元太 (8069)-凱基-士林券商分點個股進出

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－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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	0.1	285.00	0	0.00	285.50	0.1	5,482	0.00%
2024/11/20	0.7	291.43	0	0.00	288.00	0.7	5,665	0.01%
2024/11/19	0	0.00	0.5	292.00	291.50	-0.5	5,648	-0.01%
2024/11/14	1.2	279.20	0	0.00	275.00	1.2	5,802	0.02%
2024/11/13	0.1	289.00	0	0.00	287.00	0.1	5,784	0.00%
2024/11/12	0.2	289.92	0	0.00	290.00	0.2	5,942	0.00%
2024/11/11	0.1	296.10	0	0.00	300.00	0.1	5,889	0.00%
2024/11/08	2.3	298.72	0	0.00	294.00	2.3	5,903	0.04%
2024/11/07	0.1	293.54	0	0.00	300.00	0.1	5,957	0.00%
2024/11/06	1.1	301.88	1.2	303.20	305.00	0	5,820	0.00%
2024/11/04	0.1	296.50	0.1	298.00	304.00	0	6,010	0.00%
2024/11/01	0.1	292.00	0	0.00	292.00	0.1	6,037	0.00%
2024/10/30	1	301.00	2	303.75	306.00	-1	6,061	-0.02%
2024/10/29	1	292.17	0	0.00	302.00	1	6,081	0.02%
2024/10/25	1	299.50	0	0.00	300.00	1	6,168	0.02%
2024/10/24	0	309.00	0	0.00	303.00	0	6,217	0.00%
2024/10/23	5	315.00	0	0.00	314.00	5	6,310	0.08%
2024/10/22	0	0.00	1.2	310.85	313.00	-1.2	6,260	-0.02%
2024/10/21	4	310.13	0	0.00	306.00	4	6,312	0.06%
2024/10/18	0	0.00	5	318.00	319.00	-5	6,239	-0.08%
2024/10/17	9	315.11	9	310.61	313.00	0	6,180	0.00%
2024/10/14	1	303.50	1	304.00	304.00	0	6,036	0.00%
2024/10/09	1	303.50	1	300.50	300.50	0	6,110	0.00%
2024/10/07	0	0.00	1	308.00	303.50	-1	6,103	-0.02%
2024/09/27	5	299.00	0	0.00	295.00	5	6,228	0.08%
2024/09/26	1	306.00	0.1	306.50	305.00	0.9	6,392	0.01%
2024/09/25	8.1	312.80	4	313.00	310.50	4.1	6,401	0.06%
2024/09/24	4	315.88	3	318.67	316.00	1	6,458	0.02%
2024/09/23	0	0.00	25	308.00	311.00	-25	6,463	-0.39%
2024/09/20	1	306.00	6	304.58	311.00	-5	6,439	-0.08%
2024/09/18	21	300.40	2	299.25	297.50	19	6,410	0.30%
2024/09/16	0	0.00	1.2	293.64	294.00	-1.2	6,427	-0.02%
2024/09/13	0	0.00	5.1	288.13	291.00	-5.1	6,435	-0.08%
2024/09/12	0.1	287.50	0	0.00	288.00	0.1	6,436	0.00%
2024/09/10	0.1	288.00	0	0.00	281.50	0.1	6,486	0.00%
2024/09/06	1.1	287.05	1	289.00	287.50	0.1	6,622	0.00%
2024/09/05	0.1	287.50	6	289.50	284.00	-6	6,790	-0.09%
2024/09/04	0.1	293.00	2	295.00	292.00	-1.9	6,896	-0.03%
2024/09/03	1	298.00	0	0.00	299.00	1	6,864	0.01%
2024/09/02	1	300.50	0	0.00	300.00	1	6,877	0.01%
2024/08/30	2	309.25	2	308.75	305.00	0	6,854	0.00%
2024/08/29	10	308.55	2	304.00	304.00	8	6,761	0.12%
2024/08/27	0	0.00	1	298.00	301.00	-1	6,719	-0.01%
2024/08/26	2	297.00	0	0.00	296.00	2	6,733	0.03%
2024/08/23	4	300.38	3	301.50	302.00	1	6,789	0.01%
2024/08/22	4	295.88	7.4	296.54	298.50	-3.4	6,702	-0.05%
2024/08/19	1.2	279.26	0	0.00	281.50	1.2	6,650	0.02%
2024/08/16	2.2	289.58	2.2	294.14	286.50	0	6,658	0.00%
2024/08/14	3.2	289.38	5	288.90	284.00	-1.9	6,366	-0.03%
2024/08/12	4	280.00	0	0.00	282.00	4	6,251	0.06%
2024/08/09	1	273.50	2	279.75	283.00	-1	6,217	-0.02%
2024/08/07	1	248.00	1	252.00	260.00	0	6,272	0.00%
2024/08/06	0	238.00	0	0.00	239.50	0	6,173	0.00%
2024/08/05	0.1	248.00	0	0.00	241.50	0.1	6,096	0.00%
2024/08/02	1	276.00	1	266.00	268.00	0	6,103	0.00%
2024/08/01	0	0.00	1	270.00	272.00	-1	6,008	-0.02%
2024/07/30	0	0.00	1.2	258.38	268.00	-1.2	5,998	-0.02%
2024/07/23	0	0.00	2	247.75	254.50	-2	5,982	-0.03%
2024/07/22	1	242.00	0	0.00	245.00	1	6,140	0.02%
2024/07/19	0.2	263.50	0	0.00	262.00	0.2	6,211	0.00%
2024/07/18	0	0.00	0	265.00	264.50	0	6,262	0.00%
2024/07/16	0	0.00	1	271.50	272.00	-1	6,344	-0.02%
2024/07/15	2	267.00	1	266.50	268.00	1	6,436	0.02%
2024/07/12	1	270.00	1	274.00	270.50	0	6,538	0.00%
2024/07/11	2	280.00	3	275.00	279.00	-1	6,626	-0.02%
2024/07/10	1	270.00	0.1	266.50	266.50	0.9	6,577	0.01%
2024/07/09	0	0.00	1.2	265.87	270.00	-1.2	6,593	-0.02%
2024/07/08	4.2	261.91	2	258.50	263.00	2.2	6,611	0.03%
2024/07/05	3	270.00	2	272.00	271.00	1	6,577	0.02%
2024/07/04	0	0.00	2	273.25	275.00	-2	6,591	-0.03%
2024/07/03	0	0.00	2	268.50	275.00	-2	6,561	-0.03%
2024/07/02	0	0.00	2.1	262.42	261.50	-2.1	6,428	-0.03%
2024/06/28	2	250.25	3	252.83	252.00	-1	6,249	-0.02%
2024/06/27	0	0.00	5.1	249.22	250.50	-5.1	6,154	-0.08%
2024/06/21	0	0.00	1	243.50	239.50	-1	6,114	-0.02%
2024/06/20	0	0.00	1	239.50	241.50	-1	6,101	-0.02%
2024/06/19	1	240.00	0	0.00	238.50	1	6,185	0.02%
2024/06/17	1	245.00	0	0.00	246.00	1	6,151	0.02%
2024/06/13	1	249.50	3	252.67	246.50	-2	6,150	-0.03%
2024/06/12	0	0.00	3	242.17	243.00	-3	6,061	-0.05%
2024/06/11	1	231.00	9.3	229.85	232.50	-8.3	5,905	-0.14%
2024/06/07	8	213.75	0	0.00	215.00	8	5,799	0.14%
2024/06/06	0.1	215.00	0	0.00	215.00	0.1	5,861	0.00%
2024/05/31	0.1	220.00	2	221.00	219.50	-1.9	6,432	-0.03%
2024/05/29	1.1	233.09	0	0.00	227.00	1.1	6,488	0.02%
2024/05/28	0	0.00	2	228.25	229.50	-2	6,558	-0.03%
2024/05/27	1	224.00	0	0.00	226.00	1	6,830	0.01%
2024/05/24	0	0.00	9	226.61	227.00	-9	6,874	-0.13%
2024/05/23	3	226.67	0.3	227.00	225.50	2.7	6,933	0.04%
2024/05/22	0	0.00	3	216.50	216.50	-3	6,831	-0.04%
2024/05/21	0	0.00	1	211.00	210.50	-1	6,826	-0.01%
2024/05/17	3	209.50	0	0.00	209.00	3	6,992	0.04%
2024/05/16	1	217.00	0	212.50	210.50	1	7,020	0.01%
2024/05/15	2.1	217.24	0	0.00	217.00	2.1	7,038	0.03%
2024/05/14	2	212.75	0	213.00	214.00	2	7,213	0.03%
2024/05/13	3	221.00	5	219.50	219.00	-2	7,201	-0.03%
2024/05/09	1	211.50	1.1	208.27	208.00	-0.1	7,297	0.00%
2024/05/08	2.1	209.54	0	0.00	209.50	2.1	7,447	0.03%
2024/05/07	1	214.50	0	0.00	217.00	1	7,477	0.01%
2024/05/06	0.1	218.50	0	0.00	218.00	0.1	7,669	0.00%
2024/05/02	1	216.00	0	0.00	216.00	1	8,247	0.01%
2024/04/30	1.1	215.48	1	210.50	210.00	0.1	8,213	0.00%
2024/04/29	2.2	221.27	2	221.50	220.50	0.2	8,180	0.00%
2024/04/26	1	227.50	3.2	228.38	227.50	-2.2	8,103	-0.03%
2024/04/25	1.2	216.11	0	0.00	216.50	1.2	8,015	0.01%
2024/04/22	0	0.00	1	208.00	207.00	-1	7,885	-0.01%
2024/04/19	2	224.50	4	213.50	215.00	-2	7,795	-0.03%
2024/04/18	4	227.75	4	225.50	225.50	0	7,695	0.00%
2024/04/17	3	229.50	4	228.75	229.00	-1	7,574	-0.01%
2024/04/16	0	0.00	1	239.00	237.00	-1	7,500	-0.01%
2024/04/12	6	241.25	6	243.25	245.00	0	7,483	0.00%
2024/04/11	0	0.00	0	240.50	242.00	0	7,431	0.00%
2024/04/10	2	239.50	3.3	238.44	240.00	-1.3	7,391	-0.02%
2024/04/09	0	227.00	0	0.00	231.00	0	7,358	0.00%
2024/04/08	0	0.00	0	234.00	232.00	0	7,348	0.00%
2024/04/03	0	226.50	0	0.00	227.00	0	7,334	0.00%
2024/04/02	1	230.50	1	230.00	230.00	0	7,325	0.00%
2024/04/01	2.1	229.09	4	231.38	231.50	-1.9	7,508	-0.03%
2024/03/29	0	0.00	2	227.50	229.00	-2	7,556	-0.03%
2024/03/27	2.1	230.95	2	228.25	228.00	0.1	7,924	0.00%
2024/03/26	0.1	227.00	0	0.00	229.50	0.1	7,926	0.00%
2024/03/25	1	232.00	3	234.67	237.00	-2	7,892	-0.03%
2024/03/22	1.1	235.14	0	0.00	236.50	1.1	7,858	0.01%
2024/03/21	1	237.50	0	0.00	236.50	1	7,785	0.01%
2024/03/20	2	239.75	1	238.50	238.50	1	7,913	0.01%
2024/03/19	1	241.00	2	240.50	239.50	-1	7,963	-0.01%
2024/03/18	0	0.00	2	243.25	244.50	-2	7,934	-0.03%
2024/03/14	0	0.00	2	235.25	235.50	-2	7,900	-0.03%
2024/03/12	0.1	237.00	1	238.00	236.00	-0.9	7,793	-0.01%
2024/03/11	1	229.50	3	226.50	229.50	-2	7,722	-0.03%
2024/03/08	7	231.71	1.1	220.14	222.50	5.9	7,635	0.08%
2024/03/06	1	241.00	0	0.00	241.00	1	7,264	0.01%
2024/03/05	2	241.00	1	241.00	241.00	1	7,259	0.01%
2024/03/04	2	250.00	0	0.00	246.50	2	7,191	0.03%
2024/03/01	2	247.00	4.1	248.67	253.00	-2.1	7,109	-0.03%
2024/02/29	2	235.25	4	239.76	246.00	-2	6,948	-0.03%
2024/02/27	0	0.00	3.2	227.14	230.00	-3.2	6,664	-0.05%
2024/02/26	4.2	223.38	2	222.50	223.50	2.2	6,590	0.03%
2024/02/23	1	232.00	0.1	235.00	231.50	1	6,505	0.01%
2024/02/22	1	230.50	1.2	232.43	233.00	-0.2	6,498	0.00%
2024/02/21	0	0.00	4	232.63	232.00	-4	6,489	-0.06%
2024/02/20	0.2	225.50	1.1	225.59	228.50	-1	6,446	-0.01%
2024/02/16	3	228.00	2	231.00	226.00	1	6,577	0.02%
2024/02/15	0	0.00	2	227.75	229.00	-2	6,481	-0.03%
2024/02/05	0	213.50	0	0.00	217.00	0	6,278	0.00%
2024/02/02	0.1	213.50	2	215.75	214.00	-1.9	6,223	-0.03%
2024/02/01	1	213.50	3	213.83	213.50	-2	6,168	-0.03%
2024/01/31	6	211.17	0	0.00	208.00	6	6,050	0.10%
2024/01/30	0	0.00	1.1	215.18	212.00	-1.1	5,985	-0.02%
2024/01/29	1.5	214.00	1	216.00	216.00	0.5	5,987	0.01%
2024/01/26	4	210.75	11	213.41	217.00	-7	5,799	-0.12%
2024/01/25	0	199.00	5.5	199.91	200.50	-5.5	5,280	-0.10%
2024/01/24	3	195.33	4	197.00	193.50	-1	5,127	-0.02%
2024/01/23	0	0.00	1.1	194.98	195.50	-1.1	5,071	-0.02%
2024/01/22	0	188.50	0	0.00	187.50	0	4,994	0.00%
2024/01/18	1	185.00	2	186.25	185.00	-1	4,944	-0.02%
2024/01/17	2	182.75	1	181.00	182.50	1	4,926	0.02%
2024/01/16	0	0.00	3	186.00	186.00	-3	4,946	-0.06%
2024/01/15	0.1	188.00	1	189.00	187.00	-0.9	5,088	-0.02%
2024/01/12	1	187.00	0	0.00	187.50	1	5,205	0.02%
2024/01/10	1	186.00	0	0.00	187.00	1	5,293	0.02%
2024/01/09	4	192.63	0	0.00	190.00	4	5,268	0.08%
2024/01/08	1	195.50	1	196.00	192.00	0	5,267	0.00%
2024/01/04	0	0.00	1	189.50	188.00	-1	5,308	-0.02%
2024/01/03	1	189.01	0	0.00	189.50	1	5,427	0.02%
2024/01/02	1	194.50	0	0.00	195.00	1	5,495	0.02%
2023/12/29	3	197.50	2	199.25	197.00	1	5,531	0.02%
2023/12/28	3	201.00	3	200.50	201.50	0	5,510	0.00%
2023/12/27	5	200.30	5	201.30	203.00	0	5,510	0.00%
2023/12/26	0	194.50	1	194.50	193.50	-1	5,340	-0.02%
2023/12/25	1	200.00	1	197.04	197.00	0	5,297	0.00%
2023/12/22	6	196.07	8	195.81	197.00	-2	5,205	-0.04%
2023/12/18	0	179.00	0	0.00	178.50	0	4,963	0.00%
2023/12/15	0	0.00	0.2	181.50	180.00	-0.2	5,028	0.00%
2023/12/14	0	0.00	0.7	180.50	181.00	-0.7	4,950	-0.01%
2023/12/12	1	175.50	0	0.00	174.50	1	4,944	0.02%
2023/12/08	0	180.50	0	0.00	178.50	0	5,027	0.00%
2023/12/07	0	0.00	1	180.50	180.50	-1	5,225	-0.02%
2023/12/06	2	177.00	1	182.00	178.00	1	5,273	0.02%
2023/12/05	0	179.00	0	0.00	179.00	0	5,321	0.00%
