元太 (8069)-元大-竹北券商分點個股進出

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

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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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	2.3	290.87	3	292.50	291.50	-0.7	5,377	-0.01%
2024/11/21	0.1	287.00	0	0.00	285.50	0.1	5,482	0.00%
2024/11/20	3.5	291.35	2	287.50	288.00	1.5	5,665	0.03%
2024/11/19	2	285.50	0.3	292.00	291.50	1.7	5,648	0.03%
2024/11/18	5.1	290.07	0.1	291.50	285.50	4.9	5,680	0.09%
2024/11/15	3.5	286.62	5	284.70	290.00	-1.5	5,711	-0.03%
2024/11/14	16.5	275.89	14	275.90	275.00	2.5	5,802	0.04%
2024/11/13	5	289.00	0	0.00	287.00	5	5,784	0.09%
2024/11/12	15.4	288.70	10	289.10	290.00	5.4	5,942	0.09%
2024/11/11	3.1	293.48	3	297.00	300.00	0.1	5,889	0.00%
2024/11/08	11	296.82	15.1	296.03	294.00	-4.1	5,903	-0.07%
2024/11/07	19.6	291.89	16	298.81	300.00	3.6	5,957	0.06%
2024/11/06	4	302.88	3	304.50	305.00	1	5,820	0.02%
2024/11/05	4	303.88	3	301.50	302.50	1	5,910	0.02%
2024/11/04	1	304.00	5	301.79	304.00	-4	6,010	-0.07%
2024/11/01	26.3	290.48	20	291.00	292.00	6.3	6,037	0.10%
2024/10/30	6	301.71	6	305.00	306.00	0	6,061	0.00%
2024/10/29	6	296.75	3	298.01	302.00	3	6,081	0.05%
2024/10/28	9	299.78	9	299.83	298.00	0	6,089	0.00%
2024/10/25	8.5	299.68	6	300.42	300.00	2.5	6,168	0.04%
2024/10/24	6.2	304.85	4	306.13	303.00	2.2	6,217	0.03%
2024/10/23	5	314.50	6	316.67	314.00	-1	6,310	-0.02%
2024/10/22	2	307.50	7.1	307.93	313.00	-5.1	6,260	-0.08%
2024/10/21	10.2	313.20	3.2	314.47	306.00	7	6,312	0.11%
2024/10/18	4.4	309.64	35.8	315.65	319.00	-31.4	6,239	-0.50%
2024/10/17	8.3	307.04	3	312.50	313.00	5.3	6,180	0.09%
2024/10/16	6	305.50	4	305.13	305.00	2	6,075	0.03%
2024/10/15	2.1	305.93	1	306.00	306.00	1.1	6,051	0.02%
2024/10/14	0.2	303.50	0	0.00	304.00	0.2	6,036	0.00%
2024/10/11	0	0.00	0.5	308.00	309.00	-0.5	6,045	-0.01%
2024/10/09	1	300.50	9.3	301.18	300.50	-8.3	6,110	-0.14%
2024/10/08	3	304.00	3	303.50	303.50	0	6,122	0.00%
2024/10/07	2	303.00	4	306.88	303.50	-2	6,103	-0.03%
2024/10/04	1	298.51	2	298.50	300.00	-1	6,085	-0.02%
2024/10/01	1.1	296.63	1	297.97	298.00	0.1	6,110	0.00%
2024/09/30	6	293.98	2	292.00	293.00	4	6,156	0.07%
2024/09/27	2.3	302.20	0	299.58	295.00	2.3	6,228	0.04%
2024/09/26	1.1	306.87	5	306.00	305.00	-3.9	6,392	-0.06%
2024/09/25	3.5	313.11	1	314.00	310.50	2.5	6,401	0.04%
2024/09/24	6	317.00	7	314.00	316.00	-1	6,458	-0.02%
2024/09/23	0	308.00	0.1	311.00	311.00	-0.1	6,463	0.00%
2024/09/20	5.4	303.82	1	304.06	311.00	4.4	6,439	0.07%
2024/09/19	0	0.00	4	296.75	300.00	-4	6,402	-0.06%
2024/09/18	1	301.00	1	299.00	297.50	0	6,410	0.00%
2024/09/13	2	286.00	1	287.00	291.00	1	6,435	0.02%
2024/09/12	2	288.26	0	288.00	288.00	2	6,436	0.03%
2024/09/11	4	285.50	1	286.00	286.50	3	6,474	0.05%
2024/09/10	2.3	283.33	2	285.47	281.50	0.2	6,486	0.00%
2024/09/09	2.3	282.99	0	0.00	282.50	2.3	6,516	0.03%
2024/09/06	1	289.49	4	288.88	287.50	-3	6,622	-0.05%
2024/09/05	5	287.70	6	284.42	284.00	-1	6,790	-0.01%
2024/09/04	2.6	293.77	2.4	285.61	292.00	0.2	6,896	0.00%
2024/09/03	3.8	298.68	0.1	299.30	299.00	3.7	6,864	0.05%
2024/09/02	3	302.15	2	302.00	300.00	1	6,877	0.01%
2024/08/30	5	307.00	4.5	308.67	305.00	0.5	6,854	0.01%
2024/08/29	9	307.89	4	303.50	304.00	5	6,761	0.07%
2024/08/28	0.3	297.83	1.4	301.57	303.00	-1.1	6,670	-0.02%
2024/08/27	4.8	299.07	0	0.00	301.00	4.8	6,719	0.07%
2024/08/26	3.8	298.30	4	301.75	296.00	-0.2	6,733	0.00%
2024/08/23	2.1	301.23	5	300.00	302.00	-2.9	6,789	-0.04%
2024/08/22	13.1	295.37	9.1	294.46	298.50	4	6,702	0.06%
2024/08/21	4.3	280.85	1	283.00	284.00	3.3	6,528	0.05%
2024/08/20	7.9	282.64	2	281.50	281.50	5.9	6,546	0.09%
2024/08/19	9.2	282.69	1	281.00	281.50	8.2	6,650	0.12%
2024/08/16	12.3	291.25	15	296.20	286.50	-2.7	6,658	-0.04%
2024/08/15	3.1	284.84	7	286.50	286.00	-3.9	6,466	-0.06%
2024/08/14	0	0.00	15.5	286.81	284.00	-15.5	6,366	-0.24%
2024/08/13	2.8	282.41	0	0.00	281.50	2.8	6,210	0.05%
2024/08/12	25.6	279.26	25	280.90	282.00	0.6	6,251	0.01%
2024/08/09	0.7	276.43	5.1	281.28	283.00	-4.4	6,217	-0.07%
2024/08/08	1.5	260.78	2	261.50	261.50	-0.5	6,152	-0.01%
2024/08/07	1	244.50	0.3	257.00	260.00	0.7	6,272	0.01%
2024/08/06	2.2	235.73	0.3	238.03	239.50	2	6,173	0.03%
2024/08/05	3.3	245.08	2.3	245.83	241.50	1	6,096	0.02%
2024/08/02	9	274.92	14	267.14	268.00	-5	6,103	-0.08%
2024/08/01	26	269.13	25	269.30	272.00	1	6,008	0.02%
2024/07/31	27.5	268.89	26	270.56	269.50	1.5	6,009	0.02%
2024/07/30	22	254.64	23	259.06	268.00	-1	5,998	-0.02%
2024/07/29	11	266.59	12.5	267.00	266.50	-1.5	6,010	-0.02%
2024/07/26	5	261.81	41.4	253.22	263.00	-36.3	6,029	-0.60%
2024/07/23	28.7	248.60	24	251.83	254.50	4.7	5,982	0.08%
2024/07/22	7.2	245.80	0.8	257.55	245.00	6.4	6,140	0.10%
2024/07/19	5.2	265.79	12	262.79	262.00	-6.8	6,211	-0.11%
2024/07/18	2	264.01	17	265.68	264.50	-15	6,262	-0.24%
2024/07/17	1	272.00	6.1	271.55	274.50	-5.1	6,280	-0.08%
2024/07/16	0	0.00	0.7	269.73	272.00	-0.7	6,344	-0.01%
2024/07/15	0.1	269.00	5.5	265.27	268.00	-5.5	6,436	-0.08%
2024/07/12	27.1	272.40	35	271.90	270.50	-7.9	6,538	-0.12%
2024/07/11	12	278.83	13.4	278.82	279.00	-1.4	6,626	-0.02%
2024/07/10	44	270.20	34.5	266.03	266.50	9.5	6,577	0.14%
2024/07/09	5.1	265.49	1.4	264.00	270.00	3.7	6,593	0.06%
2024/07/08	1.4	264.19	2.5	265.12	263.00	-1.2	6,611	-0.02%
2024/07/05	45	275.00	44	269.68	271.00	1	6,577	0.02%
2024/07/04	2.2	273.53	3.5	274.63	275.00	-1.4	6,591	-0.02%
2024/07/03	11	266.79	18	269.22	275.00	-7	6,561	-0.11%
2024/07/02	5.1	261.89	10.3	261.88	261.50	-5.3	6,428	-0.08%
2024/07/01	4	251.00	1	247.78	249.50	3	6,268	0.05%
2024/06/28	2.1	248.86	10	253.35	252.00	-8	6,249	-0.13%
2024/06/27	3	246.83	6.6	247.02	250.50	-3.6	6,154	-0.06%
2024/06/26	3	240.33	3	241.00	239.50	0	6,084	0.00%
2024/06/25	5	233.80	2	239.25	234.00	3	6,096	0.05%
2024/06/24	3	234.00	0	0.00	234.00	3	6,085	0.05%
2024/06/21	2	242.88	4	241.88	239.50	-2	6,114	-0.03%
2024/06/20	5	239.60	2	239.76	241.50	3	6,101	0.05%
2024/06/19	2	240.00	0.5	239.50	238.50	1.5	6,185	0.02%
2024/06/18	3.2	240.49	35	239.00	239.00	-31.8	6,195	-0.51%
2024/06/17	2	246.25	3	246.17	246.00	-1	6,151	-0.02%
2024/06/14	6.1	249.42	5.2	250.08	250.00	0.9	6,152	0.01%
2024/06/13	51.1	249.37	8.2	246.76	246.50	42.9	6,150	0.70%
2024/06/12	25.1	236.51	32.1	240.01	243.00	-7	6,061	-0.12%
2024/06/11	3	231.83	8	231.63	232.50	-5	5,905	-0.08%
2024/06/07	5.1	214.53	0	0.00	215.00	5.1	5,799	0.09%
2024/06/06	2	217.50	1	218.00	215.00	1	5,861	0.02%
2024/06/05	21	217.02	11	217.18	215.50	10	5,941	0.17%
2024/06/04	17	220.41	10	219.50	218.50	7	6,259	0.11%
2024/06/03	10.1	218.51	10	220.50	221.50	0	6,340	0.00%
2024/05/31	2	222.74	2	221.00	219.50	0	6,432	0.00%
2024/05/30	3.1	221.53	3	220.35	220.00	0	6,424	0.00%
2024/05/29	4	232.00	7	229.07	227.00	-3	6,488	-0.05%
2024/05/28	5	229.60	1.1	229.26	229.50	3.9	6,558	0.06%
2024/05/27	5	225.80	3	226.83	226.00	2	6,830	0.03%
2024/05/24	4	224.63	4	227.25	227.00	0	6,874	0.00%
2024/05/23	0.2	222.48	11	225.73	225.50	-10.8	6,933	-0.16%
2024/05/22	1.5	217.63	0.1	218.00	216.50	1.4	6,831	0.02%
2024/05/21	2	212.98	0	0.00	210.50	2	6,826	0.03%
2024/05/20	0	0.00	9	211.50	212.50	-9	6,921	-0.13%
2024/05/17	6.1	210.34	0	0.00	209.00	6.1	6,992	0.09%
2024/05/16	1.3	212.19	0	0.00	210.50	1.3	7,020	0.02%
2024/05/15	2.1	217.54	1	217.00	217.00	1.1	7,038	0.01%
2024/05/14	1.1	215.45	2	214.00	214.00	-1	7,213	-0.01%
2024/05/13	7.2	217.64	7.1	213.94	219.00	0.1	7,201	0.00%
2024/05/10	1.1	210.09	0	0.00	210.50	1.1	7,130	0.02%
2024/05/09	0.1	208.95	0	0.00	208.00	0.1	7,297	0.00%
2024/05/08	9.4	209.23	1	209.50	209.50	8.4	7,447	0.11%
2024/05/07	0	0.00	0	215.50	217.00	0	7,477	0.00%
2024/05/06	1.2	220.25	4	219.00	218.00	-2.8	7,669	-0.04%
2024/05/03	1	216.50	6.1	218.24	217.50	-5.1	8,148	-0.06%
2024/05/02	0.1	217.00	0	217.00	216.00	0.1	8,247	0.00%
2024/04/30	8.2	212.27	2.2	212.88	210.00	6	8,213	0.07%
2024/04/29	2	223.72	2	223.99	220.50	0	8,180	0.00%
2024/04/26	7.6	228.31	10.2	227.94	227.50	-2.5	8,103	-0.03%
2024/04/25	11.1	216.73	20	215.68	216.50	-8.9	8,015	-0.11%
2024/04/24	9.1	212.60	7	211.86	209.00	2.1	7,906	0.03%
2024/04/23	0.1	209.50	0	0.00	208.00	0.1	7,910	0.00%
2024/04/22	6.1	204.94	2	206.50	207.00	4.1	7,885	0.05%
2024/04/19	10	219.05	6	218.67	215.00	4	7,795	0.05%
2024/04/18	7.1	226.07	2	229.25	225.50	5.1	7,695	0.07%
2024/04/17	7.5	230.73	0	0.00	229.00	7.5	7,574	0.10%
2024/04/16	1	242.00	1.1	239.80	237.00	-0.1	7,500	0.00%
2024/04/15	0.6	242.57	5	242.20	241.00	-4.4	7,467	-0.06%
2024/04/12	3.5	242.72	5.1	242.40	245.00	-1.6	7,483	-0.02%
2024/04/11	2.2	237.15	1	236.01	242.00	1.1	7,431	0.02%
2024/04/10	1	236.00	9	239.28	240.00	-8	7,391	-0.11%
2024/04/09	1.3	227.69	2.7	229.19	231.00	-1.4	7,358	-0.02%
2024/04/08	9.4	233.45	6.2	233.50	232.00	3.2	7,348	0.04%
2024/04/03	2.2	225.50	0	0.00	227.00	2.2	7,334	0.03%
2024/04/02	1	228.51	0	231.13	230.00	1	7,325	0.01%
2024/04/01	1.3	230.62	0	231.00	231.50	1.3	7,508	0.02%
2024/03/29	2.5	229.40	2	227.50	229.00	0.5	7,556	0.01%
2024/03/28	2.6	227.65	1	228.00	227.00	1.6	7,624	0.02%
2024/03/27	1	229.25	1	230.00	228.00	0	7,924	0.00%
2024/03/26	3	232.01	1.1	231.54	229.50	1.9	7,926	0.02%
2024/03/25	1.2	234.22	2	235.00	237.00	-0.8	7,892	-0.01%
2024/03/22	2.3	235.21	1.8	236.06	236.50	0.5	7,858	0.01%
2024/03/21	8	241.50	0	237.00	236.50	8	7,785	0.10%
2024/03/20	6.3	241.02	0.1	240.00	238.50	6.1	7,913	0.08%
2024/03/19	3.3	240.27	0	0.00	239.50	3.3	7,963	0.04%
2024/03/18	15	242.66	9.5	242.16	244.50	5.5	7,934	0.07%
2024/03/15	1	237.00	2.2	236.68	234.00	-1.2	7,914	-0.02%
2024/03/14	0	0.00	1.6	232.88	235.50	-1.6	7,900	-0.02%
2024/03/13	1	234.49	2.2	235.61	230.50	-1.2	7,846	-0.02%
2024/03/12	1	235.50	24	236.00	236.00	-23	7,793	-0.30%
2024/03/11	1.7	226.64	4	224.38	229.50	-2.4	7,722	-0.03%
2024/03/08	34.6	230.50	6	227.25	222.50	28.6	7,635	0.37%
2024/03/07	5.8	239.64	10.4	239.42	240.00	-4.5	7,314	-0.06%
2024/03/06	9	241.17	0.6	246.00	241.00	8.4	7,264	0.12%
2024/03/05	5.5	241.82	0	0.00	241.00	5.5	7,259	0.08%
