元太 (8069)-富邦-陽明券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902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(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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/22	5.1	287.46	8.1	290.87	291.50	-3	5,377	-0.06%
2024/11/21	10.2	285.07	8	287.00	285.50	2.2	5,482	0.04%
2024/11/20	5	290.00	5.6	289.08	288.00	-0.6	5,665	-0.01%
2024/11/19	7.2	288.50	6	289.00	291.50	1.2	5,648	0.02%
2024/11/18	10.2	288.12	7	288.14	285.50	3.2	5,680	0.06%
2024/11/15	4.5	281.65	12.9	285.22	290.00	-8.4	5,711	-0.15%
2024/11/14	24.2	280.17	9.1	275.43	275.00	15.1	5,802	0.26%
2024/11/13	5.2	288.36	3	289.33	287.00	2.2	5,784	0.04%
2024/11/12	17.6	291.51	9	291.17	290.00	8.6	5,942	0.14%
2024/11/11	2.1	295.06	4	299.37	300.00	-2	5,889	-0.03%
2024/11/08	12.5	298.28	6	295.58	294.00	6.5	5,903	0.11%
2024/11/07	32	293.04	18	294.83	300.00	14	5,957	0.23%
2024/11/06	8.1	301.30	10	302.95	305.00	-1.9	5,820	-0.03%
2024/11/05	6	302.17	5.2	303.42	302.50	0.8	5,910	0.01%
2024/11/04	10	302.85	9.1	303.37	304.00	0.9	6,010	0.01%
2024/11/01	22.7	290.39	9	291.11	292.00	13.7	6,037	0.23%
2024/10/30	6	301.02	10.1	304.45	306.00	-4	6,061	-0.07%
2024/10/29	6.7	296.82	8.1	296.82	302.00	-1.3	6,081	-0.02%
2024/10/28	3.2	299.47	4.4	299.22	298.00	-1.2	6,089	-0.02%
2024/10/25	11.2	300.94	7.1	300.44	300.00	4.1	6,168	0.07%
2024/10/24	13.4	306.29	6.1	302.92	303.00	7.3	6,217	0.12%
2024/10/23	5.2	312.63	10.1	316.01	314.00	-4.9	6,310	-0.08%
2024/10/22	5.4	307.03	7.2	310.65	313.00	-1.8	6,260	-0.03%
2024/10/21	24.6	313.02	9.1	315.44	306.00	15.5	6,312	0.25%
2024/10/18	25.1	315.80	19.2	315.28	319.00	6	6,239	0.10%
2024/10/17	14.2	309.66	16.6	309.92	313.00	-2.4	6,180	-0.04%
2024/10/16	6.2	306.40	5.3	305.04	305.00	0.9	6,075	0.01%
2024/10/15	4.1	304.51	7.1	306.14	306.00	-3	6,051	-0.05%
2024/10/14	5.1	305.86	5	303.70	304.00	0.1	6,036	0.00%
2024/10/11	16.2	306.51	16.9	306.72	309.00	-0.8	6,045	-0.01%
2024/10/09	6.1	302.19	4.3	300.20	300.50	1.9	6,110	0.03%
2024/10/08	3	302.50	6	303.92	303.50	-3	6,122	-0.05%
2024/10/07	19.2	307.19	4.5	307.92	303.50	14.7	6,103	0.24%
2024/10/04	2	297.50	4	298.63	300.00	-2	6,085	-0.03%
2024/10/01	2.1	295.09	2.1	296.61	298.00	-0.1	6,110	0.00%
2024/09/30	10.4	290.74	6	292.17	293.00	4.4	6,156	0.07%
2024/09/27	46.8	299.49	23	298.72	295.00	23.8	6,228	0.38%
2024/09/26	6.3	308.76	5.1	306.01	305.00	1.2	6,392	0.02%
2024/09/25	7.4	315.73	5.3	312.16	310.50	2.2	6,401	0.03%
2024/09/24	7.1	315.29	7.3	315.98	316.00	-0.2	6,458	0.00%
2024/09/23	10.4	308.70	25.2	309.76	311.00	-14.8	6,463	-0.23%
2024/09/20	6.3	304.40	28.4	306.56	311.00	-22.1	6,439	-0.34%
2024/09/19	3.2	296.02	11.2	297.79	300.00	-8	6,402	-0.13%
2024/09/18	16.2	301.20	32.8	300.84	297.50	-16.6	6,410	-0.26%
2024/09/16	7.1	291.94	4.1	292.76	294.00	3	6,427	0.05%
2024/09/13	3.2	285.13	3	289.00	291.00	0.2	6,435	0.00%
2024/09/12	15.5	290.74	6.1	290.57	288.00	9.4	6,436	0.15%
2024/09/11	0.1	285.00	6	286.00	286.50	-6	6,474	-0.09%
2024/09/10	18.5	283.61	4.1	285.07	281.50	14.4	6,486	0.22%
2024/09/09	9.7	282.80	3	283.50	282.50	6.7	6,516	0.10%
2024/09/06	0.1	290.00	4.3	288.19	287.50	-4.3	6,622	-0.06%
2024/09/05	25.8	286.37	6.1	286.85	284.00	19.7	6,790	0.29%
2024/09/04	8.6	289.89	10.1	292.81	292.00	-1.5	6,896	-0.02%
2024/09/03	7	299.86	8	298.94	299.00	-1	6,864	-0.01%
2024/09/02	15.1	301.79	11	300.59	300.00	4.1	6,877	0.06%
2024/08/30	9.1	307.54	12.5	307.76	305.00	-3.4	6,854	-0.05%
2024/08/29	10.5	306.33	15.3	306.37	304.00	-4.8	6,761	-0.07%
2024/08/28	8.1	300.09	17	301.47	303.00	-8.9	6,670	-0.13%
2024/08/27	4	295.88	6.6	297.33	301.00	-2.6	6,719	-0.04%
2024/08/26	16.7	300.78	5	298.52	296.00	11.7	6,733	0.17%
2024/08/23	15.2	300.82	24.2	300.94	302.00	-9	6,789	-0.13%
2024/08/22	32.7	293.54	49.2	296.13	298.50	-16.5	6,702	-0.25%
2024/08/21	9	282.27	7	282.72	284.00	2	6,528	0.03%
2024/08/20	8.3	281.82	7.1	282.28	281.50	1.2	6,546	0.02%
2024/08/19	14.4	282.37	12.1	281.09	281.50	2.4	6,650	0.04%
2024/08/16	33	289.47	25.6	288.50	286.50	7.4	6,658	0.11%
2024/08/15	12.2	286.20	12.3	286.34	286.00	-0.1	6,466	0.00%
2024/08/14	27.7	287.16	49.8	287.35	284.00	-22.1	6,366	-0.35%
2024/08/13	15.3	283.71	17.3	283.21	281.50	-2	6,210	-0.03%
2024/08/12	18.5	279.63	15.9	281.10	282.00	2.6	6,251	0.04%
2024/08/09	22.2	279.00	29.9	281.00	283.00	-7.7	6,217	-0.12%
2024/08/08	5.1	260.04	42.3	261.40	261.50	-37.2	6,152	-0.60%
2024/08/07	2	254.25	13.4	255.85	260.00	-11.4	6,272	-0.18%
2024/08/06	14.7	235.16	21.4	244.78	239.50	-6.7	6,173	-0.11%
2024/08/05	74.2	246.42	10.6	246.68	241.50	63.6	6,096	1.04%
2024/08/02	57	268.39	37.2	271.25	268.00	19.9	6,103	0.33%
2024/08/01	9.2	269.03	16.1	270.15	272.00	-6.9	6,008	-0.11%
2024/07/31	13.4	270.99	26.1	270.00	269.50	-12.7	6,009	-0.21%
2024/07/30	15.4	257.94	12.1	260.37	268.00	3.3	5,998	0.06%
2024/07/29	7.2	267.76	15.4	267.35	266.50	-8.2	6,010	-0.14%
2024/07/26	5	264.38	17.3	264.19	263.00	-12.3	6,029	-0.20%
2024/07/23	4.2	247.71	7.3	252.59	254.50	-3.1	5,982	-0.05%
2024/07/22	25	248.42	2	243.59	245.00	23	6,140	0.37%
2024/07/19	6.5	263.20	4.3	264.20	262.00	2.2	6,211	0.04%
2024/07/18	14.7	266.91	13	264.38	264.50	1.7	6,262	0.03%
2024/07/17	4	272.13	6.1	274.25	274.50	-2.1	6,280	-0.03%
2024/07/16	3.1	270.34	4.1	270.38	272.00	-1	6,344	-0.02%
2024/07/15	17.4	263.84	14	266.36	268.00	3.4	6,436	0.05%
2024/07/12	10.1	271.40	7.4	271.13	270.50	2.8	6,538	0.04%
2024/07/11	11.4	278.55	19.4	278.19	279.00	-8	6,626	-0.12%
2024/07/10	34.6	265.27	10.3	268.34	266.50	24.3	6,577	0.37%
2024/07/09	7.1	263.36	15.3	266.03	270.00	-8.2	6,593	-0.12%
2024/07/08	28.3	263.09	14.7	262.15	263.00	13.6	6,611	0.21%
2024/07/05	11.3	273.35	8.3	271.78	271.00	3	6,577	0.05%
2024/07/04	6	272.17	13.5	273.94	275.00	-7.5	6,591	-0.11%
2024/07/03	20.8	269.46	19.2	271.58	275.00	1.7	6,561	0.03%
2024/07/02	18.5	262.60	42.8	261.81	261.50	-24.3	6,428	-0.38%
2024/07/01	6.3	248.67	4	250.13	249.50	2.3	6,268	0.04%
2024/06/28	9	251.22	22.2	252.49	252.00	-13.2	6,249	-0.21%
2024/06/27	3.7	245.75	49.8	249.84	250.50	-46.1	6,154	-0.75%
2024/06/26	2	237.00	7	239.43	239.50	-5	6,084	-0.08%
2024/06/25	7.2	231.33	9.3	236.28	234.00	-2.1	6,096	-0.03%
2024/06/24	7.4	235.43	3.2	234.00	234.00	4.2	6,085	0.07%
2024/06/21	6.1	244.51	10.9	242.68	239.50	-4.8	6,114	-0.08%
2024/06/20	3.2	238.53	3	240.83	241.50	0.2	6,101	0.00%
2024/06/19	6.1	238.92	2	237.51	238.50	4.1	6,185	0.07%
2024/06/18	11.4	239.77	6.9	238.47	239.00	4.5	6,195	0.07%
2024/06/17	9.6	245.34	6.3	246.70	246.00	3.3	6,151	0.05%
2024/06/14	8.6	247.72	11.3	249.39	250.00	-2.7	6,152	-0.04%
2024/06/13	37.3	247.31	12.9	248.16	246.50	24.4	6,150	0.40%
2024/06/12	26.1	239.19	69.7	240.86	243.00	-43.6	6,061	-0.72%
2024/06/11	8.1	228.87	50.7	231.11	232.50	-42.6	5,905	-0.72%
2024/06/07	4.5	213.33	0	0.00	215.00	4.5	5,799	0.08%
2024/06/06	15.4	215.50	2	216.25	215.00	13.4	5,861	0.23%
2024/06/05	12.4	215.90	4.1	218.94	215.50	8.3	5,941	0.14%
2024/06/04	3.3	219.50	4	219.88	218.50	-0.7	6,259	-0.01%
2024/06/03	4.4	218.89	4	220.38	221.50	0.4	6,340	0.01%
2024/05/31	3.1	219.24	5	222.00	219.50	-1.9	6,432	-0.03%
2024/05/30	34.4	221.31	2.6	222.81	220.00	31.8	6,424	0.49%
2024/05/29	24.2	232.19	39.6	235.52	227.00	-15.4	6,488	-0.24%
2024/05/28	11.5	226.78	12.4	228.52	229.50	-0.9	6,558	-0.01%
2024/05/27	4.7	226.09	3.2	226.31	226.00	1.5	6,830	0.02%
2024/05/24	5	226.10	7.5	225.71	227.00	-2.5	6,874	-0.04%
2024/05/23	28.4	222.81	61.3	223.79	225.50	-32.9	6,933	-0.48%
2024/05/22	2.5	216.30	15.1	217.06	216.50	-12.6	6,831	-0.18%
2024/05/21	2.3	211.66	5	212.50	210.50	-2.8	6,826	-0.04%
2024/05/20	0	212.00	4	212.25	212.50	-4	6,921	-0.06%
2024/05/17	14.4	209.67	5	210.00	209.00	9.4	6,992	0.13%
2024/05/16	46	212.24	13	212.77	210.50	33	7,020	0.47%
2024/05/15	6.1	217.24	11.2	217.62	217.00	-5	7,038	-0.07%
2024/05/14	19.4	213.27	6	213.92	214.00	13.4	7,213	0.19%
2024/05/13	3.2	219.34	14.5	217.30	219.00	-11.3	7,201	-0.16%
2024/05/10	6.3	209.12	4	210.38	210.50	2.3	7,130	0.03%
2024/05/09	8.9	209.53	3	211.00	208.00	5.9	7,297	0.08%
2024/05/08	32.4	210.43	2.1	209.50	209.50	30.3	7,447	0.41%
2024/05/07	12.2	217.62	7	216.71	217.00	5.2	7,477	0.07%
2024/05/06	2.2	218.04	2	219.75	218.00	0.2	7,669	0.00%
2024/05/03	2.1	218.26	2	217.50	217.50	0.1	8,148	0.00%
2024/05/02	13.1	215.09	16.4	217.32	216.00	-3.3	8,247	-0.04%
2024/04/30	25.7	213.51	5.5	211.68	210.00	20.2	8,213	0.25%
2024/04/29	25.5	222.82	6	220.83	220.50	19.5	8,180	0.24%
2024/04/26	25.1	229.00	31.2	228.39	227.50	-6.1	8,103	-0.08%
2024/04/25	14.1	214.35	23	216.37	216.50	-8.9	8,015	-0.11%
2024/04/24	20.6	210.71	2	211.00	209.00	18.6	7,906	0.24%
2024/04/23	9.1	209.38	2	210.00	208.00	7.1	7,910	0.09%
2024/04/22	15.2	209.18	15	207.00	207.00	0.2	7,885	0.00%
2024/04/19	30	220.91	24	216.63	215.00	6	7,795	0.08%
2024/04/18	20.5	227.15	9	227.02	225.50	11.5	7,695	0.15%
2024/04/17	24.1	230.01	3	229.00	229.00	21.1	7,574	0.28%
2024/04/16	3.6	237.24	2.7	238.19	237.00	0.9	7,500	0.01%
2024/04/15	10.5	242.62	17.5	241.83	241.00	-7	7,467	-0.09%
2024/04/12	9.1	241.29	5	242.90	245.00	4.1	7,483	0.05%
2024/04/11	4.3	238.20	8.1	238.79	242.00	-3.8	7,431	-0.05%
2024/04/10	2.1	236.95	28.7	236.91	240.00	-26.7	7,391	-0.36%
2024/04/09	9.1	227.67	7.1	230.12	231.00	2.1	7,358	0.03%
2024/04/08	3	232.50	9	234.00	232.00	-6	7,348	-0.08%
2024/04/03	6.1	225.59	3.1	227.92	227.00	3	7,334	0.04%
2024/04/02	6	228.92	2	230.00	230.00	4	7,325	0.06%
2024/04/01	21	229.98	5	230.91	231.50	16	7,508	0.21%
2024/03/29	9.4	231.29	4.1	232.07	229.00	5.3	7,556	0.07%
2024/03/28	4.3	228.15	2.2	228.91	227.00	2.1	7,624	0.03%
2024/03/27	6.3	228.78	3.6	228.51	228.00	2.7	7,924	0.03%
2024/03/26	15.1	236.51	2.8	230.18	229.50	12.3	7,926	0.16%
2024/03/25	7.2	233.89	11	233.32	237.00	-3.8	7,892	-0.05%
2024/03/22	4.1	235.74	5.5	236.82	236.50	-1.4	7,858	-0.02%
2024/03/21	13.1	239.12	6.2	238.08	236.50	6.8	7,785	0.09%
2024/03/20	10.4	239.45	14	240.89	238.50	-3.6	7,913	-0.05%
2024/03/19	8.3	240.14	7.1	241.34	239.50	1.2	7,963	0.02%
2024/03/18	2.3	239.62	18.4	242.15	244.50	-16.1	7,934	-0.20%
2024/03/15	7.1	235.66	2	236.25	234.00	5.1	7,914	0.06%
2024/03/14	4	233.13	3	235.17	235.50	1	7,900	0.01%
2024/03/13	11.3	233.37	9.3	231.69	230.50	2	7,846	0.03%
2024/03/12	13.4	233.36	16.2	236.33	236.00	-2.7	7,793	-0.04%
2024/03/11	8.1	224.11	10.1	227.14	229.50	-2	7,722	-0.03%
2024/03/08	89.5	228.80	30.1	228.81	222.50	59.4	7,635	0.78%
2024/03/07	8.4	238.19	4.1	240.00	240.00	4.3	7,314	0.06%
2024/03/06	16.1	241.25	9.8	242.67	241.00	6.3	7,264	0.09%
2024/03/05	9.3	242.51	4.6	241.05	241.00	4.7	7,259	0.07%
2024/03/04	18.8	249.86	13.8	251.20	246.50	5	7,191	0.07%
2024/03/01	10.2	247.22	23.6	250.11	253.00	-13.4	7,109	-0.19%
2024/02/29	8.1	238.69	67	241.23	246.00	-58.9	6,948	-0.85%
2024/02/27	16.3	228.55	49.6	228.81	230.00	-33.4	6,664	-0.50%
2024/02/26	31.5	224.52	16.3	222.67	223.50	15.2	6,590	0.23%
2024/02/23	10.1	231.40	15.9	232.08	231.50	-5.8	6,505	-0.09%
2024/02/22	21.3	229.92	36	231.86	233.00	-14.7	6,498	-0.23%
2024/02/21	9.7	230.71	33.4	231.08	232.00	-23.7	6,489	-0.37%
2024/02/20	4.9	224.59	5.9	226.21	228.50	-1	6,446	-0.01%
2024/02/19	9.5	222.94	12.3	223.23	223.00	-2.8	6,536	-0.04%
2024/02/16	11	227.23	17.4	228.86	226.00	-6.4	6,577	-0.10%
2024/02/15	11.4	225.62	30.4	227.47	229.00	-19.1	6,481	-0.29%
2024/02/05	15.2	213.97	21.4	216.68	217.00	-6.2	6,278	-0.10%