2023/12/04	2	181.75	0	0.00	181.00	2	5,328	0.04%
2023/11/30	1	180.00	1	182.94	183.00	0	5,332	0.00%
2023/11/29	1	178.50	0	0.00	178.50	1	5,283	0.02%
2023/11/28	1	174.02	0	0.00	175.50	1	5,343	0.02%
2023/11/20	1	177.52	0	0.00	177.50	1	5,505	0.02%
2023/11/17	0	179.50	0	0.00	181.00	0	5,543	0.00%
2023/11/16	1	180.50	0	0.00	180.50	1	5,583	0.02%
2023/11/15	0	0.00	2	180.75	180.00	-2	5,481	-0.04%
2023/11/09	0	0.00	1	174.00	172.50	-1	6,645	-0.02%
2023/11/08	1	171.00	2	170.00	171.00	-1	6,735	-0.01%
2023/11/07	1.1	168.05	0	0.00	168.50	1.1	6,755	0.02%
2023/11/06	2.1	175.81	1	179.00	173.00	1.1	6,738	0.02%
2023/11/03	0.1	174.00	0	0.00	173.50	0.1	6,673	0.00%
2023/11/02	0	0.00	1	173.00	172.00	-1	6,707	-0.01%
2023/11/01	0	0.00	1	169.99	169.00	-1	6,822	-0.02%
2023/10/30	1	168.50	2	169.00	169.00	-1	7,005	-0.01%
2023/10/27	0	0.00	2	170.00	169.50	-2	7,071	-0.03%
2023/10/26	1	167.05	0	0.00	167.00	1	7,216	0.01%
2023/10/24	0	0.00	1	168.00	170.00	-1	7,342	-0.01%
2023/10/23	3	167.52	2	170.00	168.00	1	7,307	0.01%
2023/10/20	1	173.03	3	172.50	173.00	-2	7,205	-0.03%
2023/10/19	0	178.50	0	0.00	178.50	0	7,130	0.00%
2023/10/17	0	0.00	1	180.50	178.50	-1	7,183	-0.01%
2023/10/16	3	181.50	0	0.00	179.00	3	7,225	0.04%
2023/10/12	1	181.50	2	183.25	185.00	-1	7,245	-0.01%
2023/10/11	3.5	178.93	1	181.50	181.00	2.5	7,233	0.03%
2023/10/06	1.5	184.00	2	184.50	182.00	-0.5	7,202	-0.01%
2023/10/05	3	181.50	3	183.00	182.50	0	7,158	0.00%
2023/10/04	1	177.50	2	178.00	178.00	-1	7,171	-0.01%
2023/10/03	3	180.00	0	0.00	179.50	3	7,188	0.04%
2023/10/02	1	182.50	2	182.00	181.50	-1	7,202	-0.01%
2023/09/28	1	179.00	0	0.00	179.50	1	7,258	0.01%
2023/09/26	2.1	178.10	0	0.00	177.50	2.1	7,325	0.03%
2023/09/25	0	0.00	1	181.00	182.00	-1	7,373	-0.01%
2023/09/22	1.1	175.04	0	0.00	179.50	1.1	7,489	0.01%
2023/09/21	1	181.00	1	179.00	178.00	0	7,579	0.00%
2023/09/20	0	0.00	1	185.00	180.00	-1	7,664	-0.01%
2023/09/19	0	183.50	0	0.00	181.00	0	7,767	0.00%
2023/09/18	0.1	179.00	1	179.00	178.50	-0.9	8,282	-0.01%
2023/09/15	1	181.50	1	181.50	180.00	0	8,323	0.00%
2023/09/14	2.1	181.33	3.1	182.67	182.50	-1	8,376	-0.01%
2023/09/13	1	176.99	1	174.00	174.00	0	8,346	0.00%
2023/09/12	4.1	173.52	1	176.50	172.00	3.1	8,365	0.04%
2023/09/11	0	0.00	4	178.50	178.50	-4	8,287	-0.05%
2023/09/08	1	180.00	1	180.00	179.50	0	8,389	0.00%
2023/09/07	1	184.50	0	0.00	183.50	1	8,546	0.01%
2023/09/06	2.1	186.57	0	0.00	186.50	2.1	8,648	0.02%
2023/09/05	0.1	185.50	0.1	185.50	185.00	-0.1	8,865	0.00%
2023/09/04	0.1	184.92	0	0.00	184.00	0.1	8,982	0.00%
2023/09/01	0	0.00	0	186.50	188.00	0	9,011	0.00%
2023/08/31	2	182.50	0	0.00	182.50	2	9,077	0.02%
2023/08/30	1.1	182.55	0	0.00	182.50	1.1	9,211	0.01%
2023/08/29	0	183.00	7.1	184.28	184.50	-7.1	9,456	-0.07%
2023/08/25	4	181.15	0	0.00	181.00	4	9,562	0.04%
2023/08/24	0.1	186.50	2	185.75	185.00	-1.9	9,619	-0.02%
2023/08/23	4	179.50	0	0.00	180.00	4	9,749	0.04%
2023/08/22	1	182.00	0	0.00	181.00	1	9,975	0.01%
2023/08/18	3	181.50	3	180.67	181.00	0	10,044	0.00%
2023/08/17	3	179.36	0	0.00	183.50	3	9,996	0.03%
2023/08/16	10.1	191.95	3	192.00	191.00	7.1	9,513	0.07%
2023/08/15	2	202.00	0	0.00	202.50	2	9,446	0.02%
2023/08/14	2	203.00	1	199.00	201.00	1	9,624	0.01%
2023/08/11	3	203.50	1	208.50	204.50	2	9,901	0.02%
2023/08/10	3	211.33	1	209.00	208.50	2	10,024	0.02%
2023/08/09	1	218.00	0	0.00	218.00	1	9,974	0.01%
2023/08/08	1.2	223.96	0	0.00	225.50	1.2	10,000	0.01%
2023/08/07	0	0.00	2	227.50	228.00	-2	9,996	-0.02%
2023/08/02	1	223.50	1	227.50	220.50	0	9,958	0.00%
2023/08/01	0	0.00	0.1	224.50	222.50	-0.1	10,227	0.00%
2023/07/31	3	226.17	9.1	227.37	225.00	-6.1	10,323	-0.06%
2023/07/28	1	218.50	1.6	221.63	221.50	-0.6	10,400	-0.01%
2023/07/27	0	0.00	0.1	212.65	213.00	-0.1	10,711	0.00%
2023/07/26	2	209.00	2	208.50	208.50	0	11,395	0.00%
2023/07/25	0.1	206.93	1	208.00	208.00	-0.9	11,620	-0.01%
2023/07/24	0.1	209.46	0	0.00	208.50	0.1	11,671	0.00%
2023/07/21	4	215.63	4	216.00	215.00	0	11,738	0.00%
2023/07/20	2	219.99	2.2	213.17	213.00	-0.1	11,800	0.00%
2023/07/19	0	0.00	1	219.00	219.00	-1	11,899	-0.01%
2023/07/18	1	221.50	2	222.50	222.00	-1	12,083	-0.01%
2023/07/17	1	218.50	1	218.00	218.50	0	12,170	0.00%
2023/07/14	0	220.00	1	220.50	220.50	-1	12,292	-0.01%
2023/07/13	6	224.00	6	221.33	221.00	0	12,382	0.00%
2023/07/12	2	221.00	1	221.00	221.50	1	12,447	0.01%
2023/07/11	2	214.50	3	219.67	222.00	-1	12,582	-0.01%
2023/07/10	4.1	212.75	4	212.00	212.00	0.1	12,593	0.00%
2023/07/07	2.1	213.51	4	213.13	212.50	-1.9	12,723	-0.02%
2023/07/06	2	217.75	5	218.80	216.50	-3	12,802	-0.02%
2023/07/04	6.1	224.50	15	224.50	224.50	-9	13,391	-0.07%
2023/07/03	1.1	224.14	1	227.00	224.50	0.1	13,818	0.00%
2023/06/30	7	223.50	2	225.25	225.00	5	13,825	0.04%
2023/06/29	2	216.00	2	219.00	220.50	0	13,824	0.00%
2023/06/28	4.1	212.23	2	214.50	215.00	2.1	13,779	0.01%
2023/06/27	7	211.79	7	211.93	211.50	0	13,714	0.00%
2023/06/26	7.2	205.24	6	207.67	207.50	1.2	13,656	0.01%
2023/06/21	2.1	223.49	0	0.00	222.00	2.1	13,254	0.02%
2023/06/20	2	224.50	3	226.00	227.00	-1	13,325	-0.01%
2023/06/19	2	228.50	3	228.33	227.50	-1	13,442	-0.01%
2023/06/16	5.1	232.35	1	234.50	228.50	4.1	13,454	0.03%
2023/06/15	15.2	232.59	10	231.40	231.00	5.2	13,434	0.04%
2023/06/14	2.1	234.79	0	0.00	235.00	2.1	13,455	0.02%
2023/06/13	24	235.90	28.1	233.88	241.00	-4.1	13,480	-0.03%
2023/06/12	22	226.80	23	228.63	226.50	-1	13,457	-0.01%
2023/06/09	5	226.60	7	227.50	227.00	-2	13,641	-0.01%
2023/06/08	3.2	218.52	1	216.00	216.00	2.2	13,800	0.02%
2023/06/07	3	225.33	3	226.17	226.50	0	14,437	0.00%
2023/06/06	20	224.65	21	225.36	224.50	-1	14,667	-0.01%
2023/06/05	2	219.75	7	222.14	222.50	-5	14,787	-0.03%
2023/06/02	11	216.27	16.1	218.27	218.00	-5.1	14,948	-0.03%
2023/05/31	1	208.00	0	0.00	207.00	1	15,223	0.01%
2023/05/30	1	206.00	1	208.00	205.50	0	15,284	0.00%
2023/05/29	4	210.24	3	206.83	205.00	1	15,377	0.01%
2023/05/26	0	0.00	14.1	209.41	211.00	-14.1	15,672	-0.09%
2023/05/25	2.1	200.00	7	202.79	204.00	-5	15,576	-0.03%
2023/05/24	0	0.00	2.1	203.26	203.50	-2.1	15,794	-0.01%
2023/05/23	7	199.79	8	198.81	200.50	-1	15,994	-0.01%
2023/05/22	0	197.50	1	199.44	196.00	-1	16,029	-0.01%
2023/05/19	5	196.51	7.2	198.63	198.00	-2.2	16,148	-0.01%
2023/05/18	6	200.25	3.1	200.48	198.50	3	16,664	0.02%
2023/05/17	14	203.43	14.2	204.28	204.00	-0.2	16,424	0.00%
2023/05/16	0	193.25	2.3	196.58	198.00	-2.3	16,328	-0.01%
2023/05/15	1	190.00	1	192.00	191.00	0	16,291	0.00%
2023/05/12	0.1	188.36	0	0.00	193.00	0.1	16,487	0.00%
2023/05/11	0	189.00	0	0.00	189.00	0	16,727	0.00%
2023/05/10	3.1	190.66	2	191.25	191.00	1.1	16,947	0.01%
2023/05/09	1.1	192.45	0	0.00	192.00	1.1	17,073	0.01%
2023/05/08	2.1	194.44	1	195.00	192.50	1.1	17,251	0.01%
2023/05/05	16	197.88	21	199.26	198.00	-5	17,369	-0.03%
2023/05/04	16.2	196.63	15	197.93	196.50	1.2	18,012	0.01%
2023/05/03	2.1	198.10	7.1	198.68	197.00	-5	18,098	-0.03%
2023/05/02	7.1	189.81	12.6	195.04	197.50	-5.5	17,881	-0.03%
2023/04/28	0	0.00	11.3	190.50	190.50	-11.3	17,603	-0.06%
2023/04/27	6	173.50	8	174.94	173.50	-2	17,597	-0.01%
2023/04/26	1	174.00	0	0.00	175.50	1	17,774	0.01%
2023/04/25	1	172.00	1	170.50	170.00	0	17,824	0.00%
2023/04/24	3	173.83	5	176.60	173.50	-2	17,950	-0.01%
2023/04/21	3.1	171.66	93	172.03	172.00	-89.9	17,974	-0.50%
2023/04/20	5	168.60	2	167.50	167.00	3	18,203	0.02%
2023/04/19	2	171.50	2	170.75	171.00	0	18,613	0.00%
2023/04/18	21	170.48	0	0.00	171.50	21	18,811	0.11%
2023/04/17	4	172.13	0	0.00	172.00	4	19,005	0.02%
2023/04/14	10	172.00	8	173.69	173.50	2	19,254	0.01%
2023/04/13	33	174.83	3	176.50	173.50	30	19,349	0.16%
2023/04/12	27.1	176.83	5	175.00	175.00	22.1	19,500	0.11%
2023/04/11	3	178.00	3	179.83	178.50	0	19,579	0.00%
2023/04/10	1	176.51	16	179.75	178.00	-15	19,623	-0.08%
2023/04/07	24.6	169.01	2	172.50	172.00	22.6	19,333	0.12%
2023/04/06	19	172.34	0	0.00	171.00	19	19,087	0.10%
2023/03/31	0.1	184.00	0.2	184.26	184.50	-0.2	18,757	0.00%
2023/03/30	3	184.00	5	184.00	184.50	-2	18,956	-0.01%
2023/03/29	2	181.25	2	180.00	179.50	0	18,944	0.00%
2023/03/27	0	0.00	2	185.25	185.00	-2	19,233	-0.01%
2023/03/24	28.1	184.57	28	183.36	184.00	0.1	19,458	0.00%
2023/03/23	3	181.50	3	182.00	181.00	0	19,549	0.00%
2023/03/22	11	184.00	57	183.68	182.50	-46	20,129	-0.23%
2023/03/21	1	178.00	3	178.50	178.50	-2	20,311	-0.01%
2023/03/20	2	177.25	2	178.00	177.00	0	20,573	0.00%
2023/03/17	11	175.64	12	177.38	175.50	-1	20,951	0.00%
2023/03/16	16.4	174.20	14	175.11	173.50	2.4	21,229	0.01%
2023/03/15	11	177.05	10	178.00	174.00	1	21,596	0.00%
2023/03/14	32.1	178.48	29	175.72	174.00	3.1	21,825	0.01%
2023/03/13	35.2	174.81	9	177.56	176.00	26.2	21,869	0.12%
2023/03/10	44.7	180.66	5.1	180.71	180.00	39.6	21,694	0.18%
2023/03/09	9	201.61	9	202.56	199.50	0	21,317	0.00%
2023/03/08	5.1	199.32	7	199.93	201.00	-1.9	21,404	-0.01%
2023/03/07	8	206.69	7	208.57	205.00	1	21,612	0.00%
2023/03/06	32	202.22	38	199.55	207.50	-6	21,672	-0.03%
2023/03/03	17	193.56	16.1	196.84	192.50	1	21,756	0.00%
2023/03/02	3	194.67	3	194.83	194.50	0	22,171	0.00%
2023/03/01	2	192.25	1	192.50	193.00	1	22,508	0.00%
2023/02/24	10	195.95	5	196.90	194.50	5	22,873	0.02%
2023/02/23	9	201.72	8	202.31	202.00	1	23,262	0.00%
2023/02/22	11	204.05	5.1	203.31	202.00	5.9	24,058	0.02%
2023/02/21	1	208.50	38	209.41	210.00	-37	24,129	-0.15%
2023/02/20	1	202.50	1	204.00	203.50	0	24,377	0.00%
2023/02/17	57	205.87	36.1	205.61	206.00	20.9	25,053	0.08%
2023/02/16	34	203.84	23.6	202.17	206.00	10.4	25,127	0.04%
2023/02/15	3	193.67	7	193.00	191.00	-4	24,963	-0.02%
2023/02/14	6	197.92	6	194.83	194.00	0	25,384	0.00%
2023/02/13	2	194.02	5	195.10	196.50	-3	25,641	-0.01%
