元太 (8069)-元大-佳里券商分點個股進出

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
250.5
漲跌
▲11.0
漲幅
+4.59%
成交量
9,566張
產業
上櫃光電類股
1449人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/06/27	1	253.50	0	0.00	250.50	1	6,154	0.02%
2024/06/26	1	240.00	1.3	239.90	239.50	-0.3	6,084	0.00%
2024/06/18	0	0.00	7	237.64	239.00	-7	6,195	-0.11%
2024/06/17	0	0.00	0	247.00	246.00	0	6,151	0.00%
2024/06/14	0	0.00	1	247.56	250.00	-1	6,152	-0.02%
2024/06/13	0	0.00	1	244.00	246.50	-1	6,150	-0.02%
2024/06/12	2	238.75	15.1	237.16	243.00	-13.1	6,061	-0.22%
2024/06/11	1	231.00	2.1	231.98	232.50	-1.1	5,905	-0.02%
2024/05/30	1.1	221.93	0	0.00	220.00	1.1	6,424	0.02%
2024/05/29	1	232.50	0	0.00	227.00	1	6,488	0.02%
2024/05/28	1	227.00	0	0.00	229.50	1	6,558	0.02%
2024/05/24	0	0.00	1	227.00	227.00	-1	6,874	-0.01%
2024/05/23	0	0.00	1.2	224.10	225.50	-1.2	6,933	-0.02%
2024/05/21	0.2	212.00	0	0.00	210.50	0.2	6,826	0.00%
2024/05/17	1	210.98	1	210.50	209.00	0	6,992	0.00%
2024/05/16	0.6	213.52	0	0.00	210.50	0.6	7,020	0.01%
2024/05/15	1	216.00	0	0.00	217.00	1	7,038	0.01%
2024/05/14	3	212.50	3	215.00	214.00	0	7,213	0.00%
2024/05/13	0	0.00	0.2	213.00	219.00	-0.2	7,201	0.00%
2024/05/10	0	0.00	0.1	209.00	210.50	-0.1	7,130	0.00%
2024/05/09	0.1	210.00	0	0.00	208.00	0.1	7,297	0.00%
2024/05/08	0.3	210.37	0	0.00	209.50	0.3	7,447	0.00%
2024/05/03	1	219.50	1	218.00	217.50	0	8,148	0.00%
2024/05/02	2	216.50	1	217.50	216.00	1	8,247	0.01%
2024/04/30	2.3	213.39	2	214.75	210.00	0.3	8,213	0.00%
2024/04/29	5	221.50	0	0.00	220.50	5	8,180	0.06%
2024/04/26	5.1	228.79	4.1	229.11	227.50	1	8,103	0.01%
2024/04/25	4	217.25	4.6	218.07	216.50	-0.6	8,015	-0.01%
2024/04/24	0.5	210.99	0.1	213.00	209.00	0.4	7,906	0.01%
2024/04/23	2.4	211.53	0	0.00	208.00	2.4	7,910	0.03%
2024/04/22	3.1	214.35	0	0.00	207.00	3.1	7,885	0.04%
2024/04/19	0.2	219.70	1	221.50	215.00	-0.8	7,795	-0.01%
2024/04/18	1	232.50	0	0.00	225.50	1	7,695	0.01%
2024/04/17	3	229.33	0	0.00	229.00	3	7,574	0.04%
2024/04/16	3	238.67	1	237.00	237.00	2	7,500	0.03%
2024/04/12	0	0.00	5	241.00	245.00	-5	7,483	-0.07%
2024/04/11	0	0.00	0.1	241.00	242.00	-0.1	7,431	0.00%
2024/04/10	0	0.00	0	236.50	240.00	0	7,391	0.00%
2024/04/09	0	227.50	0	231.00	231.00	0	7,358	0.00%
2024/04/02	1	228.50	0	0.00	230.00	1	7,325	0.01%
2024/03/26	0.1	230.00	0	0.00	229.50	0.1	7,926	0.00%
2024/03/22	0	237.00	0	0.00	236.50	0	7,858	0.00%
2024/03/18	0	0.00	0.1	240.71	244.50	-0.1	7,934	0.00%
2024/03/15	0	0.00	5	239.50	234.00	-5	7,914	-0.06%
2024/03/13	0.1	230.08	0.1	231.00	230.50	0	7,846	0.00%
2024/03/12	0.1	235.50	0.2	236.00	236.00	-0.2	7,793	0.00%
2024/03/11	1	225.00	1	227.00	229.50	0	7,722	0.00%
2024/03/08	11.3	239.22	10	222.02	222.50	1.2	7,635	0.02%
2024/03/07	9	242.00	9.1	234.52	240.00	-0.1	7,314	0.00%
2024/03/06	0	0.00	0	241.00	241.00	0	7,264	0.00%
2024/03/05	1	241.50	0	0.00	241.00	1	7,259	0.01%
2024/03/04	1	255.00	1.1	246.57	246.50	-0.1	7,191	0.00%
2024/03/01	2	248.50	1	243.14	253.00	1	7,109	0.01%
2024/02/29	1	237.43	1.1	240.34	246.00	-0.1	6,948	0.00%
2024/02/27	1	230.00	3.3	230.56	230.00	-2.3	6,664	-0.03%
2024/02/26	1.7	223.56	0.1	223.50	223.50	1.7	6,590	0.03%
2024/02/23	1.2	231.00	0.1	233.30	231.50	1.1	6,505	0.02%
2024/02/22	0.1	230.93	1.1	232.99	233.00	-1	6,498	-0.02%
2024/02/21	0	0.00	0.1	230.71	232.00	-0.1	6,489	0.00%
2024/02/20	0.4	225.13	6.4	228.36	228.50	-6	6,446	-0.09%
2024/02/19	1	224.00	1.2	222.98	223.00	-0.2	6,536	0.00%
2024/02/16	0	0.00	2.1	229.30	226.00	-2.1	6,577	-0.03%
2024/02/15	2	227.75	8.4	227.62	229.00	-6.4	6,481	-0.10%
2024/02/02	0	0.00	9.1	215.56	214.00	-9.1	6,223	-0.15%
2024/02/01	2.1	214.19	0	0.00	213.50	2.1	6,168	0.03%
2024/01/31	2.2	217.78	0	0.00	208.00	2.2	6,050	0.04%
2024/01/30	0.2	213.03	1	216.00	212.00	-0.8	5,985	-0.01%
2024/01/29	3.4	216.29	5	214.00	216.00	-1.6	5,987	-0.03%
2024/01/26	5	213.40	15.2	212.83	217.00	-10.2	5,799	-0.18%
2024/01/25	0	0.00	5.1	199.11	200.50	-5.1	5,280	-0.10%
2024/01/24	2	196.00	0	0.00	193.50	2	5,127	0.04%
2024/01/23	2	196.50	1.1	193.91	195.50	0.9	5,071	0.02%
2024/01/22	1	189.50	3	189.50	187.50	-2	4,994	-0.04%
2024/01/19	2	188.00	0	0.00	187.00	2	4,987	0.04%
2024/01/18	0	0.00	1	185.00	185.00	-1	4,944	-0.02%
2024/01/17	2	181.75	0	0.00	182.50	2	4,926	0.04%
2024/01/11	0	0.00	0.1	188.00	187.00	-0.1	5,273	0.00%
2024/01/10	0.1	184.00	0	0.00	187.00	0.1	5,293	0.00%
2024/01/08	1	195.50	1	193.00	192.00	0	5,267	0.00%
2024/01/04	0	0.00	1.6	188.81	188.00	-1.6	5,308	-0.03%
2024/01/03	0	0.00	1.1	188.64	189.50	-1.1	5,427	-0.02%
2024/01/02	0.1	197.00	2	195.50	195.00	-1.9	5,495	-0.04%
2023/12/29	0.1	198.50	0.2	197.00	197.00	-0.1	5,531	0.00%
2023/12/28	0.5	201.08	0	0.00	201.50	0.5	5,510	0.01%
2023/12/27	1	202.50	7.2	201.93	203.00	-6.2	5,510	-0.11%
2023/12/26	4	194.75	0.1	194.00	193.50	4	5,340	0.07%
2023/12/25	6	199.17	0	0.00	197.00	6	5,297	0.11%
2023/12/22	5	196.90	18.7	194.14	197.00	-13.7	5,205	-0.26%
2023/12/20	1	179.50	1	181.00	181.00	0	4,888	0.00%
2023/12/18	1	178.00	1	178.50	178.50	0	4,963	0.00%
2023/12/15	6	181.42	2	182.00	180.00	4	5,028	0.08%
2023/12/14	3	180.67	3	180.33	181.00	0	4,950	0.00%
2023/12/12	1	175.00	2	175.00	174.50	-1	4,944	-0.02%
2023/12/11	2	176.25	2	176.75	176.00	0	4,983	0.00%
2023/12/08	5	180.00	4	181.00	178.50	1	5,027	0.02%
2023/12/07	0	0.00	2	180.75	180.50	-2	5,225	-0.04%
2023/12/06	0	0.00	1	180.50	178.00	-1	5,273	-0.02%
2023/12/05	4	180.00	0	0.00	179.00	4	5,321	0.08%
2023/12/01	1	183.00	0	0.00	180.50	1	5,345	0.02%
2023/11/30	0	0.00	1	180.00	183.00	-1	5,332	-0.02%
2023/11/29	0.1	178.00	0	0.00	178.50	0.1	5,283	0.00%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/22	0	177.50	1	177.50	177.50	-1	5,418	-0.02%
2023/11/21	2	176.75	0	0.00	176.00	2	5,460	0.04%
2023/11/20	1.1	178.45	0	0.00	177.50	1.1	5,505	0.02%
2023/11/17	0	0.00	2	180.00	181.00	-2	5,543	-0.04%
2023/11/16	3	180.50	2	181.50	180.50	1	5,583	0.02%
2023/11/15	0	0.00	2	180.25	180.00	-2	5,481	-0.04%
2023/11/14	0	0.00	1	176.00	175.00	-1	5,551	-0.02%
2023/11/10	0	0.00	1	173.00	173.50	-1	6,445	-0.02%
2023/11/09	1	172.50	11	168.36	172.50	-10	6,645	-0.15%
2023/11/08	0	0.00	1	170.50	171.00	-1	6,735	-0.01%
2023/11/06	0.4	175.00	1	173.50	173.00	-0.7	6,738	-0.01%
2023/10/26	1	167.00	0	0.00	167.00	1	7,216	0.01%
2023/10/25	0	0.00	0.3	172.00	173.00	-0.3	7,299	0.00%
2023/10/24	0.3	168.50	0	0.00	170.00	0.3	7,342	0.00%
2023/10/23	5.2	170.02	3	171.50	168.00	2.2	7,307	0.03%
2023/10/20	5	173.00	0	0.00	173.00	5	7,205	0.07%
2023/10/19	0.4	178.38	1	178.50	178.50	-0.6	7,130	-0.01%
2023/10/18	0	0.00	1	180.00	180.00	-1	7,122	-0.01%
2023/10/17	0	0.00	0.1	180.00	178.50	-0.1	7,183	0.00%
2023/10/13	1	184.00	1	183.00	183.50	0	7,266	0.00%
2023/10/12	3	182.83	1.1	184.50	185.00	1.9	7,245	0.03%
2023/10/11	1	183.00	1	181.00	181.00	0	7,233	0.00%
2023/10/06	1	185.50	5.1	184.41	182.00	-4.1	7,202	-0.06%
2023/10/05	0	0.00	1	183.00	182.50	-1	7,158	-0.01%
2023/10/04	1	178.04	0	0.00	178.00	1	7,171	0.01%
2023/09/27	1	179.00	0	0.00	178.50	1	7,294	0.01%
2023/09/26	5.1	179.00	0	0.00	177.50	5.1	7,325	0.07%
2023/09/25	1	183.50	1	183.50	182.00	0	7,373	0.00%
2023/09/22	0	0.00	0.1	179.50	179.50	-0.1	7,489	0.00%
2023/09/21	3	180.33	0	0.00	178.00	3	7,579	0.04%
2023/09/20	7.2	181.54	0	0.00	180.00	7.2	7,664	0.09%
2023/09/19	2	185.25	1	185.00	181.00	1	7,767	0.01%
2023/09/18	2	179.00	1	179.50	178.50	1	8,282	0.01%
2023/09/15	1	181.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	3	179.50	5	182.10	182.50	-2	8,376	-0.02%
2023/09/13	0	176.00	1	179.00	174.00	-1	8,346	-0.01%
2023/09/12	3.1	173.86	1	172.00	172.00	2.1	8,365	0.02%
2023/09/11	2	179.50	2	179.25	178.50	0	8,287	0.00%
2023/09/08	2.1	179.31	1	180.00	179.50	1.1	8,389	0.01%
2023/09/07	1	184.50	0	0.00	183.50	1	8,546	0.01%
2023/09/06	0	187.00	0	0.00	186.50	0	8,648	0.00%
2023/09/05	0	186.00	1	185.00	185.00	-1	8,865	-0.01%
2023/09/04	2.1	186.00	0	184.50	184.00	2.1	8,982	0.02%