2024/02/02	25.5	214.33	27	214.39	214.00	-1.5	6,223	-0.02%
2024/02/01	47.5	211.24	52.1	214.44	213.50	-4.7	6,168	-0.08%
2024/01/31	40.5	212.13	21.1	210.43	208.00	19.4	6,050	0.32%
2024/01/30	10	212.14	13.8	212.34	212.00	-3.9	5,985	-0.06%
2024/01/29	29.9	213.96	27.4	214.61	216.00	2.5	5,987	0.04%
2024/01/26	102.1	212.57	194.8	214.87	217.00	-92.7	5,799	-1.60%	大買/大賣/
2024/01/25	6	199.92	41.6	199.39	200.50	-35.6	5,280	-0.67%
2024/01/24	16	196.81	16.7	196.26	193.50	-0.7	5,127	-0.01%
2024/01/23	5.5	195.30	26.6	194.35	195.50	-21.1	5,071	-0.42%
2024/01/22	5	187.90	5.3	188.42	187.50	-0.3	4,994	-0.01%
2024/01/19	9	188.11	16.3	189.77	187.00	-7.2	4,987	-0.14%
2024/01/18	0	184.50	10.4	185.18	185.00	-10.4	4,944	-0.21%
2024/01/17	11.3	182.09	5.3	182.75	182.50	6.1	4,926	0.12%
2024/01/16	3.1	184.39	2	184.75	186.00	1.1	4,946	0.02%
2024/01/15	6	187.00	2	187.25	187.00	4	5,088	0.08%
2024/01/12	3.3	187.15	2	187.50	187.50	1.3	5,205	0.02%
2024/01/11	17	186.50	2.1	187.00	187.00	14.9	5,273	0.28%
2024/01/10	26.4	185.72	18	185.17	187.00	8.4	5,293	0.16%
2024/01/09	8.2	191.37	1	194.00	190.00	7.1	5,268	0.14%
2024/01/08	4	193.12	11.1	195.73	192.00	-7.1	5,267	-0.13%
2024/01/05	3.1	189.35	4	190.12	189.50	-0.9	5,249	-0.02%
2024/01/04	7.1	187.52	14.3	187.40	188.00	-7.2	5,308	-0.14%
2024/01/03	14.2	190.95	7.9	189.81	189.50	6.4	5,427	0.12%
2024/01/02	12.3	194.54	4	196.12	195.00	8.3	5,495	0.15%
2023/12/29	11.5	197.50	8.3	197.27	197.00	3.2	5,531	0.06%
2023/12/28	7.9	200.68	10.7	200.91	201.50	-2.9	5,510	-0.05%
2023/12/27	18.8	200.78	61.8	201.74	203.00	-42.9	5,510	-0.78%
2023/12/26	13.3	195.28	9.7	195.00	193.50	3.6	5,340	0.07%
2023/12/25	17.2	198.82	28.6	198.92	197.00	-11.4	5,297	-0.21%
2023/12/22	50.8	193.19	89.5	193.05	197.00	-38.7	5,205	-0.74%
2023/12/21	1	181.00	13	181.19	182.00	-12	4,892	-0.25%
2023/12/20	3	180.00	12.2	180.49	181.00	-9.2	4,888	-0.19%
2023/12/19	29.4	178.43	0	0.00	177.00	29.4	4,911	0.60%
2023/12/18	16.1	178.41	4.4	179.27	178.50	11.7	4,963	0.24%
2023/12/15	12.6	180.83	10.4	181.88	180.00	2.2	5,028	0.04%
2023/12/14	6.4	179.79	25	180.18	181.00	-18.6	4,950	-0.38%
2023/12/13	2.1	176.51	0	0.00	176.50	2.1	4,892	0.04%
2023/12/12	7.1	175.37	7.6	175.96	174.50	-0.5	4,944	-0.01%
2023/12/11	11.5	176.43	2	177.00	176.00	9.5	4,983	0.19%
2023/12/08	7.2	179.78	1	178.51	178.50	6.1	5,027	0.12%
2023/12/07	0.1	180.17	11.6	180.22	180.50	-11.5	5,225	-0.22%
2023/12/06	12.2	178.04	5.1	179.25	178.00	7.1	5,273	0.13%
2023/12/05	6.1	179.09	2	180.50	179.00	4.1	5,321	0.08%
2023/12/04	1.1	182.91	3.6	182.51	181.00	-2.5	5,328	-0.05%
2023/12/01	12.1	180.71	9	181.50	180.50	3	5,345	0.06%
2023/11/30	3.3	180.15	23.1	181.28	183.00	-19.8	5,332	-0.37%
2023/11/29	3.3	177.85	6	178.00	178.50	-2.7	5,283	-0.05%
2023/11/28	3.2	174.50	0	174.00	175.50	3.2	5,343	0.06%
2023/11/27	8.2	173.96	1	173.50	173.50	7.2	5,373	0.13%
2023/11/24	6.7	176.16	7	176.29	175.50	-0.3	5,422	-0.01%
2023/11/22	1.2	177.02	0	0.00	177.50	1.2	5,418	0.02%
2023/11/21	8	176.87	0	0.00	176.00	8	5,460	0.15%
2023/11/20	11.1	178.63	4	178.38	177.50	7.1	5,505	0.13%
2023/11/17	6.3	179.67	4	180.38	181.00	2.3	5,543	0.04%
2023/11/16	5.7	178.47	17.5	180.39	180.50	-11.8	5,583	-0.21%
2023/11/15	0.2	179.95	22.4	179.73	180.00	-22.2	5,481	-0.40%
2023/11/14	1	176.00	8	175.69	175.00	-7	5,551	-0.13%
2023/11/13	3	174.67	13.4	175.41	174.50	-10.3	6,164	-0.17%
2023/11/10	1	174.50	4.1	173.39	173.50	-3	6,445	-0.05%
2023/11/09	0	0.00	6.1	172.09	172.50	-6.1	6,645	-0.09%
2023/11/08	3	170.17	2	171.00	171.00	1	6,735	0.02%
2023/11/07	19.4	169.10	4	168.41	168.50	15.4	6,755	0.23%
2023/11/06	28.2	176.04	12.4	177.99	173.00	15.8	6,738	0.23%
2023/11/03	5.7	173.37	3	174.83	173.50	2.7	6,673	0.04%
2023/11/02	5	171.00	0	0.00	172.00	5	6,707	0.07%
2023/11/01	5.1	168.81	5	170.30	169.00	0.1	6,822	0.00%
2023/10/31	15.1	167.72	3	169.67	168.00	12.1	6,916	0.18%
2023/10/30	3	168.34	1.2	170.25	169.00	1.8	7,005	0.03%
2023/10/27	0.5	169.78	7	169.50	169.50	-6.5	7,071	-0.09%
2023/10/26	7.3	168.31	1	167.00	167.00	6.3	7,216	0.09%
2023/10/25	2.3	171.31	2	172.00	173.00	0.3	7,299	0.00%
2023/10/24	8.2	167.74	4.1	168.52	170.00	4.1	7,342	0.06%
2023/10/23	22.9	169.05	21.1	167.35	168.00	1.8	7,307	0.02%
2023/10/20	22	174.41	4	173.00	173.00	18	7,205	0.25%
2023/10/19	5.2	178.11	6	177.58	178.50	-0.8	7,130	-0.01%
2023/10/18	0.3	180.50	3	180.67	180.00	-2.7	7,122	-0.04%
2023/10/17	7.1	179.16	1	179.73	178.50	6.1	7,183	0.09%
2023/10/16	3.4	180.73	2.3	179.63	179.00	1	7,225	0.01%
2023/10/13	2.2	182.61	2	184.25	183.50	0.2	7,266	0.00%
2023/10/12	8.8	181.83	22.5	183.56	185.00	-13.7	7,245	-0.19%
2023/10/11	19.1	179.74	12.1	181.63	181.00	7	7,233	0.10%
2023/10/06	8.1	183.75	7	185.14	182.00	1.1	7,202	0.02%
2023/10/05	1.3	181.79	13	182.50	182.50	-11.7	7,158	-0.16%
2023/10/04	2.1	178.27	1	178.00	178.00	1.1	7,171	0.01%
2023/10/03	2.1	180.71	2	179.50	179.50	0.1	7,188	0.00%
2023/10/02	3.3	181.53	7	182.14	181.50	-3.7	7,202	-0.05%
2023/09/28	3.3	179.35	1	180.00	179.50	2.3	7,258	0.03%
2023/09/27	1.2	178.10	1	178.01	178.50	0.2	7,294	0.00%
2023/09/26	11.8	179.68	5	178.10	177.50	6.8	7,325	0.09%
2023/09/25	4.2	183.10	4	183.13	182.00	0.2	7,373	0.00%
2023/09/22	9.3	176.11	16	178.97	179.50	-6.7	7,489	-0.09%
2023/09/21	20.9	179.58	4.1	180.37	178.00	16.8	7,579	0.22%
2023/09/20	10.4	181.59	7	183.57	180.00	3.4	7,664	0.04%
2023/09/19	10.2	183.27	24.6	183.13	181.00	-14.5	7,767	-0.19%
2023/09/18	15.3	178.68	2	178.50	178.50	13.3	8,282	0.16%
2023/09/15	29.5	181.03	2.1	181.58	180.00	27.3	8,323	0.33%
2023/09/14	10	181.06	34.1	181.31	182.50	-24.1	8,376	-0.29%
2023/09/13	22.2	174.42	22	175.66	174.00	0.1	8,346	0.00%
2023/09/12	40	173.05	17.3	173.03	172.00	22.7	8,365	0.27%
2023/09/11	2	179.00	12.1	178.60	178.50	-10.1	8,287	-0.12%
2023/09/08	23.5	179.80	3	179.50	179.50	20.5	8,389	0.24%
2023/09/07	4.2	184.71	5	185.60	183.50	-0.8	8,546	-0.01%
2023/09/06	1	185.50	3	186.83	186.50	-2	8,648	-0.02%
2023/09/05	10.3	185.50	2.1	185.05	185.00	8.2	8,865	0.09%
2023/09/04	13.6	185.22	3	185.48	184.00	10.6	8,982	0.12%
2023/09/01	2.1	186.79	12.8	188.01	188.00	-10.8	9,011	-0.12%
2023/08/31	3.7	181.83	3.1	181.72	182.50	0.6	9,077	0.01%
2023/08/30	7.3	183.50	2	183.61	182.50	5.3	9,211	0.06%
2023/08/29	9	183.28	4	183.51	184.50	5	9,456	0.05%
2023/08/28	2	181.50	1	180.50	181.50	1	9,482	0.01%
2023/08/25	15.3	180.68	1	183.00	181.00	14.3	9,562	0.15%
2023/08/24	9.3	185.02	6.1	185.10	185.00	3.2	9,619	0.03%
2023/08/23	8.2	179.85	2.8	180.46	180.00	5.4	9,749	0.06%
2023/08/22	4.5	181.61	2	182.50	181.00	2.5	9,975	0.03%
2023/08/21	12.4	181.26	3	180.67	179.50	9.3	9,991	0.09%
2023/08/18	14.3	181.13	12	181.21	181.00	2.3	10,044	0.02%
2023/08/17	44	179.24	24	179.27	183.50	20.1	9,996	0.20%
2023/08/16	45.3	194.10	20.3	193.65	191.00	25	9,513	0.26%
2023/08/15	25.5	202.22	8.5	203.93	202.50	17	9,446	0.18%
2023/08/14	18.1	200.17	10.7	202.11	201.00	7.4	9,624	0.08%
2023/08/11	31.2	204.82	5	204.00	204.50	26.2	9,901	0.26%
2023/08/10	15.6	209.69	5.1	208.92	208.50	10.6	10,024	0.11%
2023/08/09	5	221.20	5	219.60	218.00	0	9,974	0.00%
2023/08/08	11	225.91	11	225.68	225.50	0	10,000	0.00%
2023/08/07	7	225.86	27.1	227.07	228.00	-20.1	9,996	-0.20%
2023/08/04	4.2	217.26	2.2	217.22	217.50	2	9,939	0.02%
2023/08/02	10.2	224.21	13	224.35	220.50	-2.8	9,958	-0.03%
2023/08/01	2.2	225.70	4.1	223.62	222.50	-1.9	10,227	-0.02%
2023/07/31	11.1	226.19	19.4	227.39	225.00	-8.4	10,323	-0.08%
2023/07/28	11.1	219.90	28.3	218.30	221.50	-17.3	10,400	-0.17%
2023/07/27	3.2	209.72	21.2	209.96	213.00	-18	10,711	-0.17%
2023/07/26	6.2	207.85	10.2	208.72	208.50	-4	11,395	-0.04%
2023/07/25	8.2	207.80	15	208.27	208.00	-6.8	11,620	-0.06%
2023/07/24	10.3	209.27	11	208.55	208.50	-0.7	11,671	-0.01%
2023/07/21	4	215.63	4.3	214.19	215.00	-0.3	11,738	0.00%
2023/07/20	21.4	216.12	7.3	213.23	213.00	14	11,800	0.12%
2023/07/19	16.5	221.68	17.2	220.88	219.00	-0.7	11,899	-0.01%
2023/07/18	15.6	220.52	21.2	221.60	222.00	-5.6	12,083	-0.05%
2023/07/17	7.3	218.59	10.2	218.76	218.50	-2.9	12,170	-0.02%
2023/07/14	12.3	221.21	6.2	222.08	220.50	6.1	12,292	0.05%
2023/07/13	10	222.75	35.2	222.62	221.00	-25.2	12,382	-0.20%
2023/07/12	17.1	221.59	15.2	222.90	221.50	1.9	12,447	0.01%
2023/07/11	1	213.00	20.1	219.08	222.00	-19.1	12,582	-0.15%
2023/07/10	15.2	212.27	11	212.36	212.00	4.2	12,593	0.03%
2023/07/07	16.7	212.70	10	213.35	212.50	6.7	12,723	0.05%
2023/07/06	27.3	218.13	14.2	216.94	216.50	13.1	12,802	0.10%
2023/07/05	13.3	224.93	9.1	226.86	223.50	4.2	13,110	0.03%
2023/07/04	9.1	224.28	6.4	225.36	224.50	2.7	13,391	0.02%
2023/07/03	15.5	225.02	9.1	225.94	224.50	6.4	13,818	0.05%
2023/06/30	31.1	223.25	24.4	223.30	225.00	6.7	13,825	0.05%
2023/06/29	13.2	218.96	23.2	218.12	220.50	-10	13,824	-0.07%
2023/06/28	13.2	212.56	24	212.52	215.00	-10.8	13,779	-0.08%
2023/06/27	24.1	212.15	19	212.55	211.50	5.1	13,714	0.04%
2023/06/26	78.1	205.82	33.1	208.19	207.50	45	13,656	0.33%
2023/06/21	15	223.33	16	222.47	222.00	-1	13,254	-0.01%
2023/06/20	24.4	224.55	14.1	225.78	227.00	10.3	13,325	0.08%
2023/06/19	9.2	227.95	9.1	229.49	227.50	0.1	13,442	0.00%
2023/06/16	9.2	230.25	9.1	231.37	228.50	0.1	13,454	0.00%
2023/06/15	24	232.52	29.5	232.49	231.00	-5.5	13,434	-0.04%
2023/06/14	27.5	234.96	10.2	234.71	235.00	17.3	13,455	0.13%
2023/06/13	19	236.21	28.7	235.52	241.00	-9.6	13,480	-0.07%
2023/06/12	23	226.89	20.1	227.67	226.50	2.9	13,457	0.02%
2023/06/09	12	226.38	22.1	226.38	227.00	-10.1	13,641	-0.07%
2023/06/08	32	220.47	27.1	219.05	216.00	5	13,800	0.04%
2023/06/07	7	224.57	17.6	224.94	226.50	-10.6	14,437	-0.07%
2023/06/06	23	224.65	21.3	224.82	224.50	1.7	14,667	0.01%
2023/06/05	38.2	222.00	18.8	222.73	222.50	19.4	14,787	0.13%
2023/06/02	9.4	216.53	30.5	216.50	218.00	-21.1	14,948	-0.14%
2023/06/01	8.1	207.32	7	208.07	209.00	1.1	15,102	0.01%
2023/05/31	6.1	207.51	12	208.29	207.00	-5.9	15,223	-0.04%
2023/05/30	16	206.38	24	206.40	205.50	-8	15,284	-0.05%
2023/05/29	36.1	208.91	16.4	210.09	205.00	19.8	15,377	0.13%
2023/05/26	16.6	209.09	84.3	209.50	211.00	-67.7	15,672	-0.43%
2023/05/25	15	200.47	22.3	202.84	204.00	-7.2	15,576	-0.05%
2023/05/24	6	202.75	25.8	202.88	203.50	-19.8	15,794	-0.13%
2023/05/23	10.1	198.08	12.4	199.77	200.50	-2.3	15,994	-0.01%
2023/05/22	10.2	197.56	7	197.14	196.00	3.2	16,029	0.02%
2023/05/19	31.1	196.03	37.1	196.03	198.00	-6	16,148	-0.04%
2023/05/18	28.4	200.06	20.8	200.11	198.50	7.6	16,664	0.05%
2023/05/17	23.2	204.37	63.8	204.54	204.00	-40.5	16,424	-0.25%
2023/05/16	6.7	194.23	32.2	196.26	198.00	-25.6	16,328	-0.16%
2023/05/15	5	190.90	2	191.50	191.00	3	16,291	0.02%
2023/05/12	8	191.06	19.2	191.28	193.00	-11.2	16,487	-0.07%
2023/05/11	18	189.97	21	189.57	189.00	-3	16,727	-0.02%
2023/05/10	13.3	191.11	11.4	191.17	191.00	1.9	16,947	0.01%
2023/05/09	23.3	192.53	16.2	192.46	192.00	7.2	17,073	0.04%
2023/05/08	33.3	194.71	36	193.10	192.50	-2.7	17,251	-0.02%
2023/05/05	30.2	198.57	25.4	198.63	198.00	4.8	17,369	0.03%
2023/05/04	13.5	196.61	26.6	196.92	196.50	-13.1	18,012	-0.07%
2023/05/03	36.2	200.15	54	199.80	197.00	-17.7	18,098	-0.10%
2023/05/02	31.9	193.38	97.2	194.26	197.50	-65.2	17,881	-0.36%
2023/04/28	3	190.50	46.7	190.50	190.50	-43.7	17,603	-0.25%
2023/04/27	37.3	174.73	15.5	175.06	173.50	21.7	17,597	0.12%
2023/04/26	6	172.75	14.4	173.50	175.50	-8.3	17,774	-0.05%
2023/04/25	23	171.60	28.2	171.11	170.00	-5.3	17,824	-0.03%