2023/02/10	15	196.30	13.1	193.70	193.00	2	25,850	0.01%
2023/02/09	6	196.75	7	197.21	196.50	-1	26,118	0.00%
2023/02/08	5	196.10	10.2	194.61	193.00	-5.2	26,283	-0.02%
2023/02/07	10	191.15	9	192.67	193.00	1	26,566	0.00%
2023/02/06	26	192.88	40.3	193.52	191.50	-14.3	26,647	-0.05%
2023/02/03	21	192.57	40.1	193.74	190.50	-19.1	26,670	-0.07%
2023/02/02	36.1	189.43	18.8	187.41	190.50	17.3	26,475	0.07%
2023/02/01	4	176.50	4.1	177.37	179.00	-0.1	26,112	0.00%
2023/01/31	3	173.17	4	174.13	172.50	-1	26,147	0.00%
2023/01/30	8	175.63	4	176.13	173.50	4	26,138	0.02%
2023/01/17	0.1	175.52	0	0.00	176.00	0.1	25,983	0.00%
2023/01/16	0	0.00	1	174.58	176.50	-1	26,111	0.00%
2023/01/13	1.1	172.45	11	173.00	173.00	-9.9	26,318	-0.04%
2023/01/12	2.1	175.24	3	173.50	172.00	-0.9	26,425	0.00%
2023/01/11	3	174.83	3.1	173.66	174.00	-0.1	26,403	0.00%
2023/01/10	3.3	175.14	3	176.81	173.50	0.3	26,451	0.00%
2023/01/09	18.1	173.06	22	175.00	172.50	-3.9	26,265	-0.01%
2023/01/06	25	170.36	32	169.42	172.00	-7	26,179	-0.03%
2023/01/05	18.1	168.41	13	171.46	165.00	5.1	26,179	0.02%
2023/01/04	2	171.51	5.1	173.50	170.00	-3	26,238	-0.01%
2023/01/03	35	168.14	26.1	164.67	170.50	8.9	26,247	0.03%
2022/12/30	5	163.01	4	162.50	161.00	1	26,196	0.00%
2022/12/29	3	159.50	3	162.51	164.00	0	26,189	0.00%
2022/12/28	6.1	164.08	12	163.50	161.00	-5.9	26,216	-0.02%
2022/12/27	13	167.23	12	168.83	168.00	1	26,263	0.00%
2022/12/26	3	167.67	2	168.50	166.00	1	26,416	0.00%
2022/12/23	2	165.75	3	166.00	167.00	-1	26,662	0.00%
2022/12/22	9.1	167.66	11	168.23	169.50	-2	26,847	-0.01%
2022/12/21	2	165.51	2	165.00	164.00	0	26,905	0.00%
2022/12/20	7	166.57	2	165.75	164.00	5	26,953	0.02%
2022/12/19	30	168.27	30	170.35	169.50	0	27,091	0.00%
2022/12/16	3	171.99	1	174.00	168.00	2	27,192	0.01%
2022/12/14	27	175.52	35	172.50	178.50	-8	26,864	-0.03%
2022/12/13	21	167.98	16	168.72	165.00	5	26,294	0.02%
2022/12/12	8	169.49	2	172.00	171.00	6	26,022	0.02%
2022/12/09	17	168.50	16	171.59	170.00	1	25,876	0.00%
2022/12/08	4	171.88	3	170.83	169.50	1	25,677	0.00%
2022/12/07	8.1	177.55	3	175.17	172.00	5.1	25,533	0.02%
2022/12/06	5	184.60	5	187.90	181.50	0	25,368	0.00%
2022/12/05	7	186.36	5.2	185.20	186.00	1.9	25,288	0.01%
2022/12/02	21	179.67	188	177.64	181.00	-167	25,249	-0.66%	大賣/鉅額交易
2022/12/01	7	179.72	8	181.00	177.50	-1	25,343	0.00%
2022/11/30	11	176.18	4	179.88	181.00	7	25,232	0.03%
2022/11/29	16.2	182.67	6	179.75	177.00	10.2	25,069	0.04%
2022/11/28	3.1	180.34	7.2	182.23	184.00	-4.1	24,844	-0.02%
2022/11/25	23.2	179.26	37	177.41	177.50	-13.8	24,664	-0.06%
2022/11/24	22	175.14	27.2	174.44	178.00	-5.2	24,408	-0.02%
2022/11/23	13	167.69	86.1	166.65	169.00	-73.1	24,076	-0.30%
2022/11/22	50	166.42	7	165.64	163.50	43	23,799	0.18%
2022/11/21	88.2	163.96	38.1	166.56	164.00	50.1	23,469	0.21%
2022/11/18	24.3	174.29	27	176.94	170.00	-2.7	22,849	-0.01%
2022/11/17	21	188.24	11.1	187.60	188.50	10	22,015	0.05%
2022/11/16	11	179.95	9	178.94	182.50	2	21,904	0.01%
2022/11/15	27.3	182.42	23	181.33	178.50	4.3	21,782	0.02%
2022/11/14	3	192.02	4	194.00	193.50	-1	21,755	0.00%
2022/11/11	7	190.21	6	190.50	189.50	1	22,085	0.00%
2022/11/10	4.1	187.91	3	189.00	185.00	1.1	21,815	0.01%
2022/11/09	15.2	197.36	6	195.92	195.00	9.2	21,644	0.04%
2022/11/08	16	209.06	1	203.00	203.00	15	21,457	0.07%
2022/11/07	6	209.92	3	210.33	208.00	3	21,297	0.01%
2022/11/04	5	209.20	4	213.25	217.00	1	20,999	0.00%
2022/11/03	3	209.33	9	207.56	212.50	-6	20,765	-0.03%
2022/11/02	6	199.75	3	201.33	200.50	3	20,781	0.01%
2022/11/01	2	205.00	2	203.50	202.00	0	20,920	0.00%
2022/10/31	3	206.67	1	205.50	205.50	2	20,907	0.01%
2022/10/28	2	201.75	9.2	203.44	207.00	-7.2	20,928	-0.03%
2022/10/27	5	193.00	3	191.33	196.00	2	20,654	0.01%
2022/10/26	0	185.00	0	0.00	186.00	0	20,510	0.00%
2022/10/25	0	181.33	5	181.20	182.50	-5	20,514	-0.02%
2022/10/24	6	188.00	5	185.50	185.00	1	20,460	0.00%
2022/10/21	18.2	187.41	17	184.35	183.50	1.2	20,432	0.01%
2022/10/20	9	194.28	6	195.50	200.50	3	20,179	0.01%
2022/10/19	3	204.83	2	207.75	201.00	1	20,098	0.00%
2022/10/18	7	205.79	6	205.08	205.00	1	20,078	0.00%
2022/10/17	12	197.13	16.1	198.88	205.00	-4.1	20,107	-0.02%
2022/10/14	13	211.54	10	211.50	206.50	3	19,989	0.01%
2022/10/13	3	205.17	2	207.75	200.00	1	19,795	0.01%
2022/10/12	2	203.23	4	205.88	207.00	-2	19,691	-0.01%
2022/10/11	7.1	205.87	2	210.00	201.00	5.1	19,656	0.03%
2022/10/07	3	219.33	6	219.83	221.00	-3	19,904	-0.02%
2022/10/06	3	216.17	2	219.75	218.00	1	20,385	0.00%
2022/10/05	2	219.50	1	222.50	219.00	1	20,750	0.00%
2022/10/04	1	213.00	1	214.50	218.50	0	21,066	0.00%
2022/10/03	2	206.49	2	209.50	209.00	0	21,333	0.00%
2022/09/30	3	205.67	3	207.00	212.00	0	21,793	0.00%
2022/09/29	3	205.83	3	206.67	206.50	0	22,711	0.00%
2022/09/28	5	209.70	4	207.88	205.50	1	23,035	0.00%
2022/09/27	5	215.30	5	216.80	219.00	0	23,768	0.00%
2022/09/26	10	217.01	10	216.95	215.50	0	24,268	0.00%
2022/09/23	8.1	231.03	6	227.25	227.00	2.1	24,475	0.01%
2022/09/22	4	232.25	8.1	235.27	238.50	-4.1	24,749	-0.02%
2022/09/21	3	233.83	3.1	233.63	234.50	-0.1	24,902	0.00%
2022/09/20	4	233.77	2	234.50	235.50	2	25,011	0.01%
2022/09/19	2	233.02	3	233.67	234.00	-1	25,194	0.00%
2022/09/16	3	234.84	2	236.25	234.50	1	25,504	0.00%
2022/09/15	3	243.67	2	242.75	240.00	1	26,060	0.00%
2022/09/14	7	241.00	1	240.50	242.50	6	26,125	0.02%
2022/09/13	1	246.05	2	245.75	248.50	-1	26,249	0.00%
2022/09/12	6.5	243.58	9.1	242.70	237.50	-2.6	26,185	-0.01%
2022/09/08	8	237.94	12	237.96	240.50	-4	26,324	-0.02%
2022/09/07	7	226.57	2	225.25	228.50	5	26,382	0.02%
2022/09/06	8	236.19	3	234.50	232.50	5	26,387	0.02%
2022/09/05	1	243.00	4.1	244.36	243.00	-3.1	26,468	-0.01%
2022/09/02	0.1	238.50	2	237.25	242.00	-2	26,588	-0.01%
2022/08/31	8	241.94	4.1	240.96	239.50	3.9	26,958	0.01%
2022/08/30	0.1	239.30	1	244.96	247.00	-1	26,980	0.00%
2022/08/29	11	240.76	13	238.69	240.50	-2	27,013	-0.01%
2022/08/26	7	243.57	6	241.33	240.00	1	27,221	0.00%
2022/08/25	12	245.92	8.1	245.20	244.00	3.9	27,195	0.01%
2022/08/24	6	243.50	18	246.33	241.00	-12	27,382	-0.04%
2022/08/23	48	242.81	35	238.71	243.50	13	27,788	0.05%
2022/08/22	27.1	246.05	29	245.28	243.50	-2	28,218	-0.01%
2022/08/19	28	248.77	17	247.41	241.50	11	28,532	0.04%
2022/08/18	31	224.39	34.1	226.29	238.00	-3.1	28,229	-0.01%
2022/08/17	3.1	216.34	3	215.83	216.50	0.1	28,012	0.00%
2022/08/16	5	215.70	14	215.11	217.00	-9	28,013	-0.03%
2022/08/15	10	204.05	16	206.75	211.50	-6	28,004	-0.02%
2022/08/12	12	196.00	13	198.27	198.00	-1	28,163	0.00%
2022/08/11	4	199.63	3	198.17	197.00	1	28,840	0.00%
2022/08/10	19	196.84	19.1	196.79	196.50	-0.1	29,292	0.00%
2022/08/09	9.1	196.37	7	198.43	201.00	2.1	29,733	0.01%
2022/08/08	5	199.70	14.2	200.89	205.00	-9.2	29,733	-0.03%
2022/08/05	2	192.75	6	193.42	195.00	-4	29,821	-0.01%
2022/08/04	7	183.93	12	185.54	188.00	-5	29,883	-0.02%
2022/08/03	6	181.92	3	180.00	181.00	3	30,183	0.01%
2022/08/02	8	184.63	6	185.33	186.00	2	30,199	0.01%
2022/08/01	5	191.30	2	189.00	189.50	3	30,270	0.01%
2022/07/29	78	193.99	6	194.67	195.50	72	30,443	0.24%
2022/07/28	8	190.50	12	191.83	191.00	-4	30,465	-0.01%
2022/07/27	2	184.25	4	184.38	187.00	-2	30,360	-0.01%
2022/07/26	1	186.50	2.4	188.00	186.50	-1.4	30,392	0.00%
2022/07/25	1	188.00	1	188.00	185.50	0	30,679	0.00%
2022/07/22	2	189.00	3	189.50	188.00	-1	30,740	0.00%
2022/07/21	5	183.40	5	185.70	186.00	0	30,751	0.00%
2022/07/20	4	182.75	7	181.79	180.50	-3	30,838	-0.01%
2022/07/19	6	177.00	4	176.63	174.50	2	30,855	0.01%
2022/07/18	9.5	177.58	9	177.61	176.00	0.5	30,902	0.00%
2022/07/15	23	175.85	18	173.50	176.50	5	30,939	0.02%
2022/07/14	23.1	169.90	28	171.96	175.50	-5	30,749	-0.02%
2022/07/13	17	173.58	28	172.34	166.00	-11	30,353	-0.04%
2022/07/12	17	167.56	14	162.75	168.50	3	29,951	0.01%
2022/07/11	14	167.29	12	168.88	166.50	2	29,701	0.01%
2022/07/08	84	172.02	72	168.88	170.50	12	29,604	0.04%
2022/07/07	162	159.42	164	158.98	168.00	-2	29,163	-0.01%	大買/大賣/
2022/07/06	10	160.70	10	162.55	160.50	0	28,192	0.00%
2022/07/05	19	167.52	16	161.47	162.00	3	27,920	0.01%
2022/07/04	44	170.03	49	168.04	170.00	-5	27,225	-0.02%
2022/07/01	26.1	171.14	23	172.04	170.00	3.1	26,936	0.01%
2022/06/30	12.3	194.51	5	194.40	188.50	7.3	26,824	0.03%
2022/06/29	4	203.13	5	206.70	209.00	-1	26,768	0.00%
2022/06/28	1	203.00	1	205.50	205.00	0	27,221	0.00%
2022/06/27	2	203.50	20	205.07	204.00	-18	27,511	-0.07%
2022/06/24	7.1	196.29	9	197.56	196.00	-2	27,640	-0.01%
2022/06/23	18	196.39	12	197.00	197.00	6	27,833	0.02%
2022/06/22	13	190.65	9	188.78	188.50	4	28,270	0.01%
2022/06/21	4	194.74	3	196.83	199.00	1	28,926	0.00%
2022/06/20	35	199.01	32	199.44	192.50	3	29,007	0.01%
2022/06/17	9	197.94	8	199.06	204.50	1	29,177	0.00%
2022/06/16	2	201.29	0	0.00	201.00	2	28,823	0.01%
2022/06/15	2	207.24	2	210.75	203.50	0	29,010	0.00%
2022/06/14	3	203.51	2	205.75	211.00	1	29,119	0.00%
2022/06/13	4.1	210.68	3	213.67	208.50	1.1	28,965	0.00%
2022/06/10	28	216.66	22	214.61	219.00	6	28,896	0.02%
2022/06/09	5	207.10	6.1	208.78	212.00	-1.1	28,690	0.00%
2022/06/08	0	0.00	5.1	204.49	206.50	-5.1	28,613	-0.02%
2022/06/07	6.1	197.43	2.4	199.56	200.50	3.7	28,659	0.01%
2022/06/06	21	203.14	51	204.26	202.50	-30	28,801	-0.10%
2022/06/02	1	211.00	5	211.00	209.00	-4	28,755	-0.01%
2022/06/01	35	210.36	8.1	209.14	209.50	27	28,898	0.09%
2022/05/31	12	206.46	8	204.69	203.00	4	28,582	0.01%
2022/05/30	30.1	212.05	14	208.39	207.00	16.1	28,155	0.06%
2022/05/27	11	204.59	16.2	205.80	212.50	-5.2	27,660	-0.02%
2022/05/26	6	199.17	16.2	199.75	198.00	-10.2	27,239	-0.04%
2022/05/25	13.1	191.34	3	193.50	195.00	10.1	28,257	0.04%