2023/09/01	1	189.00	2	186.25	188.00	-1	9,011	-0.01%
2023/08/31	2	182.75	1	183.00	182.50	1	9,077	0.01%
2023/08/28	0.1	182.00	0	0.00	181.50	0.1	9,482	0.00%
2023/08/25	0.1	182.07	0	0.00	181.00	0.1	9,562	0.00%
2023/08/24	5	185.50	0	186.50	185.00	5	9,619	0.05%
2023/08/23	0.1	180.50	0	0.00	180.00	0.1	9,749	0.00%
2023/08/22	0.1	182.50	0	0.00	181.00	0.1	9,975	0.00%
2023/08/21	0	182.09	0	0.00	179.50	0	9,991	0.00%
2023/08/18	2.2	180.27	0	0.00	181.00	2.2	10,044	0.02%
2023/08/17	7.1	178.20	1	180.50	183.50	6.1	9,996	0.06%
2023/08/16	8.4	191.74	1	191.50	191.00	7.4	9,513	0.08%
2023/08/14	1	202.00	1	201.98	201.00	0	9,624	0.00%
2023/08/11	0.5	203.00	0	0.00	204.50	0.5	9,901	0.01%
2023/08/10	7.1	209.64	3	209.50	208.50	4.1	10,024	0.04%
2023/08/08	1	225.50	1	225.50	225.50	0	10,000	0.00%
2023/08/07	2	227.50	2.1	227.45	228.00	-0.1	9,996	0.00%
2023/08/04	0	0.00	1	217.00	217.50	-1	9,939	-0.01%
2023/08/01	1	226.00	0.1	225.00	222.50	0.9	10,227	0.01%
2023/07/31	1.1	225.09	1	222.50	225.00	0.1	10,323	0.00%
2023/07/28	0	0.00	0.1	219.50	221.50	-0.1	10,400	0.00%
2023/07/27	0	0.00	3	210.00	213.00	-3	10,711	-0.03%
2023/07/26	0.2	208.06	0	0.00	208.50	0.2	11,395	0.00%
2023/07/25	0.1	208.50	0	0.00	208.00	0.1	11,620	0.00%
2023/07/19	0	0.00	1	219.50	219.00	-1	11,899	-0.01%
2023/07/17	0	0.00	4	218.13	218.50	-4	12,170	-0.03%
2023/07/14	0.1	221.00	0	220.50	220.50	0.1	12,292	0.00%
2023/07/13	0	223.00	0	0.00	221.00	0	12,382	0.00%
2023/07/07	0	0.00	2	214.50	212.50	-2	12,723	-0.02%
2023/07/06	0	0.00	0.2	217.50	216.50	-0.2	12,802	0.00%
2023/07/05	0	0.00	0	223.50	223.50	0	13,110	0.00%
2023/07/04	9	224.56	2	224.00	224.50	7	13,391	0.05%
2023/07/03	1.1	225.50	1	224.50	224.50	0.1	13,818	0.00%
2023/06/30	4	223.88	4.1	223.07	225.00	-0.1	13,825	0.00%
2023/06/29	3	218.17	3.1	219.29	220.50	-0.1	13,824	0.00%
2023/06/28	2.1	213.12	2.1	214.31	215.00	0	13,779	0.00%
2023/06/27	6	211.92	5	212.90	211.50	1	13,714	0.01%
2023/06/26	6.2	203.03	6.1	208.03	207.50	0.1	13,656	0.00%
2023/06/21	1	222.50	0	0.00	222.00	1	13,254	0.01%
2023/06/20	1.1	224.05	0	0.00	227.00	1.1	13,325	0.01%
2023/06/19	0	0.00	0	229.50	227.50	0	13,442	0.00%
2023/06/16	1	228.50	0	0.00	228.50	1	13,454	0.01%
2023/06/15	3.1	232.29	3	231.17	231.00	0.1	13,434	0.00%
2023/06/14	9.2	235.45	4	236.25	235.00	5.2	13,455	0.04%
2023/06/13	3	233.00	8.2	236.55	241.00	-5.2	13,480	-0.04%
2023/06/12	0	0.00	1.5	229.93	226.50	-1.5	13,457	-0.01%
2023/06/09	0	0.00	2	225.00	227.00	-2	13,641	-0.01%
2023/06/08	2.2	217.36	0	0.00	216.00	2.2	13,800	0.02%
2023/06/07	0	0.00	0.2	224.50	226.50	-0.2	14,437	0.00%
2023/06/06	6	224.50	6.1	222.56	224.50	-0.1	14,667	0.00%
2023/06/05	0	0.00	0.1	223.00	222.50	-0.1	14,787	0.00%
2023/06/02	5	219.00	2	219.44	218.00	3	14,948	0.02%
2023/05/31	1	208.50	3	207.50	207.00	-2	15,223	-0.01%
2023/05/30	1	205.50	9.1	206.38	205.50	-8.1	15,284	-0.05%
2023/05/29	2.3	208.69	1.2	209.08	205.00	1.1	15,377	0.01%
2023/05/26	3	208.02	2.7	207.06	211.00	0.3	15,672	0.00%
2023/05/25	0.2	200.50	0.3	200.00	204.00	-0.1	15,576	0.00%
2023/05/24	1.1	202.05	8.1	203.24	203.50	-7	15,794	-0.04%
2023/05/23	1	200.00	6.1	200.91	200.50	-5.1	15,994	-0.03%
2023/05/22	0.2	198.00	2.5	198.60	196.00	-2.3	16,029	-0.01%
2023/05/19	0.2	194.00	0.3	195.33	198.00	-0.2	16,148	0.00%
2023/05/18	3.6	200.81	2.2	200.83	198.50	1.4	16,664	0.01%
2023/05/17	0.2	204.00	68.3	204.56	204.00	-68.1	16,424	-0.41%
2023/05/16	2	195.25	2.1	195.81	198.00	-0.1	16,328	0.00%
2023/05/15	0	0.00	1	192.00	191.00	-1	16,291	-0.01%
2023/05/12	0	0.00	1	192.00	193.00	-1	16,487	-0.01%
2023/05/11	0	0.00	3	191.00	189.00	-3	16,727	-0.02%
2023/05/10	0	0.00	1	190.00	191.00	-1	16,947	-0.01%
2023/05/09	1	192.00	2	192.50	192.00	-1	17,073	-0.01%
2023/05/08	5.1	193.78	2.1	194.69	192.50	3	17,251	0.02%
2023/05/05	4	198.38	4	198.50	198.00	0	17,369	0.00%
2023/05/04	1	197.50	1	197.98	196.50	0	18,012	0.00%
2023/05/03	20	200.25	14.5	197.72	197.00	5.5	18,098	0.03%
2023/05/02	14	191.46	9.2	191.98	197.50	4.8	17,881	0.03%
2023/04/28	0	0.00	15.6	190.50	190.50	-15.6	17,603	-0.09%
2023/04/27	5	175.39	6.1	175.25	173.50	-1.1	17,597	-0.01%
2023/04/26	8	174.63	5	173.40	175.50	3	17,774	0.02%
2023/04/25	5.1	171.30	3	174.83	170.00	2.1	17,824	0.01%
2023/04/24	7	174.93	11.1	175.38	173.50	-4.1	17,950	-0.02%
2023/04/21	3	171.33	3.1	172.03	172.00	-0.1	17,974	0.00%
2023/04/20	22	168.64	0	0.00	167.00	22	18,203	0.12%
2023/04/19	3.1	171.51	3	170.83	171.00	0.1	18,613	0.00%
2023/04/18	3	170.67	0	0.00	171.50	3	18,811	0.02%
2023/04/17	1	172.00	0	0.00	172.00	1	19,005	0.01%
2023/04/14	4	173.12	4	172.50	173.50	0	19,254	0.00%
2023/04/13	3	174.51	0	0.00	173.50	3	19,349	0.02%
2023/04/12	1.2	174.96	8.2	175.33	175.00	-7	19,500	-0.04%
2023/04/11	6.1	178.26	7	180.79	178.50	-0.9	19,579	0.00%
2023/04/10	19	177.29	22	177.64	178.00	-3	19,623	-0.02%
2023/04/07	9.1	171.32	2	170.25	172.00	7.1	19,333	0.04%
2023/04/06	38.3	174.40	2	172.00	171.00	36.3	19,087	0.19%
2023/03/31	0	0.00	3	185.17	184.50	-3	18,757	-0.02%
2023/03/30	1	183.50	19	183.92	184.50	-18	18,956	-0.09%
2023/03/29	3	182.17	4	181.13	179.50	-1	18,944	-0.01%
2023/03/28	5	183.30	2	181.50	182.00	3	19,128	0.02%
2023/03/27	3	183.83	2.1	184.76	185.00	0.9	19,233	0.00%
2023/03/24	4	184.38	4	183.75	184.00	0	19,458	0.00%
2023/03/23	4.1	181.00	4	181.00	181.00	0.1	19,549	0.00%
2023/03/22	12.1	182.55	8	183.00	182.50	4.1	20,129	0.02%
2023/03/21	31	178.53	2.2	178.77	178.50	28.8	20,311	0.14%
2023/03/20	0	178.00	1	178.00	177.00	-1	20,573	0.00%
2023/03/17	3.1	176.83	3	176.50	175.50	0.1	20,951	0.00%
2023/03/16	4.1	174.61	2	174.25	173.50	2.1	21,229	0.01%
2023/03/15	4.2	176.93	5	177.00	174.00	-0.8	21,596	0.00%
2023/03/14	9	176.11	18	177.58	174.00	-9	21,825	-0.04%
2023/03/13	17.3	176.75	21	176.07	176.00	-3.7	21,869	-0.02%
2023/03/10	19.8	180.79	9	181.44	180.00	10.8	21,694	0.05%
2023/03/09	4	202.75	5.1	202.96	199.50	-1.1	21,317	-0.01%
2023/03/08	2.1	201.95	5	200.90	201.00	-2.9	21,404	-0.01%
2023/03/07	5.2	207.50	1.2	205.17	205.00	4	21,612	0.02%
2023/03/06	4.1	202.30	13.2	202.77	207.50	-9.2	21,672	-0.04%
2023/03/03	2.1	196.95	2.2	196.05	192.50	-0.2	21,756	0.00%
2023/03/02	1.5	195.49	0.1	194.50	194.50	1.4	22,171	0.01%
2023/03/01	1.2	193.00	1	193.00	193.00	0.2	22,508	0.00%
2023/02/24	8.1	196.27	3	195.17	194.50	5.1	22,873	0.02%
2023/02/23	1	202.00	1	202.00	202.00	0	23,262	0.00%
2023/02/22	5.5	202.65	1.4	203.71	202.00	4.1	24,058	0.02%
2023/02/21	2	207.75	4.6	209.52	210.00	-2.6	24,129	-0.01%
2023/02/20	1.2	203.71	1	204.00	203.50	0.2	24,377	0.00%
2023/02/17	4	205.13	2.2	205.56	206.00	1.9	25,053	0.01%
2023/02/16	1	200.50	15.2	202.70	206.00	-14.2	25,127	-0.06%
2023/02/15	2.1	191.00	0	0.00	191.00	2.1	24,963	0.01%
2023/02/14	11.1	196.35	3	196.50	194.00	8.1	25,384	0.03%
2023/02/13	2	195.75	3.1	195.19	196.50	-1.1	25,641	0.00%
2023/02/10	0	0.00	1	196.00	193.00	-1	25,850	0.00%
2023/02/09	1.2	198.17	5.6	197.74	196.50	-4.4	26,118	-0.02%
2023/02/08	4	196.13	4.1	195.37	193.00	-0.1	26,283	0.00%
2023/02/07	1.3	191.58	3.1	191.53	193.00	-1.8	26,566	-0.01%
2023/02/06	33	192.35	83.2	193.32	191.50	-50.2	26,647	-0.19%
2023/02/03	137	190.97	82.2	193.09	190.50	54.9	26,670	0.21%	大買/
2023/02/02	168.2	190.10	171.2	190.16	190.50	-3	26,475	-0.01%	大買/大賣/
2023/02/01	1	178.00	6	178.08	179.00	-5	26,112	-0.02%
2023/01/31	1.1	173.00	0.6	173.00	172.50	0.4	26,147	0.00%
2023/01/30	8	175.75	22	174.09	173.50	-14	26,138	-0.05%
2023/01/17	22	175.75	1	175.96	176.00	21	25,983	0.08%
2023/01/16	1.2	174.78	25	175.60	176.50	-23.8	26,111	-0.09%
2023/01/13	7	172.21	1	174.50	173.00	6	26,318	0.02%
2023/01/12	18	173.67	9.6	174.66	172.00	8.4	26,425	0.03%
2023/01/11	5	173.50	10	175.75	174.00	-5	26,403	-0.02%
2023/01/10	27.2	175.03	23	175.33	173.50	4.2	26,451	0.02%
2023/01/09	38.7	175.54	24.2	173.09	172.50	14.5	26,265	0.06%
2023/01/06	7	170.36	8.1	169.64	172.00	-1.1	26,179	0.00%