2023/04/24	12.4	175.05	24	175.92	173.50	-11.6	17,950	-0.06%
2023/04/21	21.6	171.88	13	172.65	172.00	8.6	17,974	0.05%
2023/04/20	16.5	168.49	2	168.25	167.00	14.5	18,203	0.08%
2023/04/19	19.2	170.64	6	171.50	171.00	13.2	18,613	0.07%
2023/04/18	16.1	171.64	8	171.63	171.50	8	18,811	0.04%
2023/04/17	23	173.00	3.2	172.07	172.00	19.8	19,005	0.10%
2023/04/14	11.5	172.26	8	173.25	173.50	3.5	19,254	0.02%
2023/04/13	14	174.68	14.4	175.27	173.50	-0.4	19,349	0.00%
2023/04/12	10.3	176.07	12	174.50	175.00	-1.7	19,500	-0.01%
2023/04/11	28	178.34	26.2	179.46	178.50	1.8	19,579	0.01%
2023/04/10	23.2	178.25	56.6	179.42	178.00	-33.4	19,623	-0.17%
2023/04/07	63.3	170.59	27.1	170.04	172.00	36.3	19,333	0.19%
2023/04/06	79.3	174.84	15.3	174.63	171.00	64	19,087	0.34%
2023/03/31	8	184.62	18	184.97	184.50	-10	18,757	-0.05%
2023/03/30	8.3	184.18	14.2	184.00	184.50	-5.9	18,956	-0.03%
2023/03/29	20.4	180.73	4	181.00	179.50	16.3	18,944	0.09%
2023/03/28	10.2	182.46	3.5	183.29	182.00	6.7	19,128	0.03%
2023/03/27	7	184.29	8	184.81	185.00	-1	19,233	-0.01%
2023/03/24	14	184.04	35	183.71	184.00	-21	19,458	-0.11%
2023/03/23	17	180.65	7	180.64	181.00	10	19,549	0.05%
2023/03/22	32.1	182.83	28.2	182.94	182.50	3.9	20,129	0.02%
2023/03/21	23.1	178.63	9	178.56	178.50	14.1	20,311	0.07%
2023/03/20	15	177.50	12	176.92	177.00	3	20,573	0.01%
2023/03/17	16.6	176.55	20	176.93	175.50	-3.4	20,951	-0.02%
2023/03/16	23.1	173.71	21	173.55	173.50	2.1	21,229	0.01%
2023/03/15	19.6	176.29	12	177.17	174.00	7.6	21,596	0.04%
2023/03/14	40.5	175.95	38	175.03	174.00	2.5	21,825	0.01%
2023/03/13	26.1	176.50	27.3	176.92	176.00	-1.2	21,869	-0.01%
2023/03/10	107.6	181.18	10.9	181.07	180.00	96.7	21,694	0.45%	大買/
2023/03/09	25	201.86	33.1	201.15	199.50	-8.1	21,317	-0.04%
2023/03/08	16	199.32	33.1	200.55	201.00	-17	21,404	-0.08%
2023/03/07	27	207.93	36.2	207.63	205.00	-9.2	21,612	-0.04%
2023/03/06	30.1	204.46	61.4	203.84	207.50	-31.3	21,672	-0.14%
2023/03/03	24.3	195.55	16.1	193.63	192.50	8.2	21,756	0.04%
2023/03/02	15.2	194.80	7.1	194.50	194.50	8.1	22,171	0.04%
2023/03/01	15.2	193.47	14.1	192.78	193.00	1	22,508	0.00%
2023/02/24	45.5	195.85	51	195.33	194.50	-5.5	22,873	-0.02%
2023/02/23	32	201.38	23.2	202.07	202.00	8.9	23,262	0.04%
2023/02/22	71.6	203.72	31.7	203.39	202.00	39.9	24,058	0.17%
2023/02/21	45.1	207.48	57.3	209.65	210.00	-12.2	24,129	-0.05%
2023/02/20	21.1	203.64	13.2	203.82	203.50	7.9	24,377	0.03%
2023/02/17	41.5	205.64	29.3	205.62	206.00	12.3	25,053	0.05%
2023/02/16	67.1	202.67	127.1	204.73	206.00	-60	25,127	-0.24%	大賣/
2023/02/15	7.1	191.51	25.4	191.00	191.00	-18.3	24,963	-0.07%
2023/02/14	33.1	196.82	17.3	197.07	194.00	15.8	25,384	0.06%
2023/02/13	12.2	195.76	20	195.93	196.50	-7.8	25,641	-0.03%
2023/02/10	16.2	195.87	16.1	194.81	193.00	0.1	25,850	0.00%
2023/02/09	17.2	196.38	54.4	196.20	196.50	-37.2	26,118	-0.14%
2023/02/08	23.2	195.34	24.3	194.23	193.00	-1.1	26,283	0.00%
2023/02/07	12.1	191.11	27.3	192.40	193.00	-15.2	26,566	-0.06%
2023/02/06	29.1	193.09	23	193.28	191.50	6.1	26,647	0.02%
2023/02/03	36.3	192.30	51.5	192.28	190.50	-15.2	26,670	-0.06%
2023/02/02	62.6	188.03	98.6	187.57	190.50	-36	26,475	-0.14%
2023/02/01	17.5	178.05	54	177.71	179.00	-36.5	26,112	-0.14%
2023/01/31	14.2	173.08	7	173.36	172.50	7.2	26,147	0.03%
2023/01/30	36.3	176.34	7.3	175.24	173.50	29	26,138	0.11%
2023/01/17	26	175.94	25	176.18	176.00	1	25,983	0.00%
2023/01/16	10.2	175.30	39	176.26	176.50	-28.8	26,111	-0.11%
2023/01/13	27	172.93	14	173.21	173.00	13	26,318	0.05%
2023/01/12	16	173.59	15	173.77	172.00	1	26,425	0.00%
2023/01/11	29.6	174.24	24	173.71	174.00	5.6	26,403	0.02%
2023/01/10	28	176.04	35.6	175.27	173.50	-7.6	26,451	-0.03%
2023/01/09	62	175.27	51.6	173.65	172.50	10.5	26,265	0.04%
2023/01/06	39.4	169.79	51.3	170.11	172.00	-12	26,179	-0.05%
2023/01/05	69.2	169.54	54	165.89	165.00	15.2	26,179	0.06%
2023/01/04	71.1	173.07	30.6	172.77	170.00	40.6	26,238	0.15%
2023/01/03	32.1	167.44	51	168.35	170.50	-18.9	26,247	-0.07%
2022/12/30	20.5	162.66	16	163.59	161.00	4.5	26,196	0.02%
2022/12/29	23.1	160.49	32	160.00	164.00	-8.9	26,189	-0.03%
2022/12/28	34	163.34	17.1	161.62	161.00	16.9	26,216	0.06%
2022/12/27	18	168.08	22	167.98	168.00	-4	26,263	-0.02%
2022/12/26	9.1	167.34	7.1	168.35	166.00	2	26,416	0.01%
2022/12/23	33	166.21	32.2	167.03	167.00	0.8	26,662	0.00%
2022/12/22	19.1	166.06	24.1	168.22	169.50	-4.9	26,847	-0.02%
2022/12/21	12	165.00	7	164.86	164.00	5	26,905	0.02%
2022/12/20	31.4	166.35	31.1	165.63	164.00	0.2	26,953	0.00%
2022/12/19	12	169.08	23	170.35	169.50	-11	27,091	-0.04%
2022/12/16	26.2	170.72	16.2	170.54	168.00	10	27,192	0.04%
2022/12/15	33.1	177.40	26	178.00	177.00	7.1	27,037	0.03%
2022/12/14	45.2	175.82	68.4	174.41	178.50	-23.3	26,864	-0.09%
2022/12/13	56.6	167.18	37.1	168.81	165.00	19.5	26,294	0.07%
2022/12/12	37.1	170.01	24	170.13	171.00	13	26,022	0.05%
2022/12/09	66.6	170.00	44.1	171.43	170.00	22.5	25,876	0.09%
2022/12/08	27.5	169.96	24.2	171.53	169.50	3.3	25,677	0.01%
2022/12/07	82.4	176.24	35.2	174.79	172.00	47.3	25,533	0.19%
2022/12/06	79	185.17	61.1	184.52	181.50	17.9	25,368	0.07%
2022/12/05	26.7	185.57	43.8	185.06	186.00	-17.1	25,288	-0.07%
2022/12/02	13.4	179.28	19	179.39	181.00	-5.6	25,249	-0.02%
2022/12/01	36	180.10	41.1	180.92	177.50	-5.1	25,343	-0.02%
2022/11/30	24.1	176.55	28	175.98	181.00	-3.9	25,232	-0.02%
2022/11/29	33.2	179.99	28	180.66	177.00	5.2	25,069	0.02%
2022/11/28	28.3	182.23	44.2	182.04	184.00	-15.9	24,844	-0.06%
2022/11/25	85.1	179.58	80	178.12	177.50	5.1	24,664	0.02%
2022/11/24	32.3	175.77	86.1	175.36	178.00	-53.8	24,408	-0.22%
2022/11/23	76.2	167.84	63.1	167.87	169.00	13.1	24,076	0.05%
2022/11/22	87.3	166.20	59.3	166.22	163.50	28	23,799	0.12%
2022/11/21	112.9	163.31	110.3	163.42	164.00	2.5	23,469	0.01%	大買/大賣/
2022/11/18	174.9	173.46	54.4	173.75	170.00	120.5	22,849	0.53%	大買/鉅額交易
2022/11/17	33.1	187.11	55.1	187.86	188.50	-22	22,015	-0.10%
2022/11/16	57.2	180.06	43.3	180.21	182.50	14	21,904	0.06%
2022/11/15	104.1	181.36	45.5	180.97	178.50	58.6	21,782	0.27%	大買/
2022/11/14	28.1	192.79	28	192.98	193.50	0.1	21,755	0.00%
2022/11/11	41.1	190.14	41	191.65	189.50	0.1	22,085	0.00%
2022/11/10	62.5	188.98	48	188.48	185.00	14.5	21,815	0.07%
2022/11/09	65.3	197.78	38	197.21	195.00	27.3	21,644	0.13%
2022/11/08	59.1	208.37	44	205.10	203.00	15.1	21,457	0.07%
2022/11/07	57.1	211.30	29	210.53	208.00	28.1	21,297	0.13%
2022/11/04	40	212.08	32	212.95	217.00	8	20,999	0.04%
2022/11/03	48	209.69	92.3	208.38	212.50	-44.3	20,765	-0.21%
2022/11/02	36	200.06	15	200.43	200.50	21	20,781	0.10%
2022/11/01	24	202.92	15	202.68	202.00	9	20,920	0.04%
2022/10/31	13.1	206.84	11.2	205.73	205.50	1.9	20,907	0.01%
2022/10/28	50	202.45	81.7	203.21	207.00	-31.7	20,928	-0.15%
2022/10/27	19.1	193.32	22.1	189.26	196.00	-3	20,654	-0.01%
2022/10/26	17.1	184.74	21	184.43	186.00	-3.9	20,510	-0.02%
2022/10/25	23.1	181.37	24.6	183.05	182.50	-1.5	20,514	-0.01%
2022/10/24	17	186.68	19	185.42	185.00	-2	20,460	-0.01%
2022/10/21	57.9	190.83	28.1	186.73	183.50	29.8	20,432	0.15%
2022/10/20	32.1	196.59	31.8	196.74	200.50	0.4	20,179	0.00%
2022/10/19	23	203.72	42	203.68	201.00	-19	20,098	-0.09%
2022/10/18	38.1	204.90	35	206.66	205.00	3.1	20,078	0.02%
2022/10/17	36	199.57	29.1	200.48	205.00	7	20,107	0.03%
2022/10/14	59.2	209.92	51.3	211.94	206.50	7.9	19,989	0.04%
2022/10/13	19.2	200.65	19.1	203.83	200.00	0.2	19,795	0.00%
2022/10/12	35.1	203.31	39	202.81	207.00	-3.9	19,691	-0.02%
2022/10/11	49.4	206.03	31	203.32	201.00	18.4	19,656	0.09%
2022/10/07	30	219.82	37	220.12	221.00	-7	19,904	-0.04%
2022/10/06	18.2	215.50	12	218.46	218.00	6.2	20,385	0.03%
2022/10/05	33.2	220.37	24.2	220.31	219.00	8.9	20,750	0.04%
2022/10/04	15	216.63	20.2	215.21	218.50	-5.1	21,066	-0.02%
2022/10/03	23	208.48	22.6	209.46	209.00	0.4	21,333	0.00%
2022/09/30	47.8	209.70	46	205.78	212.00	1.8	21,793	0.01%
2022/09/29	36.2	205.97	45	206.28	206.50	-8.8	22,711	-0.04%
2022/09/28	43.5	210.98	53	209.15	205.50	-9.5	23,035	-0.04%
2022/09/27	20.1	217.24	15	216.37	219.00	5.1	23,768	0.02%
2022/09/26	31.1	218.08	37.1	216.71	215.50	-6	24,268	-0.02%
2022/09/23	51.5	231.78	34.1	229.77	227.00	17.4	24,475	0.07%
2022/09/22	20	234.80	33.1	234.44	238.50	-13.1	24,749	-0.05%
2022/09/21	11	232.05	12	233.54	234.50	-1	24,902	0.00%
2022/09/20	17.1	234.79	22	235.61	235.50	-5	25,011	-0.02%
2022/09/19	27.1	233.17	27	233.35	234.00	0.1	25,194	0.00%
2022/09/16	30.2	235.53	26	234.98	234.50	4.2	25,504	0.02%
2022/09/15	51.1	242.84	52	242.60	240.00	-0.9	26,060	0.00%
2022/09/14	54.3	241.27	37.1	242.18	242.50	17.2	26,125	0.07%
2022/09/13	76	247.65	77.1	247.07	248.50	-1.1	26,249	0.00%
2022/09/12	58.2	243.40	49.2	240.72	237.50	9	26,185	0.03%
2022/09/08	38	237.68	41	238.16	240.50	-3	26,324	-0.01%
2022/09/07	47.2	227.09	58.7	228.00	228.50	-11.5	26,382	-0.04%
2022/09/06	39.3	237.03	38	234.20	232.50	1.3	26,387	0.00%
2022/09/05	36.2	243.70	45.4	243.89	243.00	-9.2	26,468	-0.03%
2022/09/02	33	240.41	36	241.44	242.00	-3	26,588	-0.01%
2022/09/01	44.2	235.48	44	236.49	233.50	0.2	26,784	0.00%
2022/08/31	60	243.43	33	241.91	239.50	27	26,958	0.10%
2022/08/30	36	243.38	40	244.65	247.00	-4	26,980	-0.01%
2022/08/29	37	236.49	38.1	236.76	240.50	-1	27,013	0.00%
2022/08/26	34.1	241.89	42.2	241.40	240.00	-8.1	27,221	-0.03%
2022/08/25	50.1	246.20	39	245.26	244.00	11.1	27,195	0.04%
2022/08/24	54	244.25	52	241.85	241.00	2	27,382	0.01%
2022/08/23	74.2	241.87	70.5	241.94	243.50	3.6	27,788	0.01%
2022/08/22	84.2	245.20	88.4	245.31	243.50	-4.2	28,218	-0.01%
2022/08/19	92.1	247.12	71.1	245.25	241.50	21.1	28,532	0.07%
2022/08/18	68	226.52	110.1	231.44	238.00	-42.1	28,229	-0.15%	大賣/
2022/08/17	52	216.83	56	217.12	216.50	-4	28,012	-0.01%
2022/08/16	46	214.18	67.7	215.09	217.00	-21.7	28,013	-0.08%
2022/08/15	65.1	207.21	106.6	207.11	211.50	-41.5	28,004	-0.15%	大賣/
2022/08/12	40.1	196.43	37	197.05	198.00	3.1	28,163	0.01%
2022/08/11	47	198.84	45.1	198.77	197.00	1.9	28,840	0.01%
2022/08/10	59	196.19	50.1	196.54	196.50	8.9	29,292	0.03%
2022/08/09	102.2	196.77	63.2	197.43	201.00	39	29,733	0.13%	大買/
2022/08/08	50	200.29	70.1	200.57	205.00	-20.1	29,733	-0.07%
2022/08/05	18.2	192.84	27.4	192.24	195.00	-9.2	29,821	-0.03%
2022/08/04	28	185.11	64	183.44	188.00	-36	29,883	-0.12%
2022/08/03	41.5	182.63	50	181.68	181.00	-8.5	30,183	-0.03%
2022/08/02	22.3	184.43	23.2	184.80	186.00	-0.9	30,199	0.00%
2022/08/01	44.1	190.00	23	190.24	189.50	21.1	30,270	0.07%
2022/07/29	33.2	193.71	29.5	194.58	195.50	3.7	30,443	0.01%
2022/07/28	65.2	191.01	93	191.46	191.00	-27.8	30,465	-0.09%
2022/07/27	39	185.62	47	185.90	187.00	-8	30,360	-0.03%
2022/07/26	40	187.20	48.1	187.55	186.50	-8.1	30,392	-0.03%
2022/07/25	28.1	185.32	39.3	186.89	185.50	-11.2	30,679	-0.04%
2022/07/22	45.1	188.95	31.5	189.70	188.00	13.6	30,740	0.04%
2022/07/21	32	184.58	28	185.73	186.00	4	30,751	0.01%
2022/07/20	27.4	181.86	60.2	181.73	180.50	-32.8	30,838	-0.11%
2022/07/19	31	176.05	13	175.92	174.50	18	30,855	0.06%
2022/07/18	31	176.57	34.3	178.49	176.00	-3.3	30,902	-0.01%
2022/07/15	63.2	174.50	57.1	175.33	176.50	6.1	30,939	0.02%
2022/07/14	59.4	169.45	107.1	169.33	175.50	-47.7	30,749	-0.15%	大賣/
2022/07/13	53.2	171.26	55	171.10	166.00	-1.8	30,353	-0.01%
2022/07/12	74	164.86	56	165.69	168.50	18	29,951	0.06%