2022/05/24	3.1	194.90	1	194.88	191.00	2.1	28,262	0.01%
2022/05/23	3.1	198.93	4	195.13	194.50	-0.9	28,328	0.00%
2022/05/20	5.1	199.46	12	198.33	200.50	-6.9	28,185	-0.02%
2022/05/19	40	186.98	41.1	189.24	200.50	-1.1	27,834	0.00%
2022/05/18	15.1	188.79	18.1	190.25	193.50	-3.1	27,147	-0.01%
2022/05/17	12.1	180.40	23	183.07	186.50	-10.9	26,881	-0.04%
2022/05/16	13	175.50	22.3	174.49	178.50	-9.3	26,522	-0.04%
2022/05/13	14	164.96	6.1	166.01	169.00	8	26,300	0.03%
2022/05/12	21.3	169.57	27	166.02	165.50	-5.8	26,146	-0.02%
2022/05/11	17.1	175.21	17.3	176.96	173.00	-0.2	26,127	0.00%
2022/05/10	3.1	169.05	3	169.50	173.00	0.1	26,129	0.00%
2022/05/09	14	171.07	6.1	170.50	170.00	8	26,308	0.03%
2022/05/06	6.3	166.49	2	169.25	172.50	4.3	26,350	0.02%
2022/05/05	7	170.79	12.2	171.63	173.50	-5.2	26,415	-0.02%
2022/05/04	4.3	169.12	1	167.00	167.00	3.3	26,359	0.01%
2022/05/03	5	172.10	7	174.21	171.50	-2	26,392	-0.01%
2022/04/29	30	178.27	35	176.10	174.00	-5	26,523	-0.02%
2022/04/28	4	172.88	5.1	171.39	169.50	-1.1	26,444	0.00%
2022/04/27	7	169.86	3.1	169.43	175.00	4	26,567	0.01%
2022/04/26	4	173.25	6.1	173.24	175.00	-2.1	26,696	-0.01%
2022/04/25	43.1	172.29	59	170.14	169.50	-16	26,938	-0.06%
2022/04/22	15.1	180.80	10	184.45	180.50	5.1	26,942	0.02%
2022/04/21	13	184.58	8.2	183.57	185.00	4.8	27,071	0.02%
2022/04/20	4	182.00	7.1	182.15	179.00	-3.1	27,297	-0.01%
2022/04/19	4	177.75	37	176.42	177.00	-33	27,306	-0.12%
2022/04/18	8	171.38	5.2	172.73	169.50	2.9	27,393	0.01%
2022/04/15	35.1	176.94	3	174.50	170.50	32.1	27,735	0.12%
2022/04/14	17	177.62	9.4	177.20	179.50	7.6	28,304	0.03%
2022/04/13	26	173.12	24	172.27	173.00	2	28,427	0.01%
2022/04/12	3	169.00	4	170.38	169.50	-1	28,619	0.00%
2022/04/11	5.3	168.47	3	167.50	168.00	2.3	28,722	0.01%
2022/04/08	6	171.08	5	174.10	174.50	1	28,998	0.00%
2022/04/07	27.1	171.45	23	173.67	168.00	4.1	28,841	0.01%
2022/04/06	22.4	176.35	17	175.24	176.50	5.4	28,591	0.02%
2022/04/01	6.2	179.48	9.1	179.61	180.50	-2.9	28,306	-0.01%
2022/03/31	25	184.10	32.2	184.19	185.00	-7.2	28,140	-0.03%
2022/03/30	7.1	179.99	10.2	179.25	179.50	-3.1	28,215	-0.01%
2022/03/29	41.1	178.51	63.2	176.87	179.50	-22	27,933	-0.08%
2022/03/28	43	178.56	34.1	174.15	181.50	9	27,650	0.03%
2022/03/25	183.1	177.35	305.1	176.07	177.00	-122	27,280	-0.45%	大買/大賣/鉅額交易
2022/03/24	187	162.41	55.2	162.98	172.50	131.8	26,557	0.50%	大買/鉅額交易
2022/03/23	3	154.33	6	156.83	157.00	-3	25,865	-0.01%
2022/03/22	5	147.80	16.5	149.75	153.00	-11.5	26,108	-0.04%
2022/03/21	2.1	144.24	4	145.25	144.50	-2	25,879	-0.01%
2022/03/18	2	144.50	2	144.50	145.50	0	26,077	0.00%
2022/03/17	2	139.50	15	138.13	140.00	-13	25,941	-0.05%
2022/03/16	3	130.33	4	129.88	130.00	-1	25,870	0.00%
2022/03/15	10	128.50	1	135.00	126.50	9	26,235	0.03%
2022/03/14	1	133.00	5	134.30	136.00	-4	26,500	-0.02%
2022/03/11	9	129.44	8	131.38	132.00	1	26,591	0.00%
2022/03/10	7	132.71	3	135.33	131.00	4	26,570	0.02%
2022/03/09	19	131.16	18	130.50	134.50	1	26,616	0.00%
2022/03/08	5	133.50	5.1	134.82	130.00	-0.1	26,447	0.00%
2022/03/07	9.1	138.23	5	140.60	138.00	4.1	26,398	0.02%
2022/03/04	3.1	146.46	3	146.33	147.00	0.1	26,573	0.00%
2022/03/03	7	146.93	4	147.88	146.50	3	26,961	0.01%
2022/03/02	5.2	146.52	5	148.90	146.50	0.2	27,141	0.00%
2022/03/01	2.1	149.26	5	148.70	150.00	-2.9	27,201	-0.01%
2022/02/25	14	149.07	42	151.74	147.50	-28	27,962	-0.10%
2022/02/24	24	149.69	13	149.50	147.00	11	26,920	0.04%
2022/02/23	4.1	151.46	42.8	150.53	152.50	-38.7	27,583	-0.14%
2022/02/22	16.1	146.16	2	145.75	146.00	14.1	28,880	0.05%
2022/02/21	22.1	148.04	5.4	148.72	149.00	16.8	28,897	0.06%
2022/02/18	10	147.50	0	0.00	146.00	10	28,964	0.03%
2022/02/17	91	146.46	96	144.63	146.00	-5	28,875	-0.02%
2022/02/16	13	141.00	6	141.42	140.50	7	28,656	0.02%
2022/02/15	5.2	140.20	4	139.88	138.00	1.2	28,612	0.00%
2022/02/14	12.2	141.88	8	141.69	141.50	4.2	28,361	0.01%
2022/02/11	6.4	148.32	2	149.00	148.50	4.4	28,145	0.02%
2022/02/10	15.2	156.51	13	158.08	152.00	2.2	28,105	0.01%
2022/02/09	17	157.12	21.1	156.67	156.50	-4.1	27,722	-0.01%
2022/02/08	22	154.45	3	153.50	154.00	19	27,684	0.07%
2022/02/07	8	152.25	24.3	154.62	157.50	-16.3	27,610	-0.06%
2022/01/26	5.1	147.18	4	145.38	146.50	1.1	27,338	0.00%
2022/01/25	3.2	148.52	0	0.00	147.50	3.2	27,662	0.01%
2022/01/24	3.1	152.41	1	154.00	154.50	2.1	27,855	0.01%
2022/01/21	11	156.09	4.1	154.39	153.00	6.9	27,721	0.02%
2022/01/20	1.2	155.04	2	155.25	155.50	-0.9	27,787	0.00%
2022/01/19	3.1	158.03	4.2	158.02	160.00	-1.1	27,546	0.00%
2022/01/18	2	158.25	5	156.10	157.50	-3	27,586	-0.01%
2022/01/17	4	151.00	4.1	150.87	153.00	-0.1	27,342	0.00%
2022/01/14	3	141.33	8	146.38	149.50	-5	27,570	-0.02%
2022/01/13	12.2	138.71	17	141.44	145.50	-4.8	27,268	-0.02%
2022/01/12	23.2	147.57	21.2	145.11	146.00	2	26,742	0.01%
2022/01/11	9.1	149.82	9	150.17	148.00	0.1	26,472	0.00%
2022/01/10	6.1	147.52	5	147.70	147.00	1.1	26,245	0.00%
2022/01/07	11	151.91	25	160.46	150.00	-14	25,915	-0.05%
2022/01/06	25.1	157.98	9	152.44	158.50	16.1	25,141	0.06%
2022/01/05	17.1	156.03	13	155.65	152.00	4.1	24,830	0.02%
2022/01/04	346.1	156.11	27	158.78	156.50	319.1	24,805	1.29%	大買/鉅額交易
2022/01/03	31.1	155.23	14.1	157.05	155.00	17	24,513	0.07%
2021/12/30	0	0.00	3	149.33	151.00	-3	23,918	-0.01%
2021/12/29	4.1	146.76	6	147.50	146.00	-1.9	23,910	-0.01%
2021/12/28	5	149.10	13.1	147.82	148.50	-8.1	24,017	-0.03%
2021/12/27	8.1	147.43	13.1	148.40	146.50	-5.1	23,982	-0.02%
2021/12/24	20.1	149.00	14	148.68	148.00	6.1	23,720	0.03%
2021/12/23	6	141.92	3.1	141.68	142.50	2.9	22,952	0.01%
2021/12/22	1.1	138.43	2	138.00	138.00	-1	23,031	0.00%
2021/12/21	4	135.38	2	137.00	136.50	2	23,073	0.01%
2021/12/20	15.2	137.96	40	143.56	134.00	-24.8	23,026	-0.11%
2021/12/17	32	142.34	13	142.85	143.00	19	23,008	0.08%
2021/12/16	30	142.00	23	142.00	143.00	7	22,816	0.03%
2021/12/14	6	133.17	27	132.57	135.00	-21	21,914	-0.10%
2021/12/13	31	135.27	23	138.41	135.00	8	21,607	0.04%
2021/12/10	25.2	135.48	9	132.39	136.00	16.2	21,243	0.08%
2021/12/09	25	132.06	33	133.61	131.50	-8	20,944	-0.04%
2021/12/08	26	130.04	7.3	131.75	133.00	18.7	20,495	0.09%
2021/12/07	3	126.17	33	126.55	129.00	-30	20,086	-0.15%
2021/12/06	8.3	121.28	14	122.00	123.00	-5.7	19,850	-0.03%
2021/12/03	40	125.48	7.3	123.18	127.00	32.7	19,809	0.17%
2021/12/02	3.1	120.64	1	118.50	118.00	2.1	19,497	0.01%
2021/12/01	5	120.70	4.1	120.64	122.00	1	19,303	0.00%
2021/11/30	3	125.33	4.1	126.01	125.50	-1.1	19,069	-0.01%
2021/11/29	2	119.00	11.2	121.56	123.00	-9.2	18,690	-0.05%
2021/11/26	9.3	117.10	16	118.38	116.50	-6.7	18,253	-0.04%
2021/11/25	7	123.86	13	119.92	124.00	-6	18,128	-0.03%
2021/11/24	29.1	121.92	16.1	124.76	121.50	13	18,025	0.07%
2021/11/23	34	118.59	30.2	120.04	122.00	3.8	17,380	0.02%
2021/11/22	5	119.50	4.1	118.88	121.00	0.9	17,102	0.01%
2021/11/19	4	113.50	26.5	115.16	117.00	-22.5	16,077	-0.14%
2021/11/18	2	104.00	28.1	104.63	106.50	-26.1	14,565	-0.18%
2021/11/17	10	95.21	31.2	94.22	97.00	-21.2	14,477	-0.15%
2021/11/16	37.1	92.96	0	0.00	93.00	37.1	14,555	0.25%
2021/11/15	14.1	93.08	6	93.68	92.90	8.1	14,594	0.06%
2021/11/12	0	0.00	14.5	94.53	94.00	-14.5	14,618	-0.10%
2021/11/11	0	0.00	2.3	91.29	91.30	-2.3	14,472	-0.02%
2021/11/10	7.1	90.01	1	90.60	90.40	6.1	14,615	0.04%
2021/11/09	3.3	91.57	8.5	92.31	90.40	-5.2	14,599	-0.04%
2021/11/08	8.6	89.81	3	89.77	88.30	5.6	14,387	0.04%
2021/11/05	9.1	89.75	6.4	89.55	93.40	2.8	14,490	0.02%
2021/11/04	13	91.78	7	94.03	90.60	6	14,242	0.04%
2021/11/03	1.1	93.08	24	92.84	93.70	-23	14,336	-0.16%
2021/11/02	15.5	95.20	4.2	94.72	93.10	11.3	14,258	0.08%
2021/11/01	3	95.67	14.2	95.89	95.60	-11.2	13,772	-0.08%
2021/10/29	7	91.27	16.1	91.42	91.90	-9.1	13,483	-0.07%
2021/10/28	18	90.65	20.2	92.23	90.90	-2.2	13,464	-0.02%
2021/10/27	1.1	89.05	3	89.00	88.20	-1.9	13,179	-0.01%
2021/10/26	19.1	88.42	63.2	89.12	88.30	-44.1	13,181	-0.33%
2021/10/25	31	87.04	21.1	87.10	87.10	10	12,835	0.08%
2021/10/22	59.2	85.37	26.2	85.55	86.60	33	12,899	0.26%
2021/10/21	1	81.71	2	82.05	81.10	-1	12,593	-0.01%
2021/10/20	0	0.00	64	81.07	81.10	-64	12,804	-0.50%
2021/10/19	6	81.27	13	81.22	82.00	-7	12,849	-0.05%
2021/10/18	65	79.42	5	79.78	80.50	60	12,887	0.47%
2021/10/15	42	77.83	49.1	78.96	79.00	-7.1	13,101	-0.05%
2021/10/14	1.1	74.53	7	76.06	74.50	-6	13,458	-0.04%
2021/10/13	77	78.25	118	77.35	77.30	-41	13,687	-0.30%	大賣/
2021/10/12	13	79.25	19	78.37	78.90	-6	13,570	-0.04%
2021/10/08	7	73.24	2.1	73.19	74.00	4.9	13,284	0.04%
2021/10/07	0	0.00	2	71.85	72.60	-2	13,358	-0.01%
2021/10/06	2.1	70.57	3.1	72.31	70.70	-1.1	13,536	-0.01%
2021/10/05	0	0.00	0.1	70.10	70.60	-0.1	13,501	0.00%
2021/10/04	4	70.88	0	0.00	69.00	4	13,401	0.03%
2021/09/30	3	73.50	0	0.00	73.80	3	13,553	0.02%
2021/09/29	6.4	74.80	13	73.94	73.10	-6.6	13,839	-0.05%
2021/09/28	26.1	80.22	5	80.14	78.70	21.1	13,692	0.15%
2021/09/27	59	82.52	4.1	82.39	82.40	54.9	13,539	0.41%
2021/09/24	5	81.92	5	81.34	82.50	0	13,495	0.00%
2021/09/23	2	78.70	1	78.70	78.80	1	13,274	0.01%
2021/09/22	0.1	75.70	0	0.00	75.70	0.1	13,293	0.00%
2021/09/16	0.1	76.80	0	0.00	76.50	0.1	13,475	0.00%
2021/09/15	3	76.63	0	0.00	76.20	3	13,604	0.02%
2021/09/14	2	78.65	4	78.00	78.10	-2	13,889	-0.01%
2021/09/13	4	79.55	3	78.20	77.50	1	14,245	0.01%
2021/09/10	1	78.50	51	78.23	78.90	-50	14,266	-0.35%
2021/09/09	17	77.31	1	77.10	77.30	16	14,264	0.11%
2021/09/08	37	76.80	3	76.53	76.30	34	14,439	0.24%
2021/09/07	2.1	73.60	4	74.15	75.20	-2	14,533	-0.01%
2021/09/06	2	76.20	2	76.90	75.20	0	14,779	0.00%
2021/09/03	2.1	75.68	1.3	76.35	75.80	0.8	14,783	0.01%
2021/09/02	4.1	77.43	1	78.00	75.80	3.1	14,745	0.02%
