元太 (8069)-富邦-北港券商分點個股進出

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－富邦-北港券商分點個股進出

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-北港券商分點個股進出
富邦-北港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	286.00	0	0.00	285.50	0	5,482	0.00%
2024/11/20	0	293.18	0	0.00	288.00	0	5,665	0.00%
2024/11/19	1	286.50	1	289.00	291.50	0	5,648	0.00%
2024/11/18	1	290.50	1	287.00	285.50	0	5,680	0.00%
2024/11/15	1	285.00	0	281.00	290.00	1	5,711	0.02%
2024/11/14	0	281.50	0	0.00	275.00	0	5,802	0.00%
2024/11/13	0	0.00	1	289.50	287.00	-1	5,784	-0.02%
2024/11/12	0	290.00	0	0.00	290.00	0	5,942	0.00%
2024/11/11	1	292.50	1	296.50	300.00	0	5,889	0.00%
2024/11/08	1	304.00	1	294.00	294.00	0	5,903	0.00%
2024/11/07	0	301.00	0	0.00	300.00	0	5,957	0.00%
2024/11/06	1	302.50	1	305.00	305.00	0	5,820	0.00%
2024/11/04	0	0.00	0	302.00	304.00	0	6,010	0.00%
2024/11/01	2	290.75	2	292.25	292.00	0	6,037	0.00%
2024/10/30	0	0.00	0.1	305.00	306.00	-0.1	6,061	0.00%
2024/10/29	0	0.00	0	305.00	302.00	0	6,081	0.00%
2024/10/25	0	299.00	0	300.62	300.00	0	6,168	0.00%
2024/10/24	1	312.00	0	0.00	303.00	1	6,217	0.02%
2024/10/23	1	313.50	1	317.98	314.00	0	6,310	0.00%
2024/10/22	1	308.00	1	309.50	313.00	0	6,260	0.00%
2024/10/21	0	311.00	0	0.00	306.00	0	6,312	0.00%
2024/10/18	1	314.50	3	317.83	319.00	-2	6,239	-0.03%
2024/10/17	0	0.00	0	312.50	313.00	0	6,180	0.00%
2024/10/15	1	306.00	1	305.50	306.00	0	6,051	0.00%
2024/10/14	0	305.50	0	0.00	304.00	0	6,036	0.00%
2024/10/07	21	308.62	21	303.50	303.50	0	6,103	0.00%
2024/10/04	0	299.50	0	0.00	300.00	0	6,085	0.00%
2024/10/01	21	296.93	21	297.93	298.00	0	6,110	0.00%
2024/09/27	1	300.97	0	0.00	295.00	1	6,228	0.02%
2024/09/26	1	307.00	1	306.50	305.00	0	6,392	0.00%
2024/09/25	0	311.00	0	0.00	310.50	0	6,401	0.00%
2024/09/24	0	0.00	1	316.00	316.00	-1	6,458	-0.02%
2024/09/20	0	0.00	0	304.00	311.00	0	6,439	0.00%
2024/09/19	0	300.00	1	300.00	300.00	-1	6,402	-0.02%
2024/09/18	3	301.17	2	297.50	297.50	1	6,410	0.02%
2024/09/16	1	290.50	1	293.00	294.00	0	6,427	0.00%
2024/09/11	1	283.50	1	286.00	286.50	0	6,474	0.00%
2024/09/10	3	288.49	3	283.17	281.50	0	6,486	0.00%
2024/09/09	1	287.00	1	283.50	282.50	0	6,516	0.00%
2024/09/06	1	288.00	4	288.75	287.50	-3	6,622	-0.05%
2024/09/04	5	293.00	1	294.00	292.00	4	6,896	0.06%
2024/08/29	11	310.00	10	304.00	304.00	1	6,761	0.01%
2024/08/27	1	301.50	0	0.00	301.00	1	6,719	0.01%
2024/08/23	3	299.17	4	300.75	302.00	-1	6,789	-0.01%
2024/08/22	10	299.00	10	294.50	298.50	0	6,702	0.00%
2024/08/19	0	0.00	0	283.00	281.50	0	6,650	0.00%
2024/08/16	0.1	292.00	0	0.00	286.50	0.1	6,658	0.00%
2024/08/15	1	287.49	2.1	286.57	286.00	-1.1	6,466	-0.02%
2024/08/13	0	0.00	1	284.49	281.50	-1	6,210	-0.02%
2024/08/12	0	281.50	0	282.00	282.00	0	6,251	0.00%
2024/08/09	3	274.50	4	279.50	283.00	-1	6,217	-0.02%
2024/08/08	1	261.00	0	261.50	261.50	1	6,152	0.02%
2024/08/07	0	0.00	0.2	259.75	260.00	-0.2	6,272	0.00%
2024/08/02	1	279.00	2	269.25	268.00	-1	6,103	-0.02%
2024/08/01	0	0.00	1	268.50	272.00	-1	6,008	-0.02%
2024/07/31	3	267.50	3	270.50	269.50	0	6,009	0.00%
2024/07/29	4	268.50	4	267.13	266.50	0	6,010	0.00%
2024/07/26	1	263.00	0	0.00	263.00	1	6,029	0.02%
2024/07/18	1	264.00	0	0.00	264.50	1	6,262	0.02%
2024/07/12	1	273.50	0	0.00	270.50	1	6,538	0.02%
2024/07/11	1	280.00	1	283.50	279.00	0	6,626	0.00%
2024/07/10	2	266.00	0	0.00	266.50	2	6,577	0.03%
2024/07/09	1	260.00	1	270.00	270.00	0	6,593	0.00%
2024/07/08	0	0.00	1	266.50	263.00	-1	6,611	-0.02%
2024/07/05	0	0.00	1	269.50	271.00	-1	6,577	-0.02%
2024/07/04	0	0.00	6.1	274.00	275.00	-6.1	6,591	-0.09%
2024/07/03	0	0.00	1	275.00	275.00	-1	6,561	-0.02%
2024/07/02	12	266.50	10	266.50	261.50	2	6,428	0.03%
2024/06/28	1	249.00	0	0.00	252.00	1	6,249	0.02%
2024/06/27	0	0.00	1.3	251.85	250.50	-1.3	6,154	-0.02%
2024/06/25	0	0.00	1	236.99	234.00	-1	6,096	-0.02%
2024/06/24	0	234.00	0	0.00	234.00	0	6,085	0.00%
2024/06/21	0	0.00	0	243.00	239.50	0	6,114	0.00%
2024/06/19	0	0.00	4	238.88	238.50	-4	6,185	-0.06%
2024/06/18	0	239.00	0	0.00	239.00	0	6,195	0.00%
2024/06/17	0	0.00	20.1	247.50	246.00	-20.1	6,151	-0.33%
2024/06/14	20	250.00	0	0.00	250.00	20	6,152	0.33%
2024/06/13	0	0.00	2	245.50	246.50	-2	6,150	-0.03%
2024/06/12	0.1	236.50	0.2	242.00	243.00	-0.1	6,061	0.00%
2024/06/11	0	0.00	5	230.79	232.50	-5	5,905	-0.08%
2024/06/07	2	214.00	0	0.00	215.00	2	5,799	0.03%
2024/06/06	0	0.00	1	219.00	215.00	-1	5,861	-0.02%
2024/06/05	0	217.00	0	0.00	215.50	0	5,941	0.00%
2024/05/30	5	222.90	5	220.60	220.00	0	6,424	0.00%
2024/05/29	26	235.42	37	232.50	227.00	-11	6,488	-0.17%
2024/05/28	10	229.50	0	0.00	229.50	10	6,558	0.15%
2024/05/23	3	223.00	2	224.50	225.50	1	6,933	0.01%
2024/05/22	1	216.00	3	217.17	216.50	-2	6,831	-0.03%
2024/05/21	1	209.50	0	0.00	210.50	1	6,826	0.01%
2024/05/17	2	209.00	0	0.00	209.00	2	6,992	0.03%
2024/05/16	0	0.00	1	210.50	210.50	-1	7,020	-0.01%
2024/05/14	1	214.00	0	0.00	214.00	1	7,213	0.01%
2024/05/13	1	219.00	2	219.00	219.00	-1	7,201	-0.01%
2024/05/08	3	209.33	3	212.50	209.50	0	7,447	0.00%
2024/05/03	0	0.00	1	218.00	217.50	-1	8,148	-0.01%
2024/05/02	0	217.00	0	0.00	216.00	0	8,247	0.00%
2024/04/30	2	214.00	0	0.00	210.00	2	8,213	0.02%
2024/04/29	2	220.50	2	221.00	220.50	0	8,180	0.00%
2024/04/26	2	226.25	3	228.33	227.50	-1	8,103	-0.01%
2024/04/25	1	216.49	0	216.50	216.50	1	8,015	0.01%
2024/04/24	1	210.00	0	0.00	209.00	1	7,906	0.01%
2024/04/23	0	210.00	0	0.00	208.00	0	7,910	0.00%
2024/04/22	0	205.00	0	0.00	207.00	0	7,885	0.00%
2024/04/19	2	216.75	0	0.00	215.00	2	7,795	0.03%
2024/04/18	0.1	226.00	0	0.00	225.50	0.1	7,695	0.00%
2024/04/17	3.1	233.58	1	228.50	229.00	2.1	7,574	0.03%
2024/04/15	0	0.00	1	241.00	241.00	-1	7,467	-0.01%
2024/04/12	2	243.00	1	243.00	245.00	1	7,483	0.01%
2024/04/11	0.2	237.50	0	0.00	242.00	0.2	7,431	0.00%
2024/04/10	0	0.00	1	239.46	240.00	-1	7,391	-0.01%
2024/04/08	0	231.50	0	230.00	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	0	0.00	9	229.50	230.00	-9	7,325	-0.12%
2024/04/01	1	229.50	1	232.00	231.50	0	7,508	0.00%
2024/03/28	1	230.00	0	0.00	227.00	1	7,624	0.01%
2024/03/25	1	237.50	0	0.00	237.00	1	7,892	0.01%
2024/03/21	0	0.00	2.3	236.63	236.50	-2.3	7,785	-0.03%
2024/03/20	1	239.00	0	0.00	238.50	1	7,913	0.01%
2024/03/19	0	0.00	1	240.00	239.50	-1	7,963	-0.01%
2024/03/14	0	234.00	1	231.51	235.50	-1	7,900	-0.01%
2024/03/13	0	230.00	1	236.00	230.50	-1	7,846	-0.01%
2024/03/12	21	238.86	22	235.84	236.00	-1	7,793	-0.01%
2024/03/11	0	0.00	6	225.84	229.50	-6	7,722	-0.08%
2024/03/08	2.1	229.94	0	0.00	222.50	2.1	7,635	0.03%
2024/03/06	1	241.00	0	244.00	241.00	1	7,264	0.01%
2024/03/05	1	243.97	1	241.50	241.00	0	7,259	0.00%
2024/03/04	5	249.09	2	248.50	246.50	3	7,191	0.04%
2024/03/01	11	250.82	11.1	252.38	253.00	-0.1	7,109	0.00%
2024/02/29	21.3	237.07	21	245.88	246.00	0.3	6,948	0.00%
2024/02/27	0	0.00	2.1	230.94	230.00	-2.1	6,664	-0.03%
2024/02/26	0	223.50	0	0.00	223.50	0	6,590	0.00%
2024/02/23	0	0.00	3	231.83	231.50	-3	6,505	-0.05%
2024/02/21	21	230.55	24.5	231.95	232.00	-3.5	6,489	-0.05%
2024/02/20	1	224.00	0	228.00	228.50	1	6,446	0.01%
2024/02/19	0	0.00	3	223.67	223.00	-3	6,536	-0.05%
2024/02/16	0	226.00	0	231.50	226.00	0	6,577	0.00%
2024/02/15	2	226.51	3.1	228.14	229.00	-1.1	6,481	-0.02%
2024/02/05	1	215.03	1	217.00	217.00	0	6,278	0.00%
2024/02/02	3	215.49	23	213.96	214.00	-20	6,223	-0.32%
2024/02/01	24	214.06	3	214.33	213.50	21	6,168	0.34%
2024/01/31	1	217.87	1	214.07	208.00	0	6,050	0.00%
2024/01/30	1	213.00	5	213.50	212.00	-4	5,985	-0.07%
2024/01/29	3	214.81	7	214.93	216.00	-4	5,987	-0.07%
2024/01/26	11	209.05	35	215.70	217.00	-24	5,799	-0.41%
2024/01/25	0	0.00	4	198.88	200.50	-4	5,280	-0.08%
2024/01/24	20	197.25	0	0.00	193.50	20	5,127	0.39%
2024/01/23	0	0.00	3	195.33	195.50	-3	5,071	-0.06%
2024/01/22	1	188.00	0	0.00	187.50	1	4,994	0.02%
2024/01/19	0	0.00	1	190.00	187.00	-1	4,987	-0.02%
2024/01/18	0	0.00	1	185.50	185.00	-1	4,944	-0.02%
2024/01/17	6	181.92	0	0.00	182.50	6	4,926	0.12%
2024/01/10	0	188.00	0	0.00	187.00	0	5,293	0.00%
2024/01/09	0	191.00	0	195.00	190.00	0	5,268	0.00%
2024/01/08	1	192.50	2	194.98	192.00	-1	5,267	-0.02%
2024/01/05	0	0.00	1	190.00	189.50	-1	5,249	-0.02%
2024/01/04	1	188.00	5	187.50	188.00	-4	5,308	-0.08%
2024/01/03	1	190.00	0	0.00	189.50	1	5,427	0.02%
2023/12/28	0	0.00	2.1	200.98	201.50	-2.1	5,510	-0.04%
2023/12/27	1	201.50	2	201.51	203.00	-1	5,510	-0.02%
2023/12/25	1	199.00	1	199.00	197.00	0	5,297	0.00%
2023/12/22	0	0.00	20	195.47	197.00	-20	5,205	-0.38%
2023/12/21	0	181.50	3	181.51	182.00	-3	4,892	-0.06%
2023/12/20	1	178.50	0	0.00	181.00	1	4,888	0.02%
2023/12/19	4	177.88	0	0.00	177.00	4	4,911	0.08%
2023/12/18	1	180.00	1	178.50	178.50	0	4,963	0.00%
2023/12/15	0	0.00	1	182.50	180.00	-1	5,028	-0.02%
2023/12/14	0	181.00	2	181.02	181.00	-2	4,950	-0.04%
2023/12/12	1	176.50	0	0.00	174.50	1	4,944	0.02%