2022/07/11	57	167.93	39	169.17	166.50	18	29,701	0.06%
2022/07/08	61.6	170.00	47.1	170.16	170.50	14.5	29,604	0.05%
2022/07/07	91.3	160.83	97.1	160.58	168.00	-5.8	29,163	-0.02%
2022/07/06	45.2	161.54	54	161.01	160.50	-8.9	28,192	-0.03%
2022/07/05	102.1	164.25	106	163.66	162.00	-3.9	27,920	-0.01%	大買/大賣/
2022/07/04	43.3	168.53	53.2	167.68	170.00	-9.9	27,225	-0.04%
2022/07/01	84.6	174.80	52.1	174.48	170.00	32.6	26,936	0.12%
2022/06/30	113.8	196.65	93.2	195.97	188.50	20.6	26,824	0.08%	大買/
2022/06/29	40	203.89	46.1	206.16	209.00	-6.1	26,768	-0.02%
2022/06/28	36.2	204.49	35	204.24	205.00	1.2	27,221	0.00%
2022/06/27	48	203.89	35	202.87	204.00	13	27,511	0.05%
2022/06/24	62	196.24	48	196.89	196.00	14	27,640	0.05%
2022/06/23	85	194.74	139.1	197.02	197.00	-54.1	27,833	-0.19%	大賣/
2022/06/22	43.6	191.68	38	191.38	188.50	5.6	28,270	0.02%
2022/06/21	41.2	195.07	38	194.99	199.00	3.2	28,926	0.01%
2022/06/20	57.4	198.54	54	194.33	192.50	3.4	29,007	0.01%
2022/06/17	52.5	197.27	45	199.06	204.50	7.5	29,177	0.03%
2022/06/16	45.1	205.52	53	205.15	201.00	-7.9	28,823	-0.03%
2022/06/15	64.1	206.34	41	206.61	203.50	23.1	29,010	0.08%
2022/06/14	65	205.78	61	205.31	211.00	4	29,119	0.01%
2022/06/13	27	212.24	16	211.79	208.50	11	28,965	0.04%
2022/06/10	27	214.59	48	215.30	219.00	-21	28,896	-0.07%
2022/06/09	33.1	209.64	45.4	209.97	212.00	-12.3	28,690	-0.04%
2022/06/08	27	203.69	41	203.90	206.50	-14	28,613	-0.05%
2022/06/07	40.5	199.36	36	198.93	200.50	4.5	28,659	0.02%
2022/06/06	43.3	203.96	30.1	202.92	202.50	13.2	28,801	0.05%
2022/06/02	24	209.44	31	209.61	209.00	-7	28,755	-0.02%
2022/06/01	39.1	209.32	52.1	209.93	209.50	-13	28,898	-0.05%
2022/05/31	44.4	205.52	36	205.40	203.00	8.4	28,582	0.03%
2022/05/30	115.3	211.30	93	210.59	207.00	22.3	28,155	0.08%	大買/
2022/05/27	75	206.07	80.6	206.68	212.50	-5.6	27,660	-0.02%
2022/05/26	68.1	199.43	83.4	198.62	198.00	-15.3	27,239	-0.06%
2022/05/25	46.3	193.44	54.1	194.09	195.00	-7.9	28,257	-0.03%
2022/05/24	25	193.56	28.2	193.32	191.00	-3.2	28,262	-0.01%
2022/05/23	52.1	197.85	41	195.72	194.50	11.1	28,328	0.04%
2022/05/20	77	199.03	87.7	199.82	200.50	-10.7	28,185	-0.04%
2022/05/19	88.1	192.04	103.1	192.41	200.50	-15	27,834	-0.05%	大賣/
2022/05/18	63	189.21	67	189.99	193.50	-4	27,147	-0.01%
2022/05/17	64	181.11	88.3	182.67	186.50	-24.3	26,881	-0.09%
2022/05/16	60	176.10	136.1	175.84	178.50	-76.1	26,522	-0.29%	大賣/
2022/05/13	86.2	165.13	48.1	166.31	169.00	38.1	26,300	0.14%
2022/05/12	61	167.93	57	166.52	165.50	4	26,146	0.02%
2022/05/11	75.1	175.54	87.1	175.68	173.00	-12	26,127	-0.05%
2022/05/10	27	170.78	54.1	169.40	173.00	-27.1	26,129	-0.10%
2022/05/09	31	170.66	39.1	170.94	170.00	-8.1	26,308	-0.03%
2022/05/06	59.4	166.57	30	167.72	172.50	29.4	26,350	0.11%
2022/05/05	27.1	170.94	37	172.05	173.50	-10	26,415	-0.04%
2022/05/04	29.2	168.20	16	167.84	167.00	13.2	26,359	0.05%
2022/05/03	47	171.26	20.2	172.75	171.50	26.8	26,392	0.10%
2022/04/29	30	175.52	59	176.41	174.00	-29	26,523	-0.11%
2022/04/28	39.2	171.65	33.2	170.93	169.50	6	26,444	0.02%
2022/04/27	32	172.20	33	172.18	175.00	-1	26,567	0.00%
2022/04/26	38	172.91	63.5	173.61	175.00	-25.5	26,696	-0.10%
2022/04/25	56	170.63	37.5	170.59	169.50	18.5	26,938	0.07%
2022/04/22	42	181.05	24	181.33	180.50	18	26,942	0.07%
2022/04/21	42.2	185.32	50.1	185.11	185.00	-7.9	27,071	-0.03%
2022/04/20	37.1	183.05	52.6	182.98	179.00	-15.6	27,297	-0.06%
2022/04/19	29	176.31	34.5	177.67	177.00	-5.5	27,306	-0.02%
2022/04/18	28	172.32	23	171.20	169.50	5	27,393	0.02%
2022/04/15	67.5	174.53	31	172.73	170.50	36.5	27,735	0.13%
2022/04/14	64	177.35	49	178.02	179.50	15	28,304	0.05%
2022/04/13	32.1	172.33	43	172.66	173.00	-10.9	28,427	-0.04%
2022/04/12	33	169.05	34.4	169.73	169.50	-1.3	28,619	0.00%
2022/04/11	71.2	168.62	32.2	168.18	168.00	39	28,722	0.14%
2022/04/08	27	174.39	32	173.67	174.50	-5	28,998	-0.02%
2022/04/07	82.5	172.25	46	170.63	168.00	36.5	28,841	0.13%
2022/04/06	45.2	176.56	37	176.14	176.50	8.2	28,591	0.03%
2022/04/01	44.4	180.30	38.1	180.46	180.50	6.3	28,306	0.02%
2022/03/31	89	182.66	115.8	184.24	185.00	-26.8	28,140	-0.10%	大賣/
2022/03/30	63.1	178.83	65.3	179.16	179.50	-2.3	28,215	-0.01%
2022/03/29	57.6	177.66	59.3	177.90	179.50	-1.7	27,933	-0.01%
2022/03/28	53.5	178.00	112.3	173.94	181.50	-58.8	27,650	-0.21%	大賣/
2022/03/25	101.3	176.73	98.7	176.62	177.00	2.6	27,280	0.01%	大買/
2022/03/24	50.3	161.97	170.4	164.77	172.50	-120.2	26,557	-0.45%	大賣/鉅額交易
2022/03/23	76.1	155.71	101.3	155.88	157.00	-25.2	25,865	-0.10%	大賣/
2022/03/22	22.1	149.75	88.5	149.36	153.00	-66.4	26,108	-0.25%
2022/03/21	14.1	145.46	13.2	145.06	144.50	1	25,879	0.00%
2022/03/18	38	144.43	37.3	143.88	145.50	0.7	26,077	0.00%
2022/03/17	35	139.20	41.1	137.28	140.00	-6.1	25,941	-0.02%
2022/03/16	24.1	130.00	34.1	130.04	130.00	-10	25,870	-0.04%
2022/03/15	36.2	129.28	14	128.75	126.50	22.2	26,235	0.08%
2022/03/14	28.2	132.46	182.1	132.71	136.00	-153.8	26,500	-0.58%	大賣/鉅額交易
2022/03/11	16.1	130.69	52	130.36	132.00	-35.9	26,591	-0.14%
2022/03/10	42.2	134.19	28	132.96	131.00	14.2	26,570	0.05%
2022/03/09	106.1	133.05	40.1	131.94	134.50	66.1	26,616	0.25%	大買/
2022/03/08	45.3	135.09	44	133.48	130.00	1.3	26,447	0.00%
2022/03/07	72.5	139.32	64.2	141.02	138.00	8.3	26,398	0.03%
2022/03/04	40.1	146.36	44.1	146.20	147.00	-4	26,573	-0.02%
2022/03/03	38	147.93	32.1	146.47	146.50	6	26,961	0.02%
2022/03/02	35	148.29	31	147.61	146.50	4	27,141	0.01%
2022/03/01	22	149.89	42.1	150.47	150.00	-20.1	27,201	-0.07%
2022/02/25	45.1	150.71	130	151.54	147.50	-84.9	27,962	-0.30%	大賣/
2022/02/24	87.2	150.90	118.1	150.01	147.00	-30.9	26,920	-0.11%	大賣/
2022/02/23	28	151.21	51	151.80	152.50	-23	27,583	-0.08%
2022/02/22	42.2	147.21	54.1	146.39	146.00	-11.9	28,880	-0.04%
2022/02/21	27.1	147.72	30.3	148.84	149.00	-3.2	28,897	-0.01%
2022/02/18	30.1	146.58	25	146.66	146.00	5.1	28,964	0.02%
2022/02/17	40	144.74	31.5	144.63	146.00	8.5	28,875	0.03%
2022/02/16	29.2	141.16	70	140.59	140.50	-40.8	28,656	-0.14%
2022/02/15	33.6	140.78	29	139.38	138.00	4.6	28,612	0.02%
2022/02/14	43.6	142.21	14	141.68	141.50	29.6	28,361	0.10%
2022/02/11	34.5	148.81	30	148.50	148.50	4.5	28,145	0.02%
2022/02/10	74.4	156.67	42	155.99	152.00	32.4	28,105	0.12%
2022/02/09	26.1	156.77	24	156.98	156.50	2.1	27,722	0.01%
2022/02/08	45.2	155.14	29.1	154.43	154.00	16	27,684	0.06%
2022/02/07	31.1	155.80	42	154.82	157.50	-11	27,610	-0.04%
2022/01/26	49.3	146.83	44	147.05	146.50	5.2	27,338	0.02%
2022/01/25	57.2	149.92	39	150.49	147.50	18.2	27,662	0.07%
2022/01/24	117.2	152.45	110	153.21	154.50	7.2	27,855	0.03%	大買/大賣/
2022/01/21	61	153.74	68	153.57	153.00	-7	27,721	-0.03%
2022/01/20	52	156.10	32	155.70	155.50	20	27,787	0.07%
2022/01/19	59	158.03	76.3	158.32	160.00	-17.2	27,546	-0.06%
2022/01/18	60	156.41	95.2	156.30	157.50	-35.2	27,586	-0.13%
2022/01/17	36	150.53	32.1	151.23	153.00	4	27,342	0.01%
2022/01/14	70	144.76	56.1	145.25	149.50	14	27,570	0.05%
2022/01/13	57.2	140.58	86.1	141.28	145.50	-28.9	27,268	-0.11%
2022/01/12	50.1	145.50	51.2	145.91	146.00	-1.1	26,742	0.00%
2022/01/11	54	149.14	49	149.65	148.00	5	26,472	0.02%
2022/01/10	62.2	147.81	47	147.78	147.00	15.2	26,245	0.06%
2022/01/07	130.5	153.38	61.4	152.77	150.00	69.2	25,915	0.27%	大買/
2022/01/06	39.1	155.76	74.4	153.95	158.50	-35.3	25,141	-0.14%
2022/01/05	63.3	156.41	53.3	155.88	152.00	10.1	24,830	0.04%
2022/01/04	87.3	156.26	45.1	156.39	156.50	42.2	24,805	0.17%
2022/01/03	78.1	156.78	80.1	156.92	155.00	-2	24,513	-0.01%
2021/12/30	21.1	148.81	32	148.45	151.00	-10.9	23,918	-0.05%
2021/12/29	27	146.76	29.2	146.79	146.00	-2.2	23,910	-0.01%
2021/12/28	30	148.55	31	148.45	148.50	-1	24,017	0.00%
2021/12/27	64.3	148.32	54.1	148.14	146.50	10.2	23,982	0.04%
2021/12/24	95	148.46	102.3	148.69	148.00	-7.3	23,720	-0.03%	大賣/
2021/12/23	19.1	140.45	41	141.78	142.50	-22	22,952	-0.10%
2021/12/22	18.1	137.42	48	137.79	138.00	-29.9	23,031	-0.13%
2021/12/21	27	135.93	25.4	136.39	136.50	1.6	23,073	0.01%
2021/12/20	83.5	138.08	33.1	136.76	134.00	50.5	23,026	0.22%
2021/12/17	31.4	141.28	42.1	141.75	143.00	-10.7	23,008	-0.05%
2021/12/16	73.1	141.19	65.6	142.45	143.00	7.5	22,816	0.03%
2021/12/15	79	134.08	14.1	134.32	135.00	64.9	22,129	0.29%
2021/12/14	31	133.05	40	133.64	135.00	-9	21,914	-0.04%
2021/12/13	60.3	137.20	41	136.16	135.00	19.3	21,607	0.09%
2021/12/10	26	133.56	46	133.92	136.00	-20	21,243	-0.09%
2021/12/09	58.3	134.50	45.1	132.96	131.50	13.2	20,944	0.06%
2021/12/08	83.2	130.33	61	130.59	133.00	22.2	20,495	0.11%
2021/12/07	14	127.61	44.6	126.98	129.00	-30.6	20,086	-0.15%
2021/12/06	32.7	121.70	15	122.00	123.00	17.7	19,850	0.09%
2021/12/03	18	124.22	45	124.67	127.00	-27	19,809	-0.14%
2021/12/02	26	120.88	27	120.33	118.00	-1	19,497	0.00%
2021/12/01	26.3	119.81	26	120.02	122.00	0.3	19,303	0.00%
2021/11/30	45	125.19	42.2	125.19	125.50	2.8	19,069	0.01%
2021/11/29	48	119.89	65.8	120.78	123.00	-17.8	18,690	-0.10%
2021/11/26	45.1	118.87	31.3	117.48	116.50	13.7	18,253	0.08%
2021/11/25	22	122.05	52.1	122.38	124.00	-30.1	18,128	-0.17%
2021/11/24	125	124.08	122.2	120.89	121.50	2.8	18,025	0.02%	大買/大賣/
2021/11/23	58.1	120.86	28.1	119.22	122.00	30	17,380	0.17%
2021/11/22	107.2	119.25	82	120.05	121.00	25.2	17,102	0.15%	大買/
2021/11/19	74.1	114.45	253.8	115.96	117.00	-179.7	16,077	-1.12%	大賣/鉅額交易
2021/11/18	0	0.00	43	105.78	106.50	-43	14,565	-0.30%
2021/11/17	45	95.94	47.6	95.04	97.00	-2.6	14,477	-0.02%
2021/11/16	27	93.35	6	92.40	93.00	21	14,555	0.14%
2021/11/15	24.1	93.48	23	93.31	92.90	1.1	14,594	0.01%
2021/11/12	39.2	94.54	46.1	94.14	94.00	-6.9	14,618	-0.05%
2021/11/11	22	91.61	9.2	92.05	91.30	12.8	14,472	0.09%
2021/11/10	16	91.21	16	90.51	90.40	0	14,615	0.00%
2021/11/09	45.1	92.11	46.5	92.05	90.40	-1.5	14,599	-0.01%
2021/11/08	79	89.32	50	89.54	88.30	29	14,387	0.20%
2021/11/05	54.1	89.78	51.1	89.22	93.40	3	14,490	0.02%
2021/11/04	74	92.37	36.1	91.47	90.60	37.9	14,242	0.27%
2021/11/03	41	93.59	85	94.39	93.70	-44	14,336	-0.31%
2021/11/02	65.1	94.69	77.1	95.83	93.10	-12	14,258	-0.08%
2021/11/01	158.1	95.57	84.1	95.42	95.60	73.9	13,772	0.54%	大買/
2021/10/29	37	91.65	75	91.59	91.90	-38	13,483	-0.28%
2021/10/28	69	90.54	83.2	91.13	90.90	-14.2	13,464	-0.11%
2021/10/27	22.1	88.46	17	87.99	88.20	5.1	13,179	0.04%
2021/10/26	31	89.43	42.1	89.86	88.30	-11.1	13,181	-0.08%
2021/10/25	35.1	86.37	24	86.50	87.10	11.1	12,835	0.09%
2021/10/22	94	85.76	96	84.61	86.60	-2	12,899	-0.02%
2021/10/21	13	81.78	27	82.12	81.10	-14	12,593	-0.11%
2021/10/20	22.1	81.58	19.2	81.81	81.10	2.9	12,804	0.02%
2021/10/19	22.1	81.23	52	81.65	82.00	-29.9	12,849	-0.23%
2021/10/18	12	79.17	25.3	80.16	80.50	-13.3	12,887	-0.10%
2021/10/15	16	78.04	46.1	78.41	79.00	-30.1	13,101	-0.23%
2021/10/14	19	75.40	18	75.18	74.50	1	13,458	0.01%
2021/10/13	31.6	77.96	33	77.53	77.30	-1.4	13,687	-0.01%
2021/10/12	16.1	78.78	43.2	78.73	78.90	-27.1	13,570	-0.20%
2021/10/08	14	73.66	19	74.01	74.00	-5	13,284	-0.04%
2021/10/07	9	72.17	26	72.23	72.60	-17	13,358	-0.13%
2021/10/06	19	71.72	10.2	71.95	70.70	8.8	13,536	0.07%
2021/10/05	21.2	68.07	30	68.47	70.60	-8.8	13,501	-0.07%
2021/10/04	30	70.49	23	70.13	69.00	7	13,401	0.05%
2021/10/01	12	72.98	23	72.70	72.50	-11	13,377	-0.08%
2021/09/30	41.1	74.12	21	74.34	73.80	20	13,553	0.15%
2021/09/29	89.3	74.50	17	74.57	73.10	72.3	13,839	0.52%