2021/09/01	4	78.55	4	78.60	78.50	0	14,701	0.00%
2021/08/31	4.1	77.47	2	78.70	78.30	2.1	14,683	0.01%
2021/08/30	1.1	80.80	1	82.00	80.50	0.1	14,568	0.00%
2021/08/27	10	82.22	5	82.00	82.40	5	14,439	0.03%
2021/08/26	0.3	80.70	1	78.60	80.30	-0.7	14,087	0.00%
2021/08/25	3	76.77	3.1	76.80	77.00	-0.1	14,095	0.00%
2021/08/24	22	77.07	15	76.35	76.00	7	14,144	0.05%
2021/08/23	10.1	77.62	8	77.34	77.50	2.1	14,026	0.01%
2021/08/20	10	76.38	12.2	77.20	77.20	-2.2	13,897	-0.02%
2021/08/19	3.1	74.81	1	74.50	73.00	2.1	13,602	0.02%
2021/08/18	6	73.57	1.2	74.06	77.10	4.9	13,620	0.04%
2021/08/17	1	71.80	0	0.00	71.70	1	13,630	0.01%
2021/08/16	3	74.17	4	72.95	76.20	-1	13,559	-0.01%
2021/08/13	2	77.60	1	76.70	76.00	1	13,425	0.01%
2021/08/12	1	77.90	2	78.25	78.80	-1	13,651	-0.01%
2021/08/11	10.1	78.50	2	78.55	77.20	8.1	13,660	0.06%
2021/08/09	6.4	81.63	3	85.47	80.90	3.4	13,602	0.02%
2021/08/06	1.1	87.55	50	87.40	87.30	-48.9	13,439	-0.36%
2021/08/05	1.3	88.66	3.1	87.94	88.30	-1.8	13,551	-0.01%
2021/08/04	8	88.35	0.1	89.60	88.20	7.9	13,790	0.06%
2021/08/03	8	87.05	8.4	86.42	87.80	-0.4	13,794	0.00%
2021/08/02	1.4	82.51	0.4	83.60	83.10	1	13,646	0.01%
2021/07/29	0	0.00	1	81.50	83.10	-1	13,469	-0.01%
2021/07/28	4	79.33	4	82.00	82.20	0	13,456	0.00%
2021/07/27	10.2	87.76	9	87.60	85.10	1.2	13,395	0.01%
2021/07/26	5	88.70	11	88.40	89.70	-6	13,392	-0.04%
2021/07/23	1	86.80	1	86.50	87.20	0	13,495	0.00%
2021/07/22	12	88.06	1.3	86.90	86.70	10.8	13,627	0.08%
2021/07/21	6.1	88.16	6	86.52	84.70	0.1	13,517	0.00%
2021/07/20	16.2	91.32	76	91.69	91.70	-59.8	13,586	-0.44%
2021/07/19	3	87.87	20.4	86.92	89.60	-17.4	13,331	-0.13%
2021/07/16	0	0.00	0.3	83.76	83.00	-0.3	13,088	0.00%
2021/07/15	4	84.43	0	0.00	83.80	4	13,148	0.03%
2021/07/14	1	85.10	5	85.44	85.10	-4	13,153	-0.03%
2021/07/13	64.7	86.90	1.6	86.80	85.80	63.1	13,029	0.48%
2021/07/12	52	84.83	0	0.00	84.20	52	12,905	0.40%
2021/07/09	1	81.90	0.5	83.00	83.20	0.5	12,932	0.00%
2021/07/08	8	82.10	10	81.66	82.10	-2	12,967	-0.02%
2021/07/07	11	80.98	9	81.04	81.60	2	12,863	0.02%
2021/07/06	33.1	79.52	35.5	81.48	80.10	-2.4	12,696	-0.02%
2021/07/05	14	76.11	20.5	76.67	77.50	-6.5	12,519	-0.05%
2021/07/01	1.2	75.20	6	75.68	74.20	-4.8	12,619	-0.04%
2021/06/30	2.1	74.27	7	73.67	74.60	-4.9	12,526	-0.04%
2021/06/29	2	75.30	2	74.80	74.10	0	12,405	0.00%
2021/06/28	2.4	75.24	44	74.27	75.60	-41.6	12,425	-0.33%
2021/06/25	43.4	73.40	2	73.40	73.40	41.4	12,329	0.34%
2021/06/24	4.2	73.27	0	0.00	73.50	4.2	12,357	0.03%
2021/06/23	8	74.76	3	75.57	74.80	5	12,292	0.04%
2021/06/22	3.4	73.78	2.2	73.85	72.40	1.2	12,022	0.01%
2021/06/21	7.2	70.07	11	70.44	70.40	-3.8	11,687	-0.03%
2021/06/18	2	70.95	1.4	70.34	70.60	0.6	11,698	0.00%
2021/06/17	0	0.00	3.5	70.26	71.20	-3.5	11,722	-0.03%
2021/06/16	5	69.02	4.5	69.93	69.30	0.5	11,791	0.00%
2021/06/15	0.3	67.80	27.8	67.03	67.80	-27.5	11,687	-0.24%
2021/06/11	3.2	63.93	0	0.00	63.60	3.2	11,555	0.03%
2021/06/09	0.1	64.10	0	0.00	65.00	0.1	11,889	0.00%
2021/06/07	11.2	63.44	5	64.50	64.10	6.2	11,934	0.05%
2021/06/04	3	64.54	38	64.96	64.30	-35	11,845	-0.30%
2021/06/03	1.4	65.39	33.2	65.97	65.80	-31.8	11,859	-0.27%
2021/06/02	0	0.00	2	65.40	64.30	-2	11,861	-0.02%
2021/05/27	2.2	61.35	0	0.00	60.80	2.2	11,814	0.02%
2021/05/26	5	61.00	0	0.00	62.00	5	11,829	0.04%
2021/05/25	0	0.00	4.2	58.18	62.10	-4.2	11,766	-0.04%
2021/05/24	3	57.70	5	57.62	57.70	-2	11,779	-0.02%
2021/05/21	6	57.53	5	57.80	57.60	1	11,816	0.01%
2021/05/20	5	58.30	5	59.20	57.50	0	11,905	0.00%
2021/05/19	1	56.60	3	56.87	56.80	-2	11,823	-0.02%
2021/05/18	3	55.70	2	56.00	55.80	1	12,099	0.01%
2021/05/17	7	53.61	0	0.00	52.20	7	12,110	0.06%
2021/05/14	18	56.63	1	56.70	56.80	17	11,978	0.14%
2021/05/13	12	55.98	0	0.00	55.20	12	11,918	0.10%
2021/05/12	1.6	52.06	16	53.99	54.50	-14.4	11,847	-0.12%
2021/05/11	5.1	56.97	5	58.10	55.30	0.1	11,750	0.00%
2021/05/10	33	59.73	0	0.00	59.90	33	12,020	0.27%
2021/05/06	7	59.95	0	0.00	59.00	7	12,352	0.06%
2021/05/05	2.6	59.39	1	62.10	58.90	1.6	12,507	0.01%
2021/05/04	4.3	61.73	8	59.85	60.50	-3.7	12,696	-0.03%
2021/05/03	4.1	64.56	0	0.00	63.00	4.1	12,729	0.03%
2021/04/29	4.1	69.39	8	66.71	66.40	-3.9	12,823	-0.03%
2021/04/28	8	65.24	0.1	66.30	65.70	7.9	12,537	0.06%
2021/04/27	7	62.66	7.1	62.92	62.30	-0.1	12,354	0.00%
2021/04/26	8.2	63.30	12	63.36	62.80	-3.8	12,303	-0.03%
2021/04/23	0.1	60.90	16.3	59.04	61.40	-16.2	11,914	-0.14%
2021/04/22	1	56.00	4	56.90	55.90	-3	11,783	-0.03%
2021/04/21	25	58.14	5	58.40	57.30	20	11,799	0.17%
2021/04/20	11	56.93	22	57.07	57.40	-11	11,736	-0.09%
2021/04/19	12	55.57	5	55.60	55.60	7	11,704	0.06%
2021/04/16	4.1	55.96	2	55.30	55.20	2.1	11,708	0.02%
2021/04/15	6	55.48	3	55.87	56.00	3	11,723	0.03%
2021/04/14	4.7	52.44	2	52.30	52.90	2.7	11,656	0.02%
2021/04/13	3.2	54.39	0	0.00	54.00	3.2	11,682	0.03%
2021/04/12	2.2	54.92	2	54.60	54.60	0.2	12,037	0.00%
2021/04/09	4.4	55.53	5	55.20	55.30	-0.6	12,358	0.00%
2021/04/08	6.1	56.93	16	56.73	57.00	-9.9	12,227	-0.08%
2021/04/07	0	0.00	6	56.52	56.70	-6	12,186	-0.05%
2021/04/06	15.2	55.11	0	0.00	54.90	15.2	12,081	0.13%
2021/04/01	1.1	54.81	10	55.00	55.00	-8.9	12,093	-0.07%
2021/03/30	0	54.40	0	0.00	54.20	0	12,004	0.00%
2021/03/29	2	54.70	1	55.00	54.20	1	12,152	0.01%
2021/03/26	0	0.00	0.5	54.00	54.50	-0.5	12,295	0.00%
2021/03/25	1	53.40	0	0.00	53.30	1	12,454	0.01%
2021/03/24	10	54.10	1	53.80	54.30	9	12,934	0.07%
2021/03/23	1.7	53.75	0	0.00	53.40	1.7	13,027	0.01%
2021/03/22	0	0.00	10.5	54.23	54.70	-10.5	13,350	-0.08%
2021/03/19	13.1	53.58	10	53.98	54.80	3.1	13,461	0.02%
2021/03/18	33.1	53.34	0	0.00	53.90	33.1	13,316	0.25%
2021/03/17	28	53.39	25	52.78	52.60	3	13,694	0.02%
2021/03/16	4.2	52.80	17	52.34	53.50	-12.8	13,719	-0.09%
2021/03/15	10	50.39	5	51.52	52.10	5	13,566	0.04%
2021/03/12	4	49.70	1	50.30	50.40	3	13,435	0.02%
2021/03/10	0.1	49.50	0	0.00	49.20	0.1	13,455	0.00%
2021/03/09	1	49.40	0	0.00	49.40	1	13,567	0.01%
2021/03/08	0.1	49.70	0	0.00	49.20	0.1	13,596	0.00%
2021/03/05	5.4	49.68	0	0.00	49.00	5.4	13,605	0.04%
2021/03/04	5.1	51.58	0	0.00	50.20	5.1	13,548	0.04%
2021/03/03	0	0.00	57	50.60	50.90	-57	13,466	-0.42%
2021/03/02	0.2	50.90	3	51.83	50.80	-2.8	13,458	-0.02%
2021/02/26	3.1	50.00	0	0.00	50.50	3.1	13,419	0.02%
2021/02/25	7	50.96	0	0.00	51.10	7	13,502	0.05%
2021/02/24	30.1	50.14	0	0.00	49.70	30.1	13,605	0.22%
2021/02/23	22.4	52.45	10	52.16	51.40	12.4	13,783	0.09%
2021/02/22	0.1	53.50	0	0.00	53.00	0.1	13,846	0.00%
2021/02/19	28.1	52.76	48	51.78	52.60	-19.9	13,716	-0.15%
2021/02/18	1	50.50	10.5	50.57	52.60	-9.5	13,480	-0.07%
2021/02/17	6.3	49.50	2	49.85	49.35	4.3	13,096	0.03%
2021/02/05	4.1	48.10	0	0.00	48.05	4.1	12,921	0.03%
2021/02/04	3.3	49.27	1	48.35	48.50	2.3	12,838	0.02%
2021/02/03	1.1	49.19	7	49.64	49.90	-5.9	12,713	-0.05%
2021/02/02	4.1	49.51	0	0.00	49.60	4.1	12,568	0.03%
2021/02/01	4	49.81	5	50.46	50.50	-1	12,400	-0.01%
2021/01/29	16	49.13	9	49.48	49.10	7	11,970	0.06%
2021/01/28	5.1	47.86	1	48.65	47.20	4.1	11,788	0.03%
2021/01/27	9	50.05	2	50.25	49.55	7	11,599	0.06%
2021/01/26	0	0.00	11	49.52	49.25	-11	11,336	-0.10%
2021/01/25	11	48.30	1	49.00	48.60	10	11,053	0.09%
2021/01/22	0	0.00	15	46.45	48.10	-15	10,747	-0.14%
2021/01/21	6	44.99	7	45.01	45.35	-1	10,434	-0.01%
2021/01/20	1.2	43.58	0	0.00	43.35	1.2	10,307	0.01%
2021/01/19	3.1	44.45	1	44.25	44.55	2.1	10,227	0.02%
2021/01/18	0.2	44.00	7	43.62	44.80	-6.8	10,163	-0.07%
2021/01/15	3	44.87	0	0.00	44.30	3	10,066	0.03%
2021/01/14	8	45.41	0	0.00	45.25	8	9,898	0.08%
2021/01/13	0	0.00	1	46.50	46.05	-1	9,753	-0.01%
2021/01/12	3.2	46.00	0	0.00	46.30	3.2	9,641	0.03%
2021/01/11	1	47.55	0	0.00	47.80	1	9,521	0.01%
2021/01/08	5.4	47.92	1	47.40	47.45	4.4	9,504	0.05%
2021/01/06	6.1	48.41	2	48.40	47.05	4.1	9,411	0.04%
2021/01/05	6	49.25	4	49.58	49.00	2	9,338	0.02%
2021/01/04	5	47.58	8.6	48.15	48.50	-3.6	8,979	-0.04%
2020/12/31	2	45.68	0	0.00	45.80	2	8,581	0.02%
2020/12/29	3	45.55	1	46.40	45.65	2	8,427	0.02%
2020/12/28	1	45.80	1	46.30	46.65	0	8,355	0.00%
2020/12/24	2	45.65	0	0.00	45.45	2	8,225	0.02%
2020/12/23	1	46.40	1	47.25	45.85	0	8,175	0.00%
2020/12/22	6.1	47.20	54	45.77	45.50	-47.9	8,084	-0.59%
2020/12/21	2	45.98	16	45.84	48.20	-14	7,859	-0.18%
2020/12/18	23.1	48.26	10	47.82	46.10	13.1	7,645	0.17%
2020/12/17	4	46.25	1	46.15	46.30	3	7,137	0.04%
2020/12/16	14	46.46	11	46.36	46.90	3	6,983	0.04%
2020/12/15	6	44.61	24	44.46	43.80	-18	6,570	-0.27%
2020/12/14	6	46.00	67	44.70	46.00	-61	6,367	-0.96%
2020/12/11	101	45.63	77	45.78	45.40	24	6,225	0.39%	大買/
2020/12/10	0	0.00	5	43.44	43.45	-5	5,707	-0.09%
2020/12/09	1.2	42.15	0	0.00	42.20	1.2	5,573	0.02%
2020/12/08	1	42.85	1	43.10	42.85	0	5,507	0.00%
2020/12/07	30.2	42.95	0	0.00	42.90	30.2	5,773	0.52%
2020/12/04	4.2	42.89	9	43.41	43.05	-4.9	5,885	-0.08%
2020/12/03	0.2	42.75	4	42.96	42.75	-3.9	5,731	-0.07%
2020/12/02	0	0.00	3	42.82	42.55	-3	5,636	-0.05%
2020/12/01	30	42.20	11	42.28	42.50	19	5,581	0.34%
2020/11/30	0	0.00	1	42.00	41.00	-1	5,576	-0.02%
2020/11/27	1	41.80	0	0.00	41.75	1	5,694	0.02%
2020/11/25	3.2	41.42	8	41.40	41.90	-4.9	5,880	-0.08%
2020/11/24	2.1	42.16	1	42.50	42.10	1.1	6,174	0.02%
2020/11/23	3.2	42.75	7	42.92	42.80	-3.9	6,054	-0.06%
2020/11/20	11	41.96	11	41.72	41.90	0	5,885	0.00%
2020/11/19	0	0.00	9	40.39	40.70	-9	5,592	-0.16%
2020/11/18	4	39.58	0	0.00	39.95	4	5,521	0.07%
2020/11/13	1	39.40	0	0.00	39.35	1	6,110	0.02%
2020/11/11	0	0.00	2	39.90	39.85	-2	6,551	-0.03%
2020/11/10	2	39.58	0	0.00	39.40	2	6,801	0.03%
2020/11/09	2	39.88	1	40.00	39.80	1	7,407	0.01%
2020/11/06	0	0.00	6	39.83	39.30	-6	7,464	-0.08%
2020/11/05	2	39.58	5	39.92	39.30	-3	7,547	-0.04%