2023/12/11	2	176.50	12	176.50	176.00	-10	4,983	-0.20%
2023/12/08	1	179.50	0	0.00	178.50	1	5,027	0.02%
2023/12/06	1	177.00	2	177.50	178.00	-1	5,273	-0.02%
2023/12/04	2	181.25	0	0.00	181.00	2	5,328	0.04%
2023/12/01	1	183.00	2	180.50	180.50	-1	5,345	-0.02%
2023/11/30	3	179.86	2	179.76	183.00	1	5,332	0.02%
2023/11/29	1	177.56	1	178.49	178.50	0	5,283	0.00%
2023/11/28	3	174.00	0	0.00	175.50	3	5,343	0.06%
2023/11/24	1	175.56	0	0.00	175.50	1	5,422	0.02%
2023/11/22	1	175.50	1	176.00	177.50	0	5,418	0.00%
2023/11/20	2	178.00	0.1	178.00	177.50	1.9	5,505	0.03%
2023/11/17	1	180.50	1	180.50	181.00	0	5,543	0.00%
2023/11/16	0	0.00	7.1	180.50	180.50	-7.1	5,583	-0.13%
2023/11/14	0	0.00	1	176.00	175.00	-1	5,551	-0.02%
2023/11/13	1	175.00	2	175.25	174.50	-1	6,164	-0.02%
2023/11/10	0.1	174.00	0	174.00	173.50	0.1	6,445	0.00%
2023/11/09	1	168.00	5	171.90	172.50	-4	6,645	-0.06%
2023/11/08	0	170.50	1	170.00	171.00	-1	6,735	-0.01%
2023/11/07	4	168.63	0	0.00	168.50	4	6,755	0.06%
2023/11/06	4	175.00	3	179.50	173.00	1	6,738	0.01%
2023/11/03	1	174.00	1	174.50	173.50	0	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	169.01	169.00	-1	6,822	-0.01%
2023/10/31	1	169.50	0	0.00	168.00	1	6,916	0.01%
2023/10/27	1	169.00	2	170.00	169.50	-1	7,071	-0.01%
2023/10/26	2	168.25	0	0.00	167.00	2	7,216	0.03%
2023/10/25	1	171.00	0	0.00	173.00	1	7,299	0.01%
2023/10/24	22	167.50	23	166.63	170.00	-1	7,342	-0.01%
2023/10/23	10	167.05	4	166.88	168.00	6	7,307	0.08%
2023/10/20	4	173.00	0	0.00	173.00	4	7,205	0.06%
2023/10/19	0	179.17	2	178.00	178.50	-2	7,130	-0.03%
2023/10/18	0	180.00	1	180.50	180.00	-1	7,122	-0.01%
2023/10/17	1	180.50	3	181.00	178.50	-2	7,183	-0.03%
2023/10/16	1	180.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	0	184.50	0	0.00	183.50	0	7,266	0.00%
2023/10/12	0	0.00	2	185.00	185.00	-2	7,245	-0.03%
2023/10/11	1	179.00	1	180.50	181.00	0	7,233	0.00%
2023/10/06	1	182.01	1	185.49	182.00	0	7,202	0.00%
2023/10/05	1	182.50	3	183.00	182.50	-2	7,158	-0.03%
2023/10/02	0	180.75	0	181.50	181.50	0	7,202	0.00%
2023/09/28	0	180.00	0	0.00	179.50	0	7,258	0.00%
2023/09/27	1	178.50	0	0.00	178.50	1	7,294	0.01%
2023/09/26	1	180.50	0	0.00	177.50	1	7,325	0.01%
2023/09/22	2	176.25	2	177.75	179.50	0	7,489	0.00%
2023/09/20	5	181.00	0	0.00	180.00	5	7,664	0.07%
2023/09/19	5	183.00	0	183.00	181.00	5	7,767	0.06%
2023/09/18	0	179.25	0	0.00	178.50	0	8,282	0.00%
2023/09/14	0	0.00	3	182.17	182.50	-3	8,376	-0.04%
2023/09/12	9	175.22	0	0.00	172.00	9	8,365	0.11%
2023/09/11	1	178.50	0	0.00	178.50	1	8,287	0.01%
2023/09/08	3	179.17	0	0.00	179.50	3	8,389	0.04%
2023/09/05	1	185.50	0	0.00	185.00	1	8,865	0.01%
2023/09/04	1	184.50	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0	0.00	1	189.00	188.00	-1	9,011	-0.01%
2023/08/31	0	183.50	0	0.00	182.50	0	9,077	0.00%
2023/08/30	4	183.38	1	184.00	182.50	3	9,211	0.03%
2023/08/29	1	181.50	1	184.00	184.50	0	9,456	0.00%
2023/08/28	1	182.00	0	0.00	181.50	1	9,482	0.01%
2023/08/25	0	0.00	3	182.00	181.00	-3	9,562	-0.03%
2023/08/24	2	185.50	0	0.00	185.00	2	9,619	0.02%
2023/08/22	1	182.00	2	183.00	181.00	-1	9,975	-0.01%
2023/08/21	3	180.01	0	0.00	179.50	3	9,991	0.03%
2023/08/18	3	181.50	1	179.50	181.00	2	10,044	0.02%
2023/08/17	4	179.38	3	179.50	183.50	1	9,996	0.01%
2023/08/16	33	195.65	23	190.39	191.00	10	9,513	0.11%
2023/08/15	3	202.16	4	202.13	202.50	-1	9,446	-0.01%
2023/08/14	3	200.00	1	203.50	201.00	2	9,624	0.02%
2023/08/11	43	208.24	41	203.24	204.50	2	9,901	0.02%
2023/08/10	41	214.16	41	208.55	208.50	0	10,024	0.00%
2023/08/09	1	218.52	0	0.00	218.00	1	9,974	0.01%
2023/08/08	0	0.00	41	228.48	225.50	-41	10,000	-0.41%
2023/08/07	60	227.00	20	227.99	228.00	40	9,996	0.40%
2023/08/04	0	217.50	0	0.00	217.50	0	9,939	0.00%
2023/08/02	23	224.84	20	220.50	220.50	3	9,958	0.03%
2023/07/31	0	0.00	8.1	224.76	225.00	-8.1	10,323	-0.08%
2023/07/28	20	220.00	24	221.10	221.50	-4	10,400	-0.04%
2023/07/27	1	207.50	1	209.00	213.00	0	10,711	0.00%
2023/07/26	1	208.50	1	206.50	208.50	0	11,395	0.00%
2023/07/24	2	208.50	0	0.00	208.50	2	11,671	0.02%
2023/07/21	1	215.00	1	215.50	215.00	0	11,738	0.00%
2023/07/20	1	215.95	10	217.00	213.00	-9	11,800	-0.08%
2023/07/19	1	219.00	1	220.00	219.00	0	11,899	0.00%
2023/07/18	1	219.50	0	0.00	222.00	1	12,083	0.01%
2023/07/17	1	220.00	1	219.50	218.50	0	12,170	0.00%
2023/07/14	4	219.50	2	219.50	220.50	2	12,292	0.02%
2023/07/13	0	222.00	1	225.98	221.00	-1	12,382	-0.01%
2023/07/12	0	222.00	1	224.46	221.50	-1	12,447	-0.01%
2023/07/11	1	213.00	1	216.00	222.00	0	12,582	0.00%
2023/07/10	0	0.00	1	212.00	212.00	-1	12,593	-0.01%
2023/07/07	0	0.00	3	214.17	212.50	-3	12,723	-0.02%
2023/07/06	3	216.86	0	0.00	216.50	3	12,802	0.02%
2023/07/05	1	224.00	1	224.00	223.50	0	13,110	0.00%
2023/06/30	1	224.50	2	226.00	225.00	-1	13,825	-0.01%
2023/06/29	0	0.00	3	219.50	220.50	-3	13,824	-0.02%
2023/06/28	3	210.33	3	213.83	215.00	0	13,779	0.00%
2023/06/27	1	214.50	0	0.00	211.50	1	13,714	0.01%
2023/06/26	6	208.83	3	205.00	207.50	3	13,656	0.02%
2023/06/21	3	222.84	1	223.50	222.00	2	13,254	0.02%
2023/06/20	2	226.26	8	224.50	227.00	-6	13,325	-0.04%
2023/06/19	15	227.67	0	0.00	227.50	15	13,442	0.11%
2023/06/16	4	231.13	0	0.00	228.50	4	13,454	0.03%
2023/06/15	1	230.51	0.2	232.00	231.00	0.8	13,434	0.01%
2023/06/14	3	235.01	26	232.17	235.00	-23	13,455	-0.17%
2023/06/13	7	233.93	17	237.62	241.00	-10	13,480	-0.07%
2023/06/12	21.1	229.77	6	226.58	226.50	15.1	13,457	0.11%
2023/06/09	16	226.41	6	226.83	227.00	10	13,641	0.07%
2023/06/08	1	216.01	2	221.75	216.00	-1	13,800	-0.01%
2023/06/07	1	225.50	0	0.00	226.50	1	14,437	0.01%
2023/06/06	0	224.50	1	223.06	224.50	-1	14,667	-0.01%
2023/06/05	0.1	221.90	1	219.07	222.50	-0.9	14,787	-0.01%
2023/06/02	1	217.50	43.1	214.81	218.00	-42.1	14,948	-0.28%
2023/06/01	32	208.81	4	208.38	209.00	28	15,102	0.19%
2023/05/31	2	208.50	1	207.00	207.00	1	15,223	0.01%
2023/05/30	17	205.35	15	208.13	205.50	2	15,284	0.01%
2023/05/29	2	206.25	7	212.14	205.00	-5	15,377	-0.03%
2023/05/26	22	203.95	45	206.53	211.00	-23	15,672	-0.15%
2023/05/25	36	201.68	18	202.28	204.00	18	15,576	0.12%
2023/05/24	0.1	202.17	1	202.49	203.50	-1	15,794	-0.01%
2023/05/23	14	195.50	16	199.84	200.50	-2	15,994	-0.01%
2023/05/22	14	196.00	14	198.00	196.00	0	16,029	0.00%
2023/05/19	25	197.78	25	198.04	198.00	0	16,148	0.00%
2023/05/18	29	200.81	25.2	202.38	198.50	3.8	16,664	0.02%
2023/05/17	6	203.08	24	204.64	204.00	-18	16,424	-0.11%
2023/05/16	27	195.22	16	196.09	198.00	11	16,328	0.07%
2023/05/15	27	190.48	27	191.48	191.00	0	16,291	0.00%
2023/05/12	27	188.19	29	191.81	193.00	-2	16,487	-0.01%
2023/05/11	26	190.88	26	188.50	189.00	0	16,727	0.00%
2023/05/10	20	192.00	21	190.93	191.00	-1	16,947	-0.01%
2023/05/08	26	194.65	41	193.63	192.50	-15	17,251	-0.09%
2023/05/05	1	197.00	2	198.00	198.00	-1	17,369	-0.01%
2023/05/04	3	197.33	2	195.50	196.50	1	18,012	0.01%
2023/05/03	1	198.96	6.2	199.79	197.00	-5.2	18,098	-0.03%
2023/05/02	5	193.70	20.1	192.50	197.50	-15.1	17,881	-0.08%
2023/04/28	10	190.50	30	190.50	190.50	-20	17,603	-0.11%
2023/04/27	5	176.00	0	0.00	173.50	5	17,597	0.03%
2023/04/26	0	0.00	4	173.63	175.50	-4	17,774	-0.02%
2023/04/25	26	172.06	24.4	170.51	170.00	1.6	17,824	0.01%
2023/04/24	0	174.00	0	0.00	173.50	0	17,950	0.00%
2023/04/21	2	171.00	15	171.60	172.00	-13	17,974	-0.07%
2023/04/20	29.1	169.34	24	168.00	167.00	5.1	18,203	0.03%
2023/04/19	12.1	170.63	9	171.50	171.00	3.1	18,613	0.02%
2023/04/18	22.2	171.38	16	170.50	171.50	6.2	18,811	0.03%
2023/04/17	23	172.74	18	172.44	172.00	5	19,005	0.03%
2023/04/14	29	173.24	26	175.12	173.50	3	19,254	0.02%
2023/04/13	1	173.50	8	175.63	173.50	-7	19,349	-0.04%
2023/04/12	32	177.02	32	175.06	175.00	0	19,500	0.00%
2023/04/11	24	178.79	23	178.63	178.50	1	19,579	0.01%
2023/04/10	21	178.26	24	177.56	178.00	-3	19,623	-0.02%
2023/04/07	14	169.93	12.1	172.00	172.00	2	19,333	0.01%
2023/04/06	40.1	178.94	27	171.74	171.00	13.1	19,087	0.07%
2023/03/31	3	185.00	0	0.00	184.50	3	18,757	0.02%
2023/03/30	1	184.00	1	184.00	184.50	0	18,956	0.00%
2023/03/29	1	180.50	0	0.00	179.50	1	18,944	0.01%
2023/03/28	1.1	182.05	0	0.00	182.00	1.1	19,128	0.01%
2023/03/27	0	0.00	1	184.00	185.00	-1	19,233	-0.01%
2023/03/24	5.1	184.97	8	183.19	184.00	-2.9	19,458	-0.01%
2023/03/23	5	180.90	2	182.00	181.00	3	19,549	0.02%
2023/03/22	27.1	182.56	41.1	183.06	182.50	-14	20,129	-0.07%
2023/03/21	2	178.25	0	0.00	178.50	2	20,311	0.01%
2023/03/20	0	0.00	10	177.00	177.00	-10	20,573	-0.05%
2023/03/17	0	177.00	0	177.00	175.50	0	20,951	0.00%
2023/03/16	1	175.97	1	173.00	173.50	0	21,229	0.00%
2023/03/15	12.1	177.08	11	175.55	174.00	1.1	21,596	0.00%
2023/03/14	12	177.12	10	174.00	174.00	2	21,825	0.01%
2023/03/13	15	175.04	18	176.58	176.00	-3	21,869	-0.01%
2023/03/10	50	181.44	5	181.00	180.00	45	21,694	0.21%
2023/03/09	29	201.31	29	199.61	199.50	0	21,317	0.00%
2023/03/08	24	199.21	24	201.46	201.00	0	21,404	0.00%