2021/09/28	73	80.12	29.1	80.16	78.70	43.9	13,692	0.32%
2021/09/27	55	82.34	36.1	82.45	82.40	18.9	13,539	0.14%
2021/09/24	17	79.95	81.2	81.97	82.50	-64.2	13,495	-0.48%
2021/09/23	4	78.05	15	77.99	78.80	-11	13,274	-0.08%
2021/09/22	13	75.41	12	75.28	75.70	1	13,293	0.01%
2021/09/17	7	76.00	4	76.20	75.70	3	13,406	0.02%
2021/09/16	7	76.20	7	76.76	76.50	0	13,475	0.00%
2021/09/15	8	76.79	7	77.11	76.20	1	13,604	0.01%
2021/09/14	17	77.88	51	78.26	78.10	-34	13,889	-0.24%
2021/09/13	52.2	78.31	10.3	79.34	77.50	41.9	14,245	0.29%
2021/09/10	17	78.71	23	79.05	78.90	-6	14,266	-0.04%
2021/09/09	20	76.45	24	76.69	77.30	-4	14,264	-0.03%
2021/09/08	31	76.15	51.2	76.56	76.30	-20.2	14,439	-0.14%
2021/09/07	23.1	73.48	21	74.07	75.20	2.1	14,533	0.01%
2021/09/06	11.2	75.39	6.3	75.35	75.20	4.9	14,779	0.03%
2021/09/03	17.1	75.83	37	76.02	75.80	-19.9	14,783	-0.13%
2021/09/02	29.1	77.75	33	76.58	75.80	-3.9	14,745	-0.03%
2021/09/01	6.3	78.74	13	78.63	78.50	-6.7	14,701	-0.05%
2021/08/31	34	78.02	30	78.58	78.30	4	14,683	0.03%
2021/08/30	41	81.29	22	81.25	80.50	19	14,568	0.13%
2021/08/27	65	82.16	22	82.44	82.40	43	14,439	0.30%
2021/08/26	12	79.24	28	78.89	80.30	-16	14,087	-0.11%
2021/08/25	18	76.46	10.2	76.63	77.00	7.8	14,095	0.06%
2021/08/24	27.3	76.81	23	76.73	76.00	4.3	14,144	0.03%
2021/08/23	79	77.67	36	77.65	77.50	43	14,026	0.31%
2021/08/20	27.5	76.49	38.3	76.44	77.20	-10.8	13,897	-0.08%
2021/08/19	7.1	74.75	15	76.19	73.00	-7.9	13,602	-0.06%
2021/08/18	2.2	74.24	16.2	74.65	77.10	-14	13,620	-0.10%
2021/08/17	27.1	73.56	21	72.31	71.70	6.1	13,630	0.04%
2021/08/16	30	72.49	46	74.05	76.20	-16	13,559	-0.12%
2021/08/13	12.2	76.51	6	76.62	76.00	6.2	13,425	0.05%
2021/08/12	14.1	77.10	14	77.87	78.80	0.1	13,651	0.00%
2021/08/11	39.1	78.54	27	77.65	77.20	12.1	13,660	0.09%
2021/08/10	8	81.93	9	81.88	82.80	-1	13,480	-0.01%
2021/08/09	60.1	82.52	35	82.44	80.90	25.1	13,602	0.18%
2021/08/06	5.1	87.75	7	87.27	87.30	-1.9	13,439	-0.01%
2021/08/05	9	87.89	12.1	88.24	88.30	-3.1	13,551	-0.02%
2021/08/04	14.2	88.23	21	88.04	88.20	-6.8	13,790	-0.05%
2021/08/03	32	87.11	33	86.72	87.80	-1	13,794	-0.01%
2021/08/02	9.1	82.30	11	83.42	83.10	-2	13,646	-0.01%
2021/07/30	19	81.47	20	81.60	80.60	-1	13,528	-0.01%
2021/07/29	8	82.11	9	82.16	83.10	-1	13,469	-0.01%
2021/07/28	65.2	79.49	41.5	80.03	82.20	23.7	13,456	0.18%
2021/07/27	26.1	87.07	588	86.34	85.10	-562	13,395	-4.19%	大賣/鉅額交易
2021/07/26	20.1	89.74	23	89.57	89.70	-2.9	13,392	-0.02%
2021/07/23	9	86.56	708.5	86.06	87.20	-699.5	13,495	-5.18%	大賣/鉅額交易
2021/07/22	17.2	87.00	997.1	85.86	86.70	-979.9	13,627	-7.19%	大賣/鉅額交易
2021/07/21	78.7	89.54	5,119.3	86.46	84.70	-5,040.7	13,517	-37.29%	大賣/鉅額交易
2021/07/20	55	91.28	76	91.57	91.70	-21	13,586	-0.15%
2021/07/19	26	86.57	59.3	87.24	89.60	-33.3	13,331	-0.25%
2021/07/16	5	83.08	79	83.19	83.00	-74	13,088	-0.57%
2021/07/15	5.5	84.89	26	83.72	83.80	-20.5	13,148	-0.16%
2021/07/14	0.8	85.50	4	85.25	85.10	-3.2	13,153	-0.02%
2021/07/13	22.2	85.60	19	86.26	85.80	3.2	13,029	0.02%
2021/07/12	8	84.39	8	84.34	84.20	0	12,905	0.00%
2021/07/09	7.1	83.00	11.8	82.76	83.20	-4.7	12,932	-0.04%
2021/07/08	22	82.47	25	81.82	82.10	-3	12,967	-0.02%
2021/07/07	14.3	81.31	19	81.20	81.60	-4.7	12,863	-0.04%
2021/07/06	33.2	80.79	27.4	81.37	80.10	5.8	12,696	0.05%
2021/07/05	23	76.97	17	76.06	77.50	6	12,519	0.05%
2021/07/02	5	74.16	19	74.25	74.20	-14	12,507	-0.11%
2021/07/01	10	75.45	12	75.16	74.20	-2	12,619	-0.02%
2021/06/30	26	73.93	45.2	73.73	74.60	-19.2	12,526	-0.15%
2021/06/29	19	74.79	23	75.12	74.10	-4	12,405	-0.03%
2021/06/28	17	74.81	26	75.41	75.60	-9	12,425	-0.07%
2021/06/25	9	73.10	7	72.99	73.40	2	12,329	0.02%
2021/06/24	21.2	73.40	7	73.19	73.50	14.2	12,357	0.11%
2021/06/23	8.2	75.20	34	74.89	74.80	-25.8	12,292	-0.21%
2021/06/22	32	73.35	42	73.36	72.40	-10	12,022	-0.08%
2021/06/21	10	70.36	19	70.10	70.40	-9	11,687	-0.08%
2021/06/18	37	70.80	5	70.10	70.60	32	11,698	0.27%
2021/06/17	261	70.96	31	70.98	71.20	230	11,722	1.96%	大買/鉅額交易
2021/06/16	53	69.58	32	69.60	69.30	21	11,791	0.18%
2021/06/15	1,030.1	67.52	52	67.03	67.80	978.1	11,687	8.37%	大買/鉅額交易
2021/06/11	3	63.73	14	64.21	63.60	-11	11,555	-0.10%
2021/06/10	9	64.26	10	64.62	64.00	-1	11,777	-0.01%
2021/06/09	3	64.23	11	64.37	65.00	-8	11,889	-0.07%
2021/06/08	4	66.05	13	65.32	64.80	-9	11,937	-0.08%
2021/06/07	22	64.53	5	64.36	64.10	17	11,934	0.14%
2021/06/04	3	64.43	6	64.90	64.30	-3	11,845	-0.03%
2021/06/03	312	65.93	22	65.68	65.80	290	11,859	2.45%	大買/鉅額交易
2021/06/02	1,418.2	65.43	24	65.15	64.30	1,394.2	11,861	11.75%	大買/鉅額交易
2021/06/01	16	63.64	27	62.87	64.00	-11	11,763	-0.09%
2021/05/28	17.9	61.55	3	61.80	61.50	14.9	11,730	0.13%
2021/05/27	13	61.22	3	61.20	60.80	10	11,814	0.08%
2021/05/26	12	61.28	12	61.46	62.00	0	11,829	0.00%
2021/05/25	24	59.88	25	60.54	62.10	-1	11,766	-0.01%
2021/05/24	1	57.80	2	57.50	57.70	-1	11,779	-0.01%
2021/05/21	30	58.12	16	57.59	57.60	14	11,816	0.12%
2021/05/20	17	58.36	59.1	58.49	57.50	-42.1	11,905	-0.35%
2021/05/19	9	56.34	7.1	56.41	56.80	2	11,823	0.02%
2021/05/18	28.1	55.41	2.1	55.18	55.80	26	12,099	0.22%
2021/05/17	15.1	54.45	0	0.00	52.20	15.1	12,110	0.12%
2021/05/14	26	57.04	48	57.09	56.80	-22	11,978	-0.18%
2021/05/13	21.3	55.81	14	55.56	55.20	7.3	11,918	0.06%
2021/05/12	62	53.20	59.5	54.84	54.50	2.5	11,847	0.02%
2021/05/11	25	57.32	15	56.30	55.30	10	11,750	0.09%
2021/05/10	26	60.26	4	59.88	59.90	22	12,020	0.18%
2021/05/07	30	61.56	25.2	61.12	61.40	4.9	12,225	0.04%
2021/05/06	26.3	60.11	7	59.70	59.00	19.3	12,352	0.16%
2021/05/05	22	59.92	6	59.88	58.90	16	12,507	0.13%
2021/05/04	30.2	62.78	50.1	60.85	60.50	-19.9	12,696	-0.16%
2021/05/03	25	64.80	29.1	64.75	63.00	-4.1	12,729	-0.03%
2021/04/29	42	67.95	48	68.36	66.40	-6	12,823	-0.05%
2021/04/28	54	65.51	42	65.62	65.70	12	12,537	0.10%
2021/04/27	22	62.61	4	62.65	62.30	18	12,354	0.15%
2021/04/26	55	62.76	29.2	62.44	62.80	25.8	12,303	0.21%
2021/04/23	12	59.55	74	60.45	61.40	-62	11,914	-0.52%
2021/04/22	20	56.82	15.2	57.75	55.90	4.9	11,783	0.04%
2021/04/21	31.6	57.93	65	57.72	57.30	-33.4	11,799	-0.28%
2021/04/20	39	57.00	50	57.07	57.40	-11	11,736	-0.09%
2021/04/19	2	55.55	4	55.45	55.60	-2	11,704	-0.02%
2021/04/16	8.1	55.91	7	55.51	55.20	1.1	11,708	0.01%
2021/04/15	3	55.63	21	55.75	56.00	-18	11,723	-0.15%
2021/04/14	26.1	52.68	8	52.34	52.90	18.1	11,656	0.16%
2021/04/13	11	54.70	27	54.19	54.00	-16	11,682	-0.14%
2021/04/12	11.2	55.13	22	54.63	54.60	-10.8	12,037	-0.09%
2021/04/09	37	55.55	20	55.69	55.30	17	12,358	0.14%
2021/04/08	43	56.90	32	56.59	57.00	11	12,227	0.09%
2021/04/07	25	56.24	45	55.98	56.70	-20	12,186	-0.16%
2021/04/06	2	54.85	5	55.16	54.90	-3	12,081	-0.02%
2021/04/01	7	54.93	7	55.27	55.00	0	12,093	0.00%
2021/03/31	7	55.07	13	54.84	55.10	-6	12,061	-0.05%
2021/03/30	3	54.30	1	54.10	54.20	2	12,004	0.02%
2021/03/29	16	54.99	5	54.78	54.20	11	12,152	0.09%
2021/03/26	1.1	54.46	14	54.03	54.50	-12.9	12,295	-0.11%
2021/03/25	14.1	53.56	13	53.73	53.30	1.1	12,454	0.01%
2021/03/24	5	54.28	33	54.17	54.30	-28	12,934	-0.22%
2021/03/23	13	53.90	20	53.67	53.40	-7	13,027	-0.05%
2021/03/22	18	54.65	12.2	54.42	54.70	5.8	13,350	0.04%
2021/03/19	25	53.68	68	54.19	54.80	-43	13,461	-0.32%
2021/03/18	58.1	53.70	11	53.86	53.90	47.1	13,316	0.35%
2021/03/17	49	53.12	26	53.52	52.60	23	13,694	0.17%
2021/03/16	20	52.78	39.2	53.26	53.50	-19.2	13,719	-0.14%
2021/03/15	22	51.37	32	51.56	52.10	-10	13,566	-0.07%
2021/03/12	15.3	49.78	5	50.19	50.40	10.3	13,435	0.08%
2021/03/11	3.1	50.15	22	50.42	51.10	-18.9	13,364	-0.14%
2021/03/10	3	49.43	2	49.65	49.20	1	13,455	0.01%
2021/03/09	16	49.63	22	49.60	49.40	-6	13,567	-0.04%
2021/03/08	2.1	48.94	8	48.99	49.20	-5.9	13,596	-0.04%
2021/03/05	22.1	49.57	2	49.33	49.00	20.1	13,605	0.15%
2021/03/04	18.2	51.04	10	50.40	50.20	8.2	13,548	0.06%
2021/03/03	18	50.68	12	50.67	50.90	6	13,466	0.04%
2021/03/02	10	51.30	32	51.95	50.80	-22	13,458	-0.16%
2021/02/26	11	49.97	5	50.31	50.50	6	13,419	0.04%
2021/02/25	16	50.88	14	50.71	51.10	2	13,502	0.01%
2021/02/24	34	50.52	38	50.20	49.70	-4	13,605	-0.03%
2021/02/23	20	51.75	4	51.63	51.40	16	13,783	0.12%
2021/02/22	20	53.82	22.1	53.47	53.00	-2.1	13,846	-0.02%
2021/02/19	17.2	51.38	27	52.27	52.60	-9.8	13,716	-0.07%
2021/02/18	34	51.70	46	51.16	52.60	-12	13,480	-0.09%
2021/02/17	16.1	49.41	23.4	49.72	49.35	-7.3	13,096	-0.06%
2021/02/05	7	48.01	6	48.14	48.05	1	12,921	0.01%
2021/02/04	9.3	48.92	9	48.95	48.50	0.3	12,838	0.00%
2021/02/03	9	49.08	6	49.33	49.90	3	12,713	0.02%
2021/02/02	21	49.87	18	49.57	49.60	3	12,568	0.02%
2021/02/01	27	49.91	21	50.14	50.50	6	12,400	0.05%
2021/01/29	19	49.43	30	49.13	49.10	-11	11,970	-0.09%
2021/01/28	20	47.91	18	48.56	47.20	2	11,788	0.02%
2021/01/27	6	50.23	21.4	50.06	49.55	-15.4	11,599	-0.13%
2021/01/26	21.1	49.34	37	49.34	49.25	-15.9	11,336	-0.14%
2021/01/25	7	48.15	42	48.59	48.60	-35	11,053	-0.32%
2021/01/22	41.1	46.76	67	47.54	48.10	-25.9	10,747	-0.24%
2021/01/21	13.1	45.07	11	45.14	45.35	2.1	10,434	0.02%
2021/01/20	10	43.86	4	43.90	43.35	6	10,307	0.06%
2021/01/19	11	44.16	2	44.95	44.55	9	10,227	0.09%
2021/01/18	34.1	44.24	29	44.07	44.80	5.1	10,163	0.05%
2021/01/15	19	44.54	15	44.75	44.30	4	10,066	0.04%
2021/01/14	31	45.51	60	45.28	45.25	-29	9,898	-0.29%
2021/01/13	15	45.97	5	45.96	46.05	10	9,753	0.10%
2021/01/12	21	46.32	27	46.31	46.30	-6	9,641	-0.06%
2021/01/11	6	47.42	8	47.66	47.80	-2	9,521	-0.02%
2021/01/08	31	47.57	16	47.41	47.45	15	9,504	0.16%
2021/01/07	12	48.35	6	48.58	48.15	6	9,418	0.06%
2021/01/06	47	47.63	2	48.53	47.05	45	9,411	0.48%
2021/01/05	29	48.96	49	49.53	49.00	-20	9,338	-0.21%
2021/01/04	53	48.24	86	48.31	48.50	-33	8,979	-0.37%
2020/12/31	19	45.76	22	45.98	45.80	-3	8,581	-0.03%
2020/12/30	8	46.08	5	46.16	45.95	3	8,502	0.04%
2020/12/29	17	46.05	11	45.72	45.65	6	8,427	0.07%
2020/12/28	15.1	46.63	3	46.30	46.65	12.1	8,355	0.15%
2020/12/25	10	45.52	16	45.47	45.30	-6	8,273	-0.07%
2020/12/24	6	45.74	9	45.65	45.45	-3	8,225	-0.04%
2020/12/23	54	46.23	39	46.22	45.85	15	8,175	0.18%
2020/12/22	141	48.04	32	47.15	45.50	109	8,084	1.35%	大買/鉅額交易
2020/12/21	14	47.12	30	47.23	48.20	-16	7,859	-0.20%
2020/12/18	77	47.12	61	47.67	46.10	16	7,645	0.21%
2020/12/17	21	46.03	20	46.28	46.30	1	7,137	0.01%
2020/12/16	513	46.05	60	46.27	46.90	453	6,983	6.49%	大買/鉅額交易
2020/12/15	37	44.84	18	44.46	43.80	19	6,570	0.29%
2020/12/14	9	45.07	18	45.62	46.00	-9	6,367	-0.14%
2020/12/11	409	45.02	107	45.18	45.40	302	6,225	4.85%	大買/大賣/鉅額交易
2020/12/10	16	43.17	112	42.76	43.45	-96	5,707	-1.68%	大賣/
2020/12/09	16.1	42.31	166	41.98	42.20	-149.9	5,573	-2.69%	大賣/鉅額交易
2020/12/08	2	42.88	14	42.94	42.85	-12	5,507	-0.22%
2020/12/07	1	42.95	9	42.98	42.90	-8	5,773	-0.14%
2020/12/04	18	43.10	11.1	43.14	43.05	6.9	5,885	0.12%
2020/12/03	19	43.03	20	43.10	42.75	-1	5,731	-0.02%
2020/12/02	1	42.45	10	42.87	42.55	-9	5,636	-0.16%
2020/12/01	3	41.98	15.1	42.11	42.50	-12.1	5,581	-0.22%
2020/11/30	8	41.50	5	41.60	41.00	3	5,576	0.05%
2020/11/27	5	41.78	7	41.71	41.75	-2	5,694	-0.04%
2020/11/26	9	42.12	4	41.95	41.95	5	5,804	0.09%
2020/11/25	8	41.51	49	41.95	41.90	-41	5,880	-0.70%
2020/11/24	54	42.39	34	42.49	42.10	20	6,174	0.32%
2020/11/23	38	42.84	14	42.79	42.80	24	6,054	0.40%
2020/11/20	43	41.60	138	41.74	41.90	-95	5,885	-1.61%	大賣/
2020/11/19	29	40.63	71	40.59	40.70	-42	5,592	-0.75%
2020/11/18	18	39.78	34	39.75	39.95	-16	5,521	-0.29%