2020/11/04	0	0.00	1	39.30	39.45	-1	7,610	-0.01%
2020/10/30	1	38.80	0	0.00	38.25	1	7,765	0.01%
2020/10/29	0	0.00	4	38.70	39.05	-4	7,884	-0.05%
2020/10/28	0	0.00	8	39.30	39.20	-8	7,902	-0.10%
2020/10/27	2	39.05	20	39.20	39.15	-18	7,906	-0.23%
2020/10/26	6	39.30	7	39.29	39.10	-1	7,938	-0.01%
2020/10/23	2	38.75	0	0.00	38.85	2	7,975	0.03%
2020/10/22	0	0.00	1	38.60	39.10	-1	8,123	-0.01%
2020/10/20	1	38.60	0	0.00	38.50	1	8,262	0.01%
2020/10/19	1	39.05	1	39.00	38.85	0	8,349	0.00%
2020/10/16	1	39.35	0	0.00	38.60	1	8,510	0.01%
2020/10/15	3	39.22	4	39.49	39.50	-1	8,647	-0.01%
2020/10/14	1	38.80	1	39.15	39.65	0	8,656	0.00%
2020/10/13	1	36.90	2	37.30	38.10	-1	8,795	-0.01%
2020/10/12	2	37.55	0	0.00	37.50	2	8,885	0.02%
2020/10/08	1	38.40	1	38.65	38.35	0	8,979	0.00%
2020/10/07	42	38.90	41	38.78	38.70	1	9,186	0.01%
2020/10/06	1	38.90	0	0.00	39.05	1	9,384	0.01%
2020/09/30	1	37.50	1	38.00	38.10	0	9,882	0.00%
2020/09/28	3	37.85	1	37.95	37.90	2	10,155	0.02%
2020/09/25	5	38.29	16.2	37.54	37.60	-11.2	10,413	-0.11%
2020/09/24	7	38.65	3	38.88	38.55	4	10,511	0.04%
2020/09/23	13	40.14	0	0.00	39.55	13	10,802	0.12%
2020/09/22	1	39.90	3	40.08	40.05	-2	11,084	-0.02%
2020/09/21	2	40.23	2	40.60	40.20	0	11,099	0.00%
2020/09/18	3	40.70	5	40.68	40.70	-2	11,199	-0.02%
2020/09/17	8	40.94	1	41.35	40.85	7	11,195	0.06%
2020/09/16	1	41.60	41	41.53	41.30	-40	11,249	-0.36%
2020/09/15	2	41.73	50	42.06	41.65	-48	11,338	-0.42%
2020/09/14	1	41.55	9	41.76	41.70	-8	11,693	-0.07%
2020/09/11	1	40.70	1	41.00	41.10	0	12,061	0.00%
2020/09/10	68	42.07	66	42.72	40.80	2	12,189	0.02%
2020/09/09	13	41.18	20	41.10	41.15	-7	12,078	-0.06%
2020/09/08	4	40.11	2	40.30	40.00	2	11,968	0.02%
2020/09/07	10	40.45	10	40.19	40.10	0	12,136	0.00%
2020/09/04	4.2	40.57	3	40.53	40.65	1.2	12,307	0.01%
2020/09/03	3	41.23	0	0.00	41.00	3	12,619	0.02%
2020/09/02	72	41.01	73	41.22	41.15	-1	13,279	-0.01%
2020/09/01	2	40.78	0	0.00	40.60	2	13,354	0.01%
2020/08/31	2	41.80	1	41.40	41.20	1	13,354	0.01%
2020/08/28	40	41.33	13	41.49	41.40	27	13,442	0.20%
2020/08/27	4	39.94	0	0.00	40.05	4	13,279	0.03%
2020/08/25	0	0.00	11	39.84	40.10	-11	13,704	-0.08%
2020/08/24	1	38.60	2	38.70	38.95	-1	13,789	-0.01%
2020/08/21	54	39.23	0	0.00	38.50	54	14,062	0.38%
2020/08/20	47	37.45	12	38.10	38.50	35	14,188	0.25%
2020/08/19	5	40.22	0	0.00	40.10	5	14,272	0.04%
2020/08/18	7	41.64	111	41.25	41.20	-104	14,805	-0.70%	大賣/鉅額交易
2020/08/17	7	43.56	7	43.91	43.50	0	15,335	0.00%
2020/08/14	17	43.56	5	43.43	43.55	12	15,665	0.08%
2020/08/13	23	43.72	49	43.38	44.00	-26	16,035	-0.16%
2020/08/12	3	41.10	0	0.00	40.90	3	15,663	0.02%
2020/08/11	12.2	40.76	14	40.96	41.30	-1.9	15,714	-0.01%
2020/08/10	0	0.00	2	41.63	40.60	-2	15,931	-0.01%
2020/08/07	5	40.56	0	0.00	40.20	5	16,099	0.03%
2020/08/04	5	41.45	1	41.35	41.50	4	17,247	0.02%
2020/08/03	0.2	41.15	1	41.15	41.20	-0.9	17,674	0.00%
2020/07/31	2	40.70	0	0.00	40.85	2	17,766	0.01%
2020/07/30	2.2	41.39	2	41.55	41.40	0.2	17,869	0.00%
2020/07/29	1	40.15	3	40.37	40.90	-2	17,928	-0.01%
2020/07/28	1	40.00	11	39.30	39.45	-10	17,901	-0.06%
2020/07/27	1.2	41.11	5	40.65	40.55	-3.9	17,835	-0.02%
2020/07/24	8.2	41.83	8	42.30	41.30	0.2	17,873	0.00%
2020/07/23	15	42.08	16.1	42.10	42.00	-1.1	17,960	-0.01%
2020/07/22	2	42.03	10	42.34	42.80	-8	18,107	-0.04%
2020/07/21	7	41.35	14	41.36	41.50	-7	17,986	-0.04%
2020/07/20	2	39.40	5	39.00	39.65	-3	17,840	-0.02%
2020/07/17	20.2	40.39	2	39.78	39.85	18.2	17,837	0.10%
2020/07/16	1	42.90	8	43.29	43.25	-7	17,635	-0.04%
2020/07/15	2.1	42.47	1	42.90	42.50	1.1	17,423	0.01%
2020/07/14	19	42.78	0	0.00	42.50	19	17,379	0.11%
2020/07/13	7	44.22	7	43.99	44.50	0	17,295	0.00%
2020/07/10	5.1	42.33	15	42.76	42.50	-9.9	17,133	-0.06%
2020/07/09	8.2	41.55	18	41.86	41.95	-9.9	16,925	-0.06%
2020/07/08	22	43.75	21	43.73	43.85	1	16,649	0.01%
2020/07/07	15.2	43.69	8	43.59	43.50	7.2	16,597	0.04%
2020/07/06	9	44.58	7	44.29	44.00	2	16,597	0.01%
2020/07/03	7.2	43.22	2	43.33	43.00	5.2	16,418	0.03%
2020/07/02	15	42.82	22	42.61	43.95	-7	16,271	-0.04%
2020/07/01	14	41.89	27	41.90	41.95	-13	15,947	-0.08%
2020/06/30	4	40.70	5	40.60	40.60	-1	15,644	-0.01%
2020/06/29	1	40.40	16	40.82	40.65	-15	15,658	-0.10%
2020/06/24	1.2	40.70	0	0.00	40.50	1.2	15,616	0.01%
2020/06/23	0	0.00	6	41.08	40.65	-6	15,686	-0.04%
2020/06/22	3	40.78	6	40.44	40.55	-3	15,677	-0.02%
2020/06/19	12.2	40.93	5.5	41.04	40.50	6.7	15,803	0.04%
2020/06/18	24	39.49	16	39.79	40.60	8	15,511	0.05%
2020/06/17	7	38.28	15	38.38	38.40	-8	15,081	-0.05%
2020/06/16	21	38.09	16	38.35	38.75	5	15,016	0.03%
2020/06/12	0.2	38.00	4	38.28	37.95	-3.9	14,993	-0.03%
2020/06/11	111	37.92	52	38.11	38.20	59	14,908	0.40%	大買/
2020/06/10	104	36.75	112	37.03	38.05	-8	14,791	-0.05%	大買/大賣/
2020/06/09	30	38.09	1	38.15	37.35	29	14,569	0.20%
2020/06/08	6.2	40.27	3	40.43	40.55	3.2	13,891	0.02%
2020/06/05	5	40.43	2	40.68	40.80	3	13,694	0.02%
2020/06/04	7.2	40.50	5	40.69	40.35	2.2	13,703	0.02%
2020/06/03	7	41.31	5	41.75	41.10	2	13,553	0.01%
2020/06/02	5	41.35	19	41.32	41.00	-14	13,320	-0.11%
2020/06/01	35	41.35	100.2	41.93	41.85	-65.2	13,121	-0.50%
2020/05/29	21	40.75	21	40.91	40.60	0	12,818	0.00%
2020/05/28	62	41.58	12	41.74	40.55	50	12,660	0.39%
2020/05/27	50	41.82	13	42.19	41.60	37	12,319	0.30%
2020/05/26	27	41.90	17	42.12	41.70	10	12,135	0.08%
2020/05/25	42	41.91	49	41.68	42.30	-7	11,780	-0.06%
2020/05/22	83	39.53	86	39.80	39.80	-3	11,043	-0.03%
2020/05/21	6	38.82	5	38.71	38.85	1	10,233	0.01%
2020/05/20	95	37.72	43	38.29	39.05	52	9,765	0.53%
2020/05/19	6	36.60	1	37.20	36.30	5	9,161	0.05%
2020/05/18	2	35.55	13	35.78	36.10	-11	8,953	-0.12%
2020/05/15	2	36.25	3	36.25	35.80	-1	8,840	-0.01%
2020/05/14	4	36.89	6	36.98	36.50	-2	8,503	-0.02%
2020/05/13	1	36.40	17	37.03	37.45	-16	8,158	-0.20%
2020/05/12	4	35.08	20	35.89	35.85	-16	7,777	-0.21%
2020/05/11	21	34.66	17	34.63	34.90	4	7,351	0.05%
2020/05/08	17	33.13	13	33.06	33.00	4	6,940	0.06%
2020/05/07	6	31.50	1	31.80	31.95	5	6,412	0.08%
2020/05/06	2	31.10	3	31.38	31.25	-1	6,293	-0.02%
2020/05/05	5	30.80	2	30.88	30.60	3	6,183	0.05%
2020/05/04	1	30.40	1	30.65	30.55	0	6,093	0.00%
2020/04/30	1	30.80	13	30.84	31.00	-12	6,073	-0.20%
2020/04/29	3	30.83	1	30.65	30.75	2	6,055	0.03%
2020/04/28	3	30.92	6	30.98	30.95	-3	6,023	-0.05%
2020/04/27	11	30.75	3	30.75	30.80	8	5,969	0.13%
2020/04/24	0	0.00	5	28.93	28.95	-5	5,749	-0.09%
2020/04/23	0	0.00	2	28.35	28.35	-2	5,699	-0.04%
2020/04/22	1	27.90	0	0.00	28.10	1	5,707	0.02%
2020/04/21	6	28.20	1	28.00	27.80	5	5,660	0.09%
2020/04/20	0	0.00	1	29.05	28.85	-1	5,640	-0.02%
2020/04/17	3	28.93	0	0.00	28.75	3	5,625	0.05%
2020/04/16	4	28.90	50	28.68	29.10	-46	5,528	-0.83%
2020/04/14	40	27.85	1	27.90	27.90	39	5,394	0.72%
2020/04/13	3	27.62	0	0.00	27.50	3	5,393	0.06%
2020/04/10	6	27.90	6	27.83	27.80	0	5,406	0.00%
2020/04/09	510	27.97	16	27.78	27.60	494	5,419	9.12%	大買/鉅額交易
2020/04/08	0	0.00	17	26.35	26.80	-17	5,307	-0.32%
2020/04/07	5	25.73	4	25.80	25.90	1	5,205	0.02%
2020/04/06	1	25.10	0	0.00	25.20	1	5,157	0.02%
2020/03/31	2	24.70	0	0.00	24.70	2	5,167	0.04%
2020/03/30	12	25.01	16	24.99	25.10	-4	5,085	-0.08%
2020/03/27	12	24.61	8	24.73	24.60	4	4,988	0.08%
2020/03/26	16	23.92	3	23.97	24.05	13	4,862	0.27%
2020/03/25	15	24.85	11	24.83	24.30	4	4,773	0.08%
2020/03/24	0	0.00	10	23.31	23.75	-10	4,530	-0.22%
2020/03/23	8	21.66	0	0.00	21.60	8	4,424	0.18%
2020/03/20	5	22.45	5	22.70	22.60	0	4,426	0.00%
2020/03/19	0	0.00	16	22.85	21.00	-16	4,364	-0.37%
2020/03/18	0	0.00	31	22.57	22.40	-31	4,298	-0.72%
2020/03/17	30	22.25	0	0.00	22.00	30	4,367	0.69%
2020/03/16	6	23.60	0	0.00	23.70	6	4,396	0.14%
2020/03/13	3	23.75	2	23.90	25.00	1	4,384	0.02%
2020/03/12	3	27.37	10	26.48	26.15	-7	4,318	-0.16%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/10	2	28.05	0	0.00	28.40	2	4,285	0.05%
2020/03/06	1	30.50	0	0.00	30.30	1	4,136	0.02%
2020/03/04	0	0.00	1	30.30	30.30	-1	4,292	-0.02%
2020/02/17	0	0.00	1	30.05	30.35	-1	5,173	-0.02%
2020/02/14	0	0.00	1	30.30	30.30	-1	5,232	-0.02%
2020/02/13	2	29.95	0	0.00	30.15	2	5,292	0.04%
2020/02/12	4	29.70	0	0.00	29.80	4	5,426	0.07%
2020/02/04	0	0.00	2	29.55	29.55	-2	6,353	-0.03%
2020/02/03	1	28.85	0	0.00	29.35	1	6,363	0.02%
2020/01/31	0	0.00	2	29.58	29.75	-2	6,368	-0.03%
2020/01/30	2	29.70	40	29.09	29.00	-38	6,404	-0.59%
2020/01/16	30	31.60	5	31.55	31.60	25	6,288	0.40%
2020/01/13	0	0.00	2	30.80	30.75	-2	6,421	-0.03%
2020/01/10	3	30.40	0	0.00	30.50	3	6,455	0.05%
2020/01/08	2	30.50	20	30.55	30.55	-18	6,520	-0.28%
2020/01/06	0	0.00	2	31.85	31.65	-2	7,065	-0.03%
2020/01/03	2	31.58	0	0.00	31.70	2	7,075	0.03%
2020/01/02	0	0.00	4	32.00	31.90	-4	7,116	-0.06%
2019/12/30	3	31.25	0	0.00	31.05	3	7,215	0.04%
2019/12/27	20	31.38	2	31.40	31.15	18	7,464	0.24%
2019/12/25	0	0.00	3	30.83	30.75	-3	7,466	-0.04%
2019/12/20	5	31.18	0	0.00	31.05	5	7,472	0.07%
2019/12/18	0	0.00	2	31.30	31.10	-2	7,423	-0.03%
2019/12/17	3	30.87	3	30.92	30.95	0	7,381	0.00%
2019/12/16	2	30.90	14	30.66	31.00	-12	7,349	-0.16%
2019/12/13	9	30.35	5	30.73	30.20	4	7,288	0.05%
2019/12/12	11	30.47	0	0.00	30.20	11	7,172	0.15%
2019/12/11	4	30.88	20	30.75	30.80	-16	7,033	-0.23%
2019/12/06	1	31.90	20	31.70	31.75	-19	6,905	-0.28%
2019/12/05	20	31.85	0	0.00	31.90	20	6,892	0.29%
2019/12/04	0.1	31.90	0	0.00	31.90	0.1	6,846	0.00%
2019/12/03	0	0.00	2	31.90	31.65	-2	6,889	-0.03%
2019/12/02	11	31.73	0	0.00	31.30	11	6,883	0.16%
2019/11/29	19	32.60	1	32.40	32.30	18	6,830	0.26%
2019/11/28	8	32.78	10	32.75	32.70	-2	6,789	-0.03%
2019/11/27	30	33.15	0	0.00	33.15	30	6,741	0.45%
2019/11/25	11	33.12	15	33.01	32.60	-4	6,607	-0.06%
2019/11/22	1	32.90	1	32.20	32.55	0	6,450	0.00%