2024/03/04	5	252.55	3	250.01	246.50	2	7,191	0.03%
2024/03/01	2.3	248.74	23.6	246.07	253.00	-21.3	7,109	-0.30%
2024/02/29	3	243.49	12.3	242.57	246.00	-9.2	6,948	-0.13%
2024/02/27	7	228.86	14.1	229.25	230.00	-7.1	6,664	-0.11%
2024/02/26	24.1	222.96	31	222.97	223.50	-6.9	6,590	-0.11%
2024/02/23	2	232.50	2	234.49	231.50	0.1	6,505	0.00%
2024/02/22	2	229.75	5	230.69	233.00	-3	6,498	-0.05%
2024/02/21	7.6	229.42	4.1	230.01	232.00	3.5	6,489	0.05%
2024/02/20	2.6	225.08	2.1	223.50	228.50	0.6	6,446	0.01%
2024/02/19	1.5	222.51	0	0.00	223.00	1.5	6,536	0.02%
2024/02/16	7.2	229.62	7.4	226.81	226.00	-0.1	6,577	0.00%
2024/02/15	3	227.17	8.3	227.52	229.00	-5.3	6,481	-0.08%
2024/02/05	9	217.11	1.2	216.33	217.00	7.8	6,278	0.12%
2024/02/02	3.8	215.03	3.5	214.50	214.00	0.2	6,223	0.00%
2024/02/01	13.6	211.87	6.9	213.79	213.50	6.7	6,168	0.11%
2024/01/31	15.1	214.58	3	213.99	208.00	12	6,050	0.20%
2024/01/30	3.1	211.18	0.1	212.00	212.00	3	5,985	0.05%
2024/01/29	14	213.61	13.9	213.92	216.00	0.1	5,987	0.00%
2024/01/26	1.1	215.16	62.7	215.59	217.00	-61.6	5,799	-1.06%
2024/01/25	8.8	200.52	18.1	199.28	200.50	-9.3	5,280	-0.18%
2024/01/24	1.4	197.02	0	0.00	193.50	1.4	5,127	0.03%
2024/01/23	6	195.46	15	194.67	195.50	-9	5,071	-0.18%
2024/01/22	0.4	188.50	0	0.00	187.50	0.4	4,994	0.01%
2024/01/19	7.6	187.55	5	190.00	187.00	2.6	4,987	0.05%
2024/01/17	1.7	182.62	1	182.50	182.50	0.7	4,926	0.01%
2024/01/16	0	184.00	0	185.50	186.00	0	4,946	0.00%
2024/01/15	0.1	188.13	0	0.00	187.00	0.1	5,088	0.00%
2024/01/12	1.3	187.73	0.1	187.50	187.50	1.2	5,205	0.02%
2024/01/11	0.1	187.95	1	187.00	187.00	-0.9	5,273	-0.02%
2024/01/10	11	183.09	1	186.50	187.00	10	5,293	0.19%
2024/01/09	0	190.50	0	0.00	190.00	0	5,268	0.00%
2024/01/08	2	194.99	1.4	191.88	192.00	0.6	5,267	0.01%
2024/01/05	4.1	189.99	0	0.00	189.50	4.1	5,249	0.08%
2024/01/04	0	0.00	1	188.10	188.00	-1	5,308	-0.02%
2024/01/03	0	0.00	1.1	189.09	189.50	-1.1	5,427	-0.02%
2024/01/02	1	199.00	1	194.51	195.00	0	5,495	0.00%
2023/12/29	4.7	196.63	5	197.60	197.00	-0.3	5,531	-0.01%
2023/12/28	0	0.00	0.1	199.50	201.50	-0.1	5,510	0.00%
2023/12/27	6	201.08	15.6	201.97	203.00	-9.6	5,510	-0.17%
2023/12/26	4.3	193.73	0.5	194.00	193.50	3.8	5,340	0.07%
2023/12/25	4.5	198.83	3.4	198.17	197.00	1.1	5,297	0.02%
2023/12/22	5.1	189.30	13.5	195.96	197.00	-8.4	5,205	-0.16%
2023/12/21	0.5	181.50	1	183.00	182.00	-0.5	4,892	-0.01%
2023/12/20	0	0.00	1	180.50	181.00	-1	4,888	-0.02%
2023/12/19	0	0.00	3	178.00	177.00	-3	4,911	-0.06%
2023/12/18	2	178.50	1	178.50	178.50	1	4,963	0.02%
2023/12/15	1	181.00	1.1	182.40	180.00	-0.1	5,028	0.00%
2023/12/14	10	182.00	11.2	180.10	181.00	-1.2	4,950	-0.02%
2023/12/13	3.2	176.03	0	0.00	176.50	3.2	4,892	0.06%
2023/12/12	0.5	176.02	0	0.00	174.50	0.5	4,944	0.01%
2023/12/11	3.2	176.13	0	0.00	176.00	3.2	4,983	0.06%
2023/12/08	1.4	179.74	0	0.00	178.50	1.4	5,027	0.03%
2023/12/07	3	180.83	1.5	180.83	180.50	1.5	5,225	0.03%
2023/12/06	0.4	177.25	1	180.50	178.00	-0.6	5,273	-0.01%
2023/12/05	0.5	179.60	3	179.17	179.00	-2.5	5,321	-0.05%
2023/12/04	0	0.00	1.5	181.67	181.00	-1.5	5,328	-0.03%
2023/12/01	2.2	181.93	1	180.50	180.50	1.2	5,345	0.02%
2023/11/30	1	179.00	2.1	179.74	183.00	-1.1	5,332	-0.02%
2023/11/29	0	0.00	1	179.00	178.50	-1	5,283	-0.02%
2023/11/28	2	175.25	1	175.00	175.50	1	5,343	0.02%
2023/11/27	2.1	174.26	0	0.00	173.50	2.1	5,373	0.04%
2023/11/24	1.9	176.28	0	0.00	175.50	1.9	5,422	0.04%
2023/11/22	0	177.00	0	0.00	177.50	0	5,418	0.00%
2023/11/21	1.2	176.29	1.1	176.05	176.00	0.1	5,460	0.00%
2023/11/20	1.2	178.00	3	179.00	177.50	-1.8	5,505	-0.03%
2023/11/17	1	180.94	1	181.00	181.00	0	5,543	0.00%
2023/11/16	2.1	179.75	2.3	181.96	180.50	-0.2	5,583	0.00%
2023/11/15	2.1	179.77	1.8	179.88	180.00	0.3	5,481	0.01%
2023/11/13	1.1	175.48	0	0.00	174.50	1.1	6,164	0.02%
2023/11/10	0.1	173.75	0	0.00	173.50	0.1	6,445	0.00%
2023/11/09	0.2	173.00	6.1	170.37	172.50	-5.9	6,645	-0.09%
2023/11/08	0.1	171.00	1	170.00	171.00	-1	6,735	-0.01%
2023/11/07	9.1	167.90	0	0.00	168.50	9.1	6,755	0.13%
2023/11/06	1.1	174.02	18.1	175.99	173.00	-17.1	6,738	-0.25%
2023/11/02	3	172.00	0	0.00	172.00	3	6,707	0.04%
2023/10/31	2	167.50	1	170.00	168.00	1	6,916	0.01%
2023/10/30	0	170.00	0	0.00	169.00	0	7,005	0.00%
2023/10/26	1	168.50	1.1	168.98	167.00	-0.1	7,216	0.00%
2023/10/25	1.2	171.98	0	0.00	173.00	1.2	7,299	0.02%
2023/10/24	0.1	168.08	2.1	168.00	170.00	-2.1	7,342	-0.03%
2023/10/23	27.5	168.22	2	167.50	168.00	25.5	7,307	0.35%
2023/10/20	18.2	172.98	11	173.09	173.00	7.2	7,205	0.10%
2023/10/17	2	180.00	2	180.50	178.50	0	7,183	0.00%
2023/10/16	5	180.30	13	180.27	179.00	-8	7,225	-0.11%
2023/10/13	2	182.50	0	0.00	183.50	2	7,266	0.03%
2023/10/12	2	183.25	12	185.29	185.00	-10	7,245	-0.14%
2023/10/11	3	182.17	0	0.00	181.00	3	7,233	0.04%
2023/10/06	1.2	185.43	10.1	185.97	182.00	-9	7,202	-0.12%
2023/10/05	0	0.00	2.1	182.93	182.50	-2.1	7,158	-0.03%
2023/10/04	3	178.00	0	0.00	178.00	3	7,171	0.04%
2023/10/03	0.2	180.50	0	0.00	179.50	0.2	7,188	0.00%
2023/10/02	0	0.00	1	182.00	181.50	-1	7,202	-0.01%
2023/09/26	1	178.99	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0	0.00	1	183.00	182.00	-1	7,373	-0.01%
2023/09/22	0.2	175.50	2	178.53	179.50	-1.9	7,489	-0.03%
2023/09/21	5	179.90	0	0.00	178.00	5	7,579	0.07%
2023/09/20	1	180.14	2.1	182.99	180.00	-1	7,664	-0.01%
2023/09/19	1	184.97	1	183.00	181.00	0	7,767	0.00%
2023/09/18	0	178.50	2	178.50	178.50	-2	8,282	-0.02%
2023/09/15	8	181.00	0	0.00	180.00	8	8,323	0.10%
2023/09/14	1	182.00	4	182.51	182.50	-3	8,376	-0.04%
2023/09/13	1.1	174.64	2	178.95	174.00	-0.9	8,346	-0.01%
2023/09/12	9.2	173.85	8	173.19	172.00	1.2	8,365	0.01%
2023/09/11	1.1	178.55	0	0.00	178.50	1.1	8,287	0.01%
2023/09/08	4.2	179.54	0	180.00	179.50	4.1	8,389	0.05%
2023/09/07	1.4	184.92	1	187.50	183.50	0.4	8,546	0.00%
2023/09/06	0.2	187.63	2	186.50	186.50	-1.8	8,648	-0.02%
2023/09/05	0.6	186.00	0.1	185.50	185.00	0.4	8,865	0.00%
2023/09/04	3	184.67	0	0.00	184.00	3	8,982	0.03%
2023/09/01	1	188.50	5	188.60	188.00	-4	9,011	-0.04%
2023/08/31	0.1	183.00	0	0.00	182.50	0.1	9,077	0.00%
2023/08/30	0.5	182.00	1	184.49	182.50	-0.5	9,211	-0.01%
2023/08/29	0	0.00	1	183.50	184.50	-1	9,456	-0.01%
2023/08/28	0	181.50	0	0.00	181.50	0	9,482	0.00%
2023/08/25	5	180.60	0	181.00	181.00	5	9,562	0.05%
2023/08/24	2.1	185.01	2	186.25	185.00	0.1	9,619	0.00%
2023/08/23	0.2	180.50	0	0.00	180.00	0.2	9,749	0.00%
2023/08/22	0	0.00	0	182.40	181.00	0	9,975	0.00%
2023/08/21	0.2	180.46	0	0.00	179.50	0.2	9,991	0.00%
2023/08/18	3	180.85	0	182.00	181.00	3	10,044	0.03%
2023/08/17	48.5	179.72	38	181.01	183.50	10.5	9,996	0.11%
2023/08/16	14.4	193.01	1	190.00	191.00	13.4	9,513	0.14%
2023/08/15	3	200.67	1	202.50	202.50	2	9,446	0.02%
2023/08/14	4	200.00	4.5	200.67	201.00	-0.5	9,624	-0.01%
2023/08/11	8.1	203.69	11	204.00	204.50	-2.9	9,901	-0.03%
2023/08/10	7.3	210.62	0	0.00	208.50	7.3	10,024	0.07%
2023/08/09	1	217.50	0	0.00	218.00	1	9,974	0.01%
2023/08/08	2	224.00	16	225.44	225.50	-14	10,000	-0.14%
2023/08/07	4.3	227.47	5.4	226.31	228.00	-1.1	9,996	-0.01%
2023/08/02	0	223.00	0	0.00	220.50	0	9,958	0.00%
2023/08/01	1	227.50	3.5	224.78	222.50	-2.5	10,227	-0.02%
2023/07/31	0	227.00	2.3	225.96	225.00	-2.3	10,323	-0.02%
2023/07/28	3	218.04	7	219.79	221.50	-4	10,400	-0.04%
2023/07/27	1	209.50	1	211.50	213.00	0	10,711	0.00%
2023/07/26	12	207.46	0	208.00	208.50	12	11,395	0.11%
2023/07/25	3	206.51	5	209.00	208.00	-2	11,620	-0.02%
2023/07/24	21	208.31	1	208.50	208.50	20	11,671	0.17%
2023/07/21	4.1	214.88	11	215.09	215.00	-6.9	11,738	-0.06%
2023/07/20	2	215.25	1	216.50	213.00	1	11,800	0.01%
2023/07/18	4	221.25	5	221.30	222.00	-1	12,083	-0.01%
2023/07/17	1	219.00	5	219.50	218.50	-4	12,170	-0.03%
2023/07/14	8	221.75	10	219.00	220.50	-2	12,292	-0.02%
2023/07/13	6	225.25	4	225.50	221.00	2	12,382	0.02%
2023/07/12	2	220.25	2	222.25	221.50	0	12,447	0.00%
2023/07/11	0	0.00	0.7	217.85	222.00	-0.7	12,582	-0.01%
2023/07/10	1	211.01	0	212.50	212.00	1	12,593	0.01%
2023/07/07	0.1	213.59	0	0.00	212.50	0.1	12,723	0.00%
2023/07/06	5	218.10	2	221.50	216.50	3	12,802	0.02%
2023/07/05	2	226.75	1	227.00	223.50	1	13,110	0.01%
2023/07/04	2	223.75	3	225.17	224.50	-1	13,391	-0.01%
2023/07/03	7	225.86	2	224.75	224.50	5	13,818	0.04%
2023/06/30	16	222.66	3	223.18	225.00	13	13,825	0.09%
2023/06/29	0	219.00	3.2	219.53	220.50	-3.2	13,824	-0.02%
2023/06/28	3	213.17	4	214.63	215.00	-1	13,779	-0.01%
2023/06/27	12.4	212.17	9	211.00	211.50	3.4	13,714	0.02%
2023/06/26	25.3	207.48	22.1	206.24	207.50	3.2	13,656	0.02%
2023/06/21	4.1	223.13	1	224.00	222.00	3.1	13,254	0.02%
2023/06/20	6.1	223.27	6	225.25	227.00	0.1	13,325	0.00%
2023/06/19	1	228.50	1.1	229.05	227.50	0	13,442	0.00%
2023/06/16	2	231.74	2	231.27	228.50	0	13,454	0.00%
2023/06/15	10.1	231.15	3.1	233.61	231.00	7	13,434	0.05%
2023/06/14	8.2	234.63	5	234.60	235.00	3.2	13,455	0.02%
2023/06/13	0.1	237.25	5.1	238.06	241.00	-5.1	13,480	-0.04%
2023/06/12	4.2	229.45	3	228.67	226.50	1.2	13,457	0.01%
2023/06/09	16	224.47	15.2	226.24	227.00	0.9	13,641	0.01%
2023/06/08	8.1	218.00	25	216.88	216.00	-16.9	13,800	-0.12%
2023/06/07	0.6	226.35	1	226.00	226.50	-0.5	14,437	0.00%
2023/06/06	3	224.67	1.7	224.11	224.50	1.3	14,667	0.01%
2023/06/05	6.1	219.21	6.7	222.67	222.50	-0.6	14,787	0.00%
2023/06/02	4.2	217.83	18.8	218.03	218.00	-14.6	14,948	-0.10%
2023/06/01	7	207.22	0	208.00	209.00	7	15,102	0.05%
2023/05/31	0	0.00	0.1	207.77	207.00	-0.1	15,223	0.00%
2023/05/30	1	206.00	2	207.25	205.50	-1	15,284	-0.01%
2023/05/29	15.5	212.45	15.5	210.94	205.00	0	15,377	0.00%
2023/05/26	10.1	205.81	24.5	209.95	211.00	-14.5	15,672	-0.09%
2023/05/25	0.3	200.55	4	201.00	204.00	-3.7	15,576	-0.02%
2023/05/24	2	202.50	4.1	202.57	203.50	-2.1	15,794	-0.01%
2023/05/23	0.1	200.17	1	199.50	200.50	-0.9	15,994	-0.01%
2023/05/22	1.1	198.95	1.5	197.83	196.00	-0.4	16,029	0.00%
2023/05/19	3.1	198.65	8	196.69	198.00	-4.9	16,148	-0.03%
2023/05/18	21.2	200.54	6	201.00	198.50	15.2	16,664	0.09%
2023/05/17	15.3	204.32	16.4	205.00	204.00	-1.2	16,424	-0.01%
