	2	14,689	0.01%
2018/04/13	21	35.99	9	36.39	36.30	12	14,611	0.08%
2018/04/12	23	36.64	5	36.73	36.20	18	14,567	0.12%
2018/04/11	94	36.72	12	37.05	35.30	82	14,156	0.58%
2018/04/10	27	38.40	5	38.85	38.20	22	13,821	0.16%
2018/04/09	170	41.46	18	42.85	40.50	152	13,502	1.13%	大買/鉅額交易
2018/04/03	21	46.62	25	45.49	45.00	-4	13,180	-0.03%
2018/04/02	9	49.67	0	0.00	48.95	9	12,886	0.07%
2018/03/31	3	50.73	12	50.36	49.80	-9	12,835	-0.07%
2018/03/30	6	49.32	13	50.02	50.00	-7	12,756	-0.05%
2018/03/29	3	49.20	7	48.84	48.25	-4	12,456	-0.03%
2018/03/28	17	49.15	9	49.28	48.90	8	12,459	0.06%
2018/03/27	57	49.74	61	49.73	49.85	-4	12,570	-0.03%
2018/03/26	3	47.78	15	47.97	48.40	-12	12,396	-0.10%
2018/03/23	17	47.07	2	47.25	47.00	15	12,330	0.12%
2018/03/22	24	48.60	22	48.50	48.55	2	12,284	0.02%
2018/03/21	2	48.90	48	48.70	48.50	-46	12,226	-0.38%
2018/03/20	1	47.20	4	47.38	47.60	-3	12,144	-0.02%
2018/03/19	4	47.21	4	47.09	46.90	0	12,264	0.00%
2018/03/16	2	46.15	25	46.23	47.10	-23	12,420	-0.19%
2018/03/15	11	45.30	3	45.50	45.25	8	12,521	0.06%
2018/03/14	7	45.30	1	45.20	45.15	6	12,655	0.05%
2018/03/13	1	45.90	0	0.00	46.00	1	12,882	0.01%
2018/03/12	3	46.68	7	46.41	45.60	-4	13,218	-0.03%
2018/03/09	3	45.80	3	46.05	45.95	0	13,279	0.00%
2018/03/08	1	44.60	0	0.00	44.60	1	13,215	0.01%
2018/03/07	7	44.64	1	45.50	44.15	6	13,213	0.05%
2018/03/06	25	45.07	20	45.52	45.50	5	13,345	0.04%
2018/03/05	9	44.52	9	44.48	44.30	0	13,349	0.00%
2018/03/02	53	44.13	59	44.46	44.55	-6	13,462	-0.04%
2018/03/01	31	46.61	23	46.82	46.10	8	13,309	0.06%
2018/02/27	1	47.90	16	47.95	47.25	-15	13,353	-0.11%
2018/02/26	23	47.92	22	48.19	47.60	1	13,472	0.01%
2018/02/23	19	48.12	15	48.07	47.80	4	13,931	0.03%
2018/02/22	29	48.46	3	48.33	48.10	26	14,128	0.18%
2018/02/21	77	48.54	78	48.69	50.50	-1	14,260	-0.01%
2018/02/12	38	46.68	97	46.41	46.15	-59	14,596	-0.40%
2018/02/09	11	46.22	6	45.28	46.50	5	15,312	0.03%
2018/02/08	20	47.35	6	47.68	47.50	14	16,522	0.08%
2018/02/07	28	48.62	11	48.90	49.00	17	17,249	0.10%
2018/02/06	114	46.48	119	46.63	46.50	-5	17,155	-0.03%	大買/大賣/
2018/02/05	41	48.04	136	48.07	48.50	-95	16,883	-0.56%	大賣/
2018/02/02	156	50.05	41	50.27	49.70	115	16,783	0.69%	大買/鉅額交易
2018/02/01	30	52.56	24	52.26	51.40	6	16,594	0.04%
2018/01/31	108	54.54	39	55.88	53.10	69	16,249	0.42%	大買/
2018/01/30	11	53.17	46	53.65	53.10	-35	14,707	-0.24%
2018/01/29	16	52.13	12	51.15	51.50	4	14,188	0.03%
2018/01/26	2	49.93	2	49.75	49.85	0	14,070	0.00%
2018/01/25	6	49.86	18	50.52	49.50	-12	14,094	-0.09%
2018/01/24	9	50.54	11	50.63	51.20	-2	14,062	-0.01%
2018/01/23	38	52.56	11.2	52.62	50.30	26.8	14,143	0.19%
2018/01/22	21	51.67	158	51.76	53.40	-137	13,899	-0.99%	大賣/鉅額交易
2018/01/19	0	0.00	1	48.00	48.80	-1	13,640	-0.01%
2018/01/18	4	48.25	1	47.35	47.35	3	13,612	0.02%
2018/01/17	1	48.65	2	48.65	48.30	-1	13,689	-0.01%
2018/01/16	19	48.10	21	48.35	48.15	-2	13,914	-0.01%
2018/01/15	3	49.17	3	49.23	48.60	0	13,971	0.00%
2018/01/12	0	0.00	8	50.48	49.95	-8	13,983	-0.06%
2018/01/11	24	49.67	23	50.13	49.45	1	13,887	0.01%
2018/01/10	6	48.62	12	48.88	49.40	-6	13,737	-0.04%
2018/01/09	19	46.79	14	46.91	46.90	5	13,549	0.04%
2018/01/08	5	46.70	9	47.41	47.50	-4	13,458	-0.03%
2018/01/05	18	45.99	22	46.13	46.30	-4	13,568	-0.03%
2018/01/04	2	46.08	3	46.33	45.80	-1	13,668	-0.01%
2018/01/03	4	45.66	3	45.53	46.35	1	13,721	0.01%
2018/01/02	88	45.85	94	45.82	45.55	-6	13,633	-0.04%