2023/03/07	5.1	206.10	0	0.00	205.00	5.1	21,612	0.02%
2023/03/06	27	199.72	26.1	204.26	207.50	1	21,672	0.00%
2023/03/03	20	195.50	21	193.21	192.50	-1	21,756	0.00%
2023/03/02	2	195.50	2	194.50	194.50	0	22,171	0.00%
2023/03/01	25	192.12	25	193.00	193.00	0	22,508	0.00%
2023/02/24	34	197.66	46	194.87	194.50	-12	22,873	-0.05%
2023/02/23	25	201.90	26	202.77	202.00	-1	23,262	0.00%
2023/02/22	28	206.50	24	202.25	202.00	4	24,058	0.02%
2023/02/21	24	209.48	26	209.88	210.00	-2	24,129	-0.01%
2023/02/20	1	202.50	10	203.70	203.50	-9	24,377	-0.04%
2023/02/17	17	204.29	12	206.42	206.00	5	25,053	0.02%
2023/02/16	36	200.85	48	205.44	206.00	-12	25,127	-0.05%
2023/02/15	25	192.78	26	190.69	191.00	-1	24,963	0.00%
2023/02/14	29	198.47	26	194.19	194.00	3	25,384	0.01%
2023/02/13	21	194.88	20.5	196.48	196.50	0.5	25,641	0.00%
2023/02/10	24	195.92	17	192.94	193.00	7	25,850	0.03%
2023/02/09	27	197.91	13	196.54	196.50	14	26,118	0.05%
2023/02/08	12	195.41	4	195.25	193.00	8	26,283	0.03%
2023/02/07	3	190.00	6	190.33	193.00	-3	26,566	-0.01%
2023/02/06	1	191.50	7	194.21	191.50	-6	26,647	-0.02%
2023/02/03	10	192.10	5	192.50	190.50	5	26,670	0.02%
2023/02/02	32	186.38	28	189.88	190.50	4	26,475	0.02%
2023/02/01	27	177.70	33.1	178.62	179.00	-6.1	26,112	-0.02%
2023/01/31	2	173.50	4	173.50	172.50	-2	26,147	-0.01%
2023/01/30	14	174.68	7	174.14	173.50	7	26,138	0.03%
2023/01/17	2	176.00	1	175.50	176.00	1	25,983	0.00%
2023/01/16	26	176.21	33	176.41	176.50	-7	26,111	-0.03%
2023/01/13	2	173.00	1	171.50	173.00	1	26,318	0.00%
2023/01/12	1	173.00	6	175.00	172.00	-5	26,425	-0.02%
2023/01/11	5	174.00	8	173.06	174.00	-3	26,403	-0.01%
2023/01/10	24	175.96	24	173.96	173.50	0	26,451	0.00%
2023/01/09	23	174.93	13	172.54	172.50	10	26,265	0.04%
2023/01/06	4	170.75	7	170.29	172.00	-3	26,179	-0.01%
2023/01/05	4	169.25	2	166.00	165.00	2	26,179	0.01%
2023/01/04	30	172.82	25	170.38	170.00	5	26,238	0.02%
2023/01/03	3	166.33	8	166.94	170.50	-5	26,247	-0.02%
2022/12/30	3	162.00	4	163.13	161.00	-1	26,196	0.00%
2022/12/29	0	162.00	0	0.00	164.00	0	26,189	0.00%
2022/12/28	6	163.08	0	162.50	161.00	6	26,216	0.02%
2022/12/27	2	166.50	2	169.50	168.00	0	26,263	0.00%
2022/12/26	1	170.00	1	167.00	166.00	0	26,416	0.00%
2022/12/23	10	167.00	10	166.30	167.00	0	26,662	0.00%
2022/12/22	4	167.25	7	167.79	169.50	-3	26,847	-0.01%
2022/12/21	4	166.00	2	163.50	164.00	2	26,905	0.01%
2022/12/20	8	166.00	0	0.00	164.00	8	26,953	0.03%
2022/12/19	2	168.50	0	0.00	169.50	2	27,091	0.01%
2022/12/16	2	172.74	0	0.00	168.00	2	27,192	0.01%
2022/12/15	2	177.75	1.1	177.99	177.00	0.9	27,037	0.00%
2022/12/14	3	175.33	10	174.90	178.50	-7	26,864	-0.03%
2022/12/13	6	168.75	6	166.00	165.00	0	26,294	0.00%
2022/12/12	2	166.54	2	170.25	171.00	0	26,022	0.00%
2022/12/09	3	170.01	3	169.34	170.00	0	25,876	0.00%
2022/12/08	6.1	170.99	0	0.00	169.50	6.1	25,677	0.02%
2022/12/07	7	175.36	4	175.63	172.00	3	25,533	0.01%
2022/12/06	4	183.13	1	188.00	181.50	3	25,368	0.01%
2022/12/05	5	185.80	13	185.23	186.00	-8	25,288	-0.03%
2022/12/02	4	178.25	1	179.00	181.00	3	25,249	0.01%
2022/12/01	15	180.87	12	180.79	177.50	3	25,343	0.01%
2022/11/30	7	175.07	6	177.17	181.00	1	25,232	0.00%
2022/11/29	4	179.38	2	178.26	177.00	2	25,069	0.01%
2022/11/28	14	180.82	14	183.79	184.00	0	24,844	0.00%
2022/11/25	4	177.63	13	179.50	177.50	-9	24,664	-0.04%
2022/11/24	5	176.00	5	175.60	178.00	0	24,408	0.00%
2022/11/23	10	167.05	9	168.28	169.00	1	24,076	0.00%
2022/11/22	25	166.36	20	164.00	163.50	5	23,799	0.02%
2022/11/21	10.1	163.39	7	164.79	164.00	3.1	23,469	0.01%
2022/11/18	15	174.29	8	171.56	170.00	7	22,849	0.03%
2022/11/17	4	187.13	5	188.60	188.50	-1	22,015	0.00%
2022/11/16	44	179.22	42	180.46	182.50	2	21,904	0.01%
2022/11/15	24.4	181.66	12	180.00	178.50	12.4	21,782	0.06%
2022/11/14	3	192.67	1	195.00	193.50	2	21,755	0.01%
2022/11/11	6	190.00	7	191.50	189.50	-1	22,085	0.00%
2022/11/10	6	190.25	11	189.91	185.00	-5	21,815	-0.02%
2022/11/09	24	197.02	16	197.94	195.00	8	21,644	0.04%
2022/11/07	12	211.83	11	208.32	208.00	1	21,297	0.00%
2022/11/04	1	211.00	1	211.50	217.00	0	20,999	0.00%
2022/11/03	11	207.64	14	211.39	212.50	-3	20,765	-0.01%
2022/11/02	23	200.20	23	199.78	200.50	0	20,781	0.00%
2022/11/01	3	201.83	2	205.75	202.00	1	20,920	0.00%
2022/10/31	3	206.17	0	0.00	205.50	3	20,907	0.01%
2022/10/28	1	203.50	1	200.01	207.00	0	20,928	0.00%
2022/10/27	1	185.50	2	191.00	196.00	-1	20,654	0.00%
2022/10/26	1	180.50	2	185.50	186.00	-1	20,510	0.00%
2022/10/25	3	181.67	5	183.00	182.50	-2	20,514	-0.01%
2022/10/24	1	185.50	1	183.50	185.00	0	20,460	0.00%
2022/10/21	3	190.99	2	183.75	183.50	1	20,432	0.00%
2022/10/20	1	197.50	0	0.00	200.50	1	20,179	0.00%
2022/10/19	3	204.00	3	204.50	201.00	0	20,098	0.00%
2022/10/18	1	203.50	2	208.00	205.00	-1	20,078	0.00%
2022/10/17	13	201.65	12	199.67	205.00	1	20,107	0.00%
2022/10/14	2	207.50	2	211.25	206.50	0	19,989	0.00%
2022/10/13	16	206.00	16	200.81	200.00	0	19,795	0.00%
2022/10/12	33	205.17	33	203.65	207.00	0	19,691	0.00%
2022/10/11	8	204.31	3	200.00	201.00	5	19,656	0.03%
2022/10/07	0	221.00	1	222.48	221.00	-1	19,904	-0.01%
2022/10/06	5	214.60	6	214.58	218.00	-1	20,385	0.00%
2022/10/05	0	0.00	0	223.50	219.00	0	20,750	0.00%
2022/10/03	2	205.25	2	209.01	209.00	0	21,333	0.00%
2022/09/30	23	212.00	25	206.80	212.00	-2	21,793	-0.01%
2022/09/29	5	208.20	3	206.00	206.50	2	22,711	0.01%
2022/09/28	6	210.41	2	211.25	205.50	4	23,035	0.02%
2022/09/27	6	215.67	0	0.00	219.00	6	23,768	0.03%
2022/09/26	16	217.72	17	217.38	215.50	-1	24,268	0.00%
2022/09/23	12	234.71	11	227.68	227.00	1	24,475	0.00%
2022/09/22	1	239.00	0	0.00	238.50	1	24,749	0.00%
2022/09/21	2	233.50	0	0.00	234.50	2	24,902	0.01%
2022/09/20	12	236.13	27	236.04	235.50	-15	25,011	-0.06%
2022/09/19	7	232.21	7	233.79	234.00	0	25,194	0.00%
2022/09/16	0	236.00	0	0.00	234.50	0	25,504	0.00%
2022/09/15	1	239.50	1	245.50	240.00	0	26,060	0.00%
2022/09/14	24	241.06	21	242.38	242.50	3	26,125	0.01%
2022/09/13	10	248.00	12.1	248.27	248.50	-2.1	26,249	-0.01%
2022/09/12	1	237.06	3	248.00	237.50	-2	26,185	-0.01%
2022/09/08	2	239.25	2	236.75	240.50	0	26,324	0.00%
2022/09/07	15	227.87	12	230.17	228.50	3	26,382	0.01%
2022/09/06	7	236.50	6	235.58	232.50	1	26,387	0.00%
2022/09/05	22	241.98	24	244.15	243.00	-2	26,468	-0.01%
2022/09/02	11	237.73	13	241.65	242.00	-2	26,588	-0.01%
2022/09/01	15	237.17	13	233.88	233.50	2	26,784	0.01%
2022/08/31	12	244.75	11	239.50	239.50	1	26,958	0.00%
2022/08/30	3	239.85	3	239.52	247.00	0	26,980	0.00%
2022/08/29	0	240.00	1	234.63	240.50	-1	27,013	0.00%
2022/08/26	2	240.99	6	242.33	240.00	-4	27,221	-0.01%
2022/08/25	9	245.61	23	248.46	244.00	-14	27,195	-0.05%
2022/08/24	29	243.91	19	243.89	241.00	10	27,382	0.04%
2022/08/23	14	242.25	3.1	241.61	243.50	10.9	27,788	0.04%
2022/08/22	6	244.25	6	245.42	243.50	0	28,218	0.00%
2022/08/19	39	247.92	53	247.53	241.50	-14	28,532	-0.05%
2022/08/18	36	233.78	28	232.32	238.00	8	28,229	0.03%
2022/08/17	16	216.63	17	217.44	216.50	-1	28,012	0.00%
2022/08/16	8	216.06	9	216.56	217.00	-1	28,013	0.00%
2022/08/15	4	206.63	8	208.06	211.50	-4	28,004	-0.01%
2022/08/11	22	200.98	23	197.46	197.00	-1	28,840	0.00%
2022/08/10	1	197.00	5	196.70	196.50	-4	29,292	-0.01%
2022/08/09	6	194.75	4	199.38	201.00	2	29,733	0.01%
2022/08/08	23	200.24	26	204.17	205.00	-3	29,733	-0.01%
2022/08/05	2	192.25	4	193.24	195.00	-2	29,821	-0.01%
2022/08/04	2	184.00	2	184.50	188.00	0	29,883	0.00%
2022/08/03	25	184.08	20	181.00	181.00	5	30,183	0.02%
2022/08/02	3	184.83	0	0.00	186.00	3	30,199	0.01%
2022/08/01	1	189.50	0	0.00	189.50	1	30,270	0.00%
2022/07/29	21	193.50	20	195.50	195.50	1	30,443	0.00%
2022/07/28	23	190.50	27	191.39	191.00	-4	30,465	-0.01%
2022/07/27	9	183.18	7	185.50	187.00	2	30,360	0.01%
2022/07/26	26	187.31	26	187.06	186.50	0	30,392	0.00%
2022/07/25	0	0.00	6	187.83	185.50	-6	30,679	-0.02%
2022/07/22	2	188.50	5	190.10	188.00	-3	30,740	-0.01%
2022/07/21	2	184.75	0	0.00	186.00	2	30,751	0.01%
2022/07/20	10	182.00	13	180.88	180.50	-3	30,838	-0.01%
2022/07/19	1	175.50	0	0.00	174.50	1	30,855	0.00%
2022/07/18	8	177.75	7	179.07	176.00	1	30,902	0.00%
2022/07/15	13	175.42	11	175.73	176.50	2	30,939	0.01%
2022/07/14	21	167.00	22	175.31	175.50	-1	30,749	0.00%
2022/07/13	2	170.50	1	172.51	166.00	1	30,353	0.00%
2022/07/12	21	164.48	21	168.24	168.50	0	29,951	0.00%
2022/07/11	12	170.54	12	167.42	166.50	0	29,701	0.00%
2022/07/08	5	170.40	17	170.09	170.50	-12	29,604	-0.04%
2022/07/07	3	155.02	2	154.45	168.00	1	29,163	0.00%
2022/07/06	7	161.29	6	162.92	160.50	1	28,192	0.00%
2022/07/05	14	159.54	6	160.01	162.00	8	27,920	0.03%
2022/07/04	2	166.99	0	0.00	170.00	2	27,225	0.01%
2022/07/01	12	175.83	4	170.88	170.00	8	26,936	0.03%
2022/06/30	11	196.86	9	198.11	188.50	2	26,824	0.01%
2022/06/29	26	203.73	49	206.64	209.00	-23	26,768	-0.09%
2022/06/28	22	204.48	34	204.94	205.00	-12	27,221	-0.04%