2023/05/16	4	196.00	12.5	197.70	198.00	-8.5	16,328	-0.05%
2023/05/15	1	190.99	0	0.00	191.00	1	16,291	0.01%
2023/05/12	13	190.46	4.2	190.48	193.00	8.8	16,487	0.05%
2023/05/11	1	188.00	49	188.79	189.00	-48	16,727	-0.29%
2023/05/10	3	190.17	15.8	189.90	191.00	-12.8	16,947	-0.08%
2023/05/09	4	192.50	0.2	191.50	192.00	3.8	17,073	0.02%
2023/05/08	12.2	194.36	1	195.00	192.50	11.2	17,251	0.06%
2023/05/05	4.1	198.01	23.4	197.72	198.00	-19.3	17,369	-0.11%
2023/05/04	21.3	197.48	17	196.74	196.50	4.3	18,012	0.02%
2023/05/03	42.1	200.58	48.1	199.18	197.00	-6	18,098	-0.03%
2023/05/02	54.1	191.09	65.4	194.32	197.50	-11.3	17,881	-0.06%
2023/04/28	0	0.00	24.5	190.50	190.50	-24.5	17,603	-0.14%
2023/04/27	11.1	175.31	2	173.00	173.50	9.1	17,597	0.05%
2023/04/26	4	173.00	36	174.81	175.50	-32	17,774	-0.18%
2023/04/25	24	171.13	63.2	170.47	170.00	-39.2	17,824	-0.22%
2023/04/24	7	174.64	38	176.25	173.50	-31	17,950	-0.17%
2023/04/21	6.1	172.09	3	172.17	172.00	3.1	17,974	0.02%
2023/04/20	14.1	168.75	1	170.00	167.00	13.1	18,203	0.07%
2023/04/19	8.1	170.51	10	171.30	171.00	-1.9	18,613	-0.01%
2023/04/18	12.8	170.89	2	172.25	171.50	10.8	18,811	0.06%
2023/04/17	1	172.02	2	172.25	172.00	-1	19,005	-0.01%
2023/04/14	8	173.50	8	172.38	173.50	0	19,254	0.00%
2023/04/13	7	175.29	6	174.67	173.50	1	19,349	0.01%
2023/04/12	8.2	174.83	5	175.40	175.00	3.2	19,500	0.02%
2023/04/11	11	179.59	11.2	178.94	178.50	-0.2	19,579	0.00%
2023/04/10	36.1	178.18	37	179.35	178.00	-0.9	19,623	0.00%
2023/04/07	43.1	170.56	40	170.24	172.00	3.1	19,333	0.02%
2023/04/06	99.4	176.46	4	176.50	171.00	95.4	19,087	0.50%
2023/03/31	4	184.75	11.5	184.76	184.50	-7.5	18,757	-0.04%
2023/03/30	4	183.50	10.1	183.65	184.50	-6.1	18,956	-0.03%
2023/03/29	37	180.82	1	182.00	179.50	36	18,944	0.19%
2023/03/28	4.1	181.88	3.3	183.21	182.00	0.7	19,128	0.00%
2023/03/27	13.2	184.84	7	184.21	185.00	6.2	19,233	0.03%
2023/03/24	12.1	182.88	22.2	183.96	184.00	-10.1	19,458	-0.05%
2023/03/23	11	180.09	11.5	182.58	181.00	-0.5	19,549	0.00%
2023/03/22	8	182.38	33.7	181.89	182.50	-25.7	20,129	-0.13%
2023/03/21	4	178.63	11	178.59	178.50	-7	20,311	-0.03%
2023/03/20	7.1	176.59	2	178.00	177.00	5.1	20,573	0.02%
2023/03/17	3.2	176.41	2	177.00	175.50	1.2	20,951	0.01%
2023/03/16	6.1	173.59	9	175.11	173.50	-3	21,229	-0.01%
2023/03/15	18.3	176.69	10.7	176.24	174.00	7.6	21,596	0.04%
2023/03/14	8.3	176.30	15	176.37	174.00	-6.7	21,825	-0.03%
2023/03/13	74.1	175.63	75	176.36	176.00	-0.9	21,869	0.00%
2023/03/10	83	181.25	13	182.19	180.00	70	21,694	0.32%
2023/03/09	16	202.03	13	204.46	199.50	3	21,317	0.01%
2023/03/08	39.1	201.60	58.2	200.38	201.00	-19.1	21,404	-0.09%
2023/03/07	28.1	205.82	7.1	207.72	205.00	21	21,612	0.10%
2023/03/06	17	202.79	22.5	204.52	207.50	-5.5	21,672	-0.03%
2023/03/03	3.1	194.34	2	196.75	192.50	1.1	21,756	0.01%
2023/03/02	3.1	194.52	2.1	194.98	194.50	1	22,171	0.00%
2023/03/01	10.1	192.95	9.4	192.76	193.00	0.7	22,508	0.00%
2023/02/24	20.2	194.51	34.1	196.62	194.50	-13.8	22,873	-0.06%
2023/02/23	12.1	201.54	9	201.61	202.00	3.1	23,262	0.01%
2023/02/22	21.5	204.12	8	204.44	202.00	13.5	24,058	0.06%
2023/02/21	19.1	209.58	8.3	209.76	210.00	10.8	24,129	0.04%
2023/02/20	6.2	204.33	12.1	204.37	203.50	-5.9	24,377	-0.02%
2023/02/17	16.1	206.09	6	205.33	206.00	10.1	25,053	0.04%
2023/02/16	17.4	204.88	30.4	203.68	206.00	-13	25,127	-0.05%
2023/02/15	4.1	191.38	2	193.50	191.00	2.1	24,963	0.01%
2023/02/14	22.1	198.20	15	196.03	194.00	7.1	25,384	0.03%
2023/02/13	2	195.00	7.1	194.08	196.50	-5.1	25,641	-0.02%
2023/02/10	6	195.83	6.4	195.06	193.00	-0.4	25,850	0.00%
2023/02/09	7.1	196.99	10.5	197.40	196.50	-3.4	26,118	-0.01%
2023/02/08	4.7	194.88	7	194.50	193.00	-2.3	26,283	-0.01%
2023/02/07	14.1	192.17	23	190.41	193.00	-8.9	26,566	-0.03%
2023/02/06	19.1	193.25	25	192.12	191.50	-5.9	26,647	-0.02%
2023/02/03	31.2	191.77	22	192.16	190.50	9.2	26,670	0.03%
2023/02/02	29.1	187.95	35.5	188.97	190.50	-6.3	26,475	-0.02%
2023/02/01	8.1	176.82	12	177.29	179.00	-4	26,112	-0.02%
2023/01/31	4	173.63	3	173.67	172.50	1	26,147	0.00%
2023/01/30	14.1	175.46	9	173.72	173.50	5.1	26,138	0.02%
2023/01/17	26.2	176.29	15	176.10	176.00	11.2	25,983	0.04%
2023/01/16	13	175.96	21	176.10	176.50	-8	26,111	-0.03%
2023/01/13	15	174.10	16.1	172.34	173.00	-1.1	26,318	0.00%
2023/01/12	21	174.95	9	175.22	172.00	12	26,425	0.05%
2023/01/11	7	174.50	7	174.36	174.00	0	26,403	0.00%
2023/01/10	10	174.75	17.2	174.39	173.50	-7.2	26,451	-0.03%
2023/01/09	21.8	174.55	12	174.17	172.50	9.8	26,265	0.04%
2023/01/06	2	170.00	3.6	168.76	172.00	-1.6	26,179	-0.01%
2023/01/05	20	169.53	17	166.65	165.00	3	26,179	0.01%
2023/01/04	13	172.85	16.8	174.45	170.00	-3.8	26,238	-0.01%
2023/01/03	12	169.29	9	167.17	170.50	3	26,247	0.01%
2022/12/30	7	162.86	5	162.50	161.00	2	26,196	0.01%
2022/12/29	8	160.75	5	158.60	164.00	3	26,189	0.01%
2022/12/28	32	161.78	31	162.87	161.00	1	26,216	0.00%
2022/12/27	5.1	169.98	5	168.49	168.00	0.1	26,263	0.00%
2022/12/26	3	167.67	4.5	168.67	166.00	-1.5	26,416	-0.01%
2022/12/23	20	167.25	19	166.32	167.00	1	26,662	0.00%
2022/12/22	8.2	166.68	8	168.25	169.50	0.2	26,847	0.00%
2022/12/21	3.1	164.86	4	164.88	164.00	-0.9	26,905	0.00%
2022/12/20	10	165.22	6.1	166.83	164.00	3.9	26,953	0.01%
2022/12/19	10	170.10	9	169.39	169.50	1	27,091	0.00%
2022/12/16	6	170.58	6	171.00	168.00	0	27,192	0.00%
2022/12/15	13	177.54	10	177.65	177.00	3	27,037	0.01%
2022/12/14	20.1	174.83	23.3	174.83	178.50	-3.2	26,864	-0.01%
2022/12/13	25.3	168.48	15	166.93	165.00	10.3	26,294	0.04%
2022/12/12	8.2	170.20	8.1	169.97	171.00	0.1	26,022	0.00%
2022/12/09	58.3	172.39	59	171.45	170.00	-0.7	25,876	0.00%
2022/12/08	9.6	171.07	8	171.75	169.50	1.6	25,677	0.01%
2022/12/07	35.1	176.53	33	176.64	172.00	2.1	25,533	0.01%
2022/12/06	3	187.33	5	185.30	181.50	-2	25,368	-0.01%
2022/12/05	7	184.22	19.5	184.82	186.00	-12.5	25,288	-0.05%
2022/12/02	10.3	179.80	13	179.35	181.00	-2.8	25,249	-0.01%
2022/12/01	21.1	180.64	29	180.62	177.50	-8	25,343	-0.03%
2022/11/30	18	176.25	19	176.39	181.00	-1	25,232	0.00%
2022/11/29	30.5	180.89	26	180.38	177.00	4.5	25,069	0.02%
2022/11/28	32.3	182.46	36	181.63	184.00	-3.7	24,844	-0.01%
2022/11/25	77.1	178.95	71.9	179.32	177.50	5.2	24,664	0.02%
2022/11/24	41.2	176.42	34	174.00	178.00	7.2	24,408	0.03%
2022/11/23	27	168.13	31	168.11	169.00	-4	24,076	-0.02%
2022/11/22	63	164.91	55.1	165.23	163.50	7.9	23,799	0.03%
2022/11/21	38.3	163.63	34.1	163.99	164.00	4.3	23,469	0.02%
2022/11/18	74	175.73	51.4	177.59	170.00	22.6	22,849	0.10%
2022/11/17	16.1	187.55	16	188.22	188.50	0.1	22,015	0.00%
2022/11/16	31.2	179.62	35.2	178.95	182.50	-4	21,904	-0.02%
2022/11/15	128.3	181.95	98.1	181.53	178.50	30.2	21,782	0.14%	大買/
2022/11/14	16.1	192.36	13	191.74	193.50	3.1	21,755	0.01%
2022/11/11	30.2	190.34	35	191.10	189.50	-4.8	22,085	-0.02%
2022/11/10	34	189.66	23	191.28	185.00	11	21,815	0.05%
2022/11/09	23.1	197.76	22	197.73	195.00	1.1	21,644	0.01%
2022/11/08	15	209.50	22	205.84	203.00	-7	21,457	-0.03%
2022/11/07	18.2	210.43	10	209.30	208.00	8.2	21,297	0.04%
2022/11/04	15	210.23	12	211.58	217.00	3	20,999	0.01%
2022/11/03	17	209.79	14.1	207.67	212.50	2.9	20,765	0.01%
2022/11/02	12	199.50	14.2	199.85	200.50	-2.2	20,781	-0.01%
2022/11/01	7	202.79	15	202.87	202.00	-8	20,920	-0.04%
2022/10/31	28	206.25	29	206.24	205.50	-1	20,907	0.00%
2022/10/28	24	202.08	25	202.66	207.00	-1	20,928	0.00%
2022/10/27	13.2	192.91	10	190.85	196.00	3.2	20,654	0.02%
2022/10/26	14	183.11	16	182.59	186.00	-2	20,510	-0.01%
2022/10/25	41	182.74	38	183.30	182.50	3	20,514	0.01%
2022/10/24	94	186.07	93	185.03	185.00	1	20,460	0.00%
2022/10/21	77	191.23	66	190.14	183.50	11	20,432	0.05%
2022/10/20	22	196.36	25	195.50	200.50	-3	20,179	-0.01%
2022/10/19	24	203.85	24	204.94	201.00	0	20,098	0.00%
2022/10/18	46	206.30	38	208.03	205.00	8	20,078	0.04%
2022/10/17	5	198.20	4	199.50	205.00	1	20,107	0.01%
2022/10/14	26	207.81	25	208.76	206.50	1	19,989	0.00%
2022/10/13	27	201.56	41	201.56	200.00	-14	19,795	-0.07%
2022/10/12	38	199.57	40	199.84	207.00	-2	19,691	-0.01%
2022/10/11	26.2	206.18	25.1	205.12	201.00	1.1	19,656	0.01%
2022/10/07	15	220.47	17	220.50	221.00	-2	19,904	-0.01%
2022/10/06	45	215.06	43	215.48	218.00	2	20,385	0.01%
2022/10/05	31	219.08	39	219.71	219.00	-8	20,750	-0.04%
2022/10/04	18	214.33	18	214.00	218.50	0	21,066	0.00%
2022/10/03	16	208.53	20	206.20	209.00	-4	21,333	-0.02%
2022/09/30	20	208.42	20	207.15	212.00	0	21,793	0.00%
2022/09/29	51	207.44	48	208.67	206.50	3	22,711	0.01%
2022/09/28	26.6	210.70	15	212.37	205.50	11.6	23,035	0.05%
2022/09/27	37	216.05	39	216.36	219.00	-2	23,768	-0.01%
2022/09/26	25.3	215.58	24	219.19	215.50	1.3	24,268	0.01%
2022/09/23	61.1	228.58	52	228.49	227.00	9.1	24,475	0.04%
2022/09/22	1	234.50	1	231.00	238.50	0	24,749	0.00%
2022/09/21	15	233.93	17	234.65	234.50	-2	24,902	-0.01%
2022/09/20	34	234.54	34.1	234.22	235.50	-0.1	25,011	0.00%
2022/09/19	3	234.17	4	234.25	234.00	-1	25,194	0.00%
2022/09/16	4.2	235.33	5	234.70	234.50	-0.9	25,504	0.00%
2022/09/15	5.1	243.48	3	241.33	240.00	2.1	26,060	0.01%
2022/09/14	30	240.90	32	241.19	242.50	-2	26,125	-0.01%
2022/09/13	43	246.38	41.5	245.62	248.50	1.5	26,249	0.01%
2022/09/12	25.1	242.13	24	244.15	237.50	1.1	26,185	0.00%
2022/09/08	39.1	237.39	38.1	236.86	240.50	1	26,324	0.00%
2022/09/07	72	229.63	72	226.95	228.50	0	26,382	0.00%
2022/09/06	40.2	236.68	40	237.04	232.50	0.2	26,387	0.00%
2022/09/05	17	243.24	15.2	244.01	243.00	1.8	26,468	0.01%
2022/09/02	2	241.75	5	241.40	242.00	-3	26,588	-0.01%
2022/09/01	7.4	234.83	13.1	234.75	233.50	-5.7	26,784	-0.02%
2022/08/31	43	244.17	44	241.58	239.50	-1	26,958	0.00%
2022/08/30	24	243.15	19	241.61	247.00	5	26,980	0.02%
2022/08/29	18.1	239.09	20	233.58	240.50	-2	27,013	-0.01%
2022/08/26	38.1	242.54	36	243.22	240.00	2.1	27,221	0.01%
2022/08/25	18	246.72	18	245.69	244.00	0	27,195	0.00%
2022/08/24	16.1	243.49	18	243.42	241.00	-2	27,382	-0.01%
2022/08/23	15	241.67	13	242.08	243.50	2	27,788	0.01%