2023/01/05	9	168.61	9	168.17	165.00	0	26,179	0.00%
2023/01/04	7.2	171.90	8	173.32	170.00	-0.8	26,238	0.00%
2023/01/03	1	168.00	8.1	168.08	170.50	-7.1	26,247	-0.03%
2022/12/30	0.1	163.00	1	165.00	161.00	-0.9	26,196	0.00%
2022/12/29	10	161.25	9	158.67	164.00	1	26,189	0.00%
2022/12/28	9.1	164.49	7	161.86	161.00	2.1	26,216	0.01%
2022/12/27	1	170.50	1	166.50	168.00	0	26,263	0.00%
2022/12/26	4	167.38	5	169.10	166.00	-1	26,416	0.00%
2022/12/23	3	166.33	4	166.63	167.00	-1	26,662	0.00%
2022/12/22	8	165.81	7	164.71	169.50	1	26,847	0.00%
2022/12/21	5	165.60	6	164.00	164.00	-1	26,905	0.00%
2022/12/20	6.1	168.37	7	168.43	164.00	-0.9	26,953	0.00%
2022/12/19	2.1	169.36	1	170.50	169.50	1.1	27,091	0.00%
2022/12/16	12.1	171.14	6	173.58	168.00	6.1	27,192	0.02%
2022/12/15	11	178.09	11.4	178.51	177.00	-0.4	27,037	0.00%
2022/12/14	8.3	175.01	26	173.69	178.50	-17.7	26,864	-0.07%
2022/12/13	27	169.06	19	167.13	165.00	8	26,294	0.03%
2022/12/12	9	167.73	10	169.85	171.00	-1	26,022	0.00%
2022/12/09	14.1	169.43	14	171.79	170.00	0.1	25,876	0.00%
2022/12/08	18.1	170.61	12	171.08	169.50	6.1	25,677	0.02%
2022/12/07	10.1	174.90	15	176.80	172.00	-4.9	25,533	-0.02%
2022/12/06	23.1	183.90	19	185.63	181.50	4.1	25,368	0.02%
2022/12/05	11	185.36	9.2	186.47	186.00	1.8	25,288	0.01%
2022/12/02	3	176.84	5.1	179.19	181.00	-2	25,249	-0.01%
2022/12/01	7.1	180.63	26	181.23	177.50	-18.9	25,343	-0.07%
2022/11/30	10	174.75	10	177.55	181.00	0	25,232	0.00%
2022/11/29	16.2	180.96	14.2	179.65	177.00	2	25,069	0.01%
2022/11/28	14.1	181.04	16.1	182.78	184.00	-2	24,844	-0.01%
2022/11/25	3	177.00	4.1	178.60	177.50	-1.1	24,664	0.00%
2022/11/24	13	175.23	10	175.30	178.00	3	24,408	0.01%
2022/11/23	7.3	167.68	10.2	167.62	169.00	-2.9	24,076	-0.01%
2022/11/22	46.1	166.55	12.1	165.70	163.50	34	23,799	0.14%
2022/11/21	15.2	163.28	19.3	162.83	164.00	-4.1	23,469	-0.02%
2022/11/18	14.4	171.25	10.1	170.51	170.00	4.4	22,849	0.02%
2022/11/17	4	186.00	9.3	185.55	188.50	-5.3	22,015	-0.02%
2022/11/16	8.2	180.32	8.1	181.63	182.50	0.2	21,904	0.00%
2022/11/15	21.3	183.18	7	179.21	178.50	14.3	21,782	0.07%
2022/11/14	5	192.11	10	193.95	193.50	-5	21,755	-0.02%
2022/11/11	17	192.09	24.1	190.35	189.50	-7.1	22,085	-0.03%
2022/11/10	20.2	189.36	11.2	190.45	185.00	9	21,815	0.04%
2022/11/09	16.3	197.82	11	198.27	195.00	5.3	21,644	0.02%
2022/11/08	5	208.10	8	206.75	203.00	-3	21,457	-0.01%
2022/11/07	39	209.86	37	212.19	208.00	2	21,297	0.01%
2022/11/04	5	211.40	5.2	209.63	217.00	-0.2	20,999	0.00%
2022/11/03	18.1	209.23	21.1	210.77	212.50	-3	20,765	-0.01%
2022/11/02	8	200.56	8	198.81	200.50	0	20,781	0.00%
2022/11/01	5	202.50	4	205.00	202.00	1	20,920	0.00%
2022/10/31	15.1	205.54	14	207.29	205.50	1.1	20,907	0.01%
2022/10/28	16	205.27	15	202.00	207.00	1	20,928	0.00%
2022/10/27	2	191.00	4	190.50	196.00	-2	20,654	-0.01%
2022/10/26	1	182.50	1	185.00	186.00	0	20,510	0.00%
2022/10/25	8	182.31	7.1	182.77	182.50	0.9	20,514	0.00%
2022/10/24	7	186.50	6	186.42	185.00	1	20,460	0.00%
2022/10/21	8.1	190.23	7	190.14	183.50	1.1	20,432	0.01%
2022/10/20	6	196.25	2.1	197.71	200.50	3.9	20,179	0.02%
2022/10/19	0	0.00	13	203.73	201.00	-13	20,098	-0.06%
2022/10/18	13	206.42	9	204.83	205.00	4	20,078	0.02%
2022/10/17	4	201.38	3	199.67	205.00	1	20,107	0.00%
2022/10/14	112	210.65	114.1	207.21	206.50	-2.1	19,989	-0.01%	大買/大賣/
2022/10/13	4	201.88	3.2	207.50	200.00	0.8	19,795	0.00%
2022/10/12	10	204.40	12	203.25	207.00	-2	19,691	-0.01%
2022/10/11	4.1	207.28	0	0.00	201.00	4.1	19,656	0.02%
2022/10/07	5	220.00	5	220.60	221.00	0	19,904	0.00%
2022/10/06	2	215.50	1	218.00	218.00	1	20,385	0.00%
2022/10/05	1	222.50	1	219.00	219.00	0	20,750	0.00%
2022/10/04	6	213.92	3.2	215.05	218.50	2.8	21,066	0.01%
2022/10/03	2.2	207.96	2	209.75	209.00	0.2	21,333	0.00%
2022/09/30	7	207.57	7	206.36	212.00	0	21,793	0.00%
2022/09/29	5	210.30	5.3	207.80	206.50	-0.3	22,711	0.00%
2022/09/28	4.3	212.34	7	210.29	205.50	-2.8	23,035	-0.01%
2022/09/27	12	215.71	10	215.30	219.00	2	23,768	0.01%
2022/09/26	14.2	218.48	13.1	216.38	215.50	1.1	24,268	0.00%
2022/09/23	9.1	231.33	8	231.81	227.00	1.1	24,475	0.00%
2022/09/22	8	236.13	7	234.00	238.50	1	24,749	0.00%
2022/09/21	4	233.75	6	232.92	234.50	-2	24,902	-0.01%
2022/09/20	9	235.39	8	234.94	235.50	1	25,011	0.00%
2022/09/19	3	233.17	3	234.50	234.00	0	25,194	0.00%
2022/09/16	4.1	234.52	3	235.67	234.50	1.1	25,504	0.00%
2022/09/15	10	244.19	8.1	243.36	240.00	1.9	26,060	0.01%
2022/09/14	11.2	241.63	11	242.05	242.50	0.2	26,125	0.00%
2022/09/13	10	245.60	14.2	247.08	248.50	-4.2	26,249	-0.02%
2022/09/12	29.1	244.04	24	242.40	237.50	5.1	26,185	0.02%
2022/09/08	10	237.05	9.6	237.14	240.50	0.4	26,324	0.00%
2022/09/07	19.1	227.39	21	226.81	228.50	-1.9	26,382	-0.01%
2022/09/06	14.1	238.24	14	236.00	232.50	0.1	26,387	0.00%
2022/09/05	12.1	242.75	11	243.55	243.00	1.1	26,468	0.00%
2022/09/02	10	240.00	11.1	238.95	242.00	-1.1	26,588	0.00%
2022/09/01	6.5	237.48	7	236.93	233.50	-0.5	26,784	0.00%
2022/08/31	13	243.69	13	242.73	239.50	0	26,958	0.00%
2022/08/30	17	240.97	14	241.97	247.00	3	26,980	0.01%
2022/08/29	8.5	237.58	5	238.40	240.50	3.5	27,013	0.01%
2022/08/26	2	244.48	2	241.25	240.00	0	27,221	0.00%
2022/08/25	3	246.00	2	245.26	244.00	1	27,195	0.00%
2022/08/24	12	244.17	14	243.32	241.00	-2	27,382	-0.01%
2022/08/23	22	240.48	61.2	243.50	243.50	-39.1	27,788	-0.14%
2022/08/22	106	243.05	186	246.47	243.50	-80	28,218	-0.28%	大買/大賣/
2022/08/19	164.1	245.77	56.1	249.82	241.50	108.1	28,532	0.38%	大買/鉅額交易
2022/08/18	38	225.92	35.6	228.37	238.00	2.4	28,229	0.01%
2022/08/17	14	217.50	11.1	218.03	216.50	2.9	28,012	0.01%
2022/08/16	10	214.65	12	215.08	217.00	-2	28,013	-0.01%
2022/08/15	7	203.42	11.2	202.98	211.50	-4.2	28,004	-0.01%
2022/08/12	5.1	195.11	6.2	197.44	198.00	-1.1	28,163	0.00%
2022/08/11	3.3	200.81	3	198.52	197.00	0.3	28,840	0.00%
2022/08/10	6	197.50	7	196.64	196.50	-1	29,292	0.00%
2022/08/09	9.2	195.53	7	198.14	201.00	2.2	29,733	0.01%
2022/08/08	7	199.14	8.1	200.51	205.00	-1.1	29,733	0.00%
2022/08/05	12	191.54	11	192.73	195.00	1	29,821	0.00%
2022/08/04	7	184.29	8	182.94	188.00	-1	29,883	0.00%
2022/08/03	5	183.00	4	180.50	181.00	1	30,183	0.00%
2022/08/01	2	189.75	2	190.75	189.50	0	30,270	0.00%
2022/07/29	6	193.42	6	194.75	195.50	0	30,443	0.00%
2022/07/28	3	193.00	2	189.50	191.00	1	30,465	0.00%
2022/07/27	6	184.25	11.1	185.22	187.00	-5.1	30,360	-0.02%
2022/07/26	0	0.00	5.1	187.00	186.50	-5.1	30,392	-0.02%
2022/07/25	0	184.00	4.3	187.14	185.50	-4.3	30,679	-0.01%
2022/07/22	10	189.60	12	189.17	188.00	-2	30,740	-0.01%
2022/07/21	8	185.12	6.1	184.51	186.00	1.9	30,751	0.01%
2022/07/20	3.2	182.65	12	184.21	180.50	-8.8	30,838	-0.03%
2022/07/19	7	177.71	1.1	175.08	174.50	5.9	30,855	0.02%
2022/07/18	4.1	178.86	6	177.33	176.00	-1.9	30,902	-0.01%
2022/07/15	16	175.15	13.1	174.27	176.50	2.9	30,939	0.01%
2022/07/14	27	172.51	27	167.46	175.50	0	30,749	0.00%
2022/07/13	20	173.40	18.1	168.65	166.00	1.9	30,353	0.01%
2022/07/12	17	165.65	20	166.18	168.50	-3	29,951	-0.01%
2022/07/11	9	168.77	9	168.67	166.50	0	29,701	0.00%
2022/07/08	17	169.71	18	169.50	170.50	-1	29,604	0.00%
2022/07/07	45	160.10	33	157.12	168.00	12	29,163	0.04%
2022/07/06	4.2	161.12	3.1	162.44	160.50	1.1	28,192	0.00%
2022/07/05	49	162.06	56	160.16	162.00	-7	27,920	-0.03%
2022/07/04	6	170.25	11.1	167.48	170.00	-5.1	27,225	-0.02%
2022/07/01	6	173.34	6.2	173.26	170.00	-0.2	26,936	0.00%
2022/06/30	12.3	197.37	4	191.13	188.50	8.3	26,824	0.03%
2022/06/29	5	201.43	7.1	207.78	209.00	-2.1	26,768	-0.01%
2022/06/28	6	204.08	5.2	205.42	205.00	0.8	27,221	0.00%
2022/06/27	5	200.30	9	202.72	204.00	-4	27,511	-0.01%
2022/06/24	12	195.96	16	197.31	196.00	-4	27,640	-0.01%
2022/06/23	14	196.57	13.6	197.58	197.00	0.4	27,833	0.00%
2022/06/22	3.6	191.90	2	192.00	188.50	1.6	28,270	0.01%
2022/06/21	9	197.39	9	194.33	199.00	0	28,926	0.00%