2022/06/27	2	203.00	3	204.33	204.00	-1	27,511	0.00%
2022/06/24	19	196.00	18	196.44	196.00	1	27,640	0.00%
2022/06/23	39	197.15	22	195.73	197.00	17	27,833	0.06%
2022/06/22	0	0.00	2	188.50	188.50	-2	28,270	-0.01%
2022/06/21	4	196.13	0	0.00	199.00	4	28,926	0.01%
2022/06/20	3	199.67	4	200.13	192.50	-1	29,007	0.00%
2022/06/17	10.1	196.73	6	198.83	204.50	4.1	29,177	0.01%
2022/06/16	10	204.50	8	207.69	201.00	2	28,823	0.01%
2022/06/15	9.3	206.19	10	207.60	203.50	-0.7	29,010	0.00%
2022/06/14	34.2	207.35	34	206.87	211.00	0.2	29,119	0.00%
2022/06/13	19.5	211.63	17	214.82	208.50	2.5	28,965	0.01%
2022/06/10	45	217.24	49	213.83	219.00	-4	28,896	-0.01%
2022/06/09	22.7	210.84	22.1	211.33	212.00	0.6	28,690	0.00%
2022/06/08	4	201.50	4	204.00	206.50	0	28,613	0.00%
2022/06/07	6.1	197.36	0	0.00	200.50	6.1	28,659	0.02%
2022/06/06	6.2	203.85	12	203.63	202.50	-5.8	28,801	-0.02%
2022/06/02	8.1	209.00	9	209.56	209.00	-0.9	28,755	0.00%
2022/06/01	9	209.90	5	210.08	209.50	4	28,898	0.01%
2022/05/31	18	205.27	64	207.05	203.00	-46	28,582	-0.16%
2022/05/30	63	208.37	23	212.65	207.00	40	28,155	0.14%
2022/05/27	33	210.95	31	206.05	212.50	2	27,660	0.01%
2022/05/26	25	198.12	25	197.44	198.00	0	27,239	0.00%
2022/05/25	53	193.36	47	191.02	195.00	6	28,257	0.02%
2022/05/24	16	192.88	17	193.68	191.00	-1	28,262	0.00%
2022/05/23	14	196.64	16.2	195.97	194.50	-2.2	28,328	-0.01%
2022/05/20	12	200.38	13	200.19	200.50	-1	28,185	0.00%
2022/05/19	37	189.30	21	193.86	200.50	16	27,834	0.06%
2022/05/18	17	189.24	19	190.92	193.50	-2	27,147	-0.01%
2022/05/17	11	179.64	12	182.46	186.50	-1	26,881	0.00%
2022/05/16	15	176.73	28	176.57	178.50	-13	26,522	-0.05%
2022/05/13	17	164.79	11	166.32	169.00	6	26,300	0.02%
2022/05/12	8	168.43	2	164.50	165.50	6	26,146	0.02%
2022/05/11	4	176.00	6	176.75	173.00	-2	26,127	-0.01%
2022/05/10	3	168.83	3	170.33	173.00	0	26,129	0.00%
2022/05/09	7	171.36	4	171.75	170.00	3	26,308	0.01%
2022/05/06	3	166.00	14	169.79	172.50	-11	26,350	-0.04%
2022/05/05	72	171.99	71	172.42	173.50	1	26,415	0.00%
2022/05/04	24	168.90	1	167.50	167.00	23	26,359	0.09%
2022/05/03	1	171.50	0	0.00	171.50	1	26,392	0.00%
2022/04/29	15	177.40	25	177.04	174.00	-10	26,523	-0.04%
2022/04/28	1	170.50	0	0.00	169.50	1	26,444	0.00%
2022/04/27	2	170.00	9	174.78	175.00	-7	26,567	-0.03%
2022/04/26	11	172.68	17	174.62	175.00	-6	26,696	-0.02%
2022/04/25	2	171.25	2.6	170.50	169.50	-0.6	26,938	0.00%
2022/04/22	3	181.17	2	180.00	180.50	1	26,942	0.00%
2022/04/21	0.1	185.00	3	184.83	185.00	-2.9	27,071	-0.01%
2022/04/20	0	0.00	2	183.00	179.00	-2	27,297	-0.01%
2022/04/19	2	177.50	3	177.00	177.00	-1	27,306	0.00%
2022/04/18	1	175.50	0	0.00	169.50	1	27,393	0.00%
2022/04/15	3.1	174.15	3	173.67	170.50	0.1	27,735	0.00%
2022/04/14	28	178.73	24	177.75	179.50	4	28,304	0.01%
2022/04/13	14	172.64	17	172.35	173.00	-3	28,427	-0.01%
2022/04/12	17	169.85	15	167.70	169.50	2	28,619	0.01%
2022/04/11	14	169.29	8	168.31	168.00	6	28,722	0.02%
2022/04/08	15	174.27	13	171.92	174.50	2	28,998	0.01%
2022/04/07	9	170.44	9	176.00	168.00	0	28,841	0.00%
2022/04/06	1	173.50	0	0.00	176.50	1	28,591	0.00%
2022/04/01	7	179.64	5	181.00	180.50	2	28,306	0.01%
2022/03/31	107	187.41	114	189.88	185.00	-7	28,140	-0.02%	大買/大賣/
2022/03/30	5	179.30	53	178.22	179.50	-48	28,215	-0.17%
2022/03/29	51	179.05	61	179.78	179.50	-10	27,933	-0.04%
2022/03/28	63	180.98	17	176.85	181.50	46	27,650	0.17%
2022/03/25	31	176.77	26	176.21	177.00	5	27,280	0.02%
2022/03/24	13	160.23	77	164.90	172.50	-64	26,557	-0.24%
2022/03/23	8	153.50	12	156.67	157.00	-4	25,865	-0.02%
2022/03/22	1	150.50	11.2	150.43	153.00	-10.2	26,108	-0.04%
2022/03/21	12	145.13	11	144.50	144.50	1	25,879	0.00%
2022/03/18	8.1	140.55	14	145.11	145.50	-5.9	26,077	-0.02%
2022/03/17	9	136.56	8	138.31	140.00	1	25,941	0.00%
2022/03/16	8	128.75	9	130.83	130.00	-1	25,870	0.00%
2022/03/15	10	129.55	0	0.00	126.50	10	26,235	0.04%
2022/03/14	1	135.00	6	133.25	136.00	-5	26,500	-0.02%
2022/03/11	8	129.44	6	132.00	132.00	2	26,591	0.01%
2022/03/10	5	132.30	3	134.50	131.00	2	26,570	0.01%
2022/03/09	9	131.33	4	133.13	134.50	5	26,616	0.02%
2022/03/08	3	134.83	0	0.00	130.00	3	26,447	0.01%
2022/03/07	0.2	138.00	1	137.50	138.00	-0.8	26,398	0.00%
2022/03/04	1	145.57	6	146.51	147.00	-5	26,573	-0.02%
2022/03/03	2	147.96	0	150.00	146.50	2	26,961	0.01%
2022/03/02	8.2	146.47	6	151.00	146.50	2.2	27,141	0.01%
2022/03/01	3	149.50	0	150.00	150.00	3	27,201	0.01%
2022/02/25	12	151.33	12	151.25	147.50	0	27,962	0.00%
2022/02/24	25.2	147.92	29	148.40	147.00	-3.8	26,920	-0.01%
2022/02/23	3	152.50	7.4	152.54	152.50	-4.4	27,583	-0.02%
2022/02/22	6	146.00	7	147.71	146.00	-1	28,880	0.00%
2022/02/21	14	149.32	11	147.09	149.00	3	28,897	0.01%
2022/02/18	12	145.42	23	144.93	146.00	-11	28,964	-0.04%
2022/02/17	12	145.63	4.2	146.11	146.00	7.8	28,875	0.03%
2022/02/16	15.2	141.18	11	141.59	140.50	4.2	28,656	0.01%
2022/02/15	5	139.50	1	140.00	138.00	4	28,612	0.01%
2022/02/14	12	142.38	7	142.71	141.50	5	28,361	0.02%
2022/02/11	1	148.05	0	0.00	148.50	1	28,145	0.00%
2022/02/10	25	158.78	28	156.73	152.00	-3	28,105	-0.01%
2022/02/09	1.3	155.84	3.2	157.28	156.50	-1.9	27,722	-0.01%
2022/02/08	4.2	154.38	1	153.50	154.00	3.2	27,684	0.01%
2022/01/26	7	145.50	6	145.58	146.50	1	27,338	0.00%
2022/01/24	2	152.26	2	147.00	154.50	0	27,855	0.00%
2022/01/21	4	153.50	5	151.70	153.00	-1	27,721	0.00%
2022/01/20	4	155.13	2	155.50	155.50	2	27,787	0.01%
2022/01/19	1.1	159.00	2	158.50	160.00	-1	27,546	0.00%
2022/01/18	0	0.00	4	158.13	157.50	-4	27,586	-0.01%
2022/01/17	6	148.50	5	151.00	153.00	1	27,342	0.00%
2022/01/14	2	144.01	1	146.48	149.50	1	27,570	0.00%
2022/01/13	12	142.71	10	141.50	145.50	2	27,268	0.01%
2022/01/12	5	146.00	6	144.50	146.00	-1	26,742	0.00%
2022/01/11	14	150.36	8	149.75	148.00	6	26,472	0.02%
2022/01/10	12	148.29	14	148.29	147.00	-2	26,245	-0.01%
2022/01/07	36	155.56	36	151.53	150.00	0	25,915	0.00%
2022/01/06	4	157.00	2	157.25	158.50	2	25,141	0.01%
2022/01/05	9	154.67	7	157.50	152.00	2	24,830	0.01%
2022/01/04	11.5	155.74	6	155.83	156.50	5.5	24,805	0.02%
2022/01/03	10	154.90	9	156.67	155.00	1	24,513	0.00%
2021/12/30	0	0.00	1.1	147.06	151.00	-1.1	23,918	0.00%
2021/12/29	4.1	146.01	1	148.00	146.00	3.1	23,910	0.01%
2021/12/28	1	147.00	0	0.00	148.50	1	24,017	0.00%
2021/12/27	1	148.00	0	0.00	146.50	1	23,982	0.00%
2021/12/24	33	150.32	34.3	150.26	148.00	-1.3	23,720	-0.01%
2021/12/23	4.2	142.50	4.2	142.41	142.50	0	22,952	0.00%
2021/12/22	2.2	138.90	3	138.50	138.00	-0.8	23,031	0.00%
2021/12/21	1	138.50	0	0.00	136.50	1	23,073	0.00%
2021/12/20	11	140.23	86	143.84	134.00	-75	23,026	-0.33%
2021/12/17	87	143.73	0	0.00	143.00	87	23,008	0.38%
2021/12/16	15	143.03	15	142.63	143.00	0	22,816	0.00%
2021/12/15	0	0.00	2	133.25	135.00	-2	22,129	-0.01%
2021/12/14	12	134.96	14	133.43	135.00	-2	21,914	-0.01%
2021/12/13	1	140.00	1	136.00	135.00	0	21,607	0.00%
2021/12/10	5	134.40	7	134.00	136.00	-2	21,243	-0.01%
2021/12/09	4	134.25	2	134.25	131.50	2	20,944	0.01%
2021/12/08	9	130.67	10.3	129.30	133.00	-1.3	20,495	-0.01%
2021/12/07	4.3	126.81	6.1	127.32	129.00	-1.8	20,086	-0.01%
2021/12/06	4	121.00	4	122.50	123.00	0	19,850	0.00%
2021/12/03	2	125.25	5	125.10	127.00	-3	19,809	-0.02%
2021/12/02	3	120.33	5	119.60	118.00	-2	19,497	-0.01%
2021/12/01	10	119.95	3	120.33	122.00	7	19,303	0.04%
2021/11/30	5	125.50	4	125.38	125.50	1	19,069	0.01%
2021/11/29	101	121.49	101	121.94	123.00	0	18,690	0.00%	大買/大賣/
2021/11/26	9	118.11	3	116.83	116.50	6	18,253	0.03%
2021/11/24	6	122.58	10	123.95	121.50	-4	18,025	-0.02%
2021/11/23	5	120.20	4	120.50	122.00	1	17,380	0.01%
2021/11/22	12	119.88	8	119.63	121.00	4	17,102	0.02%
2021/11/19	4	117.00	15.3	115.07	117.00	-11.3	16,077	-0.07%
2021/11/18	2	106.50	2	106.50	106.50	0	14,565	0.00%
2021/11/17	11	95.26	8	95.39	97.00	3	14,477	0.02%
2021/11/16	2	92.50	1	93.40	93.00	1	14,555	0.01%
2021/11/15	2	92.80	10	92.50	92.90	-8	14,594	-0.05%
2021/11/12	2	94.60	3	94.63	94.00	-1	14,618	-0.01%
2021/11/11	0	0.00	4	91.23	91.30	-4	14,472	-0.03%
2021/11/10	4	90.75	5.1	90.31	90.40	-1.1	14,615	-0.01%
2021/11/09	1	93.00	1	92.80	90.40	0	14,599	0.00%
2021/11/08	3	89.03	1	88.60	88.30	2	14,387	0.01%
2021/11/05	2	89.90	29	88.66	93.40	-27	14,490	-0.19%
2021/11/04	12	92.67	30	94.73	90.60	-18	14,242	-0.13%
2021/11/03	45	93.57	7	93.96	93.70	38	14,336	0.27%
2021/11/02	5	94.98	19	94.36	93.10	-14	14,258	-0.10%
2021/11/01	1	97.50	3	96.00	95.60	-2	13,772	-0.01%
2021/10/29	7	91.19	5	91.90	91.90	2	13,483	0.01%
2021/10/28	47	89.95	22	90.37	90.90	25	13,464	0.19%
2021/10/27	3	88.30	0	0.00	88.20	3	13,179	0.02%
2021/10/26	6	90.80	9	89.39	88.30	-3	13,181	-0.02%
2021/10/25	0	87.00	2	86.45	87.10	-2	12,835	-0.02%
2021/10/22	0	0.00	9	86.08	86.60	-9	12,899	-0.07%
2021/10/21	1	82.40	0	0.00	81.10	1	12,593	0.01%
2021/10/20	3	82.37	0	0.00	81.10	3	12,804	0.02%