2022/08/22	12	245.50	12.2	245.97	243.50	-0.2	28,218	0.00%
2022/08/19	40.1	247.77	26.5	246.24	241.50	13.6	28,532	0.05%
2022/08/18	20	229.05	34.1	225.78	238.00	-14.1	28,229	-0.05%
2022/08/17	12	216.38	8	217.81	216.50	4	28,012	0.01%
2022/08/16	20	217.03	25.1	215.33	217.00	-5.1	28,013	-0.02%
2022/08/15	26	210.46	30	204.30	211.50	-4	28,004	-0.01%
2022/08/12	21	196.38	21	196.45	198.00	0	28,163	0.00%
2022/08/11	22	199.93	31.7	200.68	197.00	-9.7	28,840	-0.03%
2022/08/10	28.2	195.50	25	196.90	196.50	3.2	29,292	0.01%
2022/08/09	127	198.54	127	196.02	201.00	0	29,733	0.00%	大買/大賣/
2022/08/08	7	198.00	21.5	200.53	205.00	-14.5	29,733	-0.05%
2022/08/05	8.7	190.42	17	192.47	195.00	-8.3	29,821	-0.03%
2022/08/04	32	182.09	43	183.49	188.00	-11	29,883	-0.04%
2022/08/03	22	183.31	4	179.88	181.00	18	30,183	0.06%
2022/08/02	14.1	186.10	16.1	184.46	186.00	-2	30,199	-0.01%
2022/08/01	32	190.66	23	191.04	189.50	9	30,270	0.03%
2022/07/29	14	193.89	12	194.29	195.50	2	30,443	0.01%
2022/07/28	42.1	190.86	41.1	191.57	191.00	1	30,465	0.00%
2022/07/27	20	184.73	16	184.16	187.00	4	30,360	0.01%
2022/07/26	14	187.86	14	187.11	186.50	0	30,392	0.00%
2022/07/25	2	187.50	5.1	187.03	185.50	-3.1	30,679	-0.01%
2022/07/22	15	190.13	13.5	189.86	188.00	1.5	30,740	0.00%
2022/07/21	3	185.00	6	185.00	186.00	-3	30,751	-0.01%
2022/07/20	6	182.42	11.2	181.62	180.50	-5.2	30,838	-0.02%
2022/07/19	14	176.11	11	176.55	174.50	3	30,855	0.01%
2022/07/18	14	177.11	18	177.58	176.00	-4	30,902	-0.01%
2022/07/15	36.8	174.15	36.1	174.53	176.50	0.7	30,939	0.00%
2022/07/14	58	170.27	63.6	170.25	175.50	-5.6	30,749	-0.02%
2022/07/13	114	171.93	115.5	173.30	166.00	-1.5	30,353	0.00%	大買/大賣/
2022/07/12	46	165.04	43	164.35	168.50	3	29,951	0.01%
2022/07/11	85.1	168.64	97	168.90	166.50	-12	29,701	-0.04%
2022/07/08	117	170.90	132.3	171.23	170.50	-15.3	29,604	-0.05%	大買/大賣/
2022/07/07	255.1	163.14	224	160.20	168.00	31.1	29,163	0.11%	大買/大賣/
2022/07/06	86	159.79	87	160.68	160.50	-1	28,192	0.00%
2022/07/05	164	165.80	163	167.32	162.00	1	27,920	0.00%	大買/大賣/
2022/07/04	46	167.01	62	167.75	170.00	-16	27,225	-0.06%
2022/07/01	29.1	175.31	20	173.95	170.00	9	26,936	0.03%
2022/06/30	26.5	195.37	10	195.90	188.50	16.5	26,824	0.06%
2022/06/29	21	204.62	20	202.98	209.00	1	26,768	0.00%
2022/06/28	24	204.58	25.7	204.64	205.00	-1.7	27,221	-0.01%
2022/06/27	42	203.83	43.3	202.97	204.00	-1.3	27,511	0.00%
2022/06/24	32	194.47	31	195.40	196.00	1	27,640	0.00%
2022/06/23	17	195.94	20	195.30	197.00	-3	27,833	-0.01%
2022/06/22	34	188.53	32	189.28	188.50	2	28,270	0.01%
2022/06/21	14	192.25	15	194.87	199.00	-1	28,926	0.00%
2022/06/20	30.5	199.11	25	199.90	192.50	5.5	29,007	0.02%
2022/06/17	29	194.50	29	196.78	204.50	0	29,177	0.00%
2022/06/16	38.5	206.17	39	207.91	201.00	-0.5	28,823	0.00%
2022/06/15	20	205.17	12	206.38	203.50	8	29,010	0.03%
2022/06/14	52.5	203.79	48	205.16	211.00	4.5	29,119	0.02%
2022/06/13	40	212.40	38	212.00	208.50	2	28,965	0.01%
2022/06/10	3	215.50	10	215.15	219.00	-7	28,896	-0.02%
2022/06/09	13	210.04	9	210.67	212.00	4	28,690	0.01%
2022/06/08	15	205.53	16	204.88	206.50	-1	28,613	0.00%
2022/06/07	17	197.82	14	198.14	200.50	3	28,659	0.01%
2022/06/06	37.1	202.64	39	203.95	202.50	-1.9	28,801	-0.01%
2022/06/02	19.2	209.90	22	209.68	209.00	-2.8	28,755	-0.01%
2022/06/01	13	210.38	7	209.29	209.50	6	28,898	0.02%
2022/05/31	44	206.58	41	205.13	203.00	3	28,582	0.01%
2022/05/30	21	211.50	18	210.50	207.00	3	28,155	0.01%
2022/05/27	26	203.44	27.6	204.72	212.50	-1.6	27,660	-0.01%
2022/05/26	86	197.91	89	198.30	198.00	-3	27,239	-0.01%
2022/05/25	17	192.62	19.3	191.49	195.00	-2.3	28,257	-0.01%
2022/05/24	6.1	194.26	5	194.90	191.00	1	28,262	0.00%
2022/05/23	16	196.81	14	196.79	194.50	2	28,328	0.01%
2022/05/20	23	200.17	28	199.70	200.50	-5	28,185	-0.02%
2022/05/19	144.1	192.51	166.3	193.86	200.50	-22.2	27,834	-0.08%	大買/大賣/
2022/05/18	71.3	188.36	77.1	188.51	193.50	-5.8	27,147	-0.02%
2022/05/17	44	180.43	57.2	181.86	186.50	-13.2	26,881	-0.05%
2022/05/16	26	177.77	41.1	174.98	178.50	-15.1	26,522	-0.06%
2022/05/13	46	165.02	44	166.99	169.00	2	26,300	0.01%
2022/05/12	62	167.60	63	167.78	165.50	-1	26,146	0.00%
2022/05/11	79	175.11	83	176.61	173.00	-4	26,127	-0.02%
2022/05/10	11	169.41	9	170.50	173.00	2	26,129	0.01%
2022/05/09	30	170.63	30	170.67	170.00	0	26,308	0.00%
2022/05/06	22.1	167.07	17	168.21	172.50	5.1	26,350	0.02%
2022/05/05	20	171.78	19	172.16	173.50	1	26,415	0.00%
2022/05/04	12.1	168.63	4	167.50	167.00	8.1	26,359	0.03%
2022/05/03	26	172.88	26	173.92	171.50	0	26,392	0.00%
2022/04/29	12	176.79	14	176.43	174.00	-2	26,523	-0.01%
2022/04/28	16	171.59	16	170.81	169.50	0	26,444	0.00%
2022/04/27	12	169.29	17	171.91	175.00	-5	26,567	-0.02%
2022/04/26	9	174.00	15	173.13	175.00	-6	26,696	-0.02%
2022/04/25	24	171.00	17	171.12	169.50	7	26,938	0.03%
2022/04/22	16	181.91	20	181.00	180.50	-4	26,942	-0.01%
2022/04/21	62.6	185.68	65	184.74	185.00	-2.4	27,071	-0.01%
2022/04/20	15.1	181.84	38	183.93	179.00	-23	27,297	-0.08%
2022/04/19	16.1	176.72	13.4	177.83	177.00	2.7	27,306	0.01%
2022/04/18	9	172.72	10	172.35	169.50	-1	27,393	0.00%
2022/04/15	41	172.81	34	173.74	170.50	7	27,735	0.03%
2022/04/14	53.4	178.53	56	178.68	179.50	-2.6	28,304	-0.01%
2022/04/13	14	171.89	6	172.39	173.00	8	28,427	0.03%
2022/04/12	10	168.75	10	169.65	169.50	0	28,619	0.00%
2022/04/11	21	167.62	22	168.86	168.00	-1	28,722	0.00%
2022/04/08	39	172.27	29	171.47	174.50	10	28,998	0.03%
2022/04/07	22.2	172.40	29.7	170.15	168.00	-7.5	28,841	-0.03%
2022/04/06	99	174.62	98	175.69	176.50	1	28,591	0.00%
2022/04/01	85	179.35	65	179.44	180.50	20	28,306	0.07%
2022/03/31	48.5	183.87	65.2	183.72	185.00	-16.6	28,140	-0.06%
2022/03/30	56	180.39	57.5	177.97	179.50	-1.5	28,215	-0.01%
2022/03/29	25	178.34	11	178.41	179.50	14	27,933	0.05%
2022/03/28	24	177.92	29.7	177.58	181.50	-5.7	27,650	-0.02%
2022/03/25	68	176.55	49.1	176.48	177.00	18.9	27,280	0.07%
2022/03/24	32	162.44	129.7	165.35	172.50	-97.7	26,557	-0.37%	大賣/
2022/03/23	36.1	155.77	8.3	156.13	157.00	27.8	25,865	0.11%
2022/03/22	101	150.50	83.1	149.13	153.00	17.9	26,108	0.07%	大買/
2022/03/21	78.1	144.45	62	144.52	144.50	16.1	25,879	0.06%
2022/03/18	76.2	143.35	79	144.20	145.50	-2.8	26,077	-0.01%
2022/03/17	66	135.93	67	137.60	140.00	-1	25,941	0.00%
2022/03/16	50.1	130.04	53	130.26	130.00	-3	25,870	-0.01%
2022/03/15	59.1	127.35	58	128.79	126.50	1.1	26,235	0.00%
2022/03/14	9	131.61	9	133.17	136.00	0	26,500	0.00%
2022/03/11	40.1	131.44	36	130.89	132.00	4.1	26,591	0.02%
2022/03/10	25.7	135.11	29	135.76	131.00	-3.3	26,570	-0.01%
2022/03/09	69	132.51	66.1	133.01	134.50	3	26,616	0.01%
2022/03/08	50.1	133.96	58	135.26	130.00	-8	26,447	-0.03%
2022/03/07	76	137.86	98	140.68	138.00	-22	26,398	-0.08%
2022/03/04	10.1	147.47	13.1	144.59	147.00	-3	26,573	-0.01%
2022/03/03	44.3	147.42	43	148.35	146.50	1.3	26,961	0.00%
2022/03/02	8	147.19	4	146.88	146.50	4	27,141	0.01%
2022/03/01	23	149.61	24	151.02	150.00	-1	27,201	0.00%
2022/02/25	99.1	150.53	37	151.62	147.50	62.1	27,962	0.22%
2022/02/24	12.1	149.95	21.5	149.63	147.00	-9.5	26,920	-0.04%
2022/02/23	40	152.13	49.1	151.81	152.50	-9.1	27,583	-0.03%
2022/02/22	65.5	145.37	66	146.27	146.00	-0.5	28,880	0.00%
2022/02/21	44.2	148.48	47.1	148.59	149.00	-2.9	28,897	-0.01%
2022/02/18	46	145.30	27	147.13	146.00	19	28,964	0.07%
2022/02/17	24	145.46	75	144.35	146.00	-51	28,875	-0.18%
2022/02/16	58	140.51	54	142.09	140.50	4	28,656	0.01%
2022/02/15	22.4	141.60	51	138.07	138.00	-28.6	28,612	-0.10%
2022/02/14	29.4	141.59	21.1	141.83	141.50	8.3	28,361	0.03%
2022/02/11	52	148.51	45	148.29	148.50	7	28,145	0.03%
2022/02/10	38.1	157.76	14	157.68	152.00	24.1	28,105	0.09%
2022/02/09	1	157.00	14	158.07	156.50	-13	27,722	-0.05%
2022/02/08	10	155.80	6	154.25	154.00	4	27,684	0.01%
2022/02/07	65	155.40	47	154.15	157.50	18	27,610	0.07%
2022/01/26	44.1	147.68	44	148.55	146.50	0.1	27,338	0.00%
2022/01/25	62	151.41	44	151.28	147.50	18	27,662	0.07%
2022/01/24	69	150.71	76	148.68	154.50	-7	27,855	-0.03%
2022/01/21	30	153.15	30	154.17	153.00	0	27,721	0.00%
2022/01/20	16	156.72	31	155.90	155.50	-15	27,787	-0.05%
2022/01/19	5	156.60	14	158.86	160.00	-9	27,546	-0.03%
2022/01/18	46	155.14	59	156.64	157.50	-13	27,586	-0.05%
2022/01/17	37	148.69	19	150.84	153.00	18	27,342	0.07%
2022/01/14	72.1	146.40	63.1	145.29	149.50	9	27,570	0.03%
2022/01/13	62	141.82	89	142.45	145.50	-27	27,268	-0.10%
2022/01/12	103	145.99	103.8	146.42	146.00	-0.8	26,742	0.00%	大買/大賣/
2022/01/11	95.2	149.34	97	150.13	148.00	-1.8	26,472	-0.01%
2022/01/10	143	146.69	138	147.88	147.00	5	26,245	0.02%	大買/大賣/
2022/01/07	73.1	152.48	81	152.59	150.00	-7.9	25,915	-0.03%
2022/01/06	39	156.05	35.2	155.89	158.50	3.8	25,141	0.02%
2022/01/05	52.2	155.30	42	156.70	152.00	10.2	24,830	0.04%
2022/01/04	16	155.84	7	156.50	156.50	9	24,805	0.04%
2022/01/03	22	155.93	28	156.41	155.00	-6	24,513	-0.02%
2021/12/30	3	150.00	6	149.75	151.00	-3	23,918	-0.01%
2021/12/29	8	146.06	7	147.71	146.00	1	23,910	0.00%
2021/12/28	21	148.76	14	148.54	148.50	7	24,017	0.03%
2021/12/27	18	148.42	12	147.08	146.50	6	23,982	0.03%
2021/12/24	85.1	148.15	76.1	148.59	148.00	9.1	23,720	0.04%
2021/12/23	26.1	142.33	29	141.60	142.50	-3	22,952	-0.01%
2021/12/22	54	137.66	53	137.65	138.00	1	23,031	0.00%
2021/12/21	22.1	135.47	21	136.69	136.50	1.1	23,073	0.00%
2021/12/20	67.8	137.69	31.1	136.33	134.00	36.7	23,026	0.16%
2021/12/17	7.2	142.19	7	142.36	143.00	0.2	23,008	0.00%
2021/12/16	49	142.52	63	141.71	143.00	-14	22,816	-0.06%
2021/12/15	33	133.55	31	133.40	135.00	2	22,129	0.01%
2021/12/14	33	133.61	78.1	134.01	135.00	-45.1	21,914	-0.21%
2021/12/13	11	137.09	5	135.30	135.00	6	21,607	0.03%
2021/12/10	9	132.11	16	132.94	136.00	-7	21,243	-0.03%
2021/12/09	37	132.92	39	133.91	131.50	-2	20,944	-0.01%
2021/12/08	102	129.84	118	129.57	133.00	-16	20,495	-0.08%	大買/大賣/
2021/12/07	18	126.11	8	126.25	129.00	10	20,086	0.05%
2021/12/06	50	120.90	48	120.24	123.00	2	19,850	0.01%
2021/12/03	38	123.26	24.1	123.27	127.00	13.9	19,809	0.07%