2022/06/20	4	197.88	7.2	196.69	192.50	-3.2	29,007	-0.01%
2022/06/17	12	196.38	12	198.79	204.50	0	29,177	0.00%
2022/06/16	6	205.26	5	206.40	201.00	1	28,823	0.00%
2022/06/15	5	207.00	4.2	204.21	203.50	0.8	29,010	0.00%
2022/06/14	8.3	206.66	9.2	208.10	211.00	-1	29,119	0.00%
2022/06/13	4.1	214.47	2	214.50	208.50	2.1	28,965	0.01%
2022/06/10	7	213.79	6.1	215.93	219.00	0.9	28,896	0.00%
2022/06/09	6	208.83	5	210.80	212.00	1	28,690	0.00%
2022/06/08	2.3	202.00	6	203.33	206.50	-3.8	28,613	-0.01%
2022/06/07	1	197.50	7	198.43	200.50	-6	28,659	-0.02%
2022/06/06	5.2	202.85	4	202.75	202.50	1.2	28,801	0.00%
2022/06/02	9	210.39	7	209.21	209.00	2	28,755	0.01%
2022/06/01	22	210.30	21.1	210.62	209.50	1	28,898	0.00%
2022/05/31	15	207.10	16	207.34	203.00	-1	28,582	0.00%
2022/05/30	20	210.62	21	209.02	207.00	-1	28,155	0.00%
2022/05/27	35	203.54	33	204.59	212.50	2	27,660	0.01%
2022/05/26	19	198.76	15	199.00	198.00	4	27,239	0.01%
2022/05/25	12	194.62	10.1	193.91	195.00	1.9	28,257	0.01%
2022/05/24	12.1	193.48	24	193.21	191.00	-11.9	28,262	-0.04%
2022/05/23	9	196.56	11	198.09	194.50	-2	28,328	-0.01%
2022/05/20	29	199.24	29	200.14	200.50	0	28,185	0.00%
2022/05/19	26	191.87	25	191.18	200.50	1	27,834	0.00%
2022/05/18	7.1	189.56	10	189.35	193.50	-3	27,147	-0.01%
2022/05/17	15	181.97	23.3	181.55	186.50	-8.3	26,881	-0.03%
2022/05/16	6	176.25	11.1	176.04	178.50	-5.1	26,522	-0.02%
2022/05/13	8.3	165.45	8	167.06	169.00	0.3	26,300	0.00%
2022/05/12	8.1	168.73	8	166.63	165.50	0.1	26,146	0.00%
2022/05/11	13	176.23	16.2	177.38	173.00	-3.2	26,127	-0.01%
2022/05/10	9.1	169.65	8	169.13	173.00	1.1	26,129	0.00%
2022/05/09	14	172.64	16	170.78	170.00	-2	26,308	-0.01%
2022/05/06	8	167.00	11	169.18	172.50	-3	26,350	-0.01%
2022/05/05	3	171.17	2.2	172.00	173.50	0.8	26,415	0.00%
2022/05/04	2	168.75	1	167.50	167.00	1	26,359	0.00%
2022/05/03	4	171.00	3	170.83	171.50	1	26,392	0.00%
2022/04/29	10	174.80	6	176.42	174.00	4	26,523	0.02%
2022/04/28	2	172.50	4	171.25	169.50	-2	26,444	-0.01%
2022/04/27	4.1	169.63	3	172.83	175.00	1.1	26,567	0.00%
2022/04/26	8	172.94	7	171.50	175.00	1	26,696	0.00%
2022/04/25	6.1	170.90	4.1	171.86	169.50	2.1	26,938	0.01%
2022/04/22	19.3	182.54	12	180.00	180.50	7.3	26,942	0.03%
2022/04/21	12	185.04	15	185.63	185.00	-3	27,071	-0.01%
2022/04/20	24.1	182.71	24	181.00	179.00	0.1	27,297	0.00%
2022/04/19	3	177.67	10	177.45	177.00	-7	27,306	-0.03%
2022/04/18	5	170.10	7	171.57	169.50	-2	27,393	-0.01%
2022/04/15	17	173.82	8	173.88	170.50	9	27,735	0.03%
2022/04/14	7	176.84	9	178.33	179.50	-2	28,304	-0.01%
2022/04/13	7	171.64	6	173.25	173.00	1	28,427	0.00%
2022/04/12	16.1	169.50	18	169.31	169.50	-2	28,619	-0.01%
2022/04/11	12	167.87	6	166.83	168.00	6	28,722	0.02%
2022/04/08	19	173.03	17.2	174.38	174.50	1.8	28,998	0.01%
2022/04/07	5.2	171.91	6	169.67	168.00	-0.9	28,841	0.00%
2022/04/06	12	178.37	6.3	176.58	176.50	5.8	28,591	0.02%
2022/04/01	22	179.59	25	180.42	180.50	-3	28,306	-0.01%
2022/03/31	57	185.65	61	185.38	185.00	-4	28,140	-0.01%
2022/03/30	18	179.19	18	179.58	179.50	0	28,215	0.00%
2022/03/29	13	177.42	15.2	177.88	179.50	-2.2	27,933	-0.01%
2022/03/28	19	177.18	21	179.76	181.50	-2	27,650	-0.01%
2022/03/25	71.1	177.48	63.1	176.80	177.00	8.1	27,280	0.03%
2022/03/24	36	163.14	60.4	167.59	172.50	-24.4	26,557	-0.09%
2022/03/23	9	155.16	15.1	155.38	157.00	-6.1	25,865	-0.02%
2022/03/22	7	149.71	15.3	149.44	153.00	-8.3	26,108	-0.03%
2022/03/21	3	145.33	3	144.50	144.50	0	25,879	0.00%
2022/03/18	3	142.83	5	143.00	145.50	-2	26,077	-0.01%
2022/03/17	7.1	139.85	8	137.50	140.00	-1	25,941	0.00%
2022/03/16	2.2	128.95	4	130.75	130.00	-1.8	25,870	-0.01%
2022/03/15	8.1	130.59	2	131.75	126.50	6.1	26,235	0.02%
2022/03/14	0	0.00	5.1	133.20	136.00	-5.1	26,500	-0.02%
2022/03/11	6	131.50	6	131.58	132.00	0	26,591	0.00%
2022/03/10	9	135.61	11	134.23	131.00	-2	26,570	-0.01%
2022/03/09	20	131.08	27.2	131.70	134.50	-7.2	26,616	-0.03%
2022/03/08	16	133.10	11.1	133.57	130.00	4.9	26,447	0.02%
2022/03/07	5.1	138.78	5	140.80	138.00	0.1	26,398	0.00%
2022/03/04	6	144.75	2	147.75	147.00	4	26,573	0.02%
2022/03/03	6	146.83	7	146.29	146.50	-1	26,961	0.00%
2022/03/02	3	147.83	3	146.83	146.50	0	27,141	0.00%
2022/03/01	5	149.10	3	150.67	150.00	2	27,201	0.01%
2022/02/25	7	150.43	5	150.60	147.50	2	27,962	0.01%
2022/02/24	11	149.32	15	150.27	147.00	-4	26,920	-0.01%
2022/02/23	8	151.19	15.1	152.01	152.50	-7.1	27,583	-0.03%
2022/02/22	5	147.89	6	145.75	146.00	-1	28,880	0.00%
2022/02/21	4	147.38	1	149.00	149.00	3	28,897	0.01%
2022/02/18	2	145.99	10	146.55	146.00	-8	28,964	-0.03%
2022/02/17	8.1	144.86	18	145.86	146.00	-9.9	28,875	-0.03%
2022/02/16	4.2	140.64	11	140.82	140.50	-6.9	28,656	-0.02%
2022/02/15	18.1	141.95	19.2	139.65	138.00	-1.1	28,612	0.00%
2022/02/14	12	142.71	20	141.63	141.50	-8	28,361	-0.03%
2022/02/11	21.2	149.05	8	148.69	148.50	13.2	28,145	0.05%
2022/02/10	22.1	158.40	10	154.75	152.00	12.1	28,105	0.04%
2022/02/09	6	157.67	6.1	158.70	156.50	-0.1	27,722	0.00%
2022/02/08	9	155.72	5	158.00	154.00	4	27,684	0.01%
2022/02/07	4	153.00	6.5	155.42	157.50	-2.5	27,610	-0.01%
2022/01/26	7.2	147.70	8	146.75	146.50	-0.8	27,338	0.00%
2022/01/25	33.1	152.83	34	149.90	147.50	-1	27,662	0.00%
2022/01/24	9	149.00	9	151.44	154.50	0	27,855	0.00%
2022/01/21	19.2	152.98	3	154.50	153.00	16.2	27,721	0.06%
2022/01/20	9.3	157.03	3	156.00	155.50	6.3	27,787	0.02%
2022/01/19	6.1	156.95	10	158.30	160.00	-3.9	27,546	-0.01%
2022/01/18	26	153.94	38.3	156.27	157.50	-12.3	27,586	-0.04%
2022/01/17	9.5	150.49	33	152.36	153.00	-23.5	27,342	-0.09%
2022/01/14	12	143.50	22.1	147.60	149.50	-10.1	27,570	-0.04%
2022/01/13	17	141.18	23	139.61	145.50	-6	27,268	-0.02%
2022/01/12	16	144.53	13	144.92	146.00	3	26,742	0.01%
2022/01/11	7.5	149.30	19	149.42	148.00	-11.5	26,472	-0.04%
2022/01/10	68	148.47	60.1	148.94	147.00	7.9	26,245	0.03%
2022/01/07	80	153.86	67	151.59	150.00	13	25,915	0.05%
2022/01/06	15	154.07	9.2	154.68	158.50	5.9	25,141	0.02%
2022/01/05	22	155.16	8	158.13	152.00	14	24,830	0.06%
2022/01/04	20	157.05	19	156.18	156.50	1	24,805	0.00%
2022/01/03	22.1	154.66	20	156.98	155.00	2.1	24,513	0.01%
2021/12/30	8	147.38	7.1	149.35	151.00	0.9	23,918	0.00%
2021/12/29	16	148.00	18	146.31	146.00	-2	23,910	-0.01%
2021/12/28	18	148.08	17	148.53	148.50	1	24,017	0.00%
2021/12/27	15.1	148.83	13	148.38	146.50	2.1	23,982	0.01%
2021/12/24	39	148.33	29	149.19	148.00	10	23,720	0.04%
2021/12/23	2	141.00	17.1	142.07	142.50	-15.1	22,952	-0.07%
2021/12/22	1.1	137.50	3	138.00	138.00	-1.9	23,031	-0.01%
2021/12/21	10	136.25	9	136.78	136.50	1	23,073	0.00%
2021/12/20	103	141.18	81	134.89	134.00	22	23,026	0.10%	大買/
2021/12/17	70.1	140.51	79.2	141.34	143.00	-9.1	23,008	-0.04%
2021/12/16	233	141.02	224.2	143.10	143.00	8.9	22,816	0.04%	大買/大賣/
2021/12/15	5	132.90	6	134.75	135.00	-1	22,129	0.00%
2021/12/14	12.3	132.75	17	131.06	135.00	-4.7	21,914	-0.02%
2021/12/13	35.1	136.90	18	135.50	135.00	17.1	21,607	0.08%
2021/12/10	16	133.19	38	133.80	136.00	-22	21,243	-0.10%
2021/12/09	58	135.43	50	135.78	131.50	8	20,944	0.04%
2021/12/08	18	128.83	17.3	132.24	133.00	0.8	20,495	0.00%
2021/12/07	15	125.63	22.2	126.16	129.00	-7.2	20,086	-0.04%
2021/12/06	13.1	121.88	3	121.83	123.00	10.1	19,850	0.05%
2021/12/03	4	124.00	25.2	125.24	127.00	-21.2	19,809	-0.11%
2021/12/02	17	122.76	13	122.54	118.00	4	19,497	0.02%
2021/12/01	47.1	121.20	41	121.09	122.00	6.1	19,303	0.03%
2021/11/30	99.2	124.53	184	125.87	125.50	-84.8	19,069	-0.44%	大賣/
2021/11/29	171	119.89	79	119.18	123.00	92	18,690	0.49%	大買/
2021/11/26	211	118.26	353	116.38	116.50	-142	18,253	-0.78%	大買/大賣/鉅額交易
2021/11/25	12	122.08	11.5	121.43	124.00	0.5	18,128	0.00%
2021/11/24	231.1	123.95	73.3	126.89	121.50	157.8	18,025	0.88%	大買/鉅額交易
2021/11/23	104	119.28	157	120.13	122.00	-53	17,380	-0.30%	大買/大賣/
2021/11/22	224	119.49	171	120.09	121.00	53	17,102	0.31%	大買/大賣/