2021/10/19	1	80.00	2	81.90	82.00	-1	12,849	-0.01%
2021/10/18	0	0.00	1	80.50	80.50	-1	12,887	-0.01%
2021/10/15	0	78.60	6	78.85	79.00	-6	13,101	-0.05%
2021/10/13	1	78.60	3	77.13	77.30	-2	13,687	-0.01%
2021/10/12	216	78.73	225	78.76	78.90	-9	13,570	-0.07%	大買/大賣/
2021/10/08	1	74.00	7	73.33	74.00	-6	13,284	-0.05%
2021/10/07	2	72.20	0	0.00	72.60	2	13,358	0.01%
2021/10/06	2	72.50	3	72.20	70.70	-1	13,536	-0.01%
2021/10/05	0	0.00	2	65.20	70.60	-2	13,501	-0.01%
2021/10/04	2	71.35	3	69.60	69.00	-1	13,401	-0.01%
2021/10/01	7	72.20	0	0.00	72.50	7	13,377	0.05%
2021/09/30	3	74.10	2	75.00	73.80	1	13,553	0.01%
2021/09/29	6	73.87	1	74.60	73.10	5	13,839	0.04%
2021/09/28	6	81.47	5	79.60	78.70	1	13,692	0.01%
2021/09/27	2	83.00	1	82.00	82.40	1	13,539	0.01%
2021/09/24	12	80.97	17	81.19	82.50	-5	13,495	-0.04%
2021/09/23	6	76.93	4	76.90	78.80	2	13,274	0.02%
2021/09/22	4	75.95	2	76.00	75.70	2	13,293	0.02%
2021/09/17	2	75.95	0	0.00	75.70	2	13,406	0.01%
2021/09/16	0	0.00	1	76.70	76.50	-1	13,475	-0.01%
2021/09/15	5	76.50	4	76.13	76.20	1	13,604	0.01%
2021/09/14	0	0.00	1	78.00	78.10	-1	13,889	-0.01%
2021/09/13	2	78.30	0	0.00	77.50	2	14,245	0.01%
2021/09/10	2	78.65	10	78.50	78.90	-8	14,266	-0.06%
2021/09/09	2	77.65	1	77.30	77.30	1	14,264	0.01%
2021/09/08	0	0.00	3	76.43	76.30	-3	14,439	-0.02%
2021/09/07	1	73.50	2	73.60	75.20	-1	14,533	-0.01%
2021/09/06	0	0.00	10	75.20	75.20	-10	14,779	-0.07%
2021/09/03	2	75.70	0	0.00	75.80	2	14,783	0.01%
2021/09/02	12	76.88	7	78.80	75.80	5	14,745	0.03%
2021/09/01	7	78.54	11	78.48	78.50	-4	14,701	-0.03%
2021/08/31	18	77.46	0	0.00	78.30	18	14,683	0.12%
2021/08/30	3	80.37	2	81.00	80.50	1	14,568	0.01%
2021/08/27	5	82.94	7	81.66	82.40	-2	14,439	-0.01%
2021/08/26	5	79.62	1	80.00	80.30	4	14,087	0.03%
2021/08/25	1	77.40	0	0.00	77.00	1	14,095	0.01%
2021/08/24	2	76.00	0	0.00	76.00	2	14,144	0.01%
2021/08/23	1	77.80	1	77.40	77.50	0	14,026	0.00%
2021/08/20	28	76.01	29	76.19	77.20	-1	13,897	-0.01%
2021/08/19	0	75.50	0	0.00	73.00	0	13,602	0.00%
2021/08/18	0	75.60	2	71.75	77.10	-2	13,620	-0.01%
2021/08/17	0	0.00	3	71.80	71.70	-3	13,630	-0.02%
2021/08/16	1	75.00	1	76.20	76.20	0	13,559	0.00%
2021/08/13	2	76.85	3	77.07	76.00	-1	13,425	-0.01%
2021/08/11	9	78.02	1	77.20	77.20	8	13,660	0.06%
2021/08/10	1	82.40	1.3	81.92	82.80	-0.3	13,480	0.00%
2021/08/09	11.3	82.17	1	80.80	80.90	10.3	13,602	0.08%
2021/08/06	3	87.30	3	87.07	87.30	0	13,439	0.00%
2021/08/05	0	0.00	2	88.05	88.30	-2	13,551	-0.01%
2021/08/04	4	88.05	4	88.70	88.20	0	13,790	0.00%
2021/08/03	0	0.00	1	88.20	87.80	-1	13,794	-0.01%
2021/07/30	0	0.00	1	82.20	80.60	-1	13,528	-0.01%
2021/07/29	5	82.42	0	0.00	83.10	5	13,469	0.04%
2021/07/28	2	80.40	4	80.33	82.20	-2	13,456	-0.01%
2021/07/27	1	85.30	0	0.00	85.10	1	13,395	0.01%
2021/07/26	1	91.49	2	90.30	89.70	-1	13,392	-0.01%
2021/07/23	1	87.20	0	0.00	87.20	1	13,495	0.01%
2021/07/22	0	0.00	2	87.70	86.70	-2	13,627	-0.01%
2021/07/21	4	87.08	0	0.00	84.70	4	13,517	0.03%
2021/07/20	2	91.95	1	94.00	91.70	1	13,586	0.01%
2021/07/19	3	87.20	1	88.00	89.60	2	13,331	0.02%
2021/07/14	1	85.50	0	0.00	85.10	1	13,153	0.01%
2021/07/13	1	86.50	1	87.50	85.80	0	13,029	0.00%
2021/07/08	1	81.20	0	0.00	82.10	1	12,967	0.01%
2021/07/06	2	81.10	3	81.33	80.10	-1	12,696	-0.01%
2021/07/05	101	76.00	101	75.91	77.50	0	12,519	0.00%	大買/大賣/
2021/07/01	0	0.00	1	75.70	74.20	-1	12,619	-0.01%
2021/06/30	11	73.05	11	73.70	74.60	0	12,526	0.00%
2021/06/29	1	74.00	0	0.00	74.10	1	12,405	0.01%
2021/06/25	0	0.00	0	73.60	73.40	0	12,329	0.00%
2021/06/24	2	73.40	0	0.00	73.50	2	12,357	0.02%
2021/06/23	3	74.70	3	75.50	74.80	0	12,292	0.00%
2021/06/22	1	72.10	1	72.70	72.40	0	12,022	0.00%
2021/06/21	1	69.40	0	0.00	70.40	1	11,687	0.01%
2021/06/18	0	0.00	7.3	70.92	70.60	-7.3	11,698	-0.06%
2021/06/17	3	70.90	3	70.80	71.20	0	11,722	0.00%
2021/06/16	5.3	69.73	2	68.70	69.30	3.3	11,791	0.03%
2021/06/15	2	67.45	11	67.56	67.80	-9	11,687	-0.08%
2021/06/11	5	64.00	0	0.00	63.60	5	11,555	0.04%
2021/06/10	1	64.30	1	64.30	64.00	0	11,777	0.00%
2021/06/08	1	66.10	13	65.62	64.80	-12	11,937	-0.10%
2021/06/07	1	64.80	0	65.40	64.10	1	11,934	0.01%
2021/06/04	11	64.51	0	0.00	64.30	11	11,845	0.09%
2021/06/03	0	0.00	1	65.90	65.80	-1	11,859	-0.01%
2021/06/02	7	65.41	18	65.51	64.30	-11	11,861	-0.09%
2021/06/01	11	64.18	11	63.95	64.00	0	11,763	0.00%
2021/05/28	12	61.43	10	61.50	61.50	2	11,730	0.02%
2021/05/27	1	61.20	0	0.00	60.80	1	11,814	0.01%
2021/05/26	3	61.93	0	0.00	62.00	3	11,829	0.03%
2021/05/25	2	60.55	4	60.58	62.10	-2	11,766	-0.02%
2021/05/24	1	56.80	1	57.40	57.70	0	11,779	0.00%
2021/05/21	0	0.00	1	57.70	57.60	-1	11,816	-0.01%
2021/05/20	5	58.08	15	59.18	57.50	-10	11,905	-0.08%
2021/05/19	4	56.25	2	56.50	56.80	2	11,823	0.02%
2021/05/18	3	54.90	1	55.30	55.80	2	12,099	0.02%
2021/05/14	3	57.03	10	57.82	56.80	-7	11,978	-0.06%
2021/05/13	5	55.66	1	55.20	55.20	4	11,918	0.03%
2021/05/12	2	53.80	3	54.97	54.50	-1	11,847	-0.01%
2021/05/11	14	55.85	7	57.33	55.30	7	11,750	0.06%
2021/05/07	3	61.30	0	0.00	61.40	3	12,225	0.02%
2021/05/06	0	0.00	3	59.93	59.00	-3	12,352	-0.02%
2021/05/05	3	60.47	2	59.10	58.90	1	12,507	0.01%
2021/05/04	1	62.10	2	61.95	60.50	-1	12,696	-0.01%
2021/05/03	10	64.30	11	63.73	63.00	-1	12,729	-0.01%
2021/04/29	11	68.85	3.1	68.31	66.40	7.9	12,823	0.06%
2021/04/28	13	65.99	4	64.83	65.70	9	12,537	0.07%
2021/04/27	0	0.00	2	62.60	62.30	-2	12,354	-0.02%
2021/04/26	6	62.72	1	62.20	62.80	5	12,303	0.04%
2021/04/23	2	59.90	13	60.26	61.40	-11	11,914	-0.09%
2021/04/22	2	57.00	0	0.00	55.90	2	11,783	0.02%
2021/04/21	1	58.30	7	58.00	57.30	-6	11,799	-0.05%
2021/04/20	1	57.40	2	56.90	57.40	-1	11,736	-0.01%
2021/04/19	2	55.50	1	55.50	55.60	1	11,704	0.01%
2021/04/16	4	55.93	3	55.40	55.20	1	11,708	0.01%
2021/04/13	1	54.49	0	0.00	54.00	1	11,682	0.01%
2021/04/12	2	55.60	50	55.30	54.60	-48	12,037	-0.40%
2021/04/09	91	55.21	45	55.44	55.30	46	12,358	0.37%
2021/04/08	1	57.00	0	0.00	57.00	1	12,227	0.01%
2021/04/07	1	55.00	2	56.05	56.70	-1	12,186	-0.01%
2021/04/06	1	54.90	5	55.20	54.90	-4	12,081	-0.03%
2021/03/31	1	54.50	4	54.95	55.10	-3	12,061	-0.02%
2021/03/30	0	0.00	1	54.00	54.20	-1	12,004	-0.01%
2021/03/29	15	54.83	0	0.00	54.20	15	12,152	0.12%
2021/03/26	0	0.00	59.1	53.97	54.50	-59.1	12,295	-0.48%
2021/03/25	50	53.30	0	0.00	53.30	50	12,454	0.40%
2021/03/24	0	0.00	51	54.00	54.30	-51	12,934	-0.39%
2021/03/23	52	53.43	3	54.27	53.40	49	13,027	0.38%
2021/03/22	3	54.60	1	54.60	54.70	2	13,350	0.01%
2021/03/19	51	54.78	101	54.80	54.80	-50	13,461	-0.37%	大賣/
2021/03/18	36	53.37	0	0.00	53.90	36	13,316	0.27%
2021/03/17	24	52.75	1	52.10	52.60	23	13,694	0.17%
2021/03/16	2	52.70	1	52.60	53.50	1	13,719	0.01%
2021/03/15	5	51.86	35	51.48	52.10	-30	13,566	-0.22%
2021/03/12	21	49.46	0	0.00	50.40	21	13,435	0.16%
2021/03/11	1	50.40	22	51.01	51.10	-21	13,364	-0.16%
2021/03/09	20	49.70	0	0.00	49.40	20	13,567	0.15%
2021/03/05	2	50.00	1	49.95	49.00	1	13,605	0.01%
2021/03/04	0	0.00	1	51.00	50.20	-1	13,548	-0.01%
2021/03/03	1	50.90	1	51.00	50.90	0	13,466	0.00%
2021/03/02	2	51.20	2	51.30	50.80	0	13,458	0.00%
2021/02/26	2	50.15	1	50.10	50.50	1	13,419	0.01%
2021/02/25	1	51.20	12	50.93	51.10	-11	13,502	-0.08%
2021/02/24	15.1	49.90	0	0.00	49.70	15.1	13,605	0.11%
2021/02/23	7	51.49	0	0.00	51.40	7	13,783	0.05%
2021/02/22	1	53.40	1	54.30	53.00	0	13,846	0.00%
2021/02/19	3	51.33	1	52.70	52.60	2	13,716	0.01%
2021/02/18	2	50.98	4	52.23	52.60	-2	13,480	-0.01%
2021/02/17	0	0.00	21	49.53	49.35	-21	13,096	-0.16%
2021/02/05	21	48.26	0	0.00	48.05	21	12,921	0.16%
2021/02/03	1	49.60	2	48.90	49.90	-1	12,713	-0.01%
2021/02/01	5	49.94	13	49.98	50.50	-8	12,400	-0.06%
2021/01/29	1	49.70	26	48.52	49.10	-25	11,970	-0.21%
2021/01/28	1	48.95	1	48.90	47.20	0	11,788	0.00%
2021/01/27	3	49.55	7	49.86	49.55	-4	11,599	-0.03%
2021/01/26	1	49.25	3	49.53	49.25	-2	11,336	-0.02%
2021/01/25	6	48.97	18	48.81	48.60	-12	11,053	-0.11%
2021/01/22	31	46.83	2	47.28	48.10	29	10,747	0.27%
2021/01/21	1	45.00	50	45.45	45.35	-49	10,434	-0.47%
2021/01/20	0	0.00	2	43.65	43.35	-2	10,307	-0.02%
2021/01/19	0	44.60	0	0.00	44.55	0	10,227	0.00%
2021/01/15	1	44.80	0	0.00	44.30	1	10,066	0.01%
2021/01/14	52	45.29	2	45.30	45.25	50	9,898	0.51%
2021/01/13	2	46.50	3	46.25	46.05	-1	9,753	-0.01%
2021/01/12	2	47.49	0	0.00	46.30	2	9,641	0.02%
2021/01/11	5	47.30	0	0.00	47.80	5	9,521	0.05%
2021/01/08	8	47.60	5	48.35	47.45	3	9,504	0.03%
2021/01/07	0	0.00	2	48.20	48.15	-2	9,418	-0.02%
2021/01/06	1	47.75	4	48.53	47.05	-3	9,411	-0.03%
2021/01/05	17	49.09	5	48.40	49.00	12	9,338	0.13%
2021/01/04	0	0.00	5	48.14	48.50	-5	8,979	-0.06%
2020/12/31	1	45.65	0	0.00	45.80	1	8,581	0.01%
2020/12/29	3	45.65	0	0.00	45.65	3	8,427	0.04%
2020/12/28	0	0.00	4	46.48	46.65	-4	8,355	-0.05%
2020/12/25	4	45.43	0	0.00	45.30	4	8,273	0.05%
2020/12/24	1	45.55	0	0.00	45.45	1	8,225	0.01%
2020/12/22	6	47.15	0	0.00	45.50	6	8,084	0.07%