2021/12/02	71.2	123.12	65	119.31	118.00	6.2	19,497	0.03%
2021/12/01	43	120.90	38	121.05	122.00	5	19,303	0.03%
2021/11/30	107.1	123.94	114	124.58	125.50	-6.9	19,069	-0.04%	大買/大賣/
2021/11/29	25	119.32	19.1	119.75	123.00	5.9	18,690	0.03%
2021/11/26	9	118.83	9	117.72	116.50	0	18,253	0.00%
2021/11/25	8	122.69	5	121.80	124.00	3	18,128	0.02%
2021/11/24	81	124.11	78	124.26	121.50	3	18,025	0.02%
2021/11/23	21	119.21	20	119.68	122.00	1	17,380	0.01%
2021/11/22	270	119.89	317	119.04	121.00	-47	17,102	-0.27%	大買/大賣/
2021/11/19	60.3	114.28	73	114.97	117.00	-12.7	16,077	-0.08%
2021/11/18	3	104.17	61.6	106.39	106.50	-58.6	14,565	-0.40%
2021/11/17	18	95.38	18	95.42	97.00	0	14,477	0.00%
2021/11/16	5	93.06	3	93.20	93.00	2	14,555	0.01%
2021/11/15	8	93.29	0	0.00	92.90	8	14,594	0.05%
2021/11/12	17	94.73	24.3	94.33	94.00	-7.3	14,618	-0.05%
2021/11/11	0	0.00	1	89.70	91.30	-1	14,472	-0.01%
2021/11/09	101.1	91.91	102	91.92	90.40	-1	14,599	-0.01%	大買/大賣/
2021/11/08	14.1	88.86	2	88.40	88.30	12.1	14,387	0.08%
2021/11/05	4.1	89.48	5	90.18	93.40	-1	14,490	-0.01%
2021/11/04	6	92.47	6	92.12	90.60	0	14,242	0.00%
2021/11/03	11.1	93.59	9	93.67	93.70	2.1	14,336	0.01%
2021/11/02	55	96.01	49	96.34	93.10	6	14,258	0.04%
2021/11/01	73.2	95.90	76	96.31	95.60	-2.9	13,772	-0.02%
2021/10/29	6	91.67	2.5	91.14	91.90	3.5	13,483	0.03%
2021/10/28	15	91.65	14	90.92	90.90	1	13,464	0.01%
2021/10/27	1	88.50	6.1	87.70	88.20	-5.1	13,179	-0.04%
2021/10/26	18	89.12	25.4	89.12	88.30	-7.4	13,181	-0.06%
2021/10/25	18.5	86.36	8	86.26	87.10	10.5	12,835	0.08%
2021/10/22	6	85.70	18	85.75	86.60	-12	12,899	-0.09%
2021/10/21	2	81.85	1	82.10	81.10	1	12,593	0.01%
2021/10/20	1	81.40	2	81.55	81.10	-1	12,804	-0.01%
2021/10/19	3	81.57	5	82.02	82.00	-2	12,849	-0.02%
2021/10/18	27	79.46	27	79.90	80.50	0	12,887	0.00%
2021/10/15	1	75.70	6	77.70	79.00	-5	13,101	-0.04%
2021/10/14	5	76.24	1	74.50	74.50	4	13,458	0.03%
2021/10/13	51	76.81	69	77.32	77.30	-18	13,687	-0.13%
2021/10/12	38	78.32	54	78.63	78.90	-16	13,570	-0.12%
2021/10/08	3	73.87	2	72.90	74.00	1	13,284	0.01%
2021/10/07	5	72.68	5	72.04	72.60	0	13,358	0.00%
2021/10/06	96	71.60	114	72.50	70.70	-18	13,536	-0.13%	大賣/
2021/10/05	29	66.67	39	67.98	70.60	-10	13,501	-0.07%
2021/10/04	36.1	70.22	29	70.81	69.00	7.1	13,401	0.05%
2021/10/01	40	72.93	37	73.18	72.50	3	13,377	0.02%
2021/09/30	21	73.77	19	74.20	73.80	2	13,553	0.01%
2021/09/29	41	75.58	14	75.86	73.10	27	13,839	0.20%
2021/09/28	20	81.04	6	80.12	78.70	14	13,692	0.10%
2021/09/27	20	81.87	24	82.50	82.40	-4	13,539	-0.03%
2021/09/24	16	79.94	43	81.52	82.50	-27	13,495	-0.20%
2021/09/23	8	76.75	11	77.95	78.80	-3	13,274	-0.02%
2021/09/22	8	74.58	8	74.79	75.70	0	13,293	0.00%
2021/09/17	1	75.90	0	0.00	75.70	1	13,406	0.01%
2021/09/16	10	76.32	10	76.43	76.50	0	13,475	0.00%
2021/09/15	2	77.10	0	0.00	76.20	2	13,604	0.01%
2021/09/14	6	77.83	9	78.16	78.10	-3	13,889	-0.02%
2021/09/13	24.1	78.55	0	0.00	77.50	24.1	14,245	0.17%
2021/09/10	1	79.10	21	78.91	78.90	-20	14,266	-0.14%
2021/09/09	1	77.70	3	77.00	77.30	-2	14,264	-0.01%
2021/09/08	14	76.94	22	76.53	76.30	-8	14,439	-0.06%
2021/09/07	15	74.53	14	73.72	75.20	1	14,533	0.01%
2021/09/06	33	75.85	27	75.66	75.20	6	14,779	0.04%
2021/09/03	2	75.90	1	76.30	75.80	1	14,783	0.01%
2021/09/02	37	76.49	27	77.92	75.80	10	14,745	0.07%
2021/09/01	5	78.50	0	0.00	78.50	5	14,701	0.03%
2021/08/31	15	78.13	14	77.79	78.30	1	14,683	0.01%
2021/08/30	12	80.43	5	82.00	80.50	7	14,568	0.05%
2021/08/27	94.5	81.92	82	82.19	82.40	12.5	14,439	0.09%
2021/08/26	4	78.08	15	79.41	80.30	-11	14,087	-0.08%
2021/08/25	1	76.30	0	0.00	77.00	1	14,095	0.01%
2021/08/24	1	75.70	1	78.50	76.00	0	14,144	0.00%
2021/08/23	2	77.80	0.2	77.70	77.50	1.9	14,026	0.01%
2021/08/20	4	76.30	2	77.50	77.20	2	13,897	0.01%
2021/08/19	53.3	74.17	54	74.87	73.00	-0.7	13,602	-0.01%
2021/08/18	3.3	75.76	2	74.20	77.10	1.3	13,620	0.01%
2021/08/17	7	73.41	7	72.41	71.70	0	13,630	0.00%
2021/08/16	23.1	75.72	23.7	74.62	76.20	-0.6	13,559	0.00%
2021/08/13	0	0.00	6	76.62	76.00	-6	13,425	-0.04%
2021/08/12	27.8	78.05	8	77.51	78.80	19.8	13,651	0.14%
2021/08/11	24.2	79.44	18	77.73	77.20	6.2	13,660	0.05%
2021/08/10	7.1	82.49	19	81.78	82.80	-11.9	13,480	-0.09%
2021/08/09	37.6	84.80	18	85.37	80.90	19.6	13,602	0.14%
2021/08/06	51.5	87.19	51	88.16	87.30	0.5	13,439	0.00%
2021/08/05	22	88.00	26	88.23	88.30	-4	13,551	-0.03%
2021/08/04	71.2	88.20	73	88.76	88.20	-1.8	13,790	-0.01%
2021/08/03	33	87.26	45	84.94	87.80	-12	13,794	-0.09%
2021/08/02	0	0.00	7	81.47	83.10	-7	13,646	-0.05%
2021/07/30	2	81.40	0	0.00	80.60	2	13,528	0.01%
2021/07/29	1.2	81.15	2	80.90	83.10	-0.9	13,469	-0.01%
2021/07/28	26	80.28	19	81.86	82.20	7	13,456	0.05%
2021/07/27	51.5	87.38	32	88.03	85.10	19.5	13,395	0.15%
2021/07/26	24.2	89.49	41	87.29	89.70	-16.8	13,392	-0.13%
2021/07/23	3	86.43	4	86.88	87.20	-1	13,495	-0.01%
2021/07/22	25.5	87.23	12	87.95	86.70	13.5	13,627	0.10%
2021/07/21	16	86.76	6	87.83	84.70	10	13,517	0.07%
2021/07/20	46.2	91.07	49	92.35	91.70	-2.8	13,586	-0.02%
2021/07/19	15	86.66	42	88.45	89.60	-27	13,331	-0.20%
2021/07/16	3.7	83.33	4	83.10	83.00	-0.3	13,088	0.00%
2021/07/15	1.1	84.62	26	83.42	83.80	-24.9	13,148	-0.19%
2021/07/14	3	85.53	12	85.35	85.10	-9	13,153	-0.07%
2021/07/13	5	85.42	7	86.66	85.80	-2	13,029	-0.02%
2021/07/12	30.2	83.99	23	84.74	84.20	7.2	12,905	0.06%
2021/07/09	1.1	82.99	1	82.80	83.20	0.1	12,932	0.00%
2021/07/08	3	82.03	1	81.30	82.10	2	12,967	0.02%
2021/07/07	1	82.80	7	81.14	81.60	-6	12,863	-0.05%
2021/07/06	8.3	80.81	6	80.32	80.10	2.3	12,696	0.02%
2021/07/05	6	77.10	1	77.45	77.50	5	12,519	0.04%
2021/07/02	0	0.00	1	74.10	74.20	-1	12,507	-0.01%
2021/07/01	1	75.00	0	0.00	74.20	1	12,619	0.01%
2021/06/30	2	73.95	31	74.22	74.60	-29	12,526	-0.23%
2021/06/28	1	74.80	4	75.57	75.60	-3	12,425	-0.02%
2021/06/25	21	73.45	1	73.60	73.40	20	12,329	0.16%
2021/06/24	5	74.14	3.2	73.13	73.50	1.8	12,357	0.01%
2021/06/23	9	75.46	15.1	75.63	74.80	-6.1	12,292	-0.05%
2021/06/22	14	73.39	12	73.28	72.40	2	12,022	0.02%
2021/06/21	3	70.10	0	0.00	70.40	3	11,687	0.03%
2021/06/18	8	70.55	3	70.70	70.60	5	11,698	0.04%
2021/06/17	9	70.93	0	0.00	71.20	9	11,722	0.08%
2021/06/16	14	68.98	12	69.14	69.30	2	11,791	0.02%
2021/06/15	8	68.15	7	67.23	67.80	1	11,687	0.01%
2021/06/11	4	63.40	4	63.40	63.60	0	11,555	0.00%
2021/06/10	1	65.30	1	64.30	64.00	0	11,777	0.00%
2021/06/09	0	0.00	6	64.58	65.00	-6	11,889	-0.05%
2021/06/07	3	64.27	8	63.74	64.10	-5	11,934	-0.04%
2021/06/03	10	66.19	6	65.47	65.80	4	11,859	0.03%
2021/06/02	5	64.54	19	65.26	64.30	-14	11,861	-0.12%
2021/06/01	5	63.74	1	63.90	64.00	4	11,763	0.03%
2021/05/27	5	61.20	29	61.10	60.80	-24	11,814	-0.20%
2021/05/26	2	61.45	1	60.70	62.00	1	11,829	0.01%
2021/05/25	9	60.11	3	59.00	62.10	6	11,766	0.05%
2021/05/24	1	56.00	2	57.50	57.70	-1	11,779	-0.01%
2021/05/21	68	57.77	72	57.69	57.60	-4	11,816	-0.03%
2021/05/20	8	59.03	15	57.79	57.50	-7	11,905	-0.06%
2021/05/19	12	56.30	4	56.28	56.80	8	11,823	0.07%
2021/05/18	28	55.01	14.1	55.65	55.80	13.9	12,099	0.11%
2021/05/17	23	53.53	7	53.87	52.20	16	12,110	0.13%
2021/05/14	12	57.03	10	56.90	56.80	2	11,978	0.02%
2021/05/13	5.2	56.15	4	56.38	55.20	1.2	11,918	0.01%
2021/05/12	12	55.31	27	55.21	54.50	-15	11,847	-0.13%
2021/05/11	0.1	57.20	1	58.20	55.30	-0.9	11,750	-0.01%
2021/05/10	5	59.80	0	0.00	59.90	5	12,020	0.04%
2021/05/07	0	0.00	1	61.40	61.40	-1	12,225	-0.01%
2021/05/06	8	59.03	1	61.50	59.00	7	12,352	0.06%
2021/05/05	4	60.65	21	60.34	58.90	-17	12,507	-0.14%
2021/05/04	5	59.88	1	58.50	60.50	4	12,696	0.03%
2021/05/03	106	64.59	106	64.63	63.00	0	12,729	0.00%	大買/大賣/
2021/04/29	60	67.64	56	67.95	66.40	4	12,823	0.03%
2021/04/28	18	66.43	6	65.63	65.70	12	12,537	0.10%
2021/04/27	7	62.86	0	0.00	62.30	7	12,354	0.06%
2021/04/26	24	63.15	1	61.80	62.80	23	12,303	0.19%
2021/04/23	2	59.15	10	61.02	61.40	-8	11,914	-0.07%
2021/04/22	1	57.00	7	57.34	55.90	-6	11,783	-0.05%
2021/04/21	51	58.20	51	58.43	57.30	0	11,799	0.00%
2021/04/20	9	56.90	6	57.17	57.40	3	11,736	0.03%
2021/04/19	0	55.60	6	55.52	55.60	-6	11,704	-0.05%
2021/04/16	3	55.87	0	0.00	55.20	3	11,708	0.03%
2021/04/15	7	55.17	18	55.79	56.00	-11	11,723	-0.09%
2021/04/14	7	52.27	20	51.90	52.90	-13	11,656	-0.11%
2021/04/13	1	55.00	2	54.90	54.00	-1	11,682	-0.01%
2021/04/12	6.1	54.80	5	54.80	54.60	1.1	12,037	0.01%
2021/04/09	3	55.47	22	55.28	55.30	-19	12,358	-0.15%
2021/04/08	3	56.73	6	56.88	57.00	-3	12,227	-0.02%
2021/04/07	3	56.07	24	56.53	56.70	-21	12,186	-0.17%
2021/04/06	5	55.04	4	55.08	54.90	1	12,081	0.01%
2021/04/01	11	54.90	6	54.90	55.00	5	12,093	0.04%
2021/03/31	3	54.70	5.1	54.80	55.10	-2.1	12,061	-0.02%
2021/03/30	2	54.00	0	0.00	54.20	2	12,004	0.02%
2021/03/29	11	54.58	0	0.00	54.20	11	12,152	0.09%
2021/03/26	1	54.20	4	54.08	54.50	-3	12,295	-0.02%
2021/03/25	6	53.52	2	53.40	53.30	4	12,454	0.03%
2021/03/24	2	54.30	4	54.50	54.30	-2	12,934	-0.02%
2021/03/23	3.1	53.70	4	53.70	53.40	-0.9	13,027	-0.01%
2021/03/22	18	54.75	7	54.63	54.70	11	13,350	0.08%
2021/03/19	7	54.39	3.1	53.81	54.80	3.9	13,461	0.03%
2021/03/18	3	53.47	0	0.00	53.90	3	13,316	0.02%
2021/03/17	50.1	52.59	46	52.50	52.60	4.1	13,694	0.03%
2021/03/16	8	52.50	5.8	52.92	53.50	2.2	13,719	0.02%
2021/03/15	1	51.90	0	0.00	52.10	1	13,566	0.01%
2021/03/12	3	50.40	2	49.65	50.40	1	13,435	0.01%
2021/03/11	5	51.08	0	0.00	51.10	5	13,364	0.04%
2021/03/10	8	49.40	0	0.00	49.20	8	13,455	0.06%
2021/03/09	14	49.79	0	0.00	49.40	14	13,567	0.10%
2021/03/08	0	0.00	1	48.85	49.20	-1	13,596	-0.01%
2021/03/05	3	49.50	0	0.00	49.00	3	13,605	0.02%
2021/03/04	60	50.20	60.5	50.24	50.20	-0.5	13,548	0.00%
2021/03/03	0	0.00	0.5	51.06	50.90	-0.5	13,466	0.00%
2021/03/02	2	51.30	24	51.22	50.80	-22	13,458	-0.16%
2021/02/26	1	50.00	0	0.00	50.50	1	13,419	0.01%
2021/02/25	11	50.57	12.1	50.35	51.10	-1.1	13,502	-0.01%
2021/02/24	4	49.95	0	0.00	49.70	4	13,605	0.03%
2021/02/23	0	0.00	25	51.92	51.40	-25	13,783	-0.18%
2021/02/22	44	53.97	1	53.20	53.00	43	13,846	0.31%
2021/02/19	8	52.89	14	52.19	52.60	-6	13,716	-0.04%