2020/11/17	14	39.00	25	39.18	38.90	-11	5,601	-0.20%
2020/11/16	4	39.33	6.2	39.26	39.35	-2.2	5,868	-0.04%
2020/11/13	1	39.30	0	0.00	39.35	1	6,110	0.02%
2020/11/12	6	39.73	0	0.00	39.35	6	6,406	0.09%
2020/11/11	9	39.84	3	39.72	39.85	6	6,551	0.09%
2020/11/10	4	39.61	1	39.90	39.40	3	6,801	0.04%
2020/11/09	16	39.97	6.3	40.10	39.80	9.7	7,407	0.13%
2020/11/06	6.1	39.97	4	39.85	39.30	2.1	7,464	0.03%
2020/11/05	23	40.00	171	40.00	39.30	-148	7,547	-1.96%	大賣/鉅額交易
2020/11/04	7	39.21	17	39.40	39.45	-10	7,610	-0.13%
2020/11/03	3	39.05	0	0.00	39.00	3	7,663	0.04%
2020/11/02	21	38.26	0	0.00	38.60	21	7,743	0.27%
2020/10/30	8	38.54	0	0.00	38.25	8	7,765	0.10%
2020/10/29	10	38.79	0	0.00	39.05	10	7,884	0.13%
2020/10/28	0	0.00	54	39.44	39.20	-54	7,902	-0.68%
2020/10/27	2.3	39.09	0	0.00	39.15	2.3	7,906	0.03%
2020/10/26	0	0.00	6	39.18	39.10	-6	7,938	-0.08%
2020/10/23	11	38.67	49	38.82	38.85	-38	7,975	-0.48%
2020/10/22	1	38.40	6.6	38.98	39.10	-5.6	8,123	-0.07%
2020/10/21	0	0.00	20	38.85	38.45	-20	8,166	-0.24%
2020/10/20	13	38.71	0	0.00	38.50	13	8,262	0.16%
2020/10/19	8	38.60	5	38.65	38.85	3	8,349	0.04%
2020/10/16	10	38.71	1	38.85	38.60	9	8,510	0.11%
2020/10/15	1	39.50	3	39.62	39.50	-2	8,647	-0.02%
2020/10/14	3	38.50	17	39.28	39.65	-14	8,656	-0.16%
2020/10/13	14	36.85	116	37.09	38.10	-102	8,795	-1.16%	大賣/鉅額交易
2020/10/12	116	37.67	1	37.55	37.50	115	8,885	1.29%	大買/鉅額交易
2020/10/08	15	38.36	34.5	38.88	38.35	-19.5	8,979	-0.22%
2020/10/07	6	38.74	1	38.75	38.70	5	9,186	0.05%
2020/10/06	6	39.24	2	39.08	39.05	4	9,384	0.04%
2020/10/05	1	38.35	3	38.45	38.55	-2	9,582	-0.02%
2020/09/30	5	37.58	13	38.05	38.10	-8	9,882	-0.08%
2020/09/29	17	37.90	0	0.00	37.75	17	9,976	0.17%
2020/09/28	50	37.90	10	38.01	37.90	40	10,155	0.39%
2020/09/25	43	38.05	5	37.75	37.60	38	10,413	0.36%
2020/09/24	29	38.83	3	38.75	38.55	26	10,511	0.25%
2020/09/23	16	39.60	0	0.00	39.55	16	10,802	0.15%
2020/09/22	48	39.76	1	40.00	40.05	47	11,084	0.42%
2020/09/21	35	40.40	5.5	40.30	40.20	29.5	11,099	0.27%
2020/09/18	59	40.64	3	40.83	40.70	56	11,199	0.50%
2020/09/17	64	40.99	22	41.23	40.85	42	11,195	0.38%
2020/09/16	9	41.57	21	41.69	41.30	-12	11,249	-0.11%
2020/09/15	11	42.21	34	41.98	41.65	-23	11,338	-0.20%
2020/09/14	13	41.70	54	41.83	41.70	-41	11,693	-0.35%
2020/09/11	28	40.60	14	41.00	41.10	14	12,061	0.12%
2020/09/10	99	41.45	121	42.10	40.80	-22	12,189	-0.18%	大賣/
2020/09/09	48	41.24	49	40.99	41.15	-1	12,078	-0.01%
2020/09/08	12	40.17	1	40.10	40.00	11	11,968	0.09%
2020/09/07	62	40.40	0	0.00	40.10	62	12,136	0.51%
2020/09/04	10	40.30	15	40.46	40.65	-5	12,307	-0.04%
2020/09/03	21	41.39	0	0.00	41.00	21	12,619	0.17%
2020/09/02	10	41.85	3	41.33	41.15	7	13,279	0.05%
2020/09/01	11	40.63	11	40.99	40.60	0	13,354	0.00%
2020/08/31	54	41.52	12	41.40	41.20	42	13,354	0.31%
2020/08/28	20	41.54	58	41.67	41.40	-38	13,442	-0.28%
2020/08/27	22	40.07	6	40.10	40.05	16	13,279	0.12%
2020/08/26	30	39.95	1	39.80	39.80	29	13,449	0.22%
2020/08/25	3	39.17	18	39.86	40.10	-15	13,704	-0.11%
2020/08/24	6	38.68	23	38.79	38.95	-17	13,789	-0.12%
2020/08/21	25	38.45	0	0.00	38.50	25	14,062	0.18%
2020/08/20	30	38.28	69	38.12	38.50	-39	14,188	-0.27%
2020/08/19	23	40.23	40	41.22	40.10	-17	14,272	-0.12%
2020/08/18	34	41.69	17	41.80	41.20	17	14,805	0.11%
2020/08/17	1	43.55	9	44.11	43.50	-8	15,335	-0.05%
2020/08/14	63	43.45	2	43.50	43.55	61	15,665	0.39%
2020/08/13	42	42.66	54	43.13	44.00	-12	16,035	-0.07%
2020/08/12	10	41.06	3	41.08	40.90	7	15,663	0.04%
2020/08/11	4	40.99	13	40.99	41.30	-9	15,714	-0.06%
2020/08/10	22	41.28	41	41.35	40.60	-19	15,931	-0.12%
2020/08/07	27	40.46	5	40.30	40.20	22	16,099	0.14%
2020/08/06	9	41.57	20	41.75	41.10	-11	16,466	-0.07%
2020/08/05	6	41.58	2	41.53	41.40	4	16,852	0.02%
2020/08/04	16	41.63	12	41.79	41.50	4	17,247	0.02%
2020/08/03	1.5	41.02	6	41.11	41.20	-4.5	17,674	-0.03%
2020/07/31	14	40.87	2	40.65	40.85	12	17,766	0.07%
2020/07/30	32	41.50	13	41.40	41.40	19	17,869	0.11%
2020/07/29	13	40.74	16	40.41	40.90	-3	17,928	-0.02%
2020/07/28	5	39.62	94	40.27	39.45	-89	17,901	-0.50%
2020/07/27	6	40.83	16	41.05	40.55	-10	17,835	-0.06%
2020/07/24	22.1	41.62	16	42.05	41.30	6.1	17,873	0.03%
2020/07/23	12	42.11	2	41.95	42.00	10	17,960	0.06%
2020/07/22	5.4	42.19	31	42.24	42.80	-25.6	18,107	-0.14%
2020/07/21	3	41.30	13	41.31	41.50	-10	17,986	-0.06%
2020/07/20	1	39.00	2	39.28	39.65	-1	17,840	-0.01%
2020/07/17	27	40.05	10	40.37	39.85	17	17,837	0.10%
2020/07/16	9	43.17	48	43.09	43.25	-39	17,635	-0.22%
2020/07/15	4	42.55	3	42.60	42.50	1	17,423	0.01%
2020/07/14	17	43.25	9	42.75	42.50	8	17,379	0.05%
2020/07/13	11	43.89	40.2	43.82	44.50	-29.2	17,295	-0.17%
2020/07/10	33	42.35	24	42.64	42.50	9	17,133	0.05%
2020/07/09	23	41.64	16	41.81	41.95	7	16,925	0.04%
2020/07/08	2	43.43	0	0.00	43.85	2	16,649	0.01%
2020/07/07	12.5	43.53	11	43.83	43.50	1.5	16,597	0.01%
2020/07/06	23	44.19	36	44.09	44.00	-13	16,597	-0.08%
2020/07/03	34	43.33	33	43.31	43.00	1	16,418	0.01%
2020/07/02	377	43.45	47	43.34	43.95	330	16,271	2.03%	大買/鉅額交易
2020/07/01	26	41.54	40	41.79	41.95	-14	15,947	-0.09%
2020/06/30	3	40.68	20	40.59	40.60	-17	15,644	-0.11%
2020/06/29	7	40.86	21	40.70	40.65	-14	15,658	-0.09%
2020/06/24	4	40.51	12	40.61	40.50	-8	15,616	-0.05%
2020/06/23	14	40.82	19	40.89	40.65	-5	15,686	-0.03%
2020/06/22	15	40.59	4	41.00	40.55	11	15,677	0.07%
2020/06/19	49	40.96	37	40.83	40.50	12	15,803	0.08%
2020/06/18	36	39.98	51	40.06	40.60	-15	15,511	-0.10%
2020/06/17	10	38.35	8.2	38.48	38.40	1.8	15,081	0.01%
2020/06/16	8	38.33	21	38.14	38.75	-13	15,016	-0.09%
2020/06/15	17	37.77	49	38.14	37.70	-32	15,009	-0.21%
2020/06/12	43	38.11	30	38.12	37.95	13	14,993	0.09%
2020/06/11	37	38.07	16	38.47	38.20	21	14,908	0.14%
2020/06/10	39	37.32	66	37.65	38.05	-27	14,791	-0.18%
2020/06/09	128	38.28	104	38.09	37.35	24	14,569	0.16%	大買/大賣/
2020/06/08	71	40.35	36	40.32	40.55	35	13,891	0.25%
2020/06/05	19	40.41	7	40.69	40.80	12	13,694	0.09%
2020/06/04	65	40.64	87	40.48	40.35	-22	13,703	-0.16%
2020/06/03	71	41.59	61	41.61	41.10	10	13,553	0.07%
2020/06/02	53	41.29	33	41.57	41.00	20	13,320	0.15%
2020/06/01	240	42.01	89	41.88	41.85	151	13,121	1.15%	大買/鉅額交易
2020/05/29	63	40.95	63	41.09	40.60	0	12,818	0.00%
2020/05/28	83	41.40	85	41.36	40.55	-2	12,660	-0.02%
2020/05/27	124	42.04	33	41.96	41.60	91	12,319	0.74%	大買/
2020/05/26	145	42.29	63	42.26	41.70	82	12,135	0.68%	大買/
2020/05/25	177	41.73	107	41.92	42.30	70	11,780	0.59%	大買/大賣/
2020/05/22	593	39.67	142	40.08	39.80	451	11,043	4.08%	大買/大賣/鉅額交易
2020/05/21	57	38.94	48	38.98	38.85	9	10,233	0.09%
2020/05/20	356	38.57	126	37.81	39.05	230	9,765	2.36%	大買/大賣/鉅額交易
2020/05/19	448	37.21	20	37.07	36.30	428	9,161	4.67%	大買/鉅額交易
2020/05/18	16	35.58	57	35.81	36.10	-41	8,953	-0.46%
2020/05/15	53	35.93	77	35.75	35.80	-24	8,840	-0.27%
2020/05/14	59	37.19	57	37.27	36.50	2	8,503	0.02%
2020/05/13	445	36.65	73	36.55	37.45	372	8,158	4.56%	大買/鉅額交易
2020/05/12	1,275	35.46	90	35.82	35.85	1,185	7,777	15.24%	大買/鉅額交易
2020/05/11	38	33.85	69	34.28	34.90	-31	7,351	-0.42%
2020/05/08	44	33.11	87	33.68	33.00	-43	6,940	-0.62%
2020/05/07	28	31.84	14	31.83	31.95	14	6,412	0.22%
2020/05/06	16	31.08	45	31.16	31.25	-29	6,293	-0.46%
2020/05/05	13	30.89	0	0.00	30.60	13	6,183	0.21%
2020/05/04	7	30.56	2	30.40	30.55	5	6,093	0.08%
2020/04/30	1	31.00	11	31.00	31.00	-10	6,073	-0.16%
2020/04/29	14	31.09	4	31.15	30.75	10	6,055	0.17%
2020/04/28	9	31.04	25	31.04	30.95	-16	6,023	-0.27%
2020/04/27	37	30.67	52	30.46	30.80	-15	5,969	-0.25%
2020/04/24	9	28.61	14	28.86	28.95	-5	5,749	-0.09%
2020/04/23	12	28.22	9	28.28	28.35	3	5,699	0.05%
2020/04/22	21	27.53	22	27.77	28.10	-1	5,707	-0.02%
2020/04/21	12	28.19	3	28.50	27.80	9	5,660	0.16%
2020/04/20	2	28.90	5	29.00	28.85	-3	5,640	-0.05%
2020/04/17	38	29.31	31	29.27	28.75	7	5,625	0.12%
2020/04/16	15	28.98	52	29.10	29.10	-37	5,528	-0.67%
2020/04/15	18	28.15	10	28.24	28.15	8	5,394	0.15%
2020/04/14	7	27.83	2	27.85	27.90	5	5,394	0.09%
2020/04/13	7	27.61	7	27.56	27.50	0	5,393	0.00%
2020/04/10	30	27.93	13	27.88	27.80	17	5,406	0.31%
2020/04/09	32	27.94	23	27.71	27.60	9	5,419	0.17%
2020/04/08	4	26.33	21	26.24	26.80	-17	5,307	-0.32%
2020/04/07	5	25.65	9	25.70	25.90	-4	5,205	-0.08%
2020/04/06	14	25.20	16	25.20	25.20	-2	5,157	-0.04%
2020/04/01	1	24.75	2	24.95	24.95	-1	5,183	-0.02%
2020/03/31	19	24.91	6	25.10	24.70	13	5,167	0.25%
2020/03/30	20	24.87	5	24.30	25.10	15	5,085	0.29%
2020/03/27	6	24.63	13	24.62	24.60	-7	4,988	-0.14%
2020/03/26	5	23.99	0	0.00	24.05	5	4,862	0.10%
2020/03/25	10	24.93	6	25.28	24.30	4	4,773	0.08%
2020/03/24	11	23.47	20	23.54	23.75	-9	4,530	-0.20%
2020/03/23	4	21.65	1	21.65	21.60	3	4,424	0.07%
2020/03/20	0	0.00	3	22.48	22.60	-3	4,426	-0.07%
2020/03/19	14	22.31	13	22.20	21.00	1	4,364	0.02%
2020/03/18	1	22.40	1	22.40	22.40	0	4,298	0.00%
2020/03/17	13	22.41	7	22.26	22.00	6	4,367	0.14%
2020/03/16	18	24.37	6	23.24	23.70	12	4,396	0.27%
2020/03/13	4	23.90	4	24.19	25.00	0	4,384	0.00%
2020/03/12	13	26.35	6	27.25	26.15	7	4,318	0.16%
2020/03/11	7	28.21	2	28.15	28.25	5	4,250	0.12%
2020/03/10	7	28.25	0	0.00	28.40	7	4,285	0.16%
2020/03/09	10	29.39	0	0.00	29.00	10	4,176	0.24%
2020/03/06	3	30.30	5	30.35	30.30	-2	4,136	-0.05%
2020/03/05	0	0.00	5	30.73	30.60	-5	4,249	-0.12%
2020/03/04	8	30.29	5	30.40	30.30	3	4,292	0.07%
2020/03/03	0	0.00	1	30.55	30.55	-1	4,397	-0.02%
2020/03/02	3	30.68	38	30.38	30.60	-35	4,476	-0.78%
2020/02/27	12	31.74	37	31.39	30.90	-25	4,561	-0.55%
2020/02/25	0	0.00	13	30.96	31.10	-13	5,137	-0.25%
2020/02/24	1	30.80	2	30.75	30.65	-1	5,145	-0.02%
2020/02/20	0	0.00	1	31.15	31.05	-1	5,187	-0.02%
2020/02/19	6	30.95	0	0.00	31.05	6	5,182	0.12%
2020/02/18	0	0.00	7	30.77	30.85	-7	5,200	-0.13%
2020/02/14	0	0.00	3	30.40	30.30	-3	5,232	-0.06%
2020/02/13	1	30.30	5	30.15	30.15	-4	5,292	-0.08%
2020/02/12	12	29.48	8	29.83	29.80	4	5,426	0.07%
2020/02/11	6	29.36	0	0.00	29.15	6	5,723	0.10%
2020/02/10	1	29.30	14	29.02	29.15	-13	5,744	-0.23%
2020/02/07	4	29.39	0	0.00	29.30	4	5,834	0.07%
2020/02/06	1	29.70	0	0.00	29.65	1	6,091	0.02%
2020/02/05	2	29.50	0	0.00	29.35	2	6,321	0.03%
2020/02/04	11	29.48	0	0.00	29.55	11	6,353	0.17%
2020/02/03	2	28.55	3	29.15	29.35	-1	6,363	-0.02%
2020/01/31	2	29.45	0	0.00	29.75	2	6,368	0.03%
2020/01/30	7	29.04	13.4	29.28	29.00	-6.4	6,404	-0.10%
2020/01/20	6	31.48	8	31.50	31.50	-2	6,284	-0.03%
2020/01/16	0	0.00	5	31.59	31.60	-5	6,288	-0.08%
2020/01/15	0	0.00	1	31.35	31.20	-1	6,308	-0.02%
2020/01/14	0	0.00	7	31.23	31.40	-7	6,372	-0.11%
2020/01/10	12	30.43	5	30.40	30.50	7	6,455	0.11%
2020/01/09	18	30.72	0	0.00	30.60	18	6,472	0.28%
2020/01/08	4	30.48	0	0.00	30.55	4	6,520	0.06%
2020/01/07	5	31.29	8	31.10	31.10	-3	6,774	-0.04%
2020/01/06	0	0.00	1	31.80	31.65	-1	7,065	-0.01%
2020/01/03	2	31.43	16	31.58	31.70	-14	7,075	-0.20%
2020/01/02	0	0.00	15	31.87	31.90	-15	7,116	-0.21%
2019/12/31	1	31.05	1	31.25	31.25	0	7,162	0.00%
2019/12/30	7	31.18	0	0.00	31.05	7	7,215	0.10%
2019/12/27	13	31.33	9	31.38	31.15	4	7,464	0.05%
2019/12/26	0	0.00	1	30.95	30.90	-1	7,462	-0.01%
2019/12/25	3	30.78	0	0.00	30.75	3	7,466	0.04%
2019/12/24	8	30.74	1	30.70	30.75	7	7,495	0.09%
2019/12/23	1	30.90	0	0.00	30.75	1	7,493	0.01%
2019/12/20	8	31.20	2	31.33	31.05	6	7,472	0.08%
2019/12/19	5	30.90	11	31.05	31.20	-6	7,447	-0.08%
2019/12/18	11	31.01	4	30.96	31.10	7	7,423	0.09%
2019/12/16	1	30.75	6	30.93	31.00	-5	7,349	-0.07%