2020/12/21	15	46.27	19	46.58	48.20	-4	7,859	-0.05%
2020/12/18	2	47.95	1	47.80	46.10	1	7,645	0.01%
2020/12/17	1	46.65	5	46.21	46.30	-4	7,137	-0.06%
2020/12/16	152	45.97	147	46.04	46.90	5	6,983	0.07%	大買/大賣/
2020/12/15	3	46.10	3	44.60	43.80	0	6,570	0.00%
2020/12/14	3	45.25	4	45.88	46.00	-1	6,367	-0.02%
2020/12/11	15	45.39	26	45.13	45.40	-11	6,225	-0.18%
2020/12/10	0	0.00	6	43.09	43.45	-6	5,707	-0.11%
2020/12/09	0	0.00	4	42.25	42.20	-4	5,573	-0.07%
2020/12/08	20	42.88	1	42.90	42.85	19	5,507	0.35%
2020/12/07	0	0.00	22	42.98	42.90	-22	5,773	-0.38%
2020/12/04	1	43.35	6	42.76	43.05	-5	5,885	-0.08%
2020/12/03	10	43.30	31	42.70	42.75	-21	5,731	-0.37%
2020/12/02	11	42.53	10	42.55	42.55	1	5,636	0.02%
2020/12/01	1	41.85	2	42.23	42.50	-1	5,581	-0.02%
2020/11/30	0	0.00	28	41.86	41.00	-28	5,576	-0.50%
2020/11/26	2	41.98	20	42.45	41.95	-18	5,804	-0.31%
2020/11/25	20	41.40	0	0.00	41.90	20	5,880	0.34%
2020/11/24	9	42.14	2	42.48	42.10	7	6,174	0.11%
2020/11/23	25	42.77	100	42.80	42.80	-75	6,054	-1.24%
2020/11/20	2	41.55	8	41.82	41.90	-6	5,885	-0.10%
2020/11/19	5	40.90	5	40.80	40.70	0	5,592	0.00%
2020/11/11	1	39.85	0	0.00	39.85	1	6,551	0.02%
2020/11/09	1	39.85	0	0.00	39.80	1	7,407	0.01%
2020/11/06	0	0.00	2	39.90	39.30	-2	7,464	-0.03%
2020/11/05	0	0.00	10	40.05	39.30	-10	7,547	-0.13%
2020/11/04	0	0.00	1	39.30	39.45	-1	7,610	-0.01%
2020/11/03	1	39.05	30	39.00	39.00	-29	7,663	-0.38%
2020/11/02	0	0.00	1	38.25	38.60	-1	7,743	-0.01%
2020/10/28	10	39.45	12	39.34	39.20	-2	7,902	-0.03%
2020/10/26	0	0.00	3	38.95	39.10	-3	7,938	-0.04%
2020/10/15	1	39.70	0	0.00	39.50	1	8,647	0.01%
2020/10/14	7	39.16	1	39.70	39.65	6	8,656	0.07%
2020/10/13	2	36.80	0	0.00	38.10	2	8,795	0.02%
2020/10/12	4	37.64	0	0.00	37.50	4	8,885	0.05%
2020/10/08	30	38.70	0	0.00	38.35	30	8,979	0.33%
2020/09/25	3	37.15	3	37.93	37.60	0	10,413	0.00%
2020/09/24	1	39.05	0	0.00	38.55	1	10,511	0.01%
2020/09/23	1	39.60	0	0.00	39.55	1	10,802	0.01%
2020/09/21	0	0.00	6	40.25	40.20	-6	11,099	-0.05%
2020/09/18	100	40.65	0	0.00	40.70	100	11,199	0.89%
2020/09/16	0	0.00	50	41.50	41.30	-50	11,249	-0.44%
2020/09/14	0	0.00	7	41.94	41.70	-7	11,693	-0.06%
2020/09/11	6	40.80	0	0.00	41.10	6	12,061	0.05%
2020/09/10	52	41.38	8	42.22	40.80	44	12,189	0.36%
2020/09/09	2	41.30	0	0.00	41.15	2	12,078	0.02%
2020/09/04	0	0.00	1	40.60	40.65	-1	12,307	-0.01%
2020/09/03	8	41.51	0	0.00	41.00	8	12,619	0.06%
2020/09/02	1	41.05	0	0.00	41.15	1	13,279	0.01%
2020/08/31	1	41.70	1	41.10	41.20	0	13,354	0.00%
2020/08/28	25	41.49	18	41.53	41.40	7	13,442	0.05%
2020/08/25	0	0.00	2	39.80	40.10	-2	13,704	-0.01%
2020/08/24	7	38.53	0	39.20	38.95	7	13,789	0.05%
2020/08/21	11	38.39	1	38.10	38.50	10	14,062	0.07%
2020/08/20	9	38.07	0	0.00	38.50	9	14,188	0.06%
2020/08/17	2	43.25	10	44.00	43.50	-8	15,335	-0.05%
2020/08/14	4	44.20	4	43.50	43.55	0	15,665	0.00%
2020/08/13	4	43.70	27	43.59	44.00	-23	16,035	-0.14%
2020/08/11	0	0.00	4	40.95	41.30	-4	15,714	-0.03%
2020/08/10	20	40.70	0	0.00	40.60	20	15,931	0.13%
2020/08/07	2	40.30	0	0.00	40.20	2	16,099	0.01%
2020/08/04	1	41.20	0	0.00	41.50	1	17,247	0.01%
2020/07/31	0	0.00	2	40.85	40.85	-2	17,766	-0.01%
2020/07/30	2	41.45	0	0.00	41.40	2	17,869	0.01%
2020/07/29	1	40.70	2	40.05	40.90	-1	17,928	-0.01%
2020/07/24	15	41.55	17	42.24	41.30	-2	17,873	-0.01%
2020/07/23	11	41.81	0	0.00	42.00	11	17,960	0.06%
2020/07/22	0	0.00	9	42.66	42.80	-9	18,107	-0.05%
2020/07/20	2	39.65	1	39.50	39.65	1	17,840	0.01%
2020/07/16	2	43.25	5	43.18	43.25	-3	17,635	-0.02%
2020/07/15	3	42.53	0	0.00	42.50	3	17,423	0.02%
2020/07/14	4	42.70	0	0.00	42.50	4	17,379	0.02%
2020/07/13	0	0.00	12	43.50	44.50	-12	17,295	-0.07%
2020/07/10	2	42.30	1	42.90	42.50	1	17,133	0.01%
2020/07/09	1	41.75	9	41.52	41.95	-8	16,925	-0.05%
2020/07/08	0	0.00	2	43.38	43.85	-2	16,649	-0.01%
2020/07/07	1	43.70	3	43.75	43.50	-2	16,597	-0.01%
2020/07/06	53	45.13	55	45.02	44.00	-2	16,597	-0.01%
2020/07/03	7	43.21	22	43.43	43.00	-15	16,418	-0.09%
2020/07/02	13	42.97	12	43.47	43.95	1	16,271	0.01%
2020/07/01	0	0.00	5	41.16	41.95	-5	15,947	-0.03%
2020/06/30	5	40.80	0	0.00	40.60	5	15,644	0.03%
2020/06/29	15	41.04	7	40.94	40.65	8	15,658	0.05%
2020/06/24	2	40.45	3	40.70	40.50	-1	15,616	-0.01%
2020/06/22	1	41.00	0	0.00	40.55	1	15,677	0.01%
2020/06/19	5	41.12	0	0.00	40.50	5	15,803	0.03%
2020/06/18	0	0.00	3	39.40	40.60	-3	15,511	-0.02%
2020/06/17	0	0.00	2	38.55	38.40	-2	15,081	-0.01%
2020/06/16	0	0.00	1	38.65	38.75	-1	15,016	-0.01%
2020/06/15	0	0.00	2	38.10	37.70	-2	15,009	-0.01%
2020/06/12	14	38.40	15	37.87	37.95	-1	14,993	-0.01%
2020/06/11	2	38.15	2	37.95	38.20	0	14,908	0.00%
2020/06/10	4	37.50	2	37.60	38.05	2	14,791	0.01%
2020/06/09	14	38.43	6	39.28	37.35	8	14,569	0.05%
2020/06/08	0	0.00	1	40.85	40.55	-1	13,891	-0.01%
2020/06/05	0	0.00	5	40.50	40.80	-5	13,694	-0.04%
2020/06/04	6	40.42	7	40.66	40.35	-1	13,703	-0.01%
2020/06/03	13	41.51	8	41.58	41.10	5	13,553	0.04%
2020/06/02	15	41.26	13	41.21	41.00	2	13,320	0.02%
2020/06/01	12	40.94	13	41.56	41.85	-1	13,121	-0.01%
2020/05/29	13	41.06	20	41.25	40.60	-7	12,818	-0.05%
2020/05/28	41	41.48	41	40.88	40.55	0	12,660	0.00%
2020/05/27	25	41.80	30	41.67	41.60	-5	12,319	-0.04%
2020/05/26	21	42.13	20	41.92	41.70	1	12,135	0.01%
2020/05/25	69	41.96	65	42.12	42.30	4	11,780	0.03%
2020/05/22	4	39.93	9	40.21	39.80	-5	11,043	-0.05%
2020/05/21	40	38.49	46	38.79	38.85	-6	10,233	-0.06%
2020/05/20	6	38.38	19	37.94	39.05	-13	9,765	-0.13%
2020/05/19	0	0.00	1	37.20	36.30	-1	9,161	-0.01%
2020/05/18	32	35.80	35	36.04	36.10	-3	8,953	-0.03%
2020/05/15	40	35.65	46	35.78	35.80	-6	8,840	-0.07%
2020/05/14	27	36.83	29	36.63	36.50	-2	8,503	-0.02%
2020/05/13	50	36.55	68	37.18	37.45	-18	8,158	-0.22%
2020/05/12	5	35.60	3	36.18	35.85	2	7,777	0.03%
2020/05/11	0	0.00	13	33.97	34.90	-13	7,351	-0.18%
2020/05/08	14	33.37	0	0.00	33.00	14	6,940	0.20%
2020/05/06	0	0.00	2	31.53	31.25	-2	6,293	-0.03%
2020/05/05	15	30.84	0	0.00	30.60	15	6,183	0.24%
2020/04/30	1	31.00	2	31.05	31.00	-1	6,073	-0.02%
2020/04/29	1	31.15	0	0.00	30.75	1	6,055	0.02%
2020/04/28	0	0.00	151	31.12	30.95	-151	6,023	-2.51%	大賣/鉅額交易
2020/04/27	1	30.20	54	30.82	30.80	-53	5,969	-0.89%
2020/04/24	1	29.00	4	28.58	28.95	-3	5,749	-0.05%
2020/04/23	2	28.20	0	0.00	28.35	2	5,699	0.04%
2020/04/22	1	27.60	1	27.85	28.10	0	5,707	0.00%
2020/04/21	1	28.85	0	0.00	27.80	1	5,660	0.02%
2020/04/20	10	28.95	0	0.00	28.85	10	5,640	0.18%
2020/04/17	0	0.00	10	29.60	28.75	-10	5,625	-0.18%
2020/04/16	0	0.00	10	28.72	29.10	-10	5,528	-0.18%
2020/04/15	5	28.20	2	28.18	28.15	3	5,394	0.06%
2020/04/14	2	27.80	1	27.85	27.90	1	5,394	0.02%
2020/04/13	3	27.55	0	0.00	27.50	3	5,393	0.06%
2020/04/10	0	0.00	1	28.05	27.80	-1	5,406	-0.02%
2020/04/09	11	27.61	34	27.55	27.60	-23	5,419	-0.42%
2020/04/08	16	26.24	2	26.53	26.80	14	5,307	0.26%
2020/04/07	1	25.75	2	25.70	25.90	-1	5,205	-0.02%
2020/04/06	2	24.95	1	25.05	25.20	1	5,157	0.02%
2020/04/01	1	24.55	1	24.90	24.95	0	5,183	0.00%
2020/03/31	10	24.70	7	25.02	24.70	3	5,167	0.06%
2020/03/30	1.1	25.10	1	24.25	25.10	0.1	5,085	0.00%
2020/03/27	3	24.72	0	0.00	24.60	3	4,988	0.06%
2020/03/25	13	24.45	62	25.11	24.30	-49	4,773	-1.03%
2020/03/23	54	21.54	0	0.00	21.60	54	4,424	1.22%
2020/03/20	2	22.40	0	0.00	22.60	2	4,426	0.05%
2020/03/19	0	0.00	9	21.47	21.00	-9	4,364	-0.21%
2020/03/18	2	22.35	2	22.30	22.40	0	4,298	0.00%
2020/03/17	3	22.20	2	22.20	22.00	1	4,367	0.02%
2020/03/16	5	23.74	0	0.00	23.70	5	4,396	0.11%
2020/03/13	4	24.09	0	0.00	25.00	4	4,384	0.09%
2020/03/12	5	27.12	1	26.35	26.15	4	4,318	0.09%
2020/03/11	2	28.20	30	28.35	28.25	-28	4,250	-0.66%
2020/03/10	23	28.15	1	28.40	28.40	22	4,285	0.51%
2020/03/09	10	29.00	0	0.00	29.00	10	4,176	0.24%
2020/03/05	0	0.00	1	30.70	30.60	-1	4,249	-0.02%
2020/03/02	101	30.74	0	0.00	30.60	101	4,476	2.26%	大買/鉅額交易
2020/02/24	100	30.75	0	0.00	30.65	100	5,145	1.94%
2020/02/17	2	30.40	0	0.00	30.35	2	5,173	0.04%
2020/02/11	0	0.00	11	29.20	29.15	-11	5,723	-0.19%
2020/02/07	0	0.00	20	29.30	29.30	-20	5,834	-0.34%
2020/02/06	0	0.00	1	29.65	29.65	-1	6,091	-0.02%
2020/02/03	0	0.00	5	28.99	29.35	-5	6,363	-0.08%
2020/01/30	12	29.50	33	29.82	29.00	-21	6,404	-0.33%
2020/01/16	2	31.65	0	0.00	31.60	2	6,288	0.03%
2020/01/15	1	31.45	0	0.00	31.20	1	6,308	0.02%
2020/01/14	0	0.00	5	31.10	31.40	-5	6,372	-0.08%
2020/01/10	0	0.00	20	30.45	30.50	-20	6,455	-0.31%
2020/01/09	2	30.65	0	0.00	30.60	2	6,472	0.03%
2020/01/07	1	31.20	0	0.00	31.10	1	6,774	0.01%
2020/01/06	3	31.70	0	0.00	31.65	3	7,065	0.04%
2020/01/03	0	0.00	1	31.75	31.70	-1	7,075	-0.01%
2020/01/02	1	31.95	1	31.55	31.90	0	7,116	0.00%
2019/12/31	1	31.05	0	0.00	31.25	1	7,162	0.01%
2019/12/27	5	31.40	1	31.25	31.15	4	7,464	0.05%
2019/12/26	5	30.95	7	31.00	30.90	-2	7,462	-0.03%
2019/12/24	0	0.00	1	30.75	30.75	-1	7,495	-0.01%
2019/12/20	0	0.00	4	31.40	31.05	-4	7,472	-0.05%
2019/12/16	0	0.00	53	30.85	31.00	-53	7,349	-0.72%