2021/11/19	40.1	113.63	55.1	114.11	117.00	-15	16,077	-0.09%
2021/11/18	0	0.00	2	106.50	106.50	-2	14,565	-0.01%
2021/11/17	25	95.20	18.2	96.44	97.00	6.8	14,477	0.05%
2021/11/16	2.1	92.29	3	93.27	93.00	-0.9	14,555	-0.01%
2021/11/15	7.1	93.16	4	93.20	92.90	3.1	14,594	0.02%
2021/11/12	14	94.66	11	93.98	94.00	3	14,618	0.02%
2021/11/11	2	91.70	4.2	91.48	91.30	-2.2	14,472	-0.02%
2021/11/10	6.1	91.60	1	90.40	90.40	5.1	14,615	0.03%
2021/11/09	3.1	92.27	3.2	92.37	90.40	-0.1	14,599	0.00%
2021/11/08	14.1	91.22	11	88.33	88.30	3.1	14,387	0.02%
2021/11/05	9.1	88.18	19	91.99	93.40	-10	14,490	-0.07%
2021/11/04	5	92.81	7.1	91.75	90.60	-2	14,242	-0.01%
2021/11/03	4	93.84	5	93.64	93.70	-1	14,336	-0.01%
2021/11/02	4.2	93.11	13	93.35	93.10	-8.8	14,258	-0.06%
2021/11/01	6	94.50	7.1	95.66	95.60	-1.1	13,772	-0.01%
2021/10/29	16	91.32	16	91.56	91.90	0	13,483	0.00%
2021/10/28	6	90.33	13	90.41	90.90	-7	13,464	-0.05%
2021/10/27	15	88.24	8	87.94	88.20	7	13,179	0.05%
2021/10/26	18	88.88	15.6	89.53	88.30	2.4	13,181	0.02%
2021/10/25	7.1	86.19	5.5	86.70	87.10	1.6	12,835	0.01%
2021/10/22	26	83.23	35.6	83.90	86.60	-9.6	12,899	-0.07%
2021/10/21	1	81.68	2	82.25	81.10	-1	12,593	-0.01%
2021/10/20	8	81.19	5	81.10	81.10	3	12,804	0.02%
2021/10/19	4.4	81.21	3.6	81.87	82.00	0.8	12,849	0.01%
2021/10/18	4	79.32	4	80.28	80.50	0	12,887	0.00%
2021/10/15	8	78.70	3.1	78.21	79.00	4.9	13,101	0.04%
2021/10/14	3	75.50	2	74.95	74.50	1	13,458	0.01%
2021/10/13	6	77.95	4	78.13	77.30	2	13,687	0.01%
2021/10/12	13	78.94	22	78.81	78.90	-9	13,570	-0.07%
2021/10/08	2	73.70	2	73.70	74.00	0	13,284	0.00%
2021/10/07	3	72.13	3	72.80	72.60	0	13,358	0.00%
2021/10/06	3	71.43	3	72.57	70.70	0	13,536	0.00%
2021/10/05	1	66.40	1	69.20	70.60	0	13,501	0.00%
2021/10/04	8.2	72.22	10	69.85	69.00	-1.9	13,401	-0.01%
2021/10/01	2	72.70	5	73.00	72.50	-3	13,377	-0.02%
2021/09/30	2.1	73.70	1	73.70	73.80	1.1	13,553	0.01%
2021/09/29	26	74.51	12	75.70	73.10	14	13,839	0.10%
2021/09/28	3	79.90	0	0.00	78.70	3	13,692	0.02%
2021/09/27	4	82.03	2	82.60	82.40	2	13,539	0.01%
2021/09/24	1	79.30	11.2	80.66	82.50	-10.2	13,495	-0.08%
2021/09/23	1.1	76.67	2	77.80	78.80	-0.9	13,274	-0.01%
2021/09/22	0	0.00	1	75.60	75.70	-1	13,293	-0.01%
2021/09/17	1	76.00	0	0.00	75.70	1	13,406	0.01%
2021/09/16	3	76.13	1	76.80	76.50	2	13,475	0.01%
2021/09/15	1	77.10	2	76.15	76.20	-1	13,604	-0.01%
2021/09/14	5	77.90	1	79.20	78.10	4	13,889	0.03%
2021/09/13	1	79.01	5	78.64	77.50	-4	14,245	-0.03%
2021/09/10	3	78.70	7	78.91	78.90	-4	14,266	-0.03%
2021/09/09	7	77.04	6	77.20	77.30	1	14,264	0.01%
2021/09/08	4	77.05	7	76.26	76.30	-3	14,439	-0.02%
2021/09/07	1.4	74.48	1	75.50	75.20	0.4	14,533	0.00%
2021/09/06	2	76.44	1	76.70	75.20	1	14,779	0.01%
2021/09/03	2	76.20	1	75.50	75.80	1	14,783	0.01%
2021/09/02	7	77.56	1	79.50	75.80	6	14,745	0.04%
2021/09/01	7	78.79	11	78.41	78.50	-4	14,701	-0.03%
2021/08/31	17.1	78.12	9.1	77.80	78.30	8	14,683	0.05%
2021/08/30	14	80.65	3	81.37	80.50	11	14,568	0.08%
2021/08/27	17	82.46	14	82.99	82.40	3	14,439	0.02%
2021/08/26	4	79.38	10	78.79	80.30	-6	14,087	-0.04%
2021/08/25	5	76.06	2	77.05	77.00	3	14,095	0.02%
2021/08/24	9.1	76.77	2	77.90	76.00	7.1	14,144	0.05%
2021/08/23	4	77.70	2	77.50	77.50	2	14,026	0.01%
2021/08/20	15	75.65	25	77.49	77.20	-10	13,897	-0.07%
2021/08/19	3	75.33	3	75.20	73.00	0	13,602	0.00%
2021/08/18	2	74.65	0	0.00	77.10	2	13,620	0.01%
2021/08/17	4	73.50	1	71.70	71.70	3	13,630	0.02%
2021/08/16	4	73.75	5	73.48	76.20	-1	13,559	-0.01%
2021/08/11	6	78.02	22	77.95	77.20	-16	13,660	-0.12%
2021/08/10	0	0.00	2	81.75	82.80	-2	13,480	-0.01%
2021/08/09	25.1	82.25	5	81.50	80.90	20.1	13,602	0.15%
2021/08/06	0.5	88.60	0	0.00	87.30	0.5	13,439	0.00%
2021/08/04	19	88.36	4	88.25	88.20	15	13,790	0.11%
2021/08/03	2.1	87.24	4.1	87.15	87.80	-2.1	13,794	-0.02%
2021/08/02	1	83.50	0	0.00	83.10	1	13,646	0.01%
2021/07/30	1	81.90	2	81.80	80.60	-1	13,528	-0.01%
2021/07/29	1.1	82.48	13	80.70	83.10	-11.9	13,469	-0.09%
2021/07/28	2	79.14	14	80.37	82.20	-12	13,456	-0.09%
2021/07/27	4	86.15	4	86.93	85.10	0	13,395	0.00%
2021/07/26	4	88.51	9.1	90.01	89.70	-5.1	13,392	-0.04%
2021/07/23	7	86.64	2	87.40	87.20	5	13,495	0.04%
2021/07/22	17	86.48	16	87.29	86.70	1	13,627	0.01%
2021/07/21	14.1	90.67	10	86.36	84.70	4.1	13,517	0.03%
2021/07/20	8	89.83	4	91.38	91.70	4	13,586	0.03%
2021/07/19	2	86.65	3	87.20	89.60	-1	13,331	-0.01%
2021/07/15	1	85.10	5	83.90	83.80	-4	13,148	-0.03%
2021/07/14	3	85.47	0	0.00	85.10	3	13,153	0.02%
2021/07/13	1	86.00	2	86.30	85.80	-1	13,029	-0.01%
2021/07/12	5	84.30	4.1	84.32	84.20	0.9	12,905	0.01%
2021/07/09	1	82.10	4	82.83	83.20	-3	12,932	-0.02%
2021/07/08	6.1	81.49	8.1	81.33	82.10	-2.1	12,967	-0.02%
2021/07/07	13.1	81.10	9.2	82.54	81.60	4	12,863	0.03%
2021/07/06	13.2	79.23	8	81.21	80.10	5.1	12,696	0.04%
2021/07/05	2	76.60	15.2	76.88	77.50	-13.2	12,519	-0.11%
2021/07/02	1	74.10	0	0.00	74.20	1	12,507	0.01%
2021/07/01	2	74.55	5	75.72	74.20	-3	12,619	-0.02%
2021/06/30	16	73.70	8.1	74.21	74.60	7.9	12,526	0.06%
2021/06/29	9	74.43	7	74.97	74.10	2	12,405	0.02%
2021/06/28	2	74.45	13	75.57	75.60	-11	12,425	-0.09%
2021/06/25	2.1	73.30	0	0.00	73.40	2.1	12,329	0.02%
2021/06/24	7	73.20	8	73.58	73.50	-1	12,357	-0.01%
2021/06/23	3	74.97	6	75.50	74.80	-3	12,292	-0.02%
2021/06/22	2	73.90	4.1	72.80	72.40	-2.1	12,022	-0.02%
2021/06/21	3	70.43	3	70.13	70.40	0	11,687	0.00%
2021/06/18	5.1	70.72	3	71.20	70.60	2.1	11,698	0.02%
2021/06/17	2.3	70.37	5	71.22	71.20	-2.7	11,722	-0.02%
2021/06/16	7	69.23	5	69.14	69.30	2	11,791	0.02%
2021/06/15	13	68.47	8	67.26	67.80	5	11,687	0.04%
2021/06/10	9	64.80	8	64.19	64.00	1	11,777	0.01%
2021/06/09	12	65.26	11	64.66	65.00	1	11,889	0.01%
2021/06/08	2	65.15	2	65.80	64.80	0	11,937	0.00%
2021/06/07	1	64.90	3	63.00	64.10	-2	11,934	-0.02%
2021/06/04	4	65.08	1	64.50	64.30	3	11,845	0.03%
2021/06/03	1	65.40	8	65.88	65.80	-7	11,859	-0.06%
2021/06/02	2	64.15	27	64.75	64.30	-25	11,861	-0.21%
2021/06/01	1	64.30	7	64.01	64.00	-6	11,763	-0.05%
2021/05/28	0	0.00	1	61.60	61.50	-1	11,730	-0.01%
2021/05/27	3	61.13	0	0.00	60.80	3	11,814	0.03%
2021/05/26	1	60.71	7	61.40	62.00	-6	11,829	-0.05%
2021/05/25	21	59.48	12	61.36	62.10	9	11,766	0.08%
2021/05/21	14	57.90	0	0.00	57.60	14	11,816	0.12%
2021/05/20	6	59.83	0	0.00	57.50	6	11,905	0.05%
2021/05/19	7	55.53	6	55.80	56.80	1	11,823	0.01%
2021/05/18	9	54.17	9	55.59	55.80	0	12,099	0.00%
2021/05/17	18	54.04	12	54.84	52.20	6	12,110	0.05%
2021/05/14	2	57.40	5.1	56.92	56.80	-3.1	11,978	-0.03%
2021/05/13	6	55.60	4.1	55.82	55.20	2	11,918	0.02%
2021/05/12	23	53.58	17	54.11	54.50	6	11,847	0.05%
2021/05/11	6	57.58	2	57.80	55.30	4	11,750	0.03%
2021/05/10	1	61.00	2	59.80	59.90	-1	12,020	-0.01%
2021/05/07	3	61.37	1	61.20	61.40	2	12,225	0.02%
2021/05/06	1	60.30	0	0.00	59.00	1	12,352	0.01%
2021/05/05	8	60.91	5	59.02	58.90	3	12,507	0.02%
2021/05/04	13	61.34	5	61.78	60.50	8	12,696	0.06%
2021/05/03	17	64.62	4.1	63.80	63.00	12.9	12,729	0.10%
2021/04/29	16.1	68.18	15	69.01	66.40	1.1	12,823	0.01%
2021/04/28	11	65.44	25	65.51	65.70	-14	12,537	-0.11%
2021/04/27	6	63.08	24	62.78	62.30	-18	12,354	-0.15%
2021/04/26	48.1	62.99	12	62.87	62.80	36.1	12,303	0.29%
2021/04/23	7	59.57	17.1	60.29	61.40	-10.1	11,914	-0.08%
2021/04/22	1.1	57.25	0	0.00	55.90	1.1	11,783	0.01%
2021/04/21	1	57.30	2	58.25	57.30	-1	11,799	-0.01%
2021/04/20	0	0.00	6	57.18	57.40	-6	11,736	-0.05%
2021/04/19	1	55.50	3	55.63	55.60	-2	11,704	-0.02%
2021/04/16	7	55.56	6	55.67	55.20	1	11,708	0.01%
2021/04/15	3.1	55.56	12	55.83	56.00	-8.9	11,723	-0.08%
2021/04/14	13.5	52.46	15	53.08	52.90	-1.5	11,656	-0.01%
2021/04/13	0.4	54.44	1	54.10	54.00	-0.7	11,682	-0.01%
2021/04/12	9.3	55.06	1	54.90	54.60	8.3	12,037	0.07%
2021/04/09	5	55.72	0	0.00	55.30	5	12,358	0.04%
2021/04/08	0	0.00	3	56.97	57.00	-3	12,227	-0.02%
2021/04/07	4	56.05	7	55.77	56.70	-3	12,186	-0.02%
2021/04/06	4	54.80	7	55.16	54.90	-3	12,081	-0.02%