2019/11/20	16	31.80	0	0.00	31.50	16	6,381	0.25%
2019/11/18	9.1	31.96	0	0.00	32.05	9.1	6,768	0.13%
2019/11/14	2	31.78	0	0.00	31.85	2	6,799	0.03%
2019/11/13	8	31.98	1	31.85	31.80	7	6,794	0.10%
2019/11/12	1	32.60	0	0.00	32.55	1	6,786	0.01%
2019/11/11	1	33.00	21	32.93	32.55	-20	6,729	-0.30%
2019/11/08	23	32.88	10	32.85	32.85	13	6,584	0.20%
2019/11/06	2	32.23	4	32.16	32.15	-2	6,253	-0.03%
2019/11/05	0	0.00	1	32.70	32.75	-1	6,175	-0.02%
2019/11/04	4	31.46	30	31.41	32.05	-26	5,941	-0.44%
2019/11/01	20	29.70	0	0.00	29.70	20	5,705	0.35%
2019/10/31	3.2	29.97	4	30.15	29.95	-0.8	5,708	-0.01%
2019/10/30	1	30.00	0	0.00	30.00	1	5,678	0.02%
2019/10/29	8	30.89	3	31.47	30.50	5	5,603	0.09%
2019/10/28	1.2	31.36	1	31.65	31.40	0.2	5,531	0.00%
2019/10/25	1.2	31.50	1	31.60	31.55	0.2	5,527	0.00%
2019/10/24	0	0.00	2	31.78	31.75	-2	5,522	-0.04%
2019/10/23	3	31.73	0	0.00	31.50	3	5,547	0.05%
2019/10/22	0	0.00	1	32.05	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	1	32.00	32.05	-1	5,473	-0.02%
2019/10/18	0	0.00	1	31.35	31.35	-1	5,387	-0.02%
2019/10/17	2	31.28	3	31.10	31.35	-1	5,366	-0.02%
2019/10/16	1	30.85	2	31.23	30.85	-1	5,349	-0.02%
2019/10/15	8	31.15	3	31.50	30.90	5	5,293	0.09%
2019/10/14	0	0.00	1	30.50	31.00	-1	5,017	-0.02%
2019/10/08	1	31.00	2	30.75	30.70	-1	4,734	-0.02%
2019/10/07	0.2	30.75	1	30.90	30.90	-0.9	4,709	-0.02%
2019/10/04	4.2	29.87	2	30.05	29.80	2.2	4,594	0.05%
2019/10/03	10	29.77	17	30.15	30.10	-7	4,570	-0.15%
2019/10/02	21	27.99	32	29.24	29.40	-11	4,302	-0.26%
2019/10/01	5	28.14	0	0.00	28.05	5	4,236	0.12%
2019/09/27	2	28.20	0	0.00	28.15	2	4,302	0.05%
2019/09/26	0	0.00	3	29.00	28.90	-3	4,295	-0.07%
2019/09/25	0	0.00	1	28.70	28.90	-1	4,321	-0.02%
2019/09/24	0	0.00	25	28.93	29.00	-25	4,368	-0.57%
2019/09/23	2	28.58	4	28.51	28.65	-2	4,361	-0.05%
2019/09/20	3.2	28.33	4	28.48	28.30	-0.8	4,381	-0.02%
2019/09/19	22	28.35	1	28.35	28.35	21	4,363	0.48%
2019/09/18	8	28.60	0	0.00	28.50	8	4,383	0.18%
2019/09/12	0	0.00	7	28.94	29.00	-7	4,640	-0.15%
2019/09/10	12	28.14	1	28.45	29.00	11	4,647	0.24%
2019/09/09	2	29.38	0	0.00	29.40	2	4,526	0.04%
2019/09/06	2	29.20	0	0.00	29.40	2	4,527	0.04%
2019/09/05	4	29.29	0	0.00	29.20	4	4,627	0.09%
2019/09/04	0	0.00	2	29.25	29.35	-2	4,608	-0.04%
2019/09/03	0	0.00	2	28.68	28.95	-2	4,617	-0.04%
2019/08/30	2	27.85	0	0.00	27.90	2	4,556	0.04%
2019/08/28	1	28.10	0	0.00	28.05	1	4,513	0.02%
2019/08/27	3	28.38	0.3	28.35	28.00	2.7	4,599	0.06%
2019/08/26	4	28.21	0	0.00	28.10	4	4,548	0.09%
2019/08/23	2	30.45	0	0.00	30.30	2	4,475	0.04%
2019/08/22	6	31.09	20	30.85	30.80	-14	4,316	-0.32%
2019/08/21	0	0.00	1	33.75	34.00	-1	3,965	-0.03%
2019/08/20	1	33.60	1	33.70	33.60	0	3,970	0.00%
2019/08/19	4	33.78	1.1	33.72	33.85	2.9	3,993	0.07%
2019/08/16	0	0.00	10	32.70	32.80	-10	4,127	-0.24%
2019/08/15	2	32.93	0	0.00	32.50	2	4,190	0.05%
2019/08/14	10	32.85	1	32.95	32.70	9	4,184	0.22%
2019/08/13	11	32.34	10	31.45	32.35	1	4,226	0.02%
2019/08/12	20	32.25	0	0.00	32.25	20	4,264	0.47%
2019/08/07	4	32.00	0	0.00	31.60	4	4,338	0.09%
2019/08/06	1	31.80	0	0.00	32.00	1	4,444	0.02%
2019/08/05	0.2	32.30	0	0.00	32.25	0.2	4,458	0.00%
2019/08/02	1.2	32.84	30	33.00	32.80	-28.9	4,542	-0.64%
2019/07/31	30	34.20	0	0.00	34.40	30	4,588	0.65%
2019/07/29	0	0.00	2	34.50	34.50	-2	4,631	-0.04%
2019/07/25	2	35.05	0	0.00	34.85	2	4,719	0.04%
2019/07/23	0.3	34.60	0	0.00	34.75	0.3	4,753	0.01%
2019/07/22	0.2	34.80	0	0.00	34.80	0.2	4,803	0.00%
2019/07/16	0.2	35.25	0	0.00	35.20	0.2	5,080	0.00%
2019/07/15	1	35.55	50	35.76	35.35	-49	5,215	-0.94%
2019/07/12	112	35.43	63	35.44	35.25	49	5,313	0.92%	大買/
2019/07/05	0.2	34.45	0	0.00	34.55	0.2	5,925	0.00%
2019/07/04	5	34.60	5	34.55	34.60	0	6,265	0.00%
2019/06/25	5	33.80	10	33.08	33.20	-5	7,332	-0.07%
2019/06/24	10	33.80	10	33.71	33.75	0	7,343	0.00%
2019/06/21	82	34.29	130	33.98	33.60	-48	7,380	-0.65%	大賣/
2019/06/20	16	33.37	16	33.37	33.70	0	7,327	0.00%
2019/06/19	40	32.55	0	0.00	32.50	40	7,366	0.54%
2019/06/14	5	32.30	30	32.45	32.20	-25	7,933	-0.32%
2019/06/13	43	32.79	40	32.53	32.65	3	7,961	0.04%
2019/06/12	30	32.15	6	32.04	32.30	24	7,865	0.31%
2019/06/11	1	31.70	0	0.00	31.70	1	7,877	0.01%
2019/06/06	5	31.17	30	31.20	30.85	-25	8,259	-0.30%
2019/06/05	30	31.37	3	31.60	31.30	27	8,334	0.32%
2019/06/04	0	0.00	3	31.30	31.10	-3	8,331	-0.04%
2019/06/03	12	30.91	0	0.00	31.05	12	8,323	0.14%
2019/05/31	0	0.00	4	32.40	32.00	-4	8,202	-0.05%
2019/05/30	2	32.40	1	32.10	31.95	1	8,176	0.01%
2019/05/29	0	0.00	1	31.90	32.70	-1	8,135	-0.01%
2019/05/28	0	0.00	2	31.20	31.10	-2	8,068	-0.02%
2019/05/24	4	30.53	0	0.00	30.25	4	8,087	0.05%
2019/05/23	7	30.61	0	0.00	30.80	7	8,036	0.09%
2019/05/22	11	32.33	0	0.00	32.05	11	7,867	0.14%
2019/05/21	3	33.28	20	33.30	33.25	-17	7,838	-0.22%
2019/05/20	20	33.80	0	0.00	33.65	20	7,855	0.25%
2019/05/17	1	34.50	0	0.00	34.50	1	7,864	0.01%
2019/05/15	0	0.00	1	33.60	33.50	-1	7,953	-0.01%
2019/05/14	1	31.90	0	0.00	32.60	1	7,996	0.01%
2019/05/13	1.1	33.42	1	33.00	33.00	0.1	7,903	0.00%
2019/05/10	1	35.05	2	34.73	33.95	-1	7,912	-0.01%
2019/05/09	4	35.45	1	35.80	35.05	3	7,883	0.04%
2019/05/08	1	36.30	0	0.00	36.60	1	7,993	0.01%
2019/05/07	0	0.00	3.1	37.10	36.95	-3.1	8,205	-0.04%
2019/05/06	2	36.75	6	37.18	36.70	-4	8,284	-0.05%
2019/05/03	3	38.07	2	37.38	37.90	1	8,241	0.01%
2019/05/02	4	36.95	1	37.40	37.40	3	8,187	0.04%
2019/04/30	2	36.30	2	36.60	36.95	0	8,159	0.00%
2019/04/29	1.1	36.57	5	36.38	36.25	-3.9	8,146	-0.05%
2019/04/26	0.2	37.15	0	0.00	37.00	0.2	8,183	0.00%
2019/04/25	2	37.83	5	38.25	37.85	-3	8,169	-0.04%
2019/04/24	1.4	37.70	0	0.00	37.55	1.4	8,154	0.02%
2019/04/23	2.2	37.39	0	0.00	37.80	2.2	8,109	0.03%
2019/04/22	4.4	38.40	2	38.20	37.80	2.4	8,045	0.03%
2019/04/19	10.1	38.05	15	38.06	38.35	-4.9	8,029	-0.06%
2019/04/18	2.3	37.53	6	37.54	37.35	-3.8	7,983	-0.05%
2019/04/17	5.1	37.99	10	37.97	37.50	-4.9	7,919	-0.06%
2019/04/16	4	37.78	14	37.40	37.35	-10	7,788	-0.13%
2019/04/15	2.1	37.34	2	37.48	37.15	0.1	7,682	0.00%
2019/04/12	13	36.16	11	36.30	36.30	2	7,588	0.03%
2019/04/11	31	37.35	14	36.46	36.20	17	7,488	0.23%
2019/04/10	7	37.94	9	37.49	37.25	-2	7,275	-0.03%
2019/04/09	29	36.73	45	37.14	37.20	-16	6,956	-0.23%
2019/04/08	5	35.45	54	35.28	35.95	-49	6,570	-0.75%
2019/04/03	21	34.53	2	34.48	34.50	19	6,398	0.30%
2019/04/02	12	34.07	28	34.21	34.15	-16	6,334	-0.25%
2019/04/01	30.2	34.07	15	34.12	33.95	15.2	6,285	0.24%
2019/03/29	1	33.85	60	35.11	34.50	-59	6,158	-0.96%
2019/03/28	12	34.09	22	34.54	34.60	-10	6,093	-0.16%
2019/03/27	20.2	33.58	10	33.55	33.65	10.2	6,233	0.16%
2019/03/26	12.2	33.82	14	33.65	33.60	-1.9	6,351	-0.03%
2019/03/25	12	33.53	13	33.57	33.75	-1	6,341	-0.02%
2019/03/22	2.2	34.41	3	34.60	33.80	-0.9	6,338	-0.01%
2019/03/21	137	35.53	43	35.36	35.10	94	6,491	1.45%	大買/
2019/03/20	16	33.80	18	34.44	34.55	-2	7,202	-0.03%
2019/03/19	11.2	34.28	10	33.70	33.35	1.2	7,144	0.02%
2019/03/18	16.2	34.44	16	34.32	34.10	0.2	7,276	0.00%
2019/03/15	10.1	33.70	11	33.96	34.10	-0.9	7,280	-0.01%
2019/03/14	33	34.08	33	33.65	33.60	0	7,304	0.00%
2019/03/13	28.1	35.00	0	0.00	34.05	28.1	7,331	0.38%
2019/03/12	7	34.08	17	34.40	34.70	-10	7,213	-0.14%
2019/03/11	2	33.05	5	33.21	33.55	-3	7,122	-0.04%
2019/03/08	1	32.30	0	0.00	32.35	1	7,322	0.01%
2019/03/06	0.1	32.40	5	32.64	32.60	-4.9	7,460	-0.07%
2019/03/05	15	32.87	6	32.83	32.75	9	7,619	0.12%
2019/03/04	8	32.96	9	32.91	32.70	-1	7,753	-0.01%
2019/02/27	1	31.75	2	32.25	32.25	-1	7,836	-0.01%
2019/02/26	3.2	32.38	2	32.20	32.20	1.2	8,037	0.01%
2019/02/25	0.2	33.15	0	0.00	33.15	0.2	8,041	0.00%
2019/02/22	2.2	32.95	0	0.00	32.95	2.2	8,149	0.03%
2019/02/21	1.2	33.14	1	33.25	33.10	0.2	8,252	0.00%
2019/02/20	2	33.25	0	0.00	33.10	2	8,506	0.02%
2019/02/19	0	0.00	0.4	32.95	33.00	-0.4	8,725	0.00%
2019/02/18	2.2	31.65	1	32.10	32.00	1.2	8,776	0.01%
2019/02/15	2.2	32.43	0	0.00	32.45	2.2	8,974	0.02%
2019/02/14	1	33.10	1	33.30	32.95	0	9,148	0.00%
2019/02/13	2	32.98	1	33.00	33.00	1	9,185	0.01%
2019/02/12	0.2	32.40	2	32.40	32.40	-1.9	9,372	-0.02%
2019/01/30	0	0.00	2	32.55	32.15	-2	9,556	-0.02%
2019/01/29	0	0.00	3	32.33	32.45	-3	9,548	-0.03%
2019/01/28	5	32.37	5.2	32.05	32.10	-0.2	9,420	0.00%
2019/01/25	1	30.80	3	30.60	30.80	-2	9,325	-0.02%
2019/01/24	1	29.95	0	0.00	29.90	1	9,306	0.01%
2019/01/23	1	29.70	0	0.00	29.85	1	9,333	0.01%
2019/01/22	0.2	29.40	0	0.00	29.40	0.2	9,377	0.00%
2019/01/21	0.3	29.75	0	0.00	29.75	0.3	9,400	0.00%
2019/01/17	2	29.70	0	0.00	29.20	2	9,525	0.02%
2019/01/16	2	29.85	0	0.00	29.85	2	9,492	0.02%
2019/01/15	1	30.05	2	30.25	30.30	-1	9,452	-0.01%
2019/01/11	3.3	29.68	0	0.00	29.55	3.3	9,515	0.03%
2019/01/10	1	30.80	0	0.00	30.70	1	9,456	0.01%
2019/01/09	0	0.00	5	30.33	30.55	-5	9,464	-0.05%
2019/01/08	5.2	30.58	2	30.10	29.80	3.2	9,483	0.03%
2019/01/02	0	0.00	5	30.45	30.25	-5	9,698	-0.05%
2018/12/28	15	30.17	20	30.23	30.15	-5	9,760	-0.05%
2018/12/27	5	31.10	0	0.00	30.25	5	9,932	0.05%
2018/12/26	1	30.25	0	0.00	30.25	1	9,965	0.01%
2018/12/22	0	0.00	5	29.95	30.05	-5	10,402	-0.05%
2018/12/21	5	29.80	1	29.05	30.50	4	10,443	0.04%
2018/12/20	10	30.17	12	30.67	29.70	-2	10,349	-0.02%
2018/12/19	7	32.04	7	31.81	31.85	0	10,170	0.00%
2018/12/18	2	31.95	2	32.03	31.90	0	10,041	0.00%
2018/12/17	0	0.00	2	32.00	32.20	-2	10,053	-0.02%
2018/12/14	4.2	32.04	10	32.30	31.85	-5.9	10,062	-0.06%
2018/12/13	66	35.25	71	35.33	33.50	-5	9,881	-0.05%
2018/12/12	21	32.15	0	0.00	32.60	21	8,813	0.24%
2018/12/11	0	0.00	2	32.00	32.00	-2	8,820	-0.02%
2018/12/10	1	31.25	0	0.00	30.70	1	8,730	0.01%
2018/12/07	0.2	31.80	0	0.00	31.80	0.2	8,751	0.00%
2018/12/06	7	31.29	5	32.20	31.70	2	8,775	0.02%
2018/12/05	0	0.00	1	32.60	32.70	-1	8,855	-0.01%