2019/12/12	22	30.21	18	30.81	30.20	4	7,172	0.06%
2019/12/11	41	30.78	20	31.20	30.80	21	7,033	0.30%
2019/12/10	40	31.65	12	31.73	31.45	28	6,910	0.41%
2019/12/05	0	0.00	2	31.90	31.90	-2	6,892	-0.03%
2019/12/04	2	31.65	10	31.90	31.90	-8	6,846	-0.12%
2019/12/03	0	0.00	1	31.75	31.65	-1	6,889	-0.01%
2019/12/02	7	31.47	0	0.00	31.30	7	6,883	0.10%
2019/11/29	11	32.26	1	32.75	32.30	10	6,830	0.15%
2019/11/28	11	32.71	0	0.00	32.70	11	6,789	0.16%
2019/11/27	0	0.00	12	33.04	33.15	-12	6,741	-0.18%
2019/11/26	18	32.79	0	0.00	32.60	18	6,676	0.27%
2019/11/25	22	33.16	2	33.00	32.60	20	6,607	0.30%
2019/11/22	10	32.37	20	33.12	32.55	-10	6,450	-0.16%
2019/11/21	1	31.95	0	0.00	32.05	1	6,166	0.02%
2019/11/20	3	31.80	0	0.00	31.50	3	6,381	0.05%
2019/11/18	2	31.85	0	0.00	32.05	2	6,768	0.03%
2019/11/15	1	31.85	1	32.40	31.85	0	6,786	0.00%
2019/11/13	5	32.17	1	32.40	31.80	4	6,794	0.06%
2019/11/12	5	32.70	2	32.40	32.55	3	6,786	0.04%
2019/11/11	9	32.54	6	32.88	32.55	3	6,729	0.04%
2019/11/08	17	32.85	16	33.02	32.85	1	6,584	0.02%
2019/11/07	2	31.75	2	31.90	31.75	0	6,266	0.00%
2019/11/06	1	31.70	17	32.11	32.15	-16	6,253	-0.26%
2019/11/05	31	32.18	3	32.65	32.75	28	6,175	0.45%
2019/11/04	3	31.55	9	31.79	32.05	-6	5,941	-0.10%
2019/11/01	1	29.75	0	0.00	29.70	1	5,705	0.02%
2019/10/31	1	30.25	0	0.00	29.95	1	5,708	0.02%
2019/10/30	0	0.00	1	29.95	30.00	-1	5,678	-0.02%
2019/10/29	5	30.80	1	31.10	30.50	4	5,603	0.07%
2019/10/28	6	31.44	5	31.40	31.40	1	5,531	0.02%
2019/10/25	0	0.00	1	32.05	31.55	-1	5,527	-0.02%
2019/10/24	3	31.63	0	0.00	31.75	3	5,522	0.05%
2019/10/23	0	0.00	1	32.15	31.50	-1	5,547	-0.02%
2019/10/22	0	0.00	1	32.10	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	12	31.84	32.05	-12	5,473	-0.22%
2019/10/18	0	0.00	1	31.20	31.35	-1	5,387	-0.02%
2019/10/16	16	30.92	0	0.00	30.85	16	5,349	0.30%
2019/10/15	25	31.35	0	0.00	30.90	25	5,293	0.47%
2019/10/14	2	30.70	3	31.00	31.00	-1	5,017	-0.02%
2019/10/09	0	0.00	1	30.70	30.70	-1	4,732	-0.02%
2019/10/07	0	0.00	3	30.77	30.90	-3	4,709	-0.06%
2019/10/04	0	0.00	4	29.70	29.80	-4	4,594	-0.09%
2019/10/03	2	29.90	37	30.10	30.10	-35	4,570	-0.77%
2019/09/26	0	0.00	29	28.80	28.90	-29	4,295	-0.68%
2019/09/24	31	28.99	0	0.00	29.00	31	4,368	0.71%
2019/09/20	0	0.00	4	28.38	28.30	-4	4,381	-0.09%
2019/09/19	0	0.00	1	28.35	28.35	-1	4,363	-0.02%
2019/09/10	0	0.00	10	28.45	29.00	-10	4,647	-0.22%
2019/09/06	0	0.00	2	29.20	29.40	-2	4,527	-0.04%
2019/09/05	10	29.62	0	0.00	29.20	10	4,627	0.22%
2019/09/04	0	0.00	2	29.13	29.35	-2	4,608	-0.04%
2019/09/03	2	28.85	0	0.00	28.95	2	4,617	0.04%
2019/09/02	0	0.00	1	28.20	28.25	-1	4,558	-0.02%
2019/08/30	10	28.00	0	0.00	27.90	10	4,556	0.22%
2019/08/26	4	28.10	4	28.28	28.10	0	4,548	0.00%
2019/08/23	9	30.31	1	30.20	30.30	8	4,475	0.18%
2019/08/22	33	31.10	4	30.76	30.80	29	4,316	0.67%
2019/08/21	3	33.82	5	33.80	34.00	-2	3,965	-0.05%
2019/08/19	1	33.70	1	33.85	33.85	0	3,993	0.00%
2019/08/16	9	32.93	6	32.97	32.80	3	4,127	0.07%
2019/08/15	5	32.33	0	0.00	32.50	5	4,190	0.12%
2019/08/13	1	31.55	0	0.00	32.35	1	4,226	0.02%
2019/08/07	1	31.60	0	0.00	31.60	1	4,338	0.02%
2019/08/06	2	32.00	0	0.00	32.00	2	4,444	0.05%
2019/08/05	6	32.26	4	32.45	32.25	2	4,458	0.04%
2019/08/02	5	33.20	0	0.00	32.80	5	4,542	0.11%
2019/08/01	5	34.20	0	0.00	33.90	5	4,559	0.11%
2019/07/30	0	0.00	2	34.70	34.00	-2	4,598	-0.04%
2019/07/29	0	34.30	29	34.52	34.50	-29	4,631	-0.63%
2019/07/26	2	34.85	0	0.00	34.75	2	4,692	0.04%
2019/07/25	0	0.00	1	34.95	34.85	-1	4,719	-0.02%
2019/07/23	1	34.70	0	0.00	34.75	1	4,753	0.02%
2019/07/19	2	34.70	1	34.85	34.70	1	4,859	0.02%
2019/07/18	3	34.60	1	34.90	34.60	2	4,903	0.04%
2019/07/16	1	35.15	2	35.38	35.20	-1	5,080	-0.02%
2019/07/15	0	0.00	2	35.50	35.35	-2	5,215	-0.04%
2019/07/12	1	35.25	6	35.13	35.25	-5	5,313	-0.09%
2019/07/11	12	34.90	9	34.77	34.65	3	5,449	0.06%
2019/07/04	12	34.46	12	34.56	34.60	0	6,265	0.00%
2019/07/03	0	0.00	22	33.75	33.80	-22	6,642	-0.33%
2019/07/02	1	33.95	7	34.02	33.95	-6	6,845	-0.09%
2019/07/01	2	34.00	0	0.00	34.05	2	6,896	0.03%
2019/06/28	1	33.35	1	33.30	33.30	0	6,902	0.00%
2019/06/27	5	33.50	2	33.30	33.60	3	7,033	0.04%
2019/06/26	2	33.15	2	32.93	33.15	0	7,213	0.00%
2019/06/25	9	33.19	0	0.00	33.20	9	7,332	0.12%
2019/06/21	25	34.29	18	33.85	33.60	7	7,380	0.09%
2019/06/20	6	33.08	14	33.68	33.70	-8	7,327	-0.11%
2019/06/19	7	32.61	0	0.00	32.50	7	7,366	0.10%
2019/06/18	3	32.25	5	32.15	32.15	-2	7,757	-0.03%
2019/06/17	3	32.25	0	0.00	32.25	3	7,868	0.04%
2019/06/14	0	0.00	5	32.47	32.20	-5	7,933	-0.06%
2019/06/12	10	32.07	8	32.18	32.30	2	7,865	0.03%
2019/06/11	5	31.75	0	0.00	31.70	5	7,877	0.06%
2019/06/03	3	30.88	0	0.00	31.05	3	8,323	0.04%
2019/05/31	23	32.18	0	0.00	32.00	23	8,202	0.28%
2019/05/29	29	32.45	21	31.52	32.70	8	8,135	0.10%
2019/05/28	0	0.00	2	31.40	31.10	-2	8,068	-0.02%
2019/05/24	5	30.42	0	0.00	30.25	5	8,087	0.06%
2019/05/23	1	30.80	1	31.00	30.80	0	8,036	0.00%
2019/05/22	0	0.00	2	32.05	32.05	-2	7,867	-0.03%
2019/05/21	1	33.25	1	33.35	33.25	0	7,838	0.00%
2019/05/20	5	33.67	5	34.80	33.65	0	7,855	0.00%
2019/05/14	4	31.78	4	31.45	32.60	0	7,996	0.00%
2019/05/10	16	34.18	0	0.00	33.95	16	7,912	0.20%
2019/05/09	2	35.15	0	0.00	35.05	2	7,883	0.03%
2019/05/06	1	36.60	1	37.20	36.70	0	8,284	0.00%
2019/05/03	0	0.00	1	37.45	37.90	-1	8,241	-0.01%
2019/04/29	5	36.23	5	36.38	36.25	0	8,146	0.00%
2019/04/26	1	37.00	1	37.45	37.00	0	8,183	0.00%
2019/04/23	0	0.00	2	37.38	37.80	-2	8,109	-0.02%
2019/04/22	1	38.15	51	37.80	37.80	-50	8,045	-0.62%
2019/04/19	68	38.06	16	38.08	38.35	52	8,029	0.65%
2019/04/18	2	38.05	2	38.05	37.35	0	7,983	0.00%
2019/04/17	13	37.93	7	38.25	37.50	6	7,919	0.08%
2019/04/16	4	37.48	2	37.40	37.35	2	7,788	0.03%
2019/04/15	50	37.20	52	37.16	37.15	-2	7,682	-0.03%
2019/04/12	9	35.83	19	36.16	36.30	-10	7,588	-0.13%
2019/04/11	15	37.39	18	36.73	36.20	-3	7,488	-0.04%
2019/04/10	14	37.96	34	37.50	37.25	-20	7,275	-0.27%
2019/04/09	20	37.08	19	37.16	37.20	1	6,956	0.01%
2019/04/08	25	35.33	28	35.48	35.95	-3	6,570	-0.05%
2019/04/03	2	34.30	19	34.24	34.50	-17	6,398	-0.27%
2019/04/01	7	33.86	6.4	34.53	33.95	0.6	6,285	0.01%
2019/03/29	4	34.75	3	33.95	34.50	1	6,158	0.02%
2019/03/28	0	0.00	3	34.60	34.60	-3	6,093	-0.05%
2019/03/26	2	33.70	1	33.95	33.60	1	6,351	0.02%
2019/03/22	1	34.25	0	0.00	33.80	1	6,338	0.02%
2019/03/21	20	35.66	14	35.40	35.10	6	6,491	0.09%
2019/03/20	2	34.35	0	0.00	34.55	2	7,202	0.03%
2019/03/19	0	0.00	4	33.40	33.35	-4	7,144	-0.06%
2019/03/18	0	0.00	2	34.50	34.10	-2	7,276	-0.03%
2019/03/15	0	0.00	5	33.60	34.10	-5	7,280	-0.07%
2019/03/14	5	33.65	8.2	33.85	33.60	-3.2	7,304	-0.04%
2019/03/13	17	34.83	12	34.79	34.05	5	7,331	0.07%
2019/03/12	18	34.23	15	34.46	34.70	3	7,213	0.04%
2019/03/07	10	32.90	3	32.80	32.60	7	7,370	0.09%
2019/03/06	3	32.55	0	0.00	32.60	3	7,460	0.04%
2019/03/05	0	0.00	2	33.00	32.75	-2	7,619	-0.03%
2019/02/27	1	31.90	3	31.90	32.25	-2	7,836	-0.03%
2019/02/25	3	33.22	45	33.29	33.15	-42	8,041	-0.52%
2019/02/21	0	0.00	5	33.20	33.10	-5	8,252	-0.06%
2019/02/20	0	0.00	2	33.30	33.10	-2	8,506	-0.02%
2019/02/19	2	32.75	0	0.00	33.00	2	8,725	0.02%
2019/02/14	1	33.05	4	33.05	32.95	-3	9,148	-0.03%
2019/02/13	0	0.00	13	32.88	33.00	-13	9,185	-0.14%
2019/02/12	5	32.48	8	32.44	32.40	-3	9,372	-0.03%
2019/02/11	62	32.69	14	32.06	32.60	48	9,569	0.50%
2019/01/30	5	32.22	35	32.32	32.15	-30	9,556	-0.31%
2019/01/29	22	32.21	6	32.30	32.45	16	9,548	0.17%
2019/01/28	11	32.12	22	31.98	32.10	-11	9,420	-0.12%
2019/01/25	7	30.61	33	30.36	30.80	-26	9,325	-0.28%
2019/01/24	4	30.05	2	30.10	29.90	2	9,306	0.02%
2019/01/21	3	29.93	6	29.70	29.75	-3	9,400	-0.03%
2019/01/18	6	29.06	3	29.05	29.55	3	9,444	0.03%
2019/01/17	2	29.90	0	0.00	29.20	2	9,525	0.02%
2019/01/16	1	29.70	1	29.75	29.85	0	9,492	0.00%
2019/01/11	3	29.48	1	29.60	29.55	2	9,515	0.02%
2019/01/10	9	31.09	3	30.75	30.70	6	9,456	0.06%
2019/01/09	38	30.58	3	30.30	30.55	35	9,464	0.37%
2019/01/08	2	30.35	2	30.15	29.80	0	9,483	0.00%
2019/01/04	1	29.00	0	0.00	29.00	1	9,580	0.01%
2019/01/03	0	0.00	1	30.80	30.30	-1	9,665	-0.01%
2018/12/28	0	0.00	1	30.35	30.15	-1	9,760	-0.01%
2018/12/27	5	30.52	1	30.95	30.25	4	9,932	0.04%
2018/12/26	5	31.00	0	0.00	30.25	5	9,965	0.05%
2018/12/24	1	30.25	3	30.20	30.30	-2	10,397	-0.02%
2018/12/21	0	0.00	6	29.92	30.50	-6	10,443	-0.06%
2018/12/20	25	29.93	5	30.00	29.70	20	10,349	0.19%
2018/12/19	4	32.35	4	32.19	31.85	0	10,170	0.00%
2018/12/17	4	32.01	2	32.13	32.20	2	10,053	0.02%
2018/12/14	6	32.39	2	32.10	31.85	4	10,062	0.04%
2018/12/13	24	34.53	28	34.56	33.50	-4	9,881	-0.04%
2018/12/12	2	32.35	0	0.00	32.60	2	8,813	0.02%
2018/12/11	14	32.31	12	32.40	32.00	2	8,820	0.02%
2018/12/10	1	30.70	0	0.00	30.70	1	8,730	0.01%
2018/12/06	0	0.00	6	32.40	31.70	-6	8,775	-0.07%
2018/12/05	0	0.00	5	32.80	32.70	-5	8,855	-0.06%
2018/12/04	4	33.46	0	0.00	33.45	4	8,873	0.05%
2018/12/03	3	33.18	5	33.47	33.50	-2	8,805	-0.02%