2021/04/01	4	55.03	1	54.80	55.00	3	12,093	0.02%
2021/03/31	0	0.00	9	54.81	55.10	-9	12,061	-0.07%
2021/03/30	5	54.28	4	54.33	54.20	1	12,004	0.01%
2021/03/29	2	55.05	0	0.00	54.20	2	12,152	0.02%
2021/03/25	1	53.50	0	0.00	53.30	1	12,454	0.01%
2021/03/24	7	53.77	2.3	54.57	54.30	4.7	12,934	0.04%
2021/03/23	2	53.85	0	0.00	53.40	2	13,027	0.02%
2021/03/22	1	54.60	0	0.00	54.70	1	13,350	0.01%
2021/03/19	7	53.83	9	54.28	54.80	-2	13,461	-0.01%
2021/03/18	9	53.58	3	53.80	53.90	6	13,316	0.05%
2021/03/17	9.1	53.37	6	53.02	52.60	3.1	13,694	0.02%
2021/03/16	15.1	52.25	16	53.04	53.50	-0.9	13,719	-0.01%
2021/03/15	5	52.08	19	51.34	52.10	-14	13,566	-0.10%
2021/03/12	22	49.81	6	50.40	50.40	16	13,435	0.12%
2021/03/11	0	0.00	33	50.16	51.10	-33	13,364	-0.25%
2021/03/10	4	49.33	0	0.00	49.20	4	13,455	0.03%
2021/03/09	19	49.31	10	50.13	49.40	9	13,567	0.07%
2021/03/08	15	49.09	5	49.97	49.20	10	13,596	0.07%
2021/03/05	18	49.36	0	0.00	49.00	18	13,605	0.13%
2021/03/04	2	50.20	6	51.20	50.20	-4	13,548	-0.03%
2021/03/03	3	50.33	20	50.75	50.90	-17	13,466	-0.13%
2021/03/02	10	51.11	8	51.45	50.80	2	13,458	0.01%
2021/02/26	4	50.23	0	0.00	50.50	4	13,419	0.03%
2021/02/25	3	50.87	3	50.97	51.10	0	13,502	0.00%
2021/02/24	11	49.89	2	50.25	49.70	9	13,605	0.07%
2021/02/23	6	51.42	5	52.50	51.40	1	13,783	0.01%
2021/02/22	14	53.51	21	53.62	53.00	-7	13,846	-0.05%
2021/02/19	12	51.38	8	52.13	52.60	4	13,716	0.03%
2021/02/18	11	51.44	6	51.07	52.60	5	13,480	0.04%
2021/02/17	5	49.45	4	49.31	49.35	1	13,096	0.01%
2021/02/05	0	0.00	13	48.17	48.05	-13	12,921	-0.10%
2021/02/04	1	48.50	0	0.00	48.50	1	12,838	0.01%
2021/02/03	1	48.85	4	49.05	49.90	-3	12,713	-0.02%
2021/02/02	11	49.80	23	49.51	49.60	-12	12,568	-0.10%
2021/02/01	16	50.09	30	50.31	50.50	-14	12,400	-0.11%
2021/01/29	55	49.60	46	49.22	49.10	9	11,970	0.08%
2021/01/28	6	47.96	25	48.25	47.20	-19	11,788	-0.16%
2021/01/27	15	50.08	35.1	50.22	49.55	-20.1	11,599	-0.17%
2021/01/26	5	49.62	6	49.29	49.25	-1	11,336	-0.01%
2021/01/25	7.1	48.72	19	48.47	48.60	-11.9	11,053	-0.11%
2021/01/22	36	47.06	132	47.30	48.10	-96	10,747	-0.89%	大賣/
2021/01/21	6	44.98	14.2	45.05	45.35	-8.2	10,434	-0.08%
2021/01/20	30	43.82	22	43.84	43.35	8	10,307	0.08%
2021/01/19	8	44.48	0	0.00	44.55	8	10,227	0.08%
2021/01/18	4	44.23	0	0.00	44.80	4	10,163	0.04%
2021/01/15	90	44.64	87	45.08	44.30	3	10,066	0.03%
2021/01/14	3.1	45.32	0	0.00	45.25	3.1	9,898	0.03%
2021/01/13	2	46.25	1	45.95	46.05	1	9,753	0.01%
2021/01/12	61.1	46.73	6	46.40	46.30	55.1	9,641	0.57%
2021/01/11	12	47.62	4	47.35	47.80	8	9,521	0.08%
2021/01/08	33	48.19	0	0.00	47.45	33	9,504	0.35%
2021/01/07	24	48.26	8	48.49	48.15	16	9,418	0.17%
2021/01/06	19	47.39	16	47.95	47.05	3	9,411	0.03%
2021/01/05	20.1	48.67	6	49.30	49.00	14.1	9,338	0.15%
2021/01/04	11	47.67	85	47.49	48.50	-74	8,979	-0.82%
2020/12/31	1	46.00	0	0.00	45.80	1	8,581	0.01%
2020/12/30	14	45.91	14	46.60	45.95	0	8,502	0.00%
2020/12/29	5	46.13	1	45.55	45.65	4	8,427	0.05%
2020/12/28	2	46.80	4	46.18	46.65	-2	8,355	-0.02%
2020/12/25	2	45.50	0	0.00	45.30	2	8,273	0.02%
2020/12/24	7	46.18	19	46.22	45.45	-12	8,225	-0.15%
2020/12/23	17	46.59	11	46.28	45.85	6	8,175	0.07%
2020/12/22	75	46.84	7	48.03	45.50	68	8,084	0.84%
2020/12/21	17	46.92	35	46.98	48.20	-18	7,859	-0.23%
2020/12/18	28	47.34	82	47.14	46.10	-54	7,645	-0.71%
2020/12/17	64	46.20	58	46.15	46.30	6	7,137	0.08%
2020/12/16	42	46.31	56	46.22	46.90	-14	6,983	-0.20%
2020/12/15	66	45.33	7	44.40	43.80	59	6,570	0.90%
2020/12/14	18.2	45.38	11	45.62	46.00	7.2	6,367	0.11%
2020/12/11	85	45.14	109	45.00	45.40	-24	6,225	-0.39%	大賣/
2020/12/10	32	43.09	95	43.10	43.45	-63	5,707	-1.10%
2020/12/09	12	41.94	10	42.33	42.20	2	5,573	0.04%
2020/12/08	35	42.92	5	43.15	42.85	30	5,507	0.54%
2020/12/07	10	42.87	20	42.92	42.90	-10	5,773	-0.17%
2020/12/04	37	43.14	41	43.42	43.05	-4	5,885	-0.07%
2020/12/03	5	42.69	22	43.13	42.75	-17	5,731	-0.30%
2020/12/02	16	42.58	2	42.85	42.55	14	5,636	0.25%
2020/12/01	1	41.50	1	42.30	42.50	0	5,581	0.00%
2020/11/30	10	41.79	3	41.60	41.00	7	5,576	0.13%
2020/11/27	3	41.75	6	41.69	41.75	-3	5,694	-0.05%
2020/11/26	4	41.88	0	0.00	41.95	4	5,804	0.07%
2020/11/25	4	41.43	10	41.39	41.90	-6	5,880	-0.10%
2020/11/24	72	42.50	45	42.04	42.10	27	6,174	0.44%
2020/11/23	36	42.90	30	42.88	42.80	6	6,054	0.10%
2020/11/20	41	41.63	65	41.79	41.90	-24	5,885	-0.41%
2020/11/19	37	40.47	35	40.81	40.70	2	5,592	0.04%
2020/11/18	9	39.93	22	39.80	39.95	-13	5,521	-0.24%
2020/11/17	7	39.14	0	0.00	38.90	7	5,601	0.12%
2020/11/13	0	0.00	3	39.28	39.35	-3	6,110	-0.05%
2020/11/11	2	39.60	6	39.86	39.85	-4	6,551	-0.06%
2020/11/10	4	39.60	3	39.60	39.40	1	6,801	0.01%
2020/11/09	24	39.95	0	0.00	39.80	24	7,407	0.32%
2020/11/06	0	0.00	19	39.80	39.30	-19	7,464	-0.25%
2020/11/05	17	39.96	1	40.35	39.30	16	7,547	0.21%
2020/11/04	7	39.42	3	39.17	39.45	4	7,610	0.05%
2020/11/03	1	39.00	0	0.00	39.00	1	7,663	0.01%
2020/10/29	2	38.55	7	38.63	39.05	-5	7,884	-0.06%
2020/10/28	10	39.35	18	39.43	39.20	-8	7,902	-0.10%
2020/10/27	5	39.05	53	38.94	39.15	-48	7,906	-0.61%
2020/10/26	3	38.95	5	39.29	39.10	-2	7,938	-0.03%
2020/10/23	1	38.70	0	0.00	38.85	1	7,975	0.01%
2020/10/22	7	38.55	28	38.87	39.10	-21	8,123	-0.26%
2020/10/21	4	38.50	7	38.74	38.45	-3	8,166	-0.04%
2020/10/20	31	38.54	48	38.67	38.50	-17	8,262	-0.21%
2020/10/19	0	0.00	1	39.05	38.85	-1	8,349	-0.01%
2020/10/16	11	39.19	8	39.44	38.60	3	8,510	0.04%
2020/10/15	33	39.40	29	39.40	39.50	4	8,647	0.05%
2020/10/14	15	39.51	48	39.36	39.65	-33	8,656	-0.38%
2020/10/13	10	37.21	8	37.33	38.10	2	8,795	0.02%
2020/10/12	1	37.60	0	0.00	37.50	1	8,885	0.01%
2020/10/08	2	38.75	0	0.00	38.35	2	8,979	0.02%
2020/10/05	21	38.14	0	0.00	38.55	21	9,582	0.22%
2020/09/30	2	37.50	0	0.00	38.10	2	9,882	0.02%
2020/09/29	14	37.93	0	0.00	37.75	14	9,976	0.14%
2020/09/28	1	37.95	0	0.00	37.90	1	10,155	0.01%
2020/09/25	30	37.79	9	37.77	37.60	21	10,413	0.20%
2020/09/24	13	38.77	0	0.00	38.55	13	10,511	0.12%
2020/09/23	7	39.58	0	0.00	39.55	7	10,802	0.06%
2020/09/22	21	40.10	12	39.68	40.05	9	11,084	0.08%
2020/09/21	10	40.28	0	0.00	40.20	10	11,099	0.09%
2020/09/18	5	40.61	0	0.00	40.70	5	11,199	0.04%
2020/09/17	18	41.14	12	41.40	40.85	6	11,195	0.05%
2020/09/16	13	41.60	7	41.40	41.30	6	11,249	0.05%
2020/09/15	10	41.72	5	42.15	41.65	5	11,338	0.04%
2020/09/14	14	41.52	41	41.69	41.70	-27	11,693	-0.23%
2020/09/11	8	40.85	2	41.10	41.10	6	12,061	0.05%
2020/09/10	43	41.40	20	42.10	40.80	23	12,189	0.19%
2020/09/09	21	40.85	6	41.25	41.15	15	12,078	0.12%
2020/09/08	1	40.05	0	0.00	40.00	1	11,968	0.01%
2020/09/07	2	40.90	102	40.79	40.10	-100	12,136	-0.82%	大賣/
2020/09/04	3	40.45	12	40.44	40.65	-9	12,307	-0.07%
2020/09/03	13	41.43	3	41.08	41.00	10	12,619	0.08%
2020/09/02	17	41.14	18	41.65	41.15	-1	13,279	-0.01%
2020/09/01	12	40.70	4	41.08	40.60	8	13,354	0.06%
2020/08/31	7	41.18	2	41.35	41.20	5	13,354	0.04%
2020/08/28	25	41.62	122	41.62	41.40	-97	13,442	-0.72%	大賣/
2020/08/27	3	40.20	14	40.05	40.05	-11	13,279	-0.08%
2020/08/26	2	39.80	0	0.00	39.80	2	13,449	0.01%
2020/08/25	5	39.95	13	39.63	40.10	-8	13,704	-0.06%
2020/08/21	15	38.32	9	38.32	38.50	6	14,062	0.04%
2020/08/20	36	38.45	18	37.79	38.50	18	14,188	0.13%
2020/08/19	8	40.13	0	0.00	40.10	8	14,272	0.06%
2020/08/18	47	41.75	1	41.65	41.20	46	14,805	0.31%
2020/08/17	17	43.95	8	43.64	43.50	9	15,335	0.06%
2020/08/14	18	43.43	3	43.57	43.55	15	15,665	0.10%
2020/08/13	16.1	43.13	88	42.31	44.00	-71.9	16,035	-0.45%
2020/08/12	20	40.86	30	41.35	40.90	-10	15,663	-0.06%
2020/08/11	0	0.00	1	41.30	41.30	-1	15,714	-0.01%
2020/08/10	19	41.38	9	41.79	40.60	10	15,931	0.06%
2020/08/07	8	40.75	0	0.00	40.20	8	16,099	0.05%
2020/08/06	59	41.34	47	42.05	41.10	12	16,466	0.07%
2020/08/05	2	41.50	2	41.55	41.40	0	16,852	0.00%
2020/08/04	19	41.45	18	41.67	41.50	1	17,247	0.01%
2020/08/03	10	40.86	0	0.00	41.20	10	17,674	0.06%