2019/12/13	12	30.23	3	30.33	30.20	9	7,288	0.12%
2019/12/12	30	30.45	100	30.45	30.20	-70	7,172	-0.98%
2019/12/11	35	30.81	25	30.95	30.80	10	7,033	0.14%
2019/12/10	6	31.57	1	31.80	31.45	5	6,910	0.07%
2019/12/09	7	31.52	1	31.40	31.35	6	6,856	0.09%
2019/12/05	7	31.93	0	0.00	31.90	7	6,892	0.10%
2019/12/04	7	31.64	6	31.78	31.90	1	6,846	0.01%
2019/12/03	1	31.90	2	31.50	31.65	-1	6,889	-0.01%
2019/12/02	26	31.63	0	0.00	31.30	26	6,883	0.38%
2019/11/29	3	32.38	3	32.42	32.30	0	6,830	0.00%
2019/11/28	8	32.89	0	0.00	32.70	8	6,789	0.12%
2019/11/27	8	32.92	4	33.19	33.15	4	6,741	0.06%
2019/11/26	6	32.76	8	32.78	32.60	-2	6,676	-0.03%
2019/11/25	18	32.89	16	33.28	32.60	2	6,607	0.03%
2019/11/22	70	32.63	16	33.04	32.55	54	6,450	0.84%
2019/11/21	2	31.15	11	32.05	32.05	-9	6,166	-0.15%
2019/11/20	4	31.61	0	0.00	31.50	4	6,381	0.06%
2019/11/19	2	32.38	0	0.00	32.00	2	6,753	0.03%
2019/11/18	7	31.79	0	0.00	32.05	7	6,768	0.10%
2019/11/15	3	32.27	2	31.95	31.85	1	6,786	0.01%
2019/11/14	2	31.75	0	0.00	31.85	2	6,799	0.03%
2019/11/13	1	31.95	1	31.80	31.80	0	6,794	0.00%
2019/11/12	2	32.38	0	0.00	32.55	2	6,786	0.03%
2019/11/11	2	32.70	4	33.08	32.55	-2	6,729	-0.03%
2019/11/08	18	32.78	50	32.73	32.85	-32	6,584	-0.49%
2019/11/07	31	32.10	27	31.69	31.75	4	6,266	0.06%
2019/11/06	19	32.12	14	32.34	32.15	5	6,253	0.08%
2019/11/05	28	32.24	29	32.49	32.75	-1	6,175	-0.02%
2019/11/04	2	31.10	25	31.40	32.05	-23	5,941	-0.39%
2019/11/01	5	29.62	0	0.00	29.70	5	5,705	0.09%
2019/10/31	2	30.05	1.3	29.96	29.95	0.7	5,708	0.01%
2019/10/30	5	30.00	0	0.00	30.00	5	5,678	0.09%
2019/10/29	7	30.73	8	30.71	30.50	-1	5,603	-0.02%
2019/10/28	0	0.00	6	31.40	31.40	-6	5,531	-0.11%
2019/10/25	1	31.55	0	0.00	31.55	1	5,527	0.02%
2019/10/24	0	0.00	3	31.80	31.75	-3	5,522	-0.05%
2019/10/23	0	0.00	10	31.87	31.50	-10	5,547	-0.18%
2019/10/22	1	31.95	2	32.15	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	6	31.88	32.05	-6	5,473	-0.11%
2019/10/17	7	31.16	6	31.33	31.35	1	5,366	0.02%
2019/10/16	7	31.06	1	30.95	30.85	6	5,349	0.11%
2019/10/15	10	31.49	54	31.59	30.90	-44	5,293	-0.83%
2019/10/14	9	30.56	6	31.08	31.00	3	5,017	0.06%
2019/10/09	3	30.32	1	30.60	30.70	2	4,732	0.04%
2019/10/08	21	30.84	28	30.53	30.70	-7	4,734	-0.15%
2019/10/07	0	0.00	92	30.59	30.90	-92	4,709	-1.95%
2019/10/04	32	29.90	2	29.95	29.80	30	4,594	0.65%
2019/10/03	6	30.03	4	30.18	30.10	2	4,570	0.04%
2019/10/02	0.5	29.40	11	29.05	29.40	-10.5	4,302	-0.24%
2019/10/01	0	0.00	1	28.45	28.05	-1	4,236	-0.02%
2019/09/27	3	28.20	0	0.00	28.15	3	4,302	0.07%
2019/09/26	1	29.00	0	0.00	28.90	1	4,295	0.02%
2019/09/25	6	28.85	0	0.00	28.90	6	4,321	0.14%
2019/09/24	0	0.00	1	29.00	29.00	-1	4,368	-0.02%
2019/09/23	0	0.00	1	28.60	28.65	-1	4,361	-0.02%
2019/09/20	102	28.39	4	28.40	28.30	98	4,381	2.24%	大買/
2019/09/19	1	28.55	0	0.00	28.35	1	4,363	0.02%
2019/09/18	1	28.55	1	28.65	28.50	0	4,383	0.00%
2019/09/17	4	28.64	1	28.85	28.55	3	4,408	0.07%
2019/09/16	1	28.90	8	28.90	28.90	-7	4,514	-0.16%
2019/09/12	1	28.80	0	0.00	29.00	1	4,640	0.02%
2019/09/11	15	28.83	2	28.80	28.75	13	4,673	0.28%
2019/09/10	12	28.33	17	28.64	29.00	-5	4,647	-0.11%
2019/09/09	7	29.46	1	29.65	29.40	6	4,526	0.13%
2019/09/06	11	29.38	0	0.00	29.40	11	4,527	0.24%
2019/09/05	5	29.31	0	0.00	29.20	5	4,627	0.11%
2019/09/04	11	29.28	6	29.27	29.35	5	4,608	0.11%
2019/09/03	9	28.89	2	28.60	28.95	7	4,617	0.15%
2019/09/02	9	28.20	0	0.00	28.25	9	4,558	0.20%
2019/08/30	3	28.10	2	28.25	27.90	1	4,556	0.02%
2019/08/29	3	28.05	10	27.95	27.90	-7	4,525	-0.15%
2019/08/28	10	28.06	0	0.00	28.05	10	4,513	0.22%
2019/08/27	13	28.18	0	0.00	28.00	13	4,599	0.28%
2019/08/26	0	0.00	1	27.45	28.10	-1	4,548	-0.02%
2019/08/23	46	30.33	8	30.18	30.30	38	4,475	0.85%
2019/08/22	71	31.46	1	31.85	30.80	70	4,316	1.62%
2019/08/21	0	0.00	3	33.70	34.00	-3	3,965	-0.08%
2019/08/19	1	33.85	10	33.70	33.85	-9	3,993	-0.23%
2019/08/16	1	32.70	10	32.90	32.80	-9	4,127	-0.22%
2019/08/15	0	0.00	5	33.25	32.50	-5	4,190	-0.12%
2019/08/14	0	0.00	5	32.70	32.70	-5	4,184	-0.12%
2019/08/13	1	31.30	1	31.65	32.35	0	4,226	0.00%
2019/08/12	5	32.30	0	0.00	32.25	5	4,264	0.12%
2019/08/08	1	31.90	0	0.00	32.00	1	4,308	0.02%
2019/08/07	10	32.05	0	0.00	31.60	10	4,338	0.23%
2019/08/06	5	31.30	0	0.00	32.00	5	4,444	0.11%
2019/08/05	1	32.45	0	0.00	32.25	1	4,458	0.02%
2019/08/02	1	32.85	13	32.80	32.80	-12	4,542	-0.26%
2019/08/01	0	0.00	6	34.10	33.90	-6	4,559	-0.13%
2019/07/31	6	34.40	0	0.00	34.40	6	4,588	0.13%
2019/07/30	0	0.00	6	34.10	34.00	-6	4,598	-0.13%
2019/07/29	0	0.00	1	34.70	34.50	-1	4,631	-0.02%
2019/07/26	0	0.00	5	34.85	34.75	-5	4,692	-0.11%
2019/07/24	6	35.04	1	35.00	35.35	5	4,741	0.11%
2019/07/19	2	34.75	2	34.70	34.70	0	4,859	0.00%
2019/07/18	1	34.90	0	0.00	34.60	1	4,903	0.02%
2019/07/17	3	35.30	15	35.05	35.05	-12	4,961	-0.24%
2019/07/16	2	35.35	10	35.25	35.20	-8	5,080	-0.16%
2019/07/15	0	0.00	13	35.60	35.35	-13	5,215	-0.25%
2019/07/12	5	35.40	13	35.35	35.25	-8	5,313	-0.15%
2019/07/11	13	34.78	18	34.89	34.65	-5	5,449	-0.09%
2019/07/10	7	33.97	5	33.90	34.10	2	5,479	0.04%
2019/07/09	7	33.79	17	33.71	33.70	-10	5,638	-0.18%
2019/07/08	0	0.00	1	34.35	34.30	-1	5,725	-0.02%
2019/07/05	7	34.39	7	34.30	34.55	0	5,925	0.00%
2019/07/04	23	34.52	17	34.46	34.60	6	6,265	0.10%
2019/07/03	0	0.00	5	33.80	33.80	-5	6,642	-0.08%
2019/07/02	0	0.00	2	34.20	33.95	-2	6,845	-0.03%
2019/07/01	10	34.01	13	33.93	34.05	-3	6,896	-0.04%
2019/06/27	5	33.50	2	33.35	33.60	3	7,033	0.04%
2019/06/26	6	33.02	5	33.15	33.15	1	7,213	0.01%
2019/06/25	13	33.15	8	33.56	33.20	5	7,332	0.07%
2019/06/24	7	33.76	0	0.00	33.75	7	7,343	0.10%
2019/06/21	13	34.06	35	33.76	33.60	-22	7,380	-0.30%
2019/06/20	0	0.00	30	33.23	33.70	-30	7,327	-0.41%
2019/06/19	29	32.54	4	32.45	32.50	25	7,366	0.34%
2019/06/18	3	32.25	0	0.00	32.15	3	7,757	0.04%
2019/06/14	1	32.45	1	32.40	32.20	0	7,933	0.00%
2019/06/13	25	32.86	31	32.59	32.65	-6	7,961	-0.08%
2019/06/12	24	31.95	20	32.04	32.30	4	7,865	0.05%
2019/06/11	2	31.65	2	31.75	31.70	0	7,877	0.00%
2019/06/10	5	31.33	1	31.35	31.55	4	8,020	0.05%
2019/06/06	3	31.33	0	0.00	30.85	3	8,259	0.04%
2019/06/05	5	31.58	9	31.44	31.30	-4	8,334	-0.05%
2019/06/04	11	31.45	12	31.26	31.10	-1	8,331	-0.01%
2019/06/03	14	31.10	5	30.90	31.05	9	8,323	0.11%
2019/05/31	14	32.14	8	32.08	32.00	6	8,202	0.07%
2019/05/30	23	32.10	7	32.14	31.95	16	8,176	0.20%
2019/05/29	7	32.24	3	31.98	32.70	4	8,135	0.05%
2019/05/28	11	31.20	6	31.17	31.10	5	8,068	0.06%
2019/05/27	32	30.89	1	30.10	30.95	31	8,098	0.38%
2019/05/24	6	30.58	0	0.00	30.25	6	8,087	0.07%
2019/05/23	12	30.71	13	30.91	30.80	-1	8,036	-0.01%
2019/05/22	10	32.32	1	32.30	32.05	9	7,867	0.11%
2019/05/21	8	33.19	0	0.00	33.25	8	7,838	0.10%
2019/05/20	2	34.05	0	0.00	33.65	2	7,855	0.03%
2019/05/17	1	34.20	5	34.50	34.50	-4	7,864	-0.05%
2019/05/16	9	34.40	15	34.27	34.05	-6	7,855	-0.08%
2019/05/15	15	33.45	9	33.61	33.50	6	7,953	0.08%
2019/05/14	4	31.43	3	32.27	32.60	1	7,996	0.01%
2019/05/13	8	33.23	2	33.10	33.00	6	7,903	0.08%
2019/05/10	9	34.08	1	34.10	33.95	8	7,912	0.10%
2019/05/09	7	35.45	5	35.24	35.05	2	7,883	0.03%
2019/05/08	6	36.42	12	36.26	36.60	-6	7,993	-0.08%
2019/05/07	6	36.88	6	36.69	36.95	0	8,205	0.00%
2019/05/06	17	36.80	11	37.06	36.70	6	8,284	0.07%
2019/05/03	10	37.89	12	37.52	37.90	-2	8,241	-0.02%
2019/05/02	13	37.28	1	37.45	37.40	12	8,187	0.15%
2019/04/30	0	0.00	8	36.36	36.95	-8	8,159	-0.10%
2019/04/29	12	36.48	30	36.43	36.25	-18	8,146	-0.22%
2019/04/26	21	37.31	30	37.36	37.00	-9	8,183	-0.11%
2019/04/25	33	38.15	28	38.03	37.85	5	8,169	0.06%
2019/04/24	7	37.96	19	37.86	37.55	-12	8,154	-0.15%
2019/04/23	7	37.30	13	37.62	37.80	-6	8,109	-0.07%
2019/04/22	10	37.90	7	38.37	37.80	3	8,045	0.04%
2019/04/19	5	38.03	17	38.15	38.35	-12	8,029	-0.15%
2019/04/18	12	37.68	20	37.69	37.35	-8	7,983	-0.10%
2019/04/17	10	37.99	12	37.89	37.50	-2	7,919	-0.03%
2019/04/16	21	37.71	22	37.67	37.35	-1	7,788	-0.01%
2019/04/15	31	37.22	28	37.44	37.15	3	7,682	0.04%
2019/04/12	2	35.90	24	36.06	36.30	-22	7,588	-0.29%
2019/04/11	23	37.02	23	36.80	36.20	0	7,488	0.00%
2019/04/10	22	37.72	17	37.82	37.25	5	7,275	0.07%
2019/04/09	16	36.80	84	36.72	37.20	-68	6,956	-0.98%
2019/04/08	7	35.27	38	35.33	35.95	-31	6,570	-0.47%
2019/04/03	10	34.52	5	34.66	34.50	5	6,398	0.08%
2019/04/02	5	34.19	1	34.40	34.15	4	6,334	0.06%
2019/04/01	10	34.06	5	34.02	33.95	5	6,285	0.08%
2019/03/29	14	34.46	8	34.65	34.50	6	6,158	0.10%
2019/03/28	1	34.15	12	34.49	34.60	-11	6,093	-0.18%
2019/03/27	4	33.45	5	33.61	33.65	-1	6,233	-0.02%
2019/03/26	18	33.80	9	33.92	33.60	9	6,351	0.14%
2019/03/25	3	33.67	2	33.83	33.75	1	6,341	0.02%
2019/03/22	7	34.56	6	34.64	33.80	1	6,338	0.02%
2019/03/21	28	35.32	16	35.59	35.10	12	6,491	0.18%
2019/03/20	16	33.86	17	34.31	34.55	-1	7,202	-0.01%
2019/03/19	5	33.58	0	0.00	33.35	5	7,144	0.07%
2019/03/18	3	34.35	6	34.40	34.10	-3	7,276	-0.04%
2019/03/15	0	0.00	1	33.70	34.10	-1	7,280	-0.01%
2019/03/14	21	33.90	11	33.71	33.60	10	7,304	0.14%
2019/03/13	20	34.38	9	34.92	34.05	11	7,331	0.15%
2019/03/12	8	33.99	49	34.37	34.70	-41	7,213	-0.57%
2019/03/11	7	32.78	6	33.13	33.55	1	7,122	0.01%
2019/03/08	1	32.25	6	32.31	32.35	-5	7,322	-0.07%
2019/03/07	9	32.90	7	32.64	32.60	2	7,370	0.03%
2019/03/06	1	32.55	0	0.00	32.60	1	7,460	0.01%
2019/03/05	2	32.78	5	32.92	32.75	-3	7,619	-0.04%
2019/03/04	20	32.83	3	33.05	32.70	17	7,753	0.22%
2019/02/27	3	31.63	3	32.17	32.25	0	7,836	0.00%
2019/02/26	2	32.28	9	32.42	32.20	-7	8,037	-0.09%
2019/02/25	16	33.27	0	0.00	33.15	16	8,041	0.20%
2019/02/21	0	0.00	4	33.19	33.10	-4	8,252	-0.05%
2019/02/20	4	33.53	4	33.23	33.10	0	8,506	0.00%
2019/02/19	1	32.75	15	33.03	33.00	-14	8,725	-0.16%
2019/02/18	3	31.70	4	31.89	32.00	-1	8,776	-0.01%
2019/02/15	4	32.79	0	0.00	32.45	4	8,974	0.04%
2019/02/14	8	33.13	3	33.39	32.95	5.1	9,148	0.06%
2019/02/13	3	32.97	1	33.10	33.00	2	9,185	0.02%
2019/02/12	8	32.49	1	32.55	32.40	7	9,372	0.07%
2019/02/11	1	32.60	5	32.57	32.60	-4	9,569	-0.04%
2019/01/30	2	32.35	13	32.39	32.15	-11	9,556	-0.12%
2019/01/29	1	32.25	5	32.41	32.45	-4	9,548	-0.04%
2019/01/28	20	32.01	36	32.16	32.10	-16	9,420	-0.17%
2019/01/25	2	30.80	15	30.74	30.80	-13	9,325	-0.14%
2019/01/22	1	29.50	1	29.75	29.40	0	9,377	0.00%
2019/01/21	2	29.88	0	0.00	29.75	2	9,400	0.02%
2019/01/18	2	28.95	2	29.00	29.55	0	9,444	0.00%
2019/01/17	11	29.52	0	0.00	29.20	11	9,525	0.12%
2019/01/16	3	29.83	0	0.00	29.85	3	9,492	0.03%
2019/01/15	1	30.10	0	0.00	30.30	1	9,452	0.01%
2019/01/14	0	0.00	1	29.85	29.95	-1	9,470	-0.01%
2019/01/11	1	29.40	0	0.00	29.55	1	9,515	0.01%
2019/01/10	3	31.05	2	30.95	30.70	1	9,456	0.01%
2019/01/09	2	29.85	2	30.58	30.55	0	9,464	0.00%
2019/01/08	0	0.00	3	30.30	29.80	-3	9,483	-0.03%
2019/01/04	4	29.33	0	0.00	29.00	4	9,580	0.04%
2019/01/03	2	30.78	0	0.00	30.30	2	9,665	0.02%
2018/12/26	5	31.10	0	0.00	30.25	5	9,965	0.05%
2018/12/25	9	30.21	0	0.00	30.25	9	10,109	0.09%
2018/12/22	1	29.95	0	0.00	30.05	1	10,402	0.01%
2018/12/21	5	29.34	6	29.87	30.50	-1	10,443	-0.01%
2018/12/20	29	30.49	25	30.62	29.70	4	10,349	0.04%
2018/12/19	12	32.05	11	31.92	31.85	1	10,170	0.01%
2018/12/18	14	32.10	5	31.90	31.90	9	10,041	0.09%
2018/12/17	16	32.09	11	31.86	32.20	5	10,053	0.05%
2018/12/14	38	32.36	33	32.25	31.85	5	10,062	0.05%
2018/12/13	25	34.49	65	35.08	33.50	-40	9,881	-0.40%
2018/12/12	17	32.29	14	32.27	32.60	3	8,813	0.03%
2018/12/11	33	31.90	44	32.11	32.00	-11	8,820	-0.12%