2021/02/18	44	50.90	31.2	50.37	52.60	12.8	13,480	0.09%
2021/02/17	1	49.35	1	49.85	49.35	0	13,096	0.00%
2021/02/05	1	48.50	3	48.10	48.05	-2	12,921	-0.02%
2021/02/04	63	48.65	40	48.55	48.50	23	12,838	0.18%
2021/02/03	8	48.98	9.1	49.35	49.90	-1.1	12,713	-0.01%
2021/02/02	3	49.90	4	49.74	49.60	-1	12,568	-0.01%
2021/02/01	41.1	49.80	54	50.24	50.50	-12.9	12,400	-0.10%
2021/01/29	3.1	49.26	3	49.17	49.10	0.1	11,970	0.00%
2021/01/28	3	48.55	4	49.45	47.20	-1	11,788	-0.01%
2021/01/27	8	50.16	20	49.62	49.55	-12	11,599	-0.10%
2021/01/26	17	49.55	19	49.02	49.25	-2	11,336	-0.02%
2021/01/25	25	48.53	18	48.63	48.60	7	11,053	0.06%
2021/01/22	9	47.67	12	47.62	48.10	-3	10,747	-0.03%
2021/01/21	1	45.35	5	45.19	45.35	-4	10,434	-0.04%
2021/01/20	4	43.58	0	0.00	43.35	4	10,307	0.04%
2021/01/15	0	45.35	1	44.25	44.30	-1	10,066	-0.01%
2021/01/14	3	45.43	3.2	45.46	45.25	-0.2	9,898	0.00%
2021/01/13	11	46.30	1	46.35	46.05	10	9,753	0.10%
2021/01/12	0	47.65	3.2	46.26	46.30	-3.2	9,641	-0.03%
2021/01/11	1	47.50	12	47.28	47.80	-11	9,521	-0.12%
2021/01/08	29	47.72	14	47.55	47.45	15	9,504	0.16%
2021/01/07	1	48.30	3	48.30	48.15	-2	9,418	-0.02%
2021/01/06	7	48.36	2	47.63	47.05	5	9,411	0.05%
2021/01/05	14	49.66	14	48.90	49.00	0	9,338	0.00%
2021/01/04	11	48.35	11	48.44	48.50	0	8,979	0.00%
2020/12/31	1	45.55	0	0.00	45.80	1	8,581	0.01%
2020/12/30	0	0.00	3	45.95	45.95	-3	8,502	-0.04%
2020/12/29	0	0.00	10	45.76	45.65	-10	8,427	-0.12%
2020/12/28	0	0.00	1	46.65	46.65	-1	8,355	-0.01%
2020/12/25	0	0.00	2	45.35	45.30	-2	8,273	-0.02%
2020/12/24	11	46.15	1	46.50	45.45	10	8,225	0.12%
2020/12/23	3	46.87	3	46.55	45.85	0	8,175	0.00%
2020/12/22	42	46.84	40	47.40	45.50	2	8,084	0.02%
2020/12/21	0	0.00	3	46.22	48.20	-3	7,859	-0.04%
2020/12/18	52.2	47.17	53	47.54	46.10	-0.8	7,645	-0.01%
2020/12/17	42	46.16	43	46.07	46.30	-1	7,137	-0.01%
2020/12/16	13	46.14	11	46.63	46.90	2	6,983	0.03%
2020/12/15	11	43.95	16	44.57	43.80	-5	6,570	-0.08%
2020/12/14	9	45.36	19	45.82	46.00	-10	6,367	-0.16%
2020/12/11	27	45.27	25.1	44.63	45.40	1.9	6,225	0.03%
2020/12/10	11	43.49	7	43.29	43.45	4	5,707	0.07%
2020/12/09	5	42.71	2	42.06	42.20	3	5,573	0.05%
2020/12/07	0	0.00	1	42.80	42.90	-1	5,773	-0.02%
2020/12/04	3	43.18	2	43.00	43.05	1	5,885	0.02%
2020/12/03	40	43.34	42	43.09	42.75	-2	5,731	-0.03%
2020/12/01	0	0.00	10	42.00	42.50	-10	5,581	-0.18%
2020/11/30	1	41.95	1	41.55	41.00	0	5,576	0.00%
2020/11/27	1	41.60	0	0.00	41.75	1	5,694	0.02%
2020/11/25	0	0.00	8	41.62	41.90	-8	5,880	-0.14%
2020/11/24	1	42.45	3	42.23	42.10	-2	6,174	-0.03%
2020/11/23	6	42.72	2	42.73	42.80	4	6,054	0.07%
2020/11/20	0	0.00	2	41.88	41.90	-2	5,885	-0.03%
2020/11/19	50	40.10	48	40.39	40.70	2	5,592	0.04%
2020/11/18	60	40.00	62	39.94	39.95	-2	5,521	-0.04%
2020/11/17	1	39.16	1	39.00	38.90	0	5,601	0.00%
2020/11/13	1.1	39.35	0	0.00	39.35	1.1	6,110	0.02%
2020/11/10	1	39.85	0	0.00	39.40	1	6,801	0.01%
2020/11/09	4	39.95	5	40.05	39.80	-1	7,407	-0.01%
2020/11/06	0	39.85	0	0.00	39.30	0	7,464	0.00%
2020/11/05	0	39.80	0	0.00	39.30	0	7,547	0.00%
2020/11/04	0	0.00	5	39.00	39.45	-5	7,610	-0.07%
2020/11/03	0	38.95	0	0.00	39.00	0	7,663	0.00%
2020/11/02	1	38.15	0	0.00	38.60	1	7,743	0.01%
2020/10/29	0	0.00	0.1	38.90	39.05	-0.1	7,884	0.00%
2020/10/28	2	39.50	0	0.00	39.20	2	7,902	0.03%
2020/10/16	4	39.26	0	0.00	38.60	4	8,510	0.05%
2020/10/15	3	39.60	10	39.45	39.50	-7	8,647	-0.08%
2020/10/14	7	39.37	6	39.50	39.65	1	8,656	0.01%
2020/10/13	30	37.91	111	36.85	38.10	-81	8,795	-0.92%	大賣/
2020/10/12	0	0.00	60	38.15	37.50	-60	8,885	-0.68%
2020/10/08	1	38.20	0	0.00	38.35	1	8,979	0.01%
2020/10/05	0	0.00	1	38.25	38.55	-1	9,582	-0.01%
2020/09/30	0	0.00	7	37.86	38.10	-7	9,882	-0.07%
2020/09/28	2	37.70	80	37.69	37.90	-78	10,155	-0.77%
2020/09/25	4	37.98	3	37.90	37.60	1	10,413	0.01%
2020/09/24	1	38.70	0	0.00	38.55	1	10,511	0.01%
2020/09/23	9	39.55	0	0.00	39.55	9	10,802	0.08%
2020/09/22	10	39.65	0	0.00	40.05	10	11,084	0.09%
2020/09/18	2	40.50	0	0.00	40.70	2	11,199	0.02%
2020/09/16	2	41.33	0	0.00	41.30	2	11,249	0.02%
2020/09/15	1	42.00	1	41.80	41.65	0	11,338	0.00%
2020/09/14	7	41.65	12	41.75	41.70	-5	11,693	-0.04%
2020/09/11	1	40.90	1	40.65	41.10	0	12,061	0.00%
2020/09/10	27	41.68	22	41.87	40.80	5	12,189	0.04%
2020/09/09	2	41.40	3	41.40	41.15	-1	12,078	-0.01%
2020/09/08	1	40.15	2	40.03	40.00	-1	11,968	-0.01%
2020/09/07	0	0.00	4	40.75	40.10	-4	12,136	-0.03%
2020/09/04	10	40.35	3	40.27	40.65	7	12,307	0.06%
2020/09/03	6	41.22	0	0.00	41.00	6	12,619	0.05%
2020/09/01	5	40.55	0	0.00	40.60	5	13,354	0.04%
2020/08/31	6	41.41	0	0.00	41.20	6	13,354	0.04%
2020/08/28	11	41.67	12	41.64	41.40	-1	13,442	-0.01%
2020/08/27	1	39.90	1	39.80	40.05	0	13,279	0.00%
2020/08/26	0	0.00	1	39.85	39.80	-1	13,449	-0.01%
2020/08/25	7	39.22	7	39.43	40.10	0	13,704	0.00%
2020/08/24	6	38.54	0	0.00	38.95	6	13,789	0.04%
2020/08/21	5	38.51	1	38.25	38.50	4	14,062	0.03%
2020/08/20	6	37.97	11	37.45	38.50	-5	14,188	-0.04%
2020/08/19	51	40.29	27	40.38	40.10	24	14,272	0.17%
2020/08/18	39	41.57	21	41.65	41.20	18	14,805	0.12%
2020/08/17	93	43.85	0	0.00	43.50	93	15,335	0.61%
2020/08/14	10	43.82	13	43.57	43.55	-3	15,665	-0.02%
2020/08/13	10	43.50	39	43.42	44.00	-29	16,035	-0.18%
2020/08/12	7	40.84	0	0.00	40.90	7	15,663	0.04%
2020/08/11	8	40.76	3	40.82	41.30	5	15,714	0.03%
2020/08/10	20	40.70	21	40.82	40.60	-1	15,931	-0.01%
2020/08/07	48	40.30	41	40.35	40.20	7	16,099	0.04%
2020/08/06	3	41.08	0	0.00	41.10	3	16,466	0.02%
2020/08/05	3	41.40	0	0.00	41.40	3	16,852	0.02%
2020/08/04	2	41.35	13	42.11	41.50	-11	17,247	-0.06%
2020/08/03	5	41.10	0	0.00	41.20	5	17,674	0.03%
2020/07/31	7	40.77	0	0.00	40.85	7	17,766	0.04%
2020/07/30	1	41.40	1	41.45	41.40	0	17,869	0.00%
2020/07/29	0	0.00	53	40.68	40.90	-53	17,928	-0.30%
2020/07/28	12	40.26	20	39.25	39.45	-8	17,901	-0.04%
2020/07/27	20	40.95	57	40.89	40.55	-37	17,835	-0.21%
2020/07/24	5	42.70	0	0.00	41.30	5	17,873	0.03%
2020/07/23	0	0.00	2	42.18	42.00	-2	17,960	-0.01%
2020/07/22	1	42.55	12	42.29	42.80	-11	18,107	-0.06%
2020/07/21	3	41.55	12	41.21	41.50	-9	17,986	-0.05%
2020/07/20	20	39.65	40	39.40	39.65	-20	17,840	-0.11%
2020/07/17	19	40.28	9	40.17	39.85	10	17,837	0.06%
2020/07/16	0	0.00	2	43.05	43.25	-2	17,635	-0.01%
2020/07/15	7	42.68	31	42.27	42.50	-24	17,423	-0.14%
2020/07/14	8	43.06	5	42.66	42.50	3	17,379	0.02%
2020/07/13	6	43.76	1	44.00	44.50	5	17,295	0.03%
2020/07/10	3	42.35	60	42.40	42.50	-57	17,133	-0.33%
2020/07/09	62	41.96	5	41.76	41.95	57	16,925	0.34%
2020/07/08	26	43.56	34	43.43	43.85	-8	16,649	-0.05%
2020/07/07	0	0.00	8	43.59	43.50	-8	16,597	-0.05%
2020/07/06	3.1	43.98	4	44.06	44.00	-0.9	16,597	-0.01%
2020/07/03	10.1	43.50	3	43.25	43.00	7.1	16,418	0.04%
2020/07/02	8	42.70	6	42.31	43.95	2	16,271	0.01%
2020/07/01	44	42.19	47	41.93	41.95	-3	15,947	-0.02%
2020/06/30	2	40.80	0	0.00	40.60	2	15,644	0.01%
2020/06/24	10	40.60	3	40.52	40.50	7	15,616	0.04%
2020/06/23	0	0.00	2	40.88	40.65	-2	15,686	-0.01%
2020/06/22	3	40.60	4	41.05	40.55	-1	15,677	-0.01%
2020/06/19	4	41.05	4	40.69	40.50	0	15,803	0.00%
2020/06/18	25	39.13	34	39.45	40.60	-9	15,511	-0.06%
2020/06/17	1	38.30	4	38.44	38.40	-3	15,081	-0.02%
2020/06/16	28	38.16	22	38.00	38.75	6	15,016	0.04%
2020/06/15	72	37.87	74	38.12	37.70	-2	15,009	-0.01%
2020/06/12	4	38.13	0	0.00	37.95	4	14,993	0.03%
2020/06/11	75	38.07	74	38.37	38.20	1	14,908	0.01%
2020/06/10	10	37.80	32	38.08	38.05	-22	14,791	-0.15%
2020/06/09	593	37.52	629	38.53	37.35	-36	14,569	-0.25%	大買/大賣/
2020/06/08	1	39.85	5	40.34	40.55	-4	13,891	-0.03%
2020/06/05	6	40.69	0	0.00	40.80	6	13,694	0.04%
2020/06/04	2	40.65	26	40.66	40.35	-24	13,703	-0.18%
2020/06/03	33	41.12	22	41.22	41.10	11	13,553	0.08%
2020/06/02	93	41.16	65	41.06	41.00	28	13,320	0.21%
2020/06/01	24	41.44	43.1	41.68	41.85	-19.1	13,121	-0.15%
2020/05/29	24	40.82	24	41.20	40.60	0	12,818	0.00%
2020/05/28	102	40.95	74	41.16	40.55	28	12,660	0.22%	大買/
2020/05/27	122	41.82	72	42.02	41.60	50	12,319	0.41%	大買/
2020/05/26	136	41.84	103	42.52	41.70	33	12,135	0.27%	大買/大賣/
2020/05/25	73	42.15	248	40.84	42.30	-175	11,780	-1.49%	大賣/鉅額交易
2020/05/22	134	39.92	109	39.99	39.80	25	11,043	0.23%	大買/大賣/
2020/05/21	173	38.67	173	38.88	38.85	0	10,233	0.00%	大買/大賣/
2020/05/20	24	38.86	55	38.81	39.05	-31	9,765	-0.32%
2020/05/19	6	36.94	6	36.73	36.30	0	9,161	0.00%
2020/05/18	31	35.40	0	0.00	36.10	31	8,953	0.35%
2020/05/15	51	36.07	29	36.80	35.80	22	8,840	0.25%
2020/05/14	27	36.99	58	36.74	36.50	-31	8,503	-0.36%
2020/05/13	35	36.41	64	36.05	37.45	-29	8,158	-0.36%
2020/05/12	100	35.65	110	35.54	35.85	-10	7,777	-0.13%	大賣/
2020/05/11	165	34.05	28	34.70	34.90	137	7,351	1.86%	大買/鉅額交易
2020/05/08	118	33.16	83	33.14	33.00	35	6,940	0.50%	大買/
2020/05/07	6	31.86	0	0.00	31.95	6	6,412	0.09%
2020/05/06	7	31.21	1	31.35	31.25	6	6,293	0.10%
2020/05/04	103	30.56	0	0.00	30.55	103	6,093	1.69%	大買/鉅額交易
2020/04/30	5	31.00	0	0.00	31.00	5	6,073	0.08%
2020/04/29	0	0.00	4	31.20	30.75	-4	6,055	-0.07%
2020/04/28	3	31.18	1	30.90	30.95	2	6,023	0.03%
2020/04/27	0	0.00	15	29.93	30.80	-15	5,969	-0.25%
2020/04/23	0	0.00	1	28.45	28.35	-1	5,699	-0.02%
2020/04/21	1	28.15	0	0.00	27.80	1	5,660	0.02%
2020/04/17	8	29.42	6	29.75	28.75	2	5,625	0.04%
2020/04/16	1	29.20	10	29.20	29.10	-9	5,528	-0.16%
2020/04/15	10	28.16	0	0.00	28.15	10	5,394	0.19%
2020/04/14	0	0.00	3	27.82	27.90	-3	5,394	-0.06%
2020/04/13	9	27.58	0	0.00	27.50	9	5,393	0.17%
2020/04/10	0	0.00	7	27.65	27.80	-7	5,406	-0.13%
2020/04/09	1	27.65	10	27.55	27.60	-9	5,419	-0.17%
2020/04/08	3	26.35	2	26.50	26.80	1	5,307	0.02%
2020/04/07	6	25.80	1	25.65	25.90	5	5,205	0.10%
2020/03/31	1	25.15	0	0.00	24.70	1	5,167	0.02%
2020/03/30	13	24.92	1	24.60	25.10	12	5,085	0.24%
2020/03/27	1	24.55	6	24.60	24.60	-5	4,988	-0.10%
2020/03/26	0	0.00	5	23.80	24.05	-5	4,862	-0.10%
2020/03/25	11	24.55	22	24.96	24.30	-11	4,773	-0.23%
2020/03/24	5	23.75	0	0.00	23.75	5	4,530	0.11%
2020/03/23	8	21.55	10	21.55	21.60	-2	4,424	-0.05%
2020/03/20	20	22.92	0	0.00	22.60	20	4,426	0.45%
2020/03/19	2	21.18	2	23.00	21.00	0	4,364	0.00%