2018/12/03	5	33.75	17	33.56	33.50	-12	8,805	-0.14%
2018/11/30	1	32.10	0	0.00	31.70	1	8,545	0.01%
2018/11/29	1	32.05	12	32.09	31.50	-11	8,644	-0.13%
2018/11/28	15	31.80	1.1	31.91	31.80	13.9	8,697	0.16%
2018/11/27	11	31.62	11	31.99	32.40	0	8,626	0.00%
2018/11/26	1	30.85	2.2	30.84	31.45	-1.2	8,659	-0.01%
2018/11/23	14.1	30.23	13	30.01	29.85	1.1	8,610	0.01%
2018/11/22	10	32.35	1	31.95	31.50	9	8,498	0.11%
2018/11/21	0.2	32.25	0	0.00	32.25	0.2	8,561	0.00%
2018/11/19	4	32.04	11	32.74	32.00	-7	8,643	-0.08%
2018/11/16	10	31.95	1	31.50	32.00	9	8,521	0.11%
2018/11/15	31	30.40	3	30.60	30.40	28	8,445	0.33%
2018/11/14	0	0.00	7	30.19	30.40	-7	8,442	-0.08%
2018/11/13	0	0.00	3	27.30	29.30	-3	8,313	-0.04%
2018/11/12	3	29.05	0.1	28.25	28.20	2.9	8,185	0.04%
2018/11/09	3	27.20	3	27.10	28.30	0	8,118	0.00%
2018/11/08	0	0.00	4.2	27.90	27.90	-4.2	8,008	-0.05%
2018/11/05	8.3	26.32	9	26.10	26.05	-0.7	8,003	-0.01%
2018/11/02	1	26.00	3	27.03	26.30	-2	8,026	-0.02%
2018/11/01	0.2	25.15	0	0.00	25.30	0.2	7,918	0.00%
2018/10/30	1	23.00	1	23.65	23.50	0	7,954	0.00%
2018/10/29	3	22.40	0	0.00	22.95	3	8,015	0.04%
2018/10/25	9	22.18	5	22.40	22.45	4	8,115	0.05%
2018/10/22	0	0.00	2	24.45	24.40	-2	8,349	-0.02%
2018/10/18	0	0.00	1	23.45	23.55	-1	8,974	-0.01%
2018/10/17	4	24.15	5	24.33	23.70	-1	8,998	-0.01%
2018/10/15	2	24.55	0	0.00	24.50	2	9,156	0.02%
2018/10/08	2	26.70	0	0.00	26.65	2	9,758	0.02%
2018/10/05	2	26.85	1	27.20	26.20	1	9,945	0.01%
2018/10/04	11	27.84	1	27.75	28.00	10	10,587	0.09%
2018/10/03	1	28.10	5	28.10	28.20	-4	11,209	-0.04%
2018/10/02	13	29.29	6	28.70	28.95	7	11,130	0.06%
2018/10/01	1.2	31.50	20	31.63	31.50	-18.8	10,872	-0.17%
2018/09/27	1	31.80	10	31.80	31.80	-9	10,889	-0.08%
2018/09/26	31	32.06	1	32.20	32.05	30	10,852	0.28%
2018/09/21	12	31.32	0	0.00	31.05	12	10,816	0.11%
2018/09/14	3	31.97	0	0.00	32.50	3	10,701	0.03%
2018/09/13	1	31.85	0	0.00	31.65	1	10,654	0.01%
2018/09/11	0	0.00	1	30.60	31.95	-1	10,650	-0.01%
2018/09/10	3	32.60	1	32.25	32.05	2	10,611	0.02%
2018/09/07	4	33.86	0	0.00	33.30	4	10,656	0.04%
2018/09/06	1	34.50	1	34.45	34.50	0	10,654	0.00%
2018/09/05	2	34.48	0	0.00	34.50	2	10,714	0.02%
2018/09/04	0	0.00	1	36.20	36.00	-1	10,692	-0.01%
2018/09/03	4	36.31	0	0.00	35.80	4	10,587	0.04%
2018/08/31	6	36.65	8	37.16	36.70	-2	10,639	-0.02%
2018/08/30	0	0.00	2	36.23	36.20	-2	10,625	-0.02%
2018/08/29	3.3	36.14	3	36.10	35.70	0.3	10,814	0.00%
2018/08/28	1	35.05	1	35.25	35.50	0	10,829	0.00%
2018/08/27	7	35.54	8	35.56	35.15	-1	10,920	-0.01%
2018/08/24	0	0.00	4	33.90	33.80	-4	10,953	-0.04%
2018/08/23	49	34.20	51	34.41	34.10	-2	10,966	-0.02%
2018/08/22	5	34.29	0	0.00	33.75	5	10,906	0.05%
2018/08/20	3	34.50	30	35.33	34.50	-27	11,315	-0.24%
2018/08/17	32	36.21	1	36.75	36.00	31	11,326	0.27%
2018/08/16	7	37.06	3	37.15	36.65	4	11,348	0.04%
2018/08/15	0	0.00	5	37.91	37.90	-5	11,589	-0.04%
2018/08/14	1	35.90	7	36.71	36.85	-6	12,134	-0.05%
2018/08/13	5	35.25	33	35.93	35.50	-28	12,287	-0.23%
2018/08/10	0	0.00	7	38.45	37.55	-7	12,187	-0.06%
2018/08/09	9	38.93	2	39.08	38.60	7	12,281	0.06%
2018/08/08	1	38.60	0	0.00	38.60	1	12,387	0.01%
2018/08/07	1	38.70	1	38.90	38.85	0	12,422	0.00%
2018/08/06	2.2	38.49	10	38.50	38.35	-7.9	12,517	-0.06%
2018/08/03	0	0.00	14	38.29	39.00	-14	12,550	-0.11%
2018/08/02	3	37.75	0	0.00	37.65	3	12,638	0.02%
2018/08/01	5	39.50	3	39.42	39.10	2	12,681	0.02%
2018/07/31	15	39.13	2	39.10	39.25	13	12,843	0.10%
2018/07/30	4	39.53	1	39.65	38.85	3	13,019	0.02%
2018/07/27	19	39.96	1	40.15	40.05	18	12,973	0.14%
2018/07/26	18	39.98	33	40.43	40.70	-15	12,803	-0.12%
2018/07/25	30	38.50	1	38.50	37.90	29	12,359	0.23%
2018/07/24	1	38.25	2	37.95	38.30	-1	12,307	-0.01%
2018/07/23	2.2	37.84	0.3	37.70	37.60	1.9	12,360	0.01%
2018/07/20	27	38.74	3.7	38.58	38.35	23.3	12,460	0.19%
2018/07/19	0.2	37.15	3	37.27	37.15	-2.9	12,298	-0.02%
2018/07/18	5	39.00	3	38.55	37.80	2	12,405	0.02%
2018/07/17	0.1	38.90	5.2	38.32	38.90	-5.1	12,362	-0.04%
2018/07/16	34	38.62	18	38.93	38.65	16	12,343	0.13%
2018/07/13	11.2	37.89	10	37.40	37.05	1.2	11,991	0.01%
2018/07/12	8	37.15	101	37.71	37.55	-93	11,975	-0.78%	大賣/
2018/07/11	156	36.77	105	36.21	37.15	51	11,380	0.45%	大買/大賣/
2018/07/10	0.1	33.80	3	33.42	33.80	-2.9	10,879	-0.03%
2018/07/09	0.2	31.25	0	0.00	31.25	0.2	10,996	0.00%
2018/07/06	2	31.25	11	31.19	31.20	-9	11,464	-0.08%
2018/07/04	1	32.30	0	0.00	32.70	1	12,447	0.01%
2018/07/03	0	0.00	10	32.35	32.10	-10	13,006	-0.08%
2018/07/02	1	33.75	1	33.90	33.10	0	13,314	0.00%
2018/06/29	1	34.10	0	0.00	33.90	1	13,399	0.01%
2018/06/28	0	0.00	6	33.68	33.70	-6	13,502	-0.04%
2018/06/27	2	33.20	0	0.00	32.90	2	13,814	0.01%
2018/06/25	11	34.62	3	34.50	33.80	8	13,903	0.06%
2018/06/22	16	33.57	8	33.37	33.20	8	13,990	0.06%
2018/06/21	3.1	33.30	12	33.03	33.50	-8.9	14,047	-0.06%
2018/06/20	6	33.45	1	32.50	32.60	5	14,114	0.04%
2018/06/19	6	34.22	25	34.11	33.75	-19	14,119	-0.13%
2018/06/15	1	35.60	6	35.55	35.20	-5	14,158	-0.04%
2018/06/14	3	35.07	0	0.00	34.85	3	14,071	0.02%
2018/06/13	1	35.60	3	35.50	34.70	-2	14,041	-0.01%
2018/06/11	2	35.40	0	0.00	35.40	2	13,952	0.01%
2018/06/08	11	35.48	5	35.30	35.85	6	13,940	0.04%
2018/06/07	2	35.25	0	0.00	35.20	2	13,820	0.01%
2018/06/06	3	35.73	3	36.07	35.70	0	13,746	0.00%
2018/06/05	9.2	35.67	1	36.15	35.75	8.2	13,586	0.06%
2018/06/04	5	36.90	0	0.00	36.30	5	13,518	0.04%
2018/06/01	0	0.00	13	35.55	36.20	-13	13,373	-0.10%
2018/05/31	6.2	34.71	1	35.10	34.25	5.2	13,216	0.04%
2018/05/30	4	34.55	3	34.50	34.40	1	13,214	0.01%
2018/05/29	3	35.18	8	36.05	35.20	-5	13,382	-0.04%
2018/05/28	3	34.47	7	35.02	34.90	-4	13,185	-0.03%
2018/05/25	2	33.38	4	33.50	33.10	-2	12,886	-0.02%
2018/05/24	1	34.10	0	0.00	34.00	1	12,837	0.01%
2018/05/23	7	34.44	0	0.00	34.05	7	12,805	0.05%
2018/05/22	12	34.55	14	34.16	35.20	-2	12,626	-0.02%
2018/05/17	0	0.00	3	31.13	30.85	-3	11,992	-0.03%
2018/05/16	3	31.83	0	0.00	31.50	3	12,003	0.02%
2018/05/15	3	32.00	2	32.15	31.90	1	12,099	0.01%
2018/05/14	7	32.15	1	31.95	31.75	6	12,428	0.05%
2018/05/11	1	31.65	0	0.00	31.50	1	12,508	0.01%
2018/05/10	1	31.75	0	0.00	32.20	1	12,735	0.01%
2018/05/09	26	31.32	53	31.22	31.40	-27	13,108	-0.21%
2018/05/08	7.2	31.78	5	31.75	31.55	2.2	14,501	0.01%
2018/05/07	7	31.82	6	32.05	31.20	1	14,808	0.01%
2018/04/26	1.3	33.16	33	32.58	32.00	-31.7	15,227	-0.21%
2018/04/24	31	34.24	2	33.73	34.00	29	15,052	0.19%
2018/04/23	3.1	34.51	0	0.00	33.60	3.1	14,844	0.02%
2018/04/19	1	35.20	0	0.00	35.00	1	14,655	0.01%
2018/04/18	3	35.43	1	35.90	34.70	2	14,658	0.01%
2018/04/17	0	0.00	1	35.50	35.50	-1	14,648	-0.01%
2018/04/16	0	0.00	1	36.45	37.60	-1	14,689	-0.01%
2018/04/13	3.1	36.13	1	36.15	36.30	2.1	14,611	0.01%
2018/04/12	4	36.38	3	36.48	36.20	1	14,567	0.01%
2018/04/11	20	36.00	15	37.10	35.30	5	14,156	0.04%
2018/04/10	5.2	38.42	0	0.00	38.20	5.2	13,821	0.04%
2018/04/09	4	40.71	51	42.33	40.50	-47	13,502	-0.35%
2018/04/03	26	45.64	1	45.50	45.00	25	13,180	0.19%
2018/03/31	30.1	50.29	0	0.00	49.80	30.1	12,835	0.23%
2018/03/30	20	50.10	21	48.16	50.00	-1	12,756	-0.01%
2018/03/29	1.1	48.25	6	49.40	48.25	-4.9	12,456	-0.04%
2018/03/28	9.1	49.37	1	49.10	48.90	8.1	12,459	0.07%
2018/03/27	11	49.82	3	49.78	49.85	8	12,570	0.06%
2018/03/26	1.1	48.22	0.1	48.40	48.40	1	12,396	0.01%
2018/03/22	18.2	49.04	0.3	48.50	48.55	17.9	12,284	0.15%
2018/03/21	26	48.78	8	49.00	48.50	18	12,226	0.15%
2018/03/20	0	0.00	2	47.10	47.60	-2	12,144	-0.02%
2018/03/19	0	0.00	10	47.40	46.90	-10	12,264	-0.08%
2018/03/16	13	46.39	0	0.00	47.10	13	12,420	0.10%
2018/03/15	0	45.45	0	0.00	45.25	0	12,521	0.00%
2018/03/13	0	0.00	1	45.85	46.00	-1	12,882	-0.01%
2018/03/12	5.2	46.17	3	46.65	45.60	2.2	13,218	0.02%
2018/03/09	0	0.00	11	45.74	45.95	-11	13,279	-0.08%
2018/03/08	1	45.45	8	44.99	44.60	-7	13,215	-0.05%
2018/03/06	0	0.00	3	45.23	45.50	-3	13,345	-0.02%
2018/03/05	2	44.20	2	44.35	44.30	0	13,349	0.00%
2018/03/02	14	44.46	10	43.91	44.55	4	13,462	0.03%
2018/03/01	5	46.45	0	0.00	46.10	5	13,309	0.04%
2018/02/27	2	47.85	2	47.95	47.25	0	13,353	0.00%
2018/02/26	2.1	48.08	3	48.03	47.60	-0.9	13,472	-0.01%
2018/02/23	12	47.86	17	47.92	47.80	-5	13,931	-0.04%
2018/02/22	15	48.67	5	48.30	48.10	10	14,128	0.07%
2018/02/21	5	48.52	6	49.35	50.50	-1	14,260	-0.01%
2018/02/12	3	46.82	2	46.50	46.15	1	14,596	0.01%
2018/02/09	2	46.50	3	46.90	46.50	-1	15,312	-0.01%
2018/02/08	24	47.74	27	48.18	47.50	-3	16,522	-0.02%
2018/02/07	18.2	48.88	21	48.84	49.00	-2.8	17,249	-0.02%
2018/02/06	35	45.72	36	45.98	46.50	-1	17,155	-0.01%
2018/02/05	5	47.65	14	48.14	48.50	-9	16,883	-0.05%
2018/02/02	10	50.47	3	50.97	49.70	7	16,783	0.04%
2018/02/01	27.3	52.84	10	52.86	51.40	17.3	16,594	0.10%
2018/01/31	52.1	56.17	42	56.63	53.10	10.1	16,249	0.06%
2018/01/30	12	53.42	14	53.27	53.10	-2	14,707	-0.01%
2018/01/29	2	51.40	5	52.18	51.50	-3	14,188	-0.02%
2018/01/26	2	49.83	1	50.10	49.85	1	14,070	0.01%
2018/01/25	3.1	50.63	75	50.73	49.50	-71.9	14,094	-0.51%
2018/01/24	58	50.86	1.3	50.95	51.20	56.7	14,062	0.40%
2018/01/23	22.1	50.81	1	51.70	50.30	21.1	14,143	0.15%
2018/01/22	0	0.00	11	51.65	53.40	-11	13,899	-0.08%
2018/01/18	0.3	47.15	1	48.45	47.35	-0.8	13,612	-0.01%
2018/01/17	1.2	48.63	1	49.10	48.30	0.2	13,689	0.00%
2018/01/15	0	0.00	1	49.55	48.60	-1	13,971	-0.01%
2018/01/12	4	49.93	5	50.50	49.95	-1	13,983	-0.01%
2018/01/11	5	50.19	5	49.92	49.45	0	13,887	0.00%
2018/01/10	2	49.00	4	48.93	49.40	-2	13,737	-0.01%
2018/01/09	1	46.85	1	46.85	46.90	0	13,549	0.00%
2018/01/08	11	47.35	4	47.46	47.50	7	13,458	0.05%
2018/01/04	0	0.00	5	46.18	45.80	-5	13,668	-0.04%
2018/01/03	4	45.95	2	44.80	46.35	2	13,721	0.01%
2018/01/02	4.3	46.27	0	0.00	45.55	4.3	13,633	0.03%