2018/12/10	2	30.75	0	0.00	30.70	2	8,730	0.02%
2018/12/07	14	31.70	3	32.00	31.80	11	8,751	0.13%
2018/12/06	17	31.66	11	31.33	31.70	6	8,775	0.07%
2018/12/05	3	32.68	3	33.03	32.70	0	8,855	0.00%
2018/12/04	27	33.56	18	33.82	33.45	9	8,873	0.10%
2018/12/03	4	33.34	50	33.28	33.50	-46	8,805	-0.52%
2018/11/30	15	31.62	5	32.00	31.70	10	8,545	0.12%
2018/11/29	1	32.35	2.3	31.96	31.50	-1.3	8,644	-0.01%
2018/11/28	27	31.90	18.4	32.03	31.80	8.6	8,697	0.10%
2018/11/27	15	32.00	13	32.17	32.40	2	8,626	0.02%
2018/11/26	6	30.78	13	30.95	31.45	-7	8,659	-0.08%
2018/11/23	3	29.93	3	29.85	29.85	0	8,610	0.00%
2018/11/22	0	0.00	1	32.20	31.50	-1	8,498	-0.01%
2018/11/21	1	31.60	3	31.75	32.25	-2	8,561	-0.02%
2018/11/20	6	31.48	0	0.00	31.60	6	8,677	0.07%
2018/11/19	3	32.43	3	32.50	32.00	0	8,643	0.00%
2018/11/16	1	30.65	20	31.58	32.00	-19	8,521	-0.22%
2018/11/15	3	30.67	6	30.48	30.40	-3	8,445	-0.04%
2018/11/14	6	29.78	10	30.04	30.40	-4	8,442	-0.05%
2018/11/13	0	0.00	2	27.75	29.30	-2	8,313	-0.02%
2018/11/12	6	28.45	17	29.10	28.20	-11	8,185	-0.13%
2018/11/09	7	27.54	22	27.75	28.30	-15	8,118	-0.18%
2018/11/08	1	27.90	19	27.90	27.90	-18	8,008	-0.22%
2018/11/07	1	25.05	1	25.40	25.40	0	7,820	0.00%
2018/11/06	0	0.00	1	25.05	24.95	-1	7,996	-0.01%
2018/11/05	0	0.00	3	26.20	26.05	-3	8,003	-0.04%
2018/11/02	6	26.28	6	25.98	26.30	0	8,026	0.00%
2018/11/01	5	25.30	0	0.00	25.30	5	7,918	0.06%
2018/10/31	1	24.15	1	24.25	24.40	0	7,903	0.00%
2018/10/30	1	22.80	3	22.97	23.50	-2	7,954	-0.03%
2018/10/29	3	22.62	2	22.75	22.95	1	8,015	0.01%
2018/10/26	2	22.43	0	0.00	22.55	2	8,112	0.02%
2018/10/25	1.2	23.04	1	22.95	22.45	0.2	8,115	0.00%
2018/10/24	1	23.70	10	23.85	24.00	-9	8,016	-0.11%
2018/10/19	11	23.59	21	23.20	23.90	-10	8,859	-0.11%
2018/10/18	1	23.80	0	0.00	23.55	1	8,974	0.01%
2018/10/17	13.4	24.09	0	0.00	23.70	13.4	8,998	0.15%
2018/10/16	6	25.05	3	24.78	24.50	3	8,949	0.03%
2018/10/15	6	24.68	1	24.70	24.50	5	9,156	0.05%
2018/10/12	11	23.95	22	23.85	24.00	-11	9,258	-0.12%
2018/10/11	30	23.65	10	23.73	23.60	20	9,310	0.21%
2018/10/09	10	25.50	0	0.00	26.20	10	9,330	0.11%
2018/10/08	1	26.35	0	0.00	26.65	1	9,758	0.01%
2018/10/05	19	26.60	312.1	25.55	26.20	-293.1	9,945	-2.95%	大賣/鉅額交易
2018/10/04	8.2	28.05	202	28.27	28.00	-193.8	10,587	-1.83%	大賣/鉅額交易
2018/10/03	17	28.21	6	28.05	28.20	11	11,209	0.10%
2018/10/02	99	28.88	18	29.96	28.95	81	11,130	0.73%
2018/10/01	2	31.75	0	0.00	31.50	2	10,872	0.02%
2018/09/28	3	31.77	2	31.75	31.30	1	10,923	0.01%
2018/09/26	2	31.95	13	32.24	32.05	-11	10,852	-0.10%
2018/09/21	7	31.19	28	31.53	31.05	-21	10,816	-0.19%
2018/09/20	36	31.41	1	31.45	31.55	35	10,780	0.32%
2018/09/19	62	31.53	1	32.05	31.30	61	10,761	0.57%
2018/09/17	7	32.17	0	0.00	32.00	7	10,634	0.07%
2018/09/14	2	32.38	100	32.35	32.50	-98	10,701	-0.92%
2018/09/13	1	31.80	0	0.00	31.65	1	10,654	0.01%
2018/09/12	9	31.13	0	0.00	31.00	9	10,627	0.08%
2018/09/11	13	31.23	160	31.06	31.95	-147	10,650	-1.38%	大賣/鉅額交易
2018/09/10	2	32.63	4	32.60	32.05	-2	10,611	-0.02%
2018/09/07	5	33.64	0	0.00	33.30	5	10,656	0.05%
2018/09/06	8	34.28	0	0.00	34.50	8	10,654	0.08%
2018/09/05	8	34.21	5	34.41	34.50	3	10,714	0.03%
2018/09/04	8	35.87	1	35.80	36.00	7	10,692	0.07%
2018/09/03	5	36.20	2	36.33	35.80	3	10,587	0.03%
2018/08/31	10	37.11	22	37.00	36.70	-12	10,639	-0.11%
2018/08/30	0	0.00	7	36.31	36.20	-7	10,625	-0.07%
2018/08/29	11	36.13	0	0.00	35.70	11	10,814	0.10%
2018/08/28	7	35.01	15	35.63	35.50	-8	10,829	-0.07%
2018/08/24	1	33.60	0	0.00	33.80	1	10,953	0.01%
2018/08/23	1	33.75	5	33.70	34.10	-4	10,966	-0.04%
2018/08/22	9	33.94	2	34.25	33.75	7	10,906	0.06%
2018/08/21	0	0.00	1	35.40	35.40	-1	11,046	-0.01%
2018/08/20	14	34.84	1	35.70	34.50	13	11,315	0.11%
2018/08/17	3	36.52	0	0.00	36.00	3	11,326	0.03%
2018/08/16	2	37.23	6	36.80	36.65	-4	11,348	-0.04%
2018/08/15	2	37.25	12	37.68	37.90	-10	11,589	-0.09%
2018/08/14	15	36.45	8	36.57	36.85	7	12,134	0.06%
2018/08/13	16	35.13	0	0.00	35.50	16	12,287	0.13%
2018/08/10	2	38.65	4	38.30	37.55	-2	12,187	-0.02%
2018/08/09	15	38.87	11	39.15	38.60	4	12,281	0.03%
2018/08/07	0	0.00	1	38.95	38.85	-1	12,422	-0.01%
2018/08/06	5	38.65	5	38.40	38.35	0	12,517	0.00%
2018/08/03	5	39.25	24	38.75	39.00	-19	12,550	-0.15%
2018/08/02	1	39.00	5	37.95	37.65	-4	12,638	-0.03%
2018/08/01	162	39.45	5	39.50	39.10	157	12,681	1.24%	大買/鉅額交易
2018/07/31	0	0.00	3	38.95	39.25	-3	12,843	-0.02%
2018/07/30	0	0.00	6	38.93	38.85	-6	13,019	-0.05%
2018/07/27	13	39.97	11	40.03	40.05	2	12,973	0.02%
2018/07/26	16	39.98	17	40.03	40.70	-1	12,803	-0.01%
2018/07/25	13	39.03	12	38.52	37.90	1	12,359	0.01%
2018/07/24	10	38.07	2	37.85	38.30	8	12,307	0.06%
2018/07/23	0	0.00	10	37.85	37.60	-10	12,360	-0.08%
2018/07/20	1	38.65	4	38.60	38.35	-3	12,460	-0.02%
2018/07/19	14	37.15	3	38.00	37.15	11	12,298	0.09%
2018/07/18	7	38.51	7	38.54	37.80	0	12,405	0.00%
2018/07/17	5	38.53	5	38.49	38.90	0	12,362	0.00%
2018/07/16	39	38.47	34	38.41	38.65	5	12,343	0.04%
2018/07/13	17	38.02	17	37.69	37.05	0	11,991	0.00%
2018/07/12	30	37.46	14	37.21	37.55	16	11,975	0.13%
2018/07/11	8	36.63	68	36.41	37.15	-60	11,380	-0.53%
2018/07/10	1	33.85	14	33.58	33.80	-13	10,879	-0.12%
2018/07/09	19	31.20	0	0.00	31.25	19	10,996	0.17%
2018/07/06	1	31.10	0	0.00	31.20	1	11,464	0.01%
2018/07/05	3	32.27	0	0.00	32.25	3	11,945	0.03%
2018/07/04	2	32.60	0	0.00	32.70	2	12,447	0.02%
2018/07/03	5	32.70	11	33.13	32.10	-6	13,006	-0.05%
2018/07/02	1	33.00	0	0.00	33.10	1	13,314	0.01%
2018/06/29	0	0.00	3	33.95	33.90	-3	13,399	-0.02%
2018/06/28	3	33.35	11	33.67	33.70	-8	13,502	-0.06%
2018/06/27	5	33.26	0	0.00	32.90	5	13,814	0.04%
2018/06/26	7	33.03	0	0.00	33.30	7	13,867	0.05%
2018/06/25	15	34.20	3	34.68	33.80	12	13,903	0.09%
2018/06/22	1	33.50	1	33.55	33.20	0	13,990	0.00%
2018/06/21	10	33.10	0	0.00	33.50	10	14,047	0.07%
2018/06/20	10	32.84	0	0.00	32.60	10	14,114	0.07%
2018/06/19	15	34.10	11	34.17	33.75	4	14,119	0.03%
2018/06/15	1	35.80	2	35.50	35.20	-1	14,158	-0.01%
2018/06/14	4	35.05	2	35.20	34.85	2	14,071	0.01%
2018/06/13	2	34.78	9	35.45	34.70	-7	14,041	-0.05%
2018/06/12	0	0.00	10	36.00	35.45	-10	14,084	-0.07%
2018/06/11	0	0.00	3	35.80	35.40	-3	13,952	-0.02%
2018/06/08	21	35.89	57	35.19	35.85	-36	13,940	-0.26%
2018/06/07	6	35.48	1	35.25	35.20	5	13,820	0.04%
2018/06/06	17	36.18	5	36.06	35.70	12	13,746	0.09%
2018/06/05	2	35.65	5.3	36.03	35.75	-3.3	13,586	-0.02%
2018/06/04	6	37.07	6	36.30	36.30	0	13,518	0.00%
2018/06/01	9	35.81	27	35.51	36.20	-18	13,373	-0.13%
2018/05/31	5	34.50	1	34.30	34.25	4	13,216	0.03%
2018/05/30	2	34.43	1	34.40	34.40	1	13,214	0.01%
2018/05/29	23	35.59	5	35.56	35.20	18	13,382	0.13%
2018/05/28	8.7	34.77	4	35.06	34.90	4.7	13,185	0.04%
2018/05/25	12	33.62	5	34.02	33.10	7	12,886	0.05%
2018/05/24	5	34.24	3	34.00	34.00	2	12,837	0.02%
2018/05/23	8	34.53	15	34.27	34.05	-7	12,805	-0.05%
2018/05/22	26	34.71	26	34.53	35.20	0	12,626	0.00%
2018/05/21	30	31.95	2	31.95	32.00	28	12,098	0.23%
2018/05/18	13	30.92	2	30.90	30.60	11	11,960	0.09%
2018/05/17	4	31.23	1	31.30	30.85	3	11,992	0.03%
2018/05/16	3	31.73	5	32.05	31.50	-2	12,003	-0.02%
2018/05/14	5	32.28	0	0.00	31.75	5	12,428	0.04%
2018/05/11	3.1	31.74	5	31.50	31.50	-1.9	12,508	-0.02%
2018/05/10	4	32.13	2	32.18	32.20	2	12,735	0.02%
2018/05/09	11	31.34	1	31.15	31.40	10	13,108	0.08%
2018/05/08	5	31.25	0	0.00	31.55	5	14,501	0.03%
2018/05/07	18	31.87	0	0.00	31.20	18	14,808	0.12%
2018/05/04	3	33.50	2	33.60	33.10	1	14,713	0.01%
2018/05/03	0	0.00	1	33.15	33.10	-1	14,648	-0.01%
2018/05/02	2	33.10	7	33.16	33.00	-5	14,712	-0.03%
2018/04/30	16.1	32.91	12	32.99	33.05	4.1	14,683	0.03%
2018/04/27	9	32.38	10	32.44	32.30	-1	14,913	-0.01%
2018/04/26	16	33.43	6	33.65	32.00	10	15,227	0.07%
2018/04/25	31	34.52	21	34.61	34.50	10	15,131	0.07%
2018/04/24	21	33.86	31	33.56	34.00	-10	15,052	-0.07%
2018/04/23	8	34.38	13	34.63	33.60	-5	14,844	-0.03%
2018/04/20	18	35.12	8	34.91	34.65	10	14,749	0.07%
2018/04/19	3.1	35.25	1	34.95	35.00	2.1	14,655	0.01%
2018/04/18	14	35.76	0	0.00	34.70	14	14,658	0.10%
2018/04/17	18	36.42	0	0.00	35.50	18	14,648	0.12%
2018/04/16	11	37.57	2	37.43	37.60	9	14,689	0.06%
2018/04/13	4	36.00	0	0.00	36.30	4	14,611	0.03%
2018/04/12	15	36.61	16	36.46	36.20	-1	14,567	-0.01%
2018/04/11	21	37.75	7	36.90	35.30	14	14,156	0.10%
2018/04/10	23	38.67	10	38.76	38.20	13	13,821	0.09%
2018/04/09	43	41.75	316	41.07	40.50	-273	13,502	-2.02%	大賣/鉅額交易
2018/04/03	13	46.44	13	47.40	45.00	0	13,180	0.00%
2018/04/02	19	49.41	0	0.00	48.95	19	12,886	0.15%
2018/03/31	209	50.16	21	50.08	49.80	188	12,835	1.46%	大買/鉅額交易
2018/03/30	8	50.84	14	49.83	50.00	-6	12,756	-0.05%
2018/03/29	0	0.00	16	49.30	48.25	-16	12,456	-0.13%
2018/03/28	12	49.25	3	48.95	48.90	9	12,459	0.07%
2018/03/27	1	49.85	4	49.76	49.85	-3	12,570	-0.02%
2018/03/23	17	47.14	8	47.11	47.00	9	12,330	0.07%
2018/03/22	0	0.00	18	48.54	48.55	-18	12,284	-0.15%
2018/03/21	14	49.02	20	48.77	48.50	-6	12,226	-0.05%
2018/03/20	0	0.00	13	47.56	47.60	-13	12,144	-0.11%
2018/03/19	10	47.30	12	46.97	46.90	-2	12,264	-0.02%
2018/03/16	2	46.40	7	46.78	47.10	-5	12,420	-0.04%
2018/03/15	1	44.85	0	0.00	45.25	1	12,521	0.01%
2018/03/13	4	46.00	0	0.00	46.00	4	12,882	0.03%
2018/03/12	14	46.53	6	46.03	45.60	8	13,218	0.06%
2018/03/09	7	45.49	4	45.69	45.95	3	13,279	0.02%
2018/03/08	0	0.00	3	44.53	44.60	-3	13,215	-0.02%
2018/03/07	9	44.97	2	44.50	44.15	7	13,213	0.05%
2018/03/06	4	44.69	1	45.20	45.50	3	13,345	0.02%
2018/03/05	3	45.10	5	45.05	44.30	-2	13,349	-0.01%
2018/03/02	15	44.42	0	0.00	44.55	15	13,462	0.11%
2018/03/01	7	46.11	10	46.38	46.10	-3	13,309	-0.02%
2018/02/27	2	47.55	1	48.30	47.25	1	13,353	0.01%
2018/02/26	1	48.30	2	48.00	47.60	-1	13,472	-0.01%
2018/02/23	2	47.88	4	48.10	47.80	-2	13,931	-0.01%
2018/02/22	16	48.60	10	48.45	48.10	6	14,128	0.04%
2018/02/21	0	0.00	21	48.55	50.50	-21	14,260	-0.15%
2018/02/12	20	46.55	1	46.50	46.15	19	14,596	0.13%
2018/02/09	12	46.04	11	45.82	46.50	1	15,312	0.01%
2018/02/08	3	47.13	1	47.50	47.50	2	16,522	0.01%
2018/02/07	10	49.01	15	49.14	49.00	-5	17,249	-0.03%
2018/02/06	18	45.66	4	47.13	46.50	14	17,155	0.08%
2018/02/05	15	47.84	10	48.48	48.50	5	16,883	0.03%
2018/02/02	14	50.28	8	50.04	49.70	6	16,783	0.04%
2018/02/01	44	52.82	53	53.34	51.40	-9	16,594	-0.05%
2018/01/31	92	55.48	123	55.50	53.10	-31	16,249	-0.19%	大賣/
2018/01/30	61	54.07	52	53.32	53.10	9	14,707	0.06%
2018/01/29	2	51.45	3	51.63	51.50	-1	14,188	-0.01%
2018/01/26	5	49.80	1	50.10	49.85	4	14,070	0.03%
2018/01/25	8	51.16	30	51.50	49.50	-22	14,094	-0.16%
2018/01/24	1	50.10	3	50.80	51.20	-2	14,062	-0.01%
2018/01/23	20	51.69	14	52.50	50.30	6	14,143	0.04%
2018/01/22	18	51.66	35	51.27	53.40	-17	13,899	-0.12%
2018/01/19	11	48.53	2	48.15	48.80	9	13,640	0.07%
2018/01/18	0	0.00	6	48.00	47.35	-6	13,612	-0.04%
2018/01/17	0	0.00	1	48.85	48.30	-1	13,689	-0.01%
2018/01/16	10	48.26	1	48.10	48.15	9	13,914	0.06%
2018/01/15	8	49.03	1	49.20	48.60	7	13,971	0.05%
2018/01/12	6	50.03	9	50.68	49.95	-3	13,983	-0.02%
2018/01/11	8	49.63	4	49.86	49.45	4	13,887	0.03%
2018/01/10	3	48.28	21	49.02	49.40	-18	13,737	-0.13%
2018/01/09	6	46.80	2	46.90	46.90	4	13,549	0.03%
2018/01/08	3	47.58	11	47.44	47.50	-8	13,458	-0.06%
2018/01/05	2	45.93	10	45.59	46.30	-8	13,568	-0.06%
2018/01/04	2	45.93	0	0.00	45.80	2	13,668	0.01%
2018/01/03	12	45.74	4	46.10	46.35	8	13,721	0.06%
2018/01/02	13	45.93	6	45.74	45.55	7	13,633	0.05%