2020/03/17	5	22.58	5	22.40	22.00	0	4,367	0.00%
2020/03/16	6	23.52	5	23.35	23.70	1	4,396	0.02%
2020/03/13	10	23.94	10	23.65	25.00	0	4,384	0.00%
2020/03/12	5	26.44	4	27.01	26.15	1	4,318	0.02%
2020/03/11	0	0.00	3	28.27	28.25	-3	4,250	-0.07%
2020/03/10	11	28.19	3	27.95	28.40	8	4,285	0.19%
2020/03/09	7	29.33	7	29.36	29.00	0	4,176	0.00%
2020/03/03	0	0.00	1	31.10	30.55	-1	4,397	-0.02%
2020/03/02	0	0.00	2	30.75	30.60	-2	4,476	-0.04%
2020/02/27	3	31.12	5	31.67	30.90	-2	4,561	-0.04%
2020/02/24	1	30.70	0	0.00	30.65	1	5,145	0.02%
2020/02/21	2	31.25	0	0.00	31.20	2	5,163	0.04%
2020/02/18	0	0.00	2	30.85	30.85	-2	5,200	-0.04%
2020/02/10	1	28.75	0	0.00	29.15	1	5,744	0.02%
2020/01/30	7	28.89	0	0.00	29.00	7	6,404	0.11%
2020/01/16	3	31.58	1	31.60	31.60	2	6,288	0.03%
2020/01/13	0	0.00	1	30.75	30.75	-1	6,421	-0.02%
2020/01/10	0	0.00	1	30.50	30.50	-1	6,455	-0.02%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/03	5	31.78	30	31.45	31.70	-25	7,075	-0.35%
2020/01/02	8	31.81	11	31.75	31.90	-3	7,116	-0.04%
2019/12/30	2	31.10	0	0.00	31.05	2	7,215	0.03%
2019/12/26	1	30.85	0	0.00	30.90	1	7,462	0.01%
2019/12/25	10	30.90	0	0.00	30.75	10	7,466	0.13%
2019/12/20	1	31.10	0	0.00	31.05	1	7,472	0.01%
2019/12/17	10	30.95	5	30.95	30.95	5	7,381	0.07%
2019/12/11	20	30.80	20	30.70	30.80	0	7,033	0.00%
2019/12/10	5	31.45	0	0.00	31.45	5	6,910	0.07%
2019/12/09	2	31.45	1	31.50	31.35	1	6,856	0.01%
2019/12/03	10	31.85	0	0.00	31.65	10	6,889	0.15%
2019/12/02	2	32.13	1	32.30	31.30	1	6,883	0.01%
2019/11/27	0	0.00	1	32.75	33.15	-1	6,741	-0.01%
2019/11/26	0	0.00	5	33.17	32.60	-5	6,676	-0.07%
2019/11/25	3	32.93	4	33.23	32.60	-1	6,607	-0.02%
2019/11/22	10	32.43	8	32.72	32.55	2	6,450	0.03%
2019/11/15	1	32.40	0	0.00	31.85	1	6,786	0.01%
2019/11/13	0	0.00	2	32.00	31.80	-2	6,794	-0.03%
2019/11/11	5	32.74	9	32.40	32.55	-4	6,729	-0.06%
2019/11/08	1	32.90	1	32.85	32.85	0	6,584	0.00%
2019/11/06	1	32.45	3	32.28	32.15	-2	6,253	-0.03%
2019/11/05	1	32.60	1	32.05	32.75	0	6,175	0.00%
2019/11/04	11	31.64	10	31.95	32.05	1	5,941	0.02%
2019/11/01	3	29.62	2	29.70	29.70	1	5,705	0.02%
2019/10/29	0	0.00	2	31.15	30.50	-2	5,603	-0.04%
2019/10/25	1	32.00	0	0.00	31.55	1	5,527	0.02%
2019/10/23	0	0.00	5	31.75	31.50	-5	5,547	-0.09%
2019/10/22	5	32.24	0	0.00	32.00	5	5,538	0.09%
2019/10/18	1	31.25	0	0.00	31.35	1	5,387	0.02%
2019/10/17	5	31.15	0	0.00	31.35	5	5,366	0.09%
2019/10/16	0	0.00	7	30.91	30.85	-7	5,349	-0.13%
2019/10/15	82	31.05	91	31.19	30.90	-9	5,293	-0.17%
2019/10/14	22	31.01	1	31.30	31.00	21	5,017	0.42%
2019/10/09	7	30.41	0	0.00	30.70	7	4,732	0.15%
2019/10/08	0	0.00	10	30.45	30.70	-10	4,734	-0.21%
2019/10/07	2	30.10	0	0.00	30.90	2	4,709	0.04%
2019/10/03	5	29.70	1	29.75	30.10	4	4,570	0.09%
2019/10/02	7	29.40	0	0.00	29.40	7	4,302	0.16%
2019/10/01	0	0.00	4	28.00	28.05	-4	4,236	-0.09%
2019/09/27	4	28.30	0	0.00	28.15	4	4,302	0.09%
2019/09/26	1	28.95	0	0.00	28.90	1	4,295	0.02%
2019/09/24	0	0.00	2	28.90	29.00	-2	4,368	-0.05%
2019/09/23	2	28.60	0	0.00	28.65	2	4,361	0.05%
2019/09/19	1	28.50	0	0.00	28.35	1	4,363	0.02%
2019/09/18	0	0.00	4	28.55	28.50	-4	4,383	-0.09%
2019/09/16	0	0.00	2	28.95	28.90	-2	4,514	-0.04%
2019/09/12	0	0.00	1	28.95	29.00	-1	4,640	-0.02%
2019/09/10	88	28.50	86	27.99	29.00	2	4,647	0.04%
2019/09/09	4	29.43	0	0.00	29.40	4	4,526	0.09%
2019/09/06	1	29.20	1	29.15	29.40	0	4,527	0.00%
2019/09/05	2	29.50	3	29.20	29.20	-1	4,627	-0.02%
2019/09/03	1	28.65	10	28.75	28.95	-9	4,617	-0.19%
2019/09/02	2	28.18	1	28.20	28.25	1	4,558	0.02%
2019/08/30	2	28.00	0	0.00	27.90	2	4,556	0.04%
2019/08/29	1	28.15	3	27.90	27.90	-2	4,525	-0.04%
2019/08/27	5	28.48	0	0.00	28.00	5	4,599	0.11%
2019/08/26	4	27.98	0	0.00	28.10	4	4,548	0.09%
2019/08/23	10	30.30	0	0.00	30.30	10	4,475	0.22%
2019/08/22	3	32.05	10	32.15	30.80	-7	4,316	-0.16%
2019/08/20	10	33.60	1	33.60	33.60	9	3,970	0.23%
2019/08/15	1	32.75	0	0.00	32.50	1	4,190	0.02%
2019/08/13	1	31.60	0	0.00	32.35	1	4,226	0.02%
2019/08/08	2	31.88	0	0.00	32.00	2	4,308	0.05%
2019/08/07	2	32.00	0	0.00	31.60	2	4,338	0.05%
2019/08/06	1	31.20	0	0.00	32.00	1	4,444	0.02%
2019/08/05	3	32.27	0	0.00	32.25	3	4,458	0.07%
2019/08/02	3	32.77	3	32.85	32.80	0	4,542	0.00%
2019/07/30	1	34.05	6	33.99	34.00	-5	4,598	-0.11%
2019/07/24	1	34.75	13	34.84	35.35	-12	4,741	-0.25%
2019/07/23	0	0.00	4	34.65	34.75	-4	4,753	-0.08%
2019/07/18	0	0.00	3	34.60	34.60	-3	4,903	-0.06%
2019/07/16	1	35.35	0	0.00	35.20	1	5,080	0.02%
2019/07/15	8	35.36	0	0.00	35.35	8	5,215	0.15%
2019/07/12	0	0.00	6	35.22	35.25	-6	5,313	-0.11%
2019/07/11	4	34.64	0	0.00	34.65	4	5,449	0.07%
2019/07/09	2	33.60	0	0.00	33.70	2	5,638	0.04%
2019/07/08	2	34.50	0	0.00	34.30	2	5,725	0.03%
2019/07/04	0	0.00	3	34.47	34.60	-3	6,265	-0.05%
2019/07/02	0	0.00	5	34.20	33.95	-5	6,845	-0.07%
2019/06/28	4	33.55	0	0.00	33.30	4	6,902	0.06%
2019/06/25	5	32.90	0	0.00	33.20	5	7,332	0.07%
2019/06/21	5	34.00	5	34.25	33.60	0	7,380	0.00%
2019/06/18	5	32.00	0	0.00	32.15	5	7,757	0.06%
2019/06/17	5	32.10	0	0.00	32.25	5	7,868	0.06%
2019/06/14	5	32.40	0	0.00	32.20	5	7,933	0.06%
2019/06/13	70	32.78	71	32.67	32.65	-1	7,961	-0.01%
2019/06/12	0	0.00	1	32.00	32.30	-1	7,865	-0.01%
2019/06/11	17	31.73	0	0.00	31.70	17	7,877	0.22%
2019/06/05	1	31.45	0	0.00	31.30	1	8,334	0.01%
2019/06/03	5	30.85	0	0.00	31.05	5	8,323	0.06%
2019/05/31	12	32.20	12	32.29	32.00	0	8,202	0.00%
2019/05/30	9	32.29	3	32.00	31.95	6	8,176	0.07%
2019/05/29	2	31.70	1	31.65	32.70	1	8,135	0.01%
2019/05/28	5	31.40	0	0.00	31.10	5	8,068	0.06%
2019/05/27	43	30.13	40	30.10	30.95	3	8,098	0.04%
2019/05/24	23	30.32	20	30.85	30.25	3	8,087	0.04%
2019/05/23	65	30.30	50	31.04	30.80	15	8,036	0.19%
2019/05/22	26	32.74	25	33.22	32.05	1	7,867	0.01%
2019/05/21	5	33.20	0	0.00	33.25	5	7,838	0.06%
2019/05/20	56	34.03	20	33.70	33.65	36	7,855	0.46%
2019/05/17	20	34.35	0	0.00	34.50	20	7,864	0.25%
2019/05/16	40	34.23	90	34.12	34.05	-50	7,855	-0.64%
2019/05/15	5	33.20	0	0.00	33.50	5	7,953	0.06%
2019/05/14	12	32.37	0	0.00	32.60	12	7,996	0.15%
2019/05/13	7	33.77	10	33.30	33.00	-3	7,903	-0.04%
2019/05/10	40	34.09	54	34.36	33.95	-14	7,912	-0.18%
2019/05/09	82	35.10	97	35.63	35.05	-15	7,883	-0.19%
2019/05/08	20	36.20	10	36.20	36.60	10	7,993	0.13%
2019/05/07	35	37.01	53	36.74	36.95	-18	8,205	-0.22%
2019/05/06	70	36.73	92	36.69	36.70	-22	8,284	-0.27%
2019/05/03	2	37.30	12	37.59	37.90	-10	8,241	-0.12%
2019/05/02	90	37.17	90	37.26	37.40	0	8,187	0.00%
2019/04/30	80	36.33	80	36.25	36.95	0	8,159	0.00%
2019/04/29	40	36.25	43	36.76	36.25	-3	8,146	-0.04%
2019/04/26	141	37.06	138	37.21	37.00	3	8,183	0.04%	大買/大賣/
2019/04/25	80	37.90	82	38.11	37.85	-2	8,169	-0.02%
2019/04/24	100	37.69	71	38.01	37.55	29	8,154	0.36%
2019/04/23	74	37.60	51	37.44	37.80	23	8,109	0.28%
2019/04/22	90	37.85	82	38.30	37.80	8	8,045	0.10%
2019/04/19	47	38.33	111	37.98	38.35	-64	8,029	-0.80%	大賣/
2019/04/18	183	37.55	172	37.56	37.35	11	7,983	0.14%	大買/大賣/
2019/04/17	3	37.68	6	37.91	37.50	-3	7,919	-0.04%
2019/04/16	13	37.58	7	37.67	37.35	6	7,788	0.08%
2019/04/15	12	37.06	1	37.15	37.15	11	7,682	0.14%
2019/04/12	74	35.87	72	36.00	36.30	2	7,588	0.03%
2019/04/11	20	36.88	7	36.30	36.20	13	7,488	0.17%
2019/04/10	79	37.15	81	37.62	37.25	-2	7,275	-0.03%
2019/04/09	37	36.96	76	36.95	37.20	-39	6,956	-0.56%
2019/04/08	11	35.63	35	35.30	35.95	-24	6,570	-0.37%
2019/04/03	5	34.45	0	0.00	34.50	5	6,398	0.08%
2019/04/02	0	0.00	2	34.25	34.15	-2	6,334	-0.03%
2019/04/01	0	0.00	1	34.00	33.95	-1	6,285	-0.02%
2019/03/29	292	34.39	291	34.53	34.50	1	6,158	0.02%	大買/大賣/
2019/03/26	150	33.61	150	33.87	33.60	0	6,351	0.00%	大買/大賣/
2019/03/25	80	33.75	46	33.67	33.75	34	6,341	0.54%
2019/03/22	94	34.62	90	34.58	33.80	4	6,338	0.06%
2019/03/21	132	35.16	89	35.35	35.10	43	6,491	0.66%	大買/
2019/03/20	0	0.00	84	34.35	34.55	-84	7,202	-1.17%
2019/03/19	0	0.00	1	33.70	33.35	-1	7,144	-0.01%
2019/03/18	1	34.40	4	34.45	34.10	-3	7,276	-0.04%
2019/03/15	1	33.95	1	33.95	34.10	0	7,280	0.00%
2019/03/14	3	33.75	3	33.70	33.60	0	7,304	0.00%
2019/03/13	67	34.22	62	34.51	34.05	5	7,331	0.07%
2019/03/12	5	34.35	11	34.35	34.70	-6	7,213	-0.08%
2019/03/08	40	32.35	40	32.38	32.35	0	7,322	0.00%
2019/03/06	0	0.00	1	32.60	32.60	-1	7,460	-0.01%
2019/02/21	8	33.18	0	0.00	33.10	8	8,252	0.10%
2019/02/20	20	33.20	20	33.35	33.10	0	8,506	0.00%
2019/02/14	40	33.05	42.2	33.44	32.95	-2.2	9,148	-0.02%
2019/02/13	0	0.00	12	32.95	33.00	-12	9,185	-0.13%
2019/02/12	0	0.00	5	32.40	32.40	-5	9,372	-0.05%
2019/02/11	40	32.60	40	32.04	32.60	0	9,569	0.00%
2019/01/30	6	32.53	3	32.37	32.15	3	9,556	0.03%
2019/01/29	40	32.23	41	32.13	32.45	-1	9,548	-0.01%
2019/01/28	13	32.19	8	32.01	32.10	5	9,420	0.05%
2019/01/25	20	30.45	24	30.53	30.80	-4	9,325	-0.04%
2019/01/24	1	30.05	0	0.00	29.90	1	9,306	0.01%
2019/01/21	2	29.70	2	29.63	29.75	0	9,400	0.00%
2019/01/18	58	28.95	54	29.01	29.55	4	9,444	0.04%
2019/01/17	5	29.50	0	0.00	29.20	5	9,525	0.05%
2019/01/10	25	30.97	25	31.14	30.70	0	9,456	0.00%
2019/01/08	20	29.90	20	30.00	29.80	0	9,483	0.00%
2019/01/04	22	29.21	20	29.30	29.00	2	9,580	0.02%
2018/12/28	3	30.30	0	0.00	30.15	3	9,760	0.03%
2018/12/27	106	30.76	108	30.93	30.25	-2	9,932	-0.02%	大買/大賣/
2018/12/26	3	30.65	0	0.00	30.25	3	9,965	0.03%
2018/12/24	0	0.00	1	30.40	30.30	-1	10,397	-0.01%
2018/12/22	4	30.10	0	0.00	30.05	4	10,402	0.04%
2018/12/21	11	30.22	1	29.70	30.50	10	10,443	0.10%
2018/12/20	93	30.66	93	30.72	29.70	0	10,349	0.00%
2018/12/19	47	32.19	52	31.75	31.85	-5	10,170	-0.05%
2018/12/18	21	31.96	26	31.86	31.90	-5	10,041	-0.05%
2018/12/17	42	32.04	43	32.12	32.20	-1	10,053	-0.01%
2018/12/14	36	32.43	35	32.71	31.85	1	10,062	0.01%
2018/12/13	263	34.79	276	34.90	33.50	-13	9,881	-0.13%	大買/大賣/
2018/12/11	2	31.30	0	0.00	32.00	2	8,820	0.02%
2018/12/07	50	31.68	55	31.65	31.80	-5	8,751	-0.06%
2018/12/06	72	31.56	39	31.27	31.70	33	8,775	0.38%
2018/12/05	61	32.67	40	33.05	32.70	21	8,855	0.24%
2018/12/04	109	33.67	168	33.46	33.45	-59	8,873	-0.66%	大買/大賣/
2018/12/03	6	33.64	26	33.37	33.50	-20	8,805	-0.23%
2018/11/30	20	31.80	20	31.80	31.70	0	8,545	0.00%