2020/07/31	11	40.87	0	0.00	40.85	11	17,766	0.06%
2020/07/30	7	41.34	1	41.50	41.40	6	17,869	0.03%
2020/07/29	5	40.17	16	40.01	40.90	-11	17,928	-0.06%
2020/07/28	18	39.82	1	40.25	39.45	17	17,901	0.09%
2020/07/27	11	41.05	2	40.75	40.55	9	17,835	0.05%
2020/07/24	15	41.56	0	0.00	41.30	15	17,873	0.08%
2020/07/23	2	42.10	1	41.85	42.00	1	17,960	0.01%
2020/07/22	0	0.00	11	42.38	42.80	-11	18,107	-0.06%
2020/07/21	5	41.30	16	41.30	41.50	-11	17,986	-0.06%
2020/07/20	2	39.10	1	39.65	39.65	1	17,840	0.01%
2020/07/17	15	40.13	5	39.39	39.85	10	17,837	0.06%
2020/07/16	2	43.30	73	43.36	43.25	-71	17,635	-0.40%
2020/07/15	18	42.36	19	42.77	42.50	-1	17,423	-0.01%
2020/07/14	68	43.19	0	0.00	42.50	68	17,379	0.39%
2020/07/13	16	43.43	37	44.11	44.50	-21	17,295	-0.12%
2020/07/10	46	42.27	23	42.84	42.50	23	17,133	0.13%
2020/07/09	18	41.67	12	41.78	41.95	6	16,925	0.04%
2020/07/08	7	43.36	1	43.50	43.85	6	16,649	0.04%
2020/07/07	5	43.76	43	43.96	43.50	-38	16,597	-0.23%
2020/07/06	46	44.02	28	44.93	44.00	18	16,597	0.11%
2020/07/03	26	43.33	2	43.48	43.00	24	16,418	0.15%
2020/07/02	11	42.77	21	42.69	43.95	-10	16,271	-0.06%
2020/07/01	2	41.93	36	41.43	41.95	-34	15,947	-0.21%
2020/06/30	2	40.63	1	41.00	40.60	1	15,644	0.01%
2020/06/29	12	40.69	14.4	41.00	40.65	-2.4	15,658	-0.02%
2020/06/24	14	40.76	12	40.75	40.50	2	15,616	0.01%
2020/06/23	19	40.81	6	40.67	40.65	13	15,686	0.08%
2020/06/22	16	40.94	16	40.95	40.55	0	15,677	0.00%
2020/06/19	16	40.77	7	40.95	40.50	9	15,803	0.06%
2020/06/18	2	39.80	13	39.40	40.60	-11	15,511	-0.07%
2020/06/17	1	38.25	1	38.40	38.40	0	15,081	0.00%
2020/06/16	1	38.00	1	37.85	38.75	0	15,016	0.00%
2020/06/12	0	0.00	11	38.05	37.95	-11	14,993	-0.07%
2020/06/11	10	38.02	4	38.08	38.20	6	14,908	0.04%
2020/06/10	1	38.30	2	37.53	38.05	-1	14,791	-0.01%
2020/06/09	23	38.47	8	37.61	37.35	15	14,569	0.10%
2020/06/08	14	40.62	1	40.50	40.55	13	13,891	0.09%
2020/06/05	0	0.00	5	40.65	40.80	-5	13,694	-0.04%
2020/06/04	2	40.35	5	40.64	40.35	-3	13,703	-0.02%
2020/06/03	13	41.60	30	41.93	41.10	-17	13,553	-0.13%
2020/06/02	28	41.46	13	41.29	41.00	15	13,320	0.11%
2020/06/01	7	41.41	18	41.66	41.85	-11	13,121	-0.08%
2020/05/29	9	41.03	14	41.26	40.60	-5	12,818	-0.04%
2020/05/28	22	41.13	32	41.75	40.55	-10	12,660	-0.08%
2020/05/27	24	41.95	33	42.14	41.60	-9	12,319	-0.07%
2020/05/26	39	42.07	12	42.23	41.70	27	12,135	0.22%
2020/05/25	26	41.70	31	42.22	42.30	-5	11,780	-0.04%
2020/05/22	16	40.26	45.3	39.82	39.80	-29.3	11,043	-0.27%
2020/05/21	31	38.73	24	38.97	38.85	7	10,233	0.07%
2020/05/20	5	37.20	26	37.58	39.05	-21	9,765	-0.22%
2020/05/19	6	36.51	60	36.92	36.30	-54	9,161	-0.59%
2020/05/18	1	35.60	1	36.10	36.10	0	8,953	0.00%
2020/05/15	7	36.38	1	36.10	35.80	6	8,840	0.07%
2020/05/14	8	37.13	14	36.91	36.50	-6	8,503	-0.07%
2020/05/13	9	36.16	39	36.86	37.45	-30	8,158	-0.37%
2020/05/12	13	35.44	27	35.67	35.85	-14	7,777	-0.18%
2020/05/11	22	34.33	28	34.94	34.90	-6	7,351	-0.08%
2020/05/08	13	33.18	35	33.23	33.00	-22	6,940	-0.32%
2020/05/07	0	0.00	1	31.90	31.95	-1	6,412	-0.02%
2020/05/06	7	31.06	37	31.12	31.25	-30	6,293	-0.48%
2020/05/05	13	30.67	0	0.00	30.60	13	6,183	0.21%
2020/05/04	16	30.55	4	30.64	30.55	12	6,093	0.20%
2020/04/30	1	30.80	12	30.99	31.00	-11	6,073	-0.18%
2020/04/29	1	30.70	32	30.84	30.75	-31	6,055	-0.51%
2020/04/28	35	30.96	1	31.05	30.95	34	6,023	0.56%
2020/04/27	13	30.37	4	30.14	30.80	9	5,969	0.15%
2020/04/24	0	0.00	2	29.00	28.95	-2	5,749	-0.03%
2020/04/22	0	0.00	8	27.42	28.10	-8	5,707	-0.14%
2020/04/21	0	0.00	3	28.20	27.80	-3	5,660	-0.05%
2020/04/20	4	29.05	5	29.06	28.85	-1	5,640	-0.02%
2020/04/17	9	29.20	8	28.86	28.75	1	5,625	0.02%
2020/04/16	4	28.20	1	28.60	29.10	3	5,528	0.05%
2020/04/15	1	28.15	2	28.25	28.15	-1	5,394	-0.02%
2020/04/14	0	0.00	2	27.85	27.90	-2	5,394	-0.04%
2020/04/13	3	27.55	8	27.78	27.50	-5	5,393	-0.09%
2020/04/10	0	0.00	1	27.95	27.80	-1	5,406	-0.02%
2020/04/09	15	27.63	3	27.87	27.60	12	5,419	0.22%
2020/04/08	2	26.05	2	26.65	26.80	0	5,307	0.00%
2020/04/07	12	25.59	17	25.72	25.90	-5	5,205	-0.10%
2020/04/06	3	25.17	0	0.00	25.20	3	5,157	0.06%
2020/04/01	1	24.70	7	24.90	24.95	-6	5,183	-0.12%
2020/03/31	16	24.90	4	25.28	24.70	12	5,167	0.23%
2020/03/30	6	25.05	15	24.97	25.10	-9	5,085	-0.18%
2020/03/27	10	24.61	10	24.71	24.60	0	4,988	0.00%
2020/03/26	4	23.93	3	23.98	24.05	1	4,862	0.02%
2020/03/25	22	24.53	18	25.10	24.30	4	4,773	0.08%
2020/03/24	3	23.63	6	23.70	23.75	-3	4,530	-0.07%
2020/03/23	1	21.55	0	0.00	21.60	1	4,424	0.02%
2020/03/20	0	0.00	1	22.55	22.60	-1	4,426	-0.02%
2020/03/19	4	22.15	10	21.90	21.00	-6	4,364	-0.14%
2020/03/18	1	22.35	11	22.74	22.40	-10	4,298	-0.23%
2020/03/17	7	22.54	2	22.45	22.00	5	4,367	0.11%
2020/03/16	3	24.03	12	23.43	23.70	-9	4,396	-0.20%
2020/03/13	5	24.60	0	0.00	25.00	5	4,384	0.11%
2020/03/12	5	27.35	8	27.00	26.15	-3	4,318	-0.07%
2020/03/11	16	28.22	0	0.00	28.25	16	4,250	0.38%
2020/03/10	8	28.25	13	28.31	28.40	-5	4,285	-0.12%
2020/03/09	15	29.49	0	0.00	29.00	15	4,176	0.36%
2020/03/06	0	0.00	5	30.30	30.30	-5	4,136	-0.12%
2020/03/05	1	30.70	0	0.00	30.60	1	4,249	0.02%
2020/03/04	2	30.35	1	30.35	30.30	1	4,292	0.02%
2020/03/03	13	30.62	0	0.00	30.55	13	4,397	0.30%
2020/03/02	1	30.60	0	0.00	30.60	1	4,476	0.02%
2020/02/21	1	31.15	21	31.25	31.20	-20	5,163	-0.39%
2020/02/20	0	0.00	1	31.10	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	1	31.00	31.05	-1	5,182	-0.02%
2020/02/18	0	0.00	1	30.85	30.85	-1	5,200	-0.02%
2020/02/14	0	0.00	1	30.40	30.30	-1	5,232	-0.02%
2020/02/13	7	30.33	3	30.33	30.15	4	5,292	0.08%
2020/02/12	0	0.00	11	29.50	29.80	-11	5,426	-0.20%
2020/02/11	9	29.15	1	29.40	29.15	8	5,723	0.14%
2020/02/06	14	29.68	4	29.66	29.65	10	6,091	0.16%
2020/02/05	14	29.40	1	29.35	29.35	13	6,321	0.21%
2020/02/03	1	28.90	2	28.30	29.35	-1	6,363	-0.02%
2020/01/31	6	29.49	19	29.74	29.75	-13	6,368	-0.20%
2020/01/30	6	29.51	9	28.78	29.00	-3	6,404	-0.05%
2020/01/20	4	31.43	0	0.00	31.50	4	6,284	0.06%
2020/01/16	2	31.50	1	31.70	31.60	1	6,288	0.02%
2020/01/15	5	31.40	61	31.40	31.20	-56	6,308	-0.89%
2020/01/13	0	0.00	85	30.70	30.75	-85	6,421	-1.32%
2020/01/10	0	0.00	12	30.45	30.50	-12	6,455	-0.19%
2020/01/09	3	30.70	0	0.00	30.60	3	6,472	0.05%
2020/01/08	1	30.50	142	30.56	30.55	-141	6,520	-2.16%	大賣/鉅額交易
2020/01/07	1	31.55	1	31.40	31.10	0	6,774	0.00%
2020/01/06	6	31.68	0	0.00	31.65	6	7,065	0.08%
2020/01/03	0	0.00	30	32.00	31.70	-30	7,075	-0.42%
2020/01/02	1	31.85	1	31.35	31.90	0	7,116	0.00%
2019/12/31	0	0.00	4	31.15	31.25	-4	7,162	-0.06%
2019/12/30	0	0.00	52	31.15	31.05	-52	7,215	-0.72%
2019/12/27	1	31.25	10	31.15	31.15	-9	7,464	-0.12%
2019/12/25	30	30.85	1	30.80	30.75	29	7,466	0.39%
2019/12/24	10	30.80	0	0.00	30.75	10	7,495	0.13%
2019/12/23	3	30.95	0	0.00	30.75	3	7,493	0.04%
2019/12/19	5	30.85	0	0.00	31.20	5	7,447	0.07%
2019/12/18	0	0.00	2	31.20	31.10	-2	7,423	-0.03%
2019/12/13	1	30.20	0	0.00	30.20	1	7,288	0.01%
2019/12/12	2	30.45	0	0.00	30.20	2	7,172	0.03%
2019/12/11	33	30.78	0	0.00	30.80	33	7,033	0.47%
2019/12/10	4	31.36	0	0.00	31.45	4	6,910	0.06%
2019/12/09	9	31.44	0	0.00	31.35	9	6,856	0.13%
2019/12/06	10	31.80	10	31.80	31.75	0	6,905	0.00%
2019/12/05	10	31.85	0	0.00	31.90	10	6,892	0.15%
2019/12/04	4	31.78	4	31.85	31.90	0	6,846	0.00%
2019/12/03	1	31.80	0	0.00	31.65	1	6,889	0.01%
2019/12/02	34	31.51	1	32.00	31.30	33	6,883	0.48%
2019/11/29	1	32.30	0	0.00	32.30	1	6,830	0.01%
2019/11/28	2	33.13	0	0.00	32.70	2	6,789	0.03%
2019/11/27	0	0.00	1	33.10	33.15	-1	6,741	-0.01%
2019/11/26	2	32.70	12	32.88	32.60	-10	6,676	-0.15%
2019/11/25	10	33.10	6	33.14	32.60	4	6,607	0.06%
2019/11/22	50	33.05	42	32.75	32.55	8	6,450	0.12%
2019/11/21	1	31.50	6	31.38	32.05	-5	6,166	-0.08%
2019/11/20	10	31.60	0	0.00	31.50	10	6,381	0.16%
2019/11/19	9	32.36	4	32.09	32.00	5	6,753	0.07%
2019/11/18	2	32.00	2	31.80	32.05	0	6,768	0.00%
2019/11/15	4	32.15	1	32.40	31.85	3	6,786	0.04%