2018/11/30	0	0.00	2	31.80	31.70	-2	8,545	-0.02%
2018/11/29	5	32.35	5	31.55	31.50	0	8,644	0.00%
2018/11/28	0	0.00	5	31.91	31.80	-5	8,697	-0.06%
2018/11/27	4	32.13	0	0.00	32.40	4	8,626	0.05%
2018/11/26	0	0.00	2	31.45	31.45	-2	8,659	-0.02%
2018/11/23	10	30.32	6	30.05	29.85	4	8,610	0.05%
2018/11/21	1	30.55	3	31.58	32.25	-2	8,561	-0.02%
2018/11/19	0	0.00	33	31.75	32.00	-33	8,643	-0.38%
2018/11/16	27	32.00	4	31.90	32.00	23	8,521	0.27%
2018/11/15	2	30.83	0	0.00	30.40	2	8,445	0.02%
2018/11/14	5	30.09	2	30.40	30.40	3	8,442	0.04%
2018/11/13	0	0.00	22	27.55	29.30	-22	8,313	-0.26%
2018/11/09	2	27.10	11	27.29	28.30	-9	8,118	-0.11%
2018/11/08	1	27.90	2	27.90	27.90	-1	8,008	-0.01%
2018/11/07	46	25.35	96	25.40	25.40	-50	7,820	-0.64%
2018/11/06	0	0.00	4	25.60	24.95	-4	7,996	-0.05%
2018/11/05	0	0.00	6	26.30	26.05	-6	8,003	-0.07%
2018/11/01	1	24.45	7	25.23	25.30	-6	7,918	-0.08%
2018/10/31	10	24.20	0	0.00	24.40	10	7,903	0.13%
2018/10/30	22	23.50	2	23.45	23.50	20	7,954	0.25%
2018/10/26	0	0.00	10	22.15	22.55	-10	8,112	-0.12%
2018/10/25	2	21.80	1	22.45	22.45	1	8,115	0.01%
2018/10/23	0	0.00	10	24.10	23.85	-10	8,147	-0.12%
2018/10/22	1	24.40	0	0.00	24.40	1	8,349	0.01%
2018/10/19	7	23.66	0	0.00	23.90	7	8,859	0.08%
2018/10/17	40	23.81	30	23.85	23.70	10	8,998	0.11%
2018/10/12	7	23.43	4	23.91	24.00	3	9,258	0.03%
2018/10/11	31	23.60	1	23.60	23.60	30	9,310	0.32%
2018/10/08	6	26.55	3	26.68	26.65	3	9,758	0.03%
2018/10/05	11	25.47	12	26.18	26.20	-1	9,945	-0.01%
2018/10/04	8	27.97	0	0.00	28.00	8	10,587	0.08%
2018/10/03	9	28.22	3	28.33	28.20	6	11,209	0.05%
2018/10/02	17	29.18	1	28.70	28.95	16	11,130	0.14%
2018/09/28	0	0.00	1	31.70	31.30	-1	10,923	-0.01%
2018/09/27	1	31.85	0	0.00	31.80	1	10,889	0.01%
2018/09/21	7	31.45	0	0.00	31.05	7	10,816	0.06%
2018/09/19	21	31.71	1	31.75	31.30	20	10,761	0.19%
2018/09/18	5	32.05	1	31.70	32.00	4	10,667	0.04%
2018/09/14	0	0.00	11	32.12	32.50	-11	10,701	-0.10%
2018/09/13	11	31.39	0	0.00	31.65	11	10,654	0.10%
2018/09/12	7	31.30	0	0.00	31.00	7	10,627	0.07%
2018/09/11	2	30.70	5	31.95	31.95	-3	10,650	-0.03%
2018/09/07	1	33.30	0	0.00	33.30	1	10,656	0.01%
2018/09/06	0	0.00	1	34.30	34.50	-1	10,654	-0.01%
2018/09/05	0	0.00	1	34.50	34.50	-1	10,714	-0.01%
2018/08/31	8	36.71	4	36.76	36.70	4	10,639	0.04%
2018/08/30	0	0.00	3	36.17	36.20	-3	10,625	-0.03%
2018/08/28	5	35.65	1	35.65	35.50	4	10,829	0.04%
2018/08/27	4	35.58	4	35.15	35.15	0	10,920	0.00%
2018/08/22	0	0.00	20	33.83	33.75	-20	10,906	-0.18%
2018/08/21	3	34.53	3	35.40	35.40	0	11,046	0.00%
2018/08/20	2	35.60	0	0.00	34.50	2	11,315	0.02%
2018/08/17	4	36.44	0	0.00	36.00	4	11,326	0.04%
2018/08/13	9	35.09	6	35.92	35.50	3	12,287	0.02%
2018/08/10	11	38.62	0	0.00	37.55	11	12,187	0.09%
2018/08/09	1	38.90	0	0.00	38.60	1	12,281	0.01%
2018/08/08	0	0.00	3	38.65	38.60	-3	12,387	-0.02%
2018/08/07	2	38.75	5	38.55	38.85	-3	12,422	-0.02%
2018/08/06	5	38.55	5	38.35	38.35	0	12,517	0.00%
2018/08/03	18	39.14	0	0.00	39.00	18	12,550	0.14%
2018/08/02	2	37.90	1	37.90	37.65	1	12,638	0.01%
2018/08/01	5	39.65	26	39.60	39.10	-21	12,681	-0.17%
2018/07/30	19	39.59	4	39.70	38.85	15	13,019	0.12%
2018/07/27	1	39.85	18	40.07	40.05	-17	12,973	-0.13%
2018/07/26	12	40.02	27	40.28	40.70	-15	12,803	-0.12%
2018/07/25	7	38.90	10	38.50	37.90	-3	12,359	-0.02%
2018/07/20	15	38.26	7	38.30	38.35	8	12,460	0.06%
2018/07/18	0	0.00	11	38.47	37.80	-11	12,405	-0.09%
2018/07/17	8	38.61	5	38.58	38.90	3	12,362	0.02%
2018/07/16	29	38.87	20	39.03	38.65	9	12,343	0.07%
2018/07/13	2	37.95	1	38.05	37.05	1	11,991	0.01%
2018/07/12	3	37.27	5	37.59	37.55	-2	11,975	-0.02%
2018/07/11	2	37.15	29	36.70	37.15	-27	11,380	-0.24%
2018/07/10	3	33.08	3	33.40	33.80	0	10,879	0.00%
2018/07/05	1	32.25	10	32.25	32.25	-9	11,945	-0.08%
2018/07/04	0	0.00	0.1	32.50	32.70	-0.1	12,447	0.00%
2018/06/28	0	0.00	1	33.75	33.70	-1	13,502	-0.01%
2018/06/26	2	33.25	1	33.15	33.30	1	13,867	0.01%
2018/06/25	0	0.00	1	34.60	33.80	-1	13,903	-0.01%
2018/06/22	2	33.10	0	0.00	33.20	2	13,990	0.01%
2018/06/21	21	33.35	25	33.14	33.50	-4	14,047	-0.03%
2018/06/20	5	32.60	0	0.00	32.60	5	14,114	0.04%
2018/06/19	1	34.30	3	33.95	33.75	-2	14,119	-0.01%
2018/06/15	10	35.35	0	0.00	35.20	10	14,158	0.07%
2018/06/14	7	34.94	0	0.00	34.85	7	14,071	0.05%
2018/06/12	2	35.75	1	35.75	35.45	1	14,084	0.01%
2018/06/11	2	36.03	0	0.00	35.40	2	13,952	0.01%
2018/06/08	2	35.30	0	0.00	35.85	2	13,940	0.01%
2018/06/07	0	0.00	6	35.15	35.20	-6	13,820	-0.04%
2018/06/06	15	36.05	15	35.70	35.70	0	13,746	0.00%
2018/06/05	0	0.00	18	36.02	35.75	-18	13,586	-0.13%
2018/06/04	19	36.55	16	36.75	36.30	3	13,518	0.02%
2018/06/01	8	35.74	111	36.10	36.20	-103	13,373	-0.77%	大賣/鉅額交易
2018/05/31	0	0.00	2	34.80	34.25	-2	13,216	-0.02%
2018/05/30	0	0.00	5	34.40	34.40	-5	13,214	-0.04%
2018/05/29	20	35.91	16	36.03	35.20	4	13,382	0.03%
2018/05/28	40	35.00	5	35.10	34.90	35	13,185	0.27%
2018/05/25	5	33.10	3	34.05	33.10	2	12,886	0.02%
2018/05/24	1	33.80	5	34.00	34.00	-4	12,837	-0.03%
2018/05/23	20	34.33	46	34.35	34.05	-26	12,805	-0.20%
2018/05/22	8	34.04	4	34.84	35.20	4	12,626	0.03%
2018/05/21	15	31.90	0	0.00	32.00	15	12,098	0.12%
2018/05/18	16	31.09	10	31.15	30.60	6	11,960	0.05%
2018/05/17	2	30.85	0	0.00	30.85	2	11,992	0.02%
2018/05/16	0	0.00	5	31.55	31.50	-5	12,003	-0.04%
2018/05/14	20	31.90	20	31.75	31.75	0	12,428	0.00%
2018/05/11	25	31.96	20	31.35	31.50	5	12,508	0.04%
2018/05/10	0	0.00	1	32.25	32.20	-1	12,735	-0.01%
2018/05/09	16	31.23	26	31.21	31.40	-10	13,108	-0.08%
2018/05/08	2	31.55	1	31.90	31.55	1	14,501	0.01%
2018/05/07	56	31.71	51	31.62	31.20	5	14,808	0.03%
2018/05/04	0	0.00	5	33.10	33.10	-5	14,713	-0.03%
2018/05/03	26	33.15	22	33.28	33.10	4	14,648	0.03%
2018/05/02	7	33.08	5	33.35	33.00	2	14,712	0.01%
2018/04/27	1	32.20	0	0.00	32.30	1	14,913	0.01%
2018/04/26	24	33.05	9	32.41	32.00	15	15,227	0.10%
2018/04/25	10	34.70	0	0.00	34.50	10	15,131	0.07%
2018/04/24	8	34.11	6	34.71	34.00	2	15,052	0.01%
2018/04/20	18	35.11	0	0.00	34.65	18	14,749	0.12%
2018/04/19	10	35.20	2	35.20	35.00	8	14,655	0.05%
2018/04/18	38	35.58	36	34.78	34.70	2	14,658	0.01%
2018/04/17	0.1	35.70	0	0.00	35.50	0.1	14,648	0.00%
2018/04/16	5	37.60	1	36.50	37.60	4	14,689	0.03%
2018/04/13	21	36.17	11	36.36	36.30	10	14,611	0.07%
2018/04/12	3	36.07	1	36.65	36.20	2	14,567	0.01%
2018/04/11	35	38.52	71	36.25	35.30	-36	14,156	-0.25%
2018/04/10	23	39.10	50	38.73	38.20	-27	13,821	-0.20%
2018/04/09	60	42.06	47	41.74	40.50	13	13,502	0.10%
2018/04/03	71	45.75	22	45.20	45.00	49	13,180	0.37%
2018/04/02	26	49.98	28	48.86	48.95	-2	12,886	-0.02%
2018/03/31	20	50.45	11	50.33	49.80	9	12,835	0.07%
2018/03/30	6	50.03	5	49.23	50.00	1	12,756	0.01%
2018/03/29	35	49.39	36	48.42	48.25	-1	12,456	-0.01%
2018/03/28	31	49.10	41	48.93	48.90	-10	12,459	-0.08%
2018/03/27	42	49.14	40	49.98	49.85	2	12,570	0.02%
2018/03/26	3	48.32	1	48.00	48.40	2	12,396	0.02%
2018/03/23	46	46.95	0	0.00	47.00	46	12,330	0.37%
2018/03/22	25	48.70	25	48.50	48.55	0	12,284	0.00%
2018/03/21	7	48.42	86	48.67	48.50	-79	12,226	-0.65%
2018/03/20	0	0.00	43	47.19	47.60	-43	12,144	-0.35%
2018/03/19	5	47.05	26	47.06	46.90	-21	12,264	-0.17%
2018/03/16	99	46.40	0	0.00	47.10	99	12,420	0.80%
2018/03/15	0	0.00	1	45.30	45.25	-1	12,521	-0.01%
2018/03/09	0	0.00	2	45.45	45.95	-2	13,279	-0.02%
2018/03/06	12	45.40	10	44.50	45.50	2	13,345	0.01%
2018/03/02	7	44.52	0	0.00	44.55	7	13,462	0.05%
2018/02/27	5	48.05	0	0.00	47.25	5	13,353	0.04%
2018/02/26	15	47.82	5	48.05	47.60	10	13,472	0.07%
2018/02/21	3	48.25	1	48.25	50.50	2	14,260	0.01%
2018/02/07	22	48.18	21	48.88	49.00	1	17,249	0.01%
2018/02/06	5	45.49	35	46.58	46.50	-30	17,155	-0.17%
2018/02/05	3	47.72	1	48.15	48.50	2	16,883	0.01%
2018/02/02	2	50.53	1	51.50	49.70	1	16,783	0.01%
2018/02/01	226	51.69	109	52.54	51.40	117	16,594	0.71%	大買/大賣/鉅額交易
2018/01/31	35	55.08	91	54.37	53.10	-56	16,249	-0.34%
2018/01/30	61	53.26	32	52.88	53.10	29	14,707	0.20%
2018/01/29	38	51.47	30	52.13	51.50	8	14,188	0.06%
2018/01/26	0	0.00	2.4	49.82	49.85	-2.4	14,070	-0.02%
2018/01/25	22	50.60	54	50.49	49.50	-32	14,094	-0.23%
2018/01/24	12	51.17	15	50.09	51.20	-3	14,062	-0.02%
2018/01/23	93	51.17	69	51.99	50.30	24	14,143	0.17%
2018/01/22	53	51.09	89	51.29	53.40	-36	13,899	-0.26%
2018/01/19	5	48.80	8	48.09	48.80	-3	13,640	-0.02%
2018/01/18	10	47.23	10	48.00	47.35	0	13,612	0.00%
2018/01/17	10	48.85	7	48.98	48.30	3	13,689	0.02%
2018/01/16	0	0.00	4	48.00	48.15	-4	13,914	-0.03%
2018/01/15	0	0.00	10	49.10	48.60	-10	13,971	-0.07%
2018/01/12	25	50.58	5	51.00	49.95	20	13,983	0.14%
2018/01/11	14	49.95	3	49.73	49.45	11	13,887	0.08%
2018/01/10	21	48.36	11	49.18	49.40	10	13,737	0.07%
2018/01/08	4	47.25	3	47.40	47.50	1	13,458	0.01%
2018/01/05	2	46.33	6	45.97	46.30	-4	13,568	-0.03%
2018/01/04	1	46.85	6	45.60	45.80	-5	13,668	-0.04%
2018/01/03	14	44.73	119	45.41	46.35	-105	13,721	-0.77%	大賣/鉅額交易
2018/01/02	4	45.76	5	45.67	45.55	-1	13,633	-0.01%