2018/11/29	52	32.35	51	31.85	31.50	1	8,644	0.01%
2018/11/28	110	31.80	50	32.02	31.80	60	8,697	0.69%	大買/
2018/11/27	84	32.34	142	31.74	32.40	-58	8,626	-0.67%	大賣/
2018/11/26	0	0.00	1	31.00	31.45	-1	8,659	-0.01%
2018/11/23	0	0.00	1	29.85	29.85	-1	8,610	-0.01%
2018/11/22	3	32.10	4	32.03	31.50	-1	8,498	-0.01%
2018/11/21	0	0.00	20	32.10	32.25	-20	8,561	-0.23%
2018/11/19	162	32.35	178	32.41	32.00	-16	8,643	-0.19%	大買/大賣/
2018/11/16	95	31.72	60	31.23	32.00	35	8,521	0.41%
2018/11/15	3	30.50	10	30.64	30.40	-7	8,445	-0.08%
2018/11/14	103	30.35	100	29.96	30.40	3	8,442	0.04%	大買/
2018/11/13	0	0.00	5	28.00	29.30	-5	8,313	-0.06%
2018/11/12	80	28.24	80	28.78	28.20	0	8,185	0.00%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/06	72	25.15	72	25.26	24.95	0	7,996	0.00%
2018/11/05	1	26.05	0	0.00	26.05	1	8,003	0.01%
2018/11/02	20	25.85	22	26.24	26.30	-2	8,026	-0.02%
2018/11/01	0	0.00	6	24.92	25.30	-6	7,918	-0.08%
2018/10/31	6	23.91	5	24.25	24.40	1	7,903	0.01%
2018/10/30	30	23.10	30	23.15	23.50	0	7,954	0.00%
2018/10/29	1	22.85	0	0.00	22.95	1	8,015	0.01%
2018/10/26	70	22.49	74	22.34	22.55	-4	8,112	-0.05%
2018/10/25	99	22.41	98	22.60	22.45	1	8,115	0.01%
2018/10/22	0	0.00	2	24.50	24.40	-2	8,349	-0.02%
2018/10/19	1	22.95	1	23.10	23.90	0	8,859	0.00%
2018/10/18	4	23.50	0	0.00	23.55	4	8,974	0.04%
2018/10/17	3	23.83	0	0.00	23.70	3	8,998	0.03%
2018/10/16	1	24.60	0	0.00	24.50	1	8,949	0.01%
2018/10/15	1	24.50	0	0.00	24.50	1	9,156	0.01%
2018/10/12	16	23.87	2	23.95	24.00	14	9,258	0.15%
2018/10/11	6	23.80	7	23.66	23.60	-1	9,310	-0.01%
2018/10/09	62	26.49	62	26.26	26.20	0	9,330	0.00%
2018/10/08	3	26.38	4	26.55	26.65	-1	9,758	-0.01%
2018/10/05	121	26.74	120	26.65	26.20	1	9,945	0.01%	大買/大賣/
2018/10/04	130	27.85	105	28.20	28.00	25	10,587	0.24%	大買/大賣/
2018/10/03	136	28.30	173	28.22	28.20	-37	11,209	-0.33%	大買/大賣/
2018/10/02	5	29.17	2	29.70	28.95	3	11,130	0.03%
2018/09/27	4	31.90	0	0.00	31.80	4	10,889	0.04%
2018/09/26	30	32.30	30	31.90	32.05	0	10,852	0.00%
2018/09/21	111	31.12	117	31.21	31.05	-6	10,816	-0.06%	大買/大賣/
2018/09/20	2	31.38	2	31.45	31.55	0	10,780	0.00%
2018/09/19	8	31.81	0	0.00	31.30	8	10,761	0.07%
2018/09/18	13	32.02	1	32.10	32.00	12	10,667	0.11%
2018/09/17	0	0.00	1	32.10	32.00	-1	10,634	-0.01%
2018/09/14	142	32.09	141	32.04	32.50	1	10,701	0.01%	大買/大賣/
2018/09/12	15	31.14	0	0.00	31.00	15	10,627	0.14%
2018/09/11	90	31.13	90	31.24	31.95	0	10,650	0.00%
2018/09/10	4	32.48	6	32.55	32.05	-2	10,611	-0.02%
2018/09/07	33	33.48	1	33.55	33.30	32	10,656	0.30%
2018/09/05	41	34.34	35	34.04	34.50	6	10,714	0.06%
2018/09/03	3	36.00	0	0.00	35.80	3	10,587	0.03%
2018/08/31	35	37.09	31	37.29	36.70	4	10,639	0.04%
2018/08/30	1	36.30	0	0.00	36.20	1	10,625	0.01%
2018/08/29	5	35.96	0	0.00	35.70	5	10,814	0.05%
2018/08/28	0	0.00	1	35.50	35.50	-1	10,829	-0.01%
2018/08/27	5	35.60	5	35.36	35.15	0	10,920	0.00%
2018/08/24	5	33.65	2	34.20	33.80	3	10,953	0.03%
2018/08/23	0	0.00	2	34.13	34.10	-2	10,966	-0.02%
2018/08/22	74	34.15	85	34.23	33.75	-11	10,906	-0.10%
2018/08/20	1	35.70	1	35.80	34.50	0	11,315	0.00%
2018/08/16	1	36.65	0	0.00	36.65	1	11,348	0.01%
2018/08/15	5	38.15	18	38.07	37.90	-13	11,589	-0.11%
2018/08/14	2	35.75	4	36.84	36.85	-2	12,134	-0.02%
2018/08/13	4	35.73	1	34.45	35.50	3	12,287	0.02%
2018/08/10	3	37.65	2	37.80	37.55	1	12,187	0.01%
2018/08/08	5	38.65	0	0.00	38.60	5	12,387	0.04%
2018/08/07	5	38.60	0	0.00	38.85	5	12,422	0.04%
2018/08/03	16	38.99	3	38.83	39.00	13	12,550	0.10%
2018/08/02	9	37.97	0	0.00	37.65	9	12,638	0.07%
2018/08/01	2	39.75	1	39.20	39.10	1	12,681	0.01%
2018/07/30	32	38.86	31	39.13	38.85	1	13,019	0.01%
2018/07/27	0	0.00	17	39.99	40.05	-17	12,973	-0.13%
2018/07/26	3	40.13	17	40.67	40.70	-14	12,803	-0.11%
2018/07/25	1	38.85	1	38.90	37.90	0	12,359	0.00%
2018/07/24	1	37.80	2	38.10	38.30	-1	12,307	-0.01%
2018/07/23	0	0.00	4	37.80	37.60	-4	12,360	-0.03%
2018/07/20	0	0.00	10	38.47	38.35	-10	12,460	-0.08%
2018/07/18	61	38.01	60	38.03	37.80	1	12,405	0.01%
2018/07/17	12	38.64	1	38.50	38.90	11	12,362	0.09%
2018/07/16	44	38.80	43	38.85	38.65	1	12,343	0.01%
2018/07/13	4	37.79	5	38.02	37.05	-1	11,991	-0.01%
2018/07/12	84	37.20	65	37.48	37.55	19	11,975	0.16%
2018/07/11	6	36.20	12	36.23	37.15	-6	11,380	-0.05%
2018/07/09	3	31.15	0	0.00	31.25	3	10,996	0.03%
2018/07/06	1	31.20	0	0.00	31.20	1	11,464	0.01%
2018/07/04	4	32.45	0	0.00	32.70	4	12,447	0.03%
2018/07/03	3	32.93	0	0.00	32.10	3	13,006	0.02%
2018/07/02	1	33.00	0	0.00	33.10	1	13,314	0.01%
2018/06/29	2	33.95	0	0.00	33.90	2	13,399	0.01%
2018/06/28	2	33.35	2	33.75	33.70	0	13,502	0.00%
2018/06/27	2	33.50	0	0.00	32.90	2	13,814	0.01%
2018/06/25	1	34.30	0	0.00	33.80	1	13,903	0.01%
2018/06/21	1	33.45	0	0.00	33.50	1	14,047	0.01%
2018/06/20	6	32.69	0	0.00	32.60	6	14,114	0.04%
2018/06/19	5	34.00	1	34.80	33.75	4	14,119	0.03%
2018/06/15	4	35.36	1	35.80	35.20	3	14,158	0.02%
2018/06/14	31	35.24	30	34.95	34.85	1	14,071	0.01%
2018/06/13	9	34.92	39	35.25	34.70	-30	14,041	-0.21%
2018/06/12	0	0.00	1	35.40	35.45	-1	14,084	-0.01%
2018/06/11	1	36.10	1	35.80	35.40	0	13,952	0.00%
2018/06/08	0	0.00	3	35.70	35.85	-3	13,940	-0.02%
2018/06/07	1	35.35	10	35.30	35.20	-9	13,820	-0.07%
2018/06/06	1	35.75	0	0.00	35.70	1	13,746	0.01%
2018/06/04	0	0.00	1	36.50	36.30	-1	13,518	-0.01%
2018/06/01	67	36.06	67	36.03	36.20	0	13,373	0.00%
2018/05/30	8	34.36	4	34.58	34.40	4	13,214	0.03%
2018/05/29	23	35.59	6	36.20	35.20	17	13,382	0.13%
2018/05/28	1	35.15	5	34.30	34.90	-4	13,185	-0.03%
2018/05/25	9	33.41	2	33.10	33.10	7	12,886	0.05%
2018/05/24	71	34.42	70	34.15	34.00	1	12,837	0.01%
2018/05/23	4	34.15	6	34.30	34.05	-2	12,805	-0.02%
2018/05/22	19	34.13	15	34.23	35.20	4	12,626	0.03%
2018/05/21	10	31.12	22	31.52	32.00	-12	12,098	-0.10%
2018/05/18	1	30.90	0	0.00	30.60	1	11,960	0.01%
2018/05/17	7	31.25	1	31.75	30.85	6	11,992	0.05%
2018/05/16	24	31.90	12	31.64	31.50	12	12,003	0.10%
2018/05/15	0	0.00	2	32.25	31.90	-2	12,099	-0.02%
2018/05/14	90	32.30	102	32.01	31.75	-12	12,428	-0.10%	大賣/
2018/05/11	14	31.64	0	0.00	31.50	14	12,508	0.11%
2018/05/10	29	32.07	41	32.35	32.20	-12	12,735	-0.09%
2018/05/09	11	31.05	8	31.20	31.40	3	13,108	0.02%
2018/05/08	21	31.42	22	31.73	31.55	-1	14,501	-0.01%
2018/05/07	136	31.71	122	31.87	31.20	14	14,808	0.09%	大買/大賣/
2018/05/04	4	33.46	0	0.00	33.10	4	14,713	0.03%
2018/05/02	1	33.30	3	33.27	33.00	-2	14,712	-0.01%
2018/04/30	2	32.20	10	32.96	33.05	-8	14,683	-0.05%
2018/04/27	13	32.31	8	32.70	32.30	5	14,913	0.03%
2018/04/26	7	33.21	0	0.00	32.00	7	15,227	0.05%
2018/04/25	72	34.56	71	34.79	34.50	1	15,131	0.01%
2018/04/24	23	32.74	37	33.65	34.00	-14	15,052	-0.09%
2018/04/23	97	34.13	82	34.46	33.60	15	14,844	0.10%
2018/04/20	125	35.03	125	34.96	34.65	0	14,749	0.00%	大買/大賣/
2018/04/18	2	35.35	7	35.26	34.70	-5	14,658	-0.03%
2018/04/17	2	36.80	2	35.70	35.50	0	14,648	0.00%
2018/04/16	2	36.70	0	0.00	37.60	2	14,689	0.01%
2018/04/13	2	36.00	4	36.20	36.30	-2	14,611	-0.01%
2018/04/12	7	36.36	0	0.00	36.20	7	14,567	0.05%
2018/04/11	168	37.10	165	37.44	35.30	3	14,156	0.02%	大買/大賣/
2018/04/10	33	38.71	8	38.54	38.20	25	13,821	0.18%
2018/04/09	18	42.20	2	40.50	40.50	16	13,502	0.12%
2018/04/03	373	46.96	181	46.67	45.00	192	13,180	1.46%	大買/大賣/鉅額交易
2018/04/02	72	48.85	0	0.00	48.95	72	12,886	0.56%
2018/03/31	28	49.80	3	50.67	49.80	25	12,835	0.19%
2018/03/30	44	49.63	331	48.57	50.00	-287	12,756	-2.25%	大賣/鉅額交易
2018/03/28	0	0.00	5	49.11	48.90	-5	12,459	-0.04%
2018/03/27	12	49.87	12	49.83	49.85	0	12,570	0.00%
2018/03/26	0	0.00	20	48.50	48.40	-20	12,396	-0.16%
2018/03/23	2	47.00	2	47.25	47.00	0	12,330	0.00%
2018/03/22	29	48.55	32	48.70	48.55	-3	12,284	-0.02%
2018/03/21	31	48.49	30	48.40	48.50	1	12,226	0.01%
2018/03/20	0	0.00	1	47.05	47.60	-1	12,144	-0.01%
2018/03/16	0	0.00	1	47.10	47.10	-1	12,420	-0.01%
2018/03/14	2	45.33	0	0.00	45.15	2	12,655	0.02%
2018/03/13	0	0.00	1	46.00	46.00	-1	12,882	-0.01%
2018/03/12	40	45.97	30	45.95	45.60	10	13,218	0.08%
2018/03/09	5	44.90	0	0.00	45.95	5	13,279	0.04%
2018/03/08	0	0.00	9	44.79	44.60	-9	13,215	-0.07%
2018/03/07	7	44.59	4	45.05	44.15	3	13,213	0.02%
2018/03/06	65	44.49	65	44.20	45.50	0	13,345	0.00%
2018/03/05	90	44.42	90	44.23	44.30	0	13,349	0.00%
2018/03/02	78	44.27	71	43.96	44.55	7	13,462	0.05%
2018/03/01	22	46.44	10	46.45	46.10	12	13,309	0.09%
2018/02/26	32	47.81	30	48.20	47.60	2	13,472	0.01%
2018/02/23	45	48.02	50	47.98	47.80	-5	13,931	-0.04%
2018/02/22	71	49.07	8	48.38	48.10	63	14,128	0.45%
2018/02/21	25	48.70	78	49.62	50.50	-53	14,260	-0.37%
2018/02/12	0	0.00	7	46.82	46.15	-7	14,596	-0.05%
2018/02/09	2	45.48	1	46.80	46.50	1	15,312	0.01%
2018/02/08	172	47.83	53	48.45	47.50	119	16,522	0.72%	大買/鉅額交易
2018/02/07	7	49.03	127	48.79	49.00	-120	17,249	-0.70%	大賣/鉅額交易
2018/02/06	82	44.41	74	45.07	46.50	8	17,155	0.05%
2018/02/05	10	48.30	0	0.00	48.50	10	16,883	0.06%
2018/02/02	43	50.63	31	51.19	49.70	12	16,783	0.07%
2018/02/01	313	53.31	194.4	54.79	51.40	118.6	16,594	0.71%	大買/大賣/鉅額交易
2018/01/31	562	55.10	560	55.97	53.10	2	16,249	0.01%	大買/大賣/
2018/01/30	182	53.68	338	52.97	53.10	-156	14,707	-1.06%	大買/大賣/鉅額交易
2018/01/29	155	51.50	152	51.75	51.50	3	14,188	0.02%	大買/大賣/
2018/01/26	2	49.90	0	0.00	49.85	2	14,070	0.01%
2018/01/25	5	51.60	6	49.97	49.50	-1	14,094	-0.01%
2018/01/23	125	53.18	117	54.18	50.30	8	14,143	0.06%	大買/大賣/
2018/01/22	1	51.30	11	50.34	53.40	-10	13,899	-0.07%
2018/01/19	2	48.00	2	48.60	48.80	0	13,640	0.00%
2018/01/18	0	0.00	1	48.60	47.35	-1	13,612	-0.01%
2018/01/17	3	48.58	1	49.05	48.30	2	13,689	0.01%
2018/01/16	2	48.00	2	48.30	48.15	0	13,914	0.00%
2018/01/15	120	49.18	0	0.00	48.60	120	13,971	0.86%	大買/鉅額交易
2018/01/12	2	50.40	0	0.00	49.95	2	13,983	0.01%
2018/01/11	130	49.81	61	49.96	49.45	69	13,887	0.50%	大買/
2018/01/10	3	49.08	162	48.54	49.40	-159	13,737	-1.16%	大賣/鉅額交易
2018/01/09	78	46.68	100	46.72	46.90	-22	13,549	-0.16%
2018/01/08	1	47.55	7	46.99	47.50	-6	13,458	-0.04%
2018/01/04	32	45.98	30	46.35	45.80	2	13,668	0.01%
2018/01/03	0	0.00	5	45.88	46.35	-5	13,721	-0.04%
2018/01/02	219	46.13	189	46.59	45.55	30	13,633	0.22%	大買/大賣/