2019/11/14	2	31.83	5	31.75	31.85	-3	6,799	-0.04%
2019/11/13	1	32.00	0	0.00	31.80	1	6,794	0.01%
2019/11/12	0	0.00	10	32.65	32.55	-10	6,786	-0.15%
2019/11/11	12	33.04	22	32.90	32.55	-10	6,729	-0.15%
2019/11/08	24	32.83	18	32.94	32.85	6	6,584	0.09%
2019/11/07	1	31.85	0	0.00	31.75	1	6,266	0.02%
2019/11/06	1	32.25	21	32.19	32.15	-20	6,253	-0.32%
2019/11/05	12	32.70	5	32.41	32.75	7	6,175	0.11%
2019/11/04	5	31.81	2	32.00	32.05	3	5,941	0.05%
2019/11/01	32	29.66	10	29.55	29.70	22	5,705	0.39%
2019/10/29	1	30.55	50	31.15	30.50	-49	5,603	-0.87%
2019/10/25	3	31.60	2	31.95	31.55	1	5,527	0.02%
2019/10/23	1	31.55	1	32.00	31.50	0	5,547	0.00%
2019/10/22	1	32.10	1	32.40	32.00	0	5,538	0.00%
2019/10/21	0	0.00	1	31.85	32.05	-1	5,473	-0.02%
2019/10/18	2	31.40	0	0.00	31.35	2	5,387	0.04%
2019/10/17	1	30.85	0	0.00	31.35	1	5,366	0.02%
2019/10/16	51	31.02	1	31.15	30.85	50	5,349	0.93%
2019/10/15	2	31.28	1	31.40	30.90	1	5,293	0.02%
2019/10/14	0	0.00	1	31.00	31.00	-1	5,017	-0.02%
2019/10/09	5	30.20	1	30.25	30.70	4	4,732	0.08%
2019/10/08	0	0.00	5	30.60	30.70	-5	4,734	-0.11%
2019/10/07	0	0.00	16	30.32	30.90	-16	4,709	-0.34%
2019/10/03	8	30.14	9	29.54	30.10	-1	4,570	-0.02%
2019/10/02	25	29.20	11	29.08	29.40	14	4,302	0.33%
2019/10/01	16	28.13	0	0.00	28.05	16	4,236	0.38%
2019/09/26	11	28.80	0	0.00	28.90	11	4,295	0.26%
2019/09/25	10	28.80	1	29.15	28.90	9	4,321	0.21%
2019/09/24	4	28.85	0	0.00	29.00	4	4,368	0.09%
2019/09/18	6	28.53	0	0.00	28.50	6	4,383	0.14%
2019/09/10	0	0.00	1	27.85	29.00	-1	4,647	-0.02%
2019/09/09	0	0.00	20	29.45	29.40	-20	4,526	-0.44%
2019/09/06	0	0.00	2	29.40	29.40	-2	4,527	-0.04%
2019/09/05	5	29.30	2	29.70	29.20	3	4,627	0.06%
2019/09/04	1	29.35	0	0.00	29.35	1	4,608	0.02%
2019/09/03	28	28.73	3	28.93	28.95	25	4,617	0.54%
2019/09/02	1	28.10	0	0.00	28.25	1	4,558	0.02%
2019/08/30	6	28.14	0	0.00	27.90	6	4,556	0.13%
2019/08/29	0	0.00	2	28.13	27.90	-2	4,525	-0.04%
2019/08/27	2	28.38	0	0.00	28.00	2	4,599	0.04%
2019/08/26	11	27.95	0	0.00	28.10	11	4,548	0.24%
2019/08/23	16	30.38	2	30.85	30.30	14	4,475	0.31%
2019/08/22	22	31.34	1	30.90	30.80	21	4,316	0.49%
2019/08/21	2	33.83	0	0.00	34.00	2	3,965	0.05%
2019/08/19	4	33.63	2	33.83	33.85	2	3,993	0.05%
2019/08/15	11	32.49	2	32.80	32.50	9	4,190	0.21%
2019/08/14	1	32.65	0	0.00	32.70	1	4,184	0.02%
2019/08/13	1	31.25	1	31.70	32.35	0	4,226	0.00%
2019/08/12	9	32.30	0	0.00	32.25	9	4,264	0.21%
2019/08/07	2	31.93	0	0.00	31.60	2	4,338	0.05%
2019/08/06	2	31.40	0	0.00	32.00	2	4,444	0.05%
2019/08/05	7	32.35	1	32.25	32.25	6	4,458	0.13%
2019/08/02	6	33.06	0	0.00	32.80	6	4,542	0.13%
2019/08/01	11	33.99	0	0.00	33.90	11	4,559	0.24%
2019/07/31	2	34.30	0	0.00	34.40	2	4,588	0.04%
2019/07/30	2	34.00	0	0.00	34.00	2	4,598	0.04%
2019/07/26	1	34.65	2	34.80	34.75	-1	4,692	-0.02%
2019/07/25	4	35.20	0	0.00	34.85	4	4,719	0.08%
2019/07/23	0	0.00	1	34.75	34.75	-1	4,753	-0.02%
2019/07/22	0	0.00	14	34.84	34.80	-14	4,803	-0.29%
2019/07/19	1	34.80	0	0.00	34.70	1	4,859	0.02%
2019/07/18	1	34.80	0	0.00	34.60	1	4,903	0.02%
2019/07/17	1	35.45	0	0.00	35.05	1	4,961	0.02%
2019/07/16	1	35.40	4	35.38	35.20	-3	5,080	-0.06%
2019/07/15	0	0.00	2	35.50	35.35	-2	5,215	-0.04%
2019/07/12	2	35.15	4	35.29	35.25	-2	5,313	-0.04%
2019/07/11	0	0.00	2	34.65	34.65	-2	5,449	-0.04%
2019/07/10	2	33.78	1	34.25	34.10	1	5,479	0.02%
2019/07/09	12	33.60	0	0.00	33.70	12	5,638	0.21%
2019/07/08	6	34.42	1	34.50	34.30	5	5,725	0.09%
2019/07/04	0	0.00	5	34.45	34.60	-5	6,265	-0.08%
2019/07/03	10	33.75	4	33.90	33.80	6	6,642	0.09%
2019/07/02	1	33.90	0	0.00	33.95	1	6,845	0.01%
2019/07/01	3	33.77	0	0.00	34.05	3	6,896	0.04%
2019/06/26	0	0.00	1	33.00	33.15	-1	7,213	-0.01%
2019/06/21	0	0.00	12	34.02	33.60	-12	7,380	-0.16%
2019/06/20	0	0.00	2	33.60	33.70	-2	7,327	-0.03%
2019/06/19	1	32.50	6	32.49	32.50	-5	7,366	-0.07%
2019/06/14	1	32.25	0	0.00	32.20	1	7,933	0.01%
2019/06/13	8	32.94	8	32.66	32.65	0	7,961	0.00%
2019/06/12	4	32.20	0	0.00	32.30	4	7,865	0.05%
2019/06/11	21	31.90	0	0.00	31.70	21	7,877	0.27%
2019/06/05	1	31.50	3	31.55	31.30	-2	8,334	-0.02%
2019/06/03	8	31.04	1	31.05	31.05	7	8,323	0.08%
2019/05/31	1	32.25	4	32.25	32.00	-3	8,202	-0.04%
2019/05/29	0	0.00	1	32.50	32.70	-1	8,135	-0.01%
2019/05/24	2	30.50	0	0.00	30.25	2	8,087	0.02%
2019/05/23	12	30.87	14	30.52	30.80	-2	8,036	-0.02%
2019/05/22	16	32.50	0	0.00	32.05	16	7,867	0.20%
2019/05/21	31	33.38	0	0.00	33.25	31	7,838	0.40%
2019/05/17	0	0.00	8	34.31	34.50	-8	7,864	-0.10%
2019/05/16	0	0.00	2	34.25	34.05	-2	7,855	-0.03%
2019/05/15	8	33.41	0	0.00	33.50	8	7,953	0.10%
2019/05/14	33	32.24	2	31.60	32.60	31	7,996	0.39%
2019/05/13	4	33.26	0	0.00	33.00	4	7,903	0.05%
2019/05/10	4	34.29	0	0.00	33.95	4	7,912	0.05%
2019/05/09	1	35.80	0	0.00	35.05	1	7,883	0.01%
2019/05/08	1	36.45	0	0.00	36.60	1	7,993	0.01%
2019/05/06	2	36.90	0	0.00	36.70	2	8,284	0.02%
2019/05/03	1	37.40	0	0.00	37.90	1	8,241	0.01%
2019/04/29	0	0.00	6	36.32	36.25	-6	8,146	-0.07%
2019/04/26	62	37.17	0	0.00	37.00	62	8,183	0.76%
2019/04/25	0	0.00	1	38.50	37.85	-1	8,169	-0.01%
2019/04/23	1	37.35	0	0.00	37.80	1	8,109	0.01%
2019/04/22	9	38.40	0	0.00	37.80	9	8,045	0.11%
2019/04/19	14	38.00	4	38.16	38.35	10	8,029	0.12%
2019/04/18	5	38.30	0	0.00	37.35	5	7,983	0.06%
2019/04/17	2	37.90	8	38.16	37.50	-6	7,919	-0.08%
2019/04/16	22	37.85	20	37.50	37.35	2	7,788	0.03%
2019/04/15	13	37.13	14	37.51	37.15	-1	7,682	-0.01%
2019/04/12	8	36.26	0	0.00	36.30	8	7,588	0.11%
2019/04/11	7	37.12	3	36.82	36.20	4	7,488	0.05%
2019/04/10	3	37.73	40	37.90	37.25	-37	7,275	-0.51%
2019/04/09	2	37.25	32	36.57	37.20	-30	6,956	-0.43%
2019/04/08	1	35.45	1	35.00	35.95	0	6,570	0.00%
2019/04/03	1	34.35	5	34.15	34.50	-4	6,398	-0.06%
2019/04/02	0	0.00	11	34.40	34.15	-11	6,334	-0.17%
2019/04/01	9	34.05	5	34.25	33.95	4	6,285	0.06%
2019/03/29	9	34.82	0	0.00	34.50	9	6,158	0.15%
2019/03/28	0	0.00	1	34.45	34.60	-1	6,093	-0.02%
2019/03/27	1	33.40	0	0.00	33.65	1	6,233	0.02%
2019/03/26	13	33.74	0	0.00	33.60	13	6,351	0.20%
2019/03/21	6	35.37	5	35.22	35.10	1	6,491	0.02%
2019/03/20	0	0.00	4	34.30	34.55	-4	7,202	-0.06%
2019/03/19	1	33.70	0	0.00	33.35	1	7,144	0.01%
2019/03/18	1	34.30	0	0.00	34.10	1	7,276	0.01%
2019/03/15	0	0.00	2	33.90	34.10	-2	7,280	-0.03%
2019/03/14	2	33.65	6	33.95	33.60	-4	7,304	-0.05%
2019/03/13	20	35.10	3	35.00	34.05	17	7,331	0.23%
2019/03/12	3	34.43	18	34.40	34.70	-15	7,213	-0.21%
2019/03/11	0	0.00	12	33.26	33.55	-12	7,122	-0.17%
2019/02/27	0	0.00	6	32.15	32.25	-6	7,836	-0.08%
2019/02/26	11	32.27	0	0.00	32.20	11	8,037	0.14%
2019/02/25	3	33.32	0	0.00	33.15	3	8,041	0.04%
2019/02/20	49	33.59	34	33.19	33.10	15	8,506	0.18%
2019/02/19	0	0.00	4	33.01	33.00	-4	8,725	-0.05%
2019/02/18	0	0.00	1	31.85	32.00	-1	8,776	-0.01%
2019/02/15	1	32.60	20	32.60	32.45	-19	8,974	-0.21%
2019/02/14	11	33.08	7	33.33	32.95	4	9,148	0.04%
2019/02/13	12	32.73	7	33.06	33.00	5	9,185	0.05%
2019/02/12	16	32.75	42	32.48	32.40	-26	9,372	-0.28%
2019/02/11	11	32.65	5	32.69	32.60	6	9,569	0.06%
2019/01/30	0	0.00	8	32.31	32.15	-8	9,556	-0.08%
2019/01/29	42	32.21	8	32.28	32.45	34	9,548	0.36%
2019/01/28	2	32.23	3	32.02	32.10	-1	9,420	-0.01%
2019/01/25	0	0.00	4	30.64	30.80	-4	9,325	-0.04%
2019/01/23	10	29.80	1	29.80	29.85	9	9,333	0.10%
2019/01/21	0	0.00	4	29.79	29.75	-4	9,400	-0.04%
2019/01/18	3	29.05	2	29.10	29.55	1	9,444	0.01%
2019/01/17	3	29.90	0	0.00	29.20	3	9,525	0.03%
2019/01/16	17	29.83	0	0.00	29.85	17	9,492	0.18%
2019/01/14	1	29.85	0	0.00	29.95	1	9,470	0.01%
2019/01/11	5	29.83	0	0.00	29.55	5	9,515	0.05%
2019/01/10	0	0.00	5	30.94	30.70	-5	9,456	-0.05%
2019/01/09	2	30.38	3	30.45	30.55	-1	9,464	-0.01%
2019/01/08	10	30.16	3	30.13	29.80	7	9,483	0.07%
2019/01/07	1	29.70	0	0.00	29.60	1	9,469	0.01%
2019/01/04	5	29.50	1	29.50	29.00	4	9,580	0.04%
2019/01/03	0	0.00	2	30.65	30.30	-2	9,665	-0.02%
2018/12/27	5	30.40	2	31.45	30.25	3	9,932	0.03%
2018/12/26	4	30.80	0	0.00	30.25	4	9,965	0.04%
2018/12/21	2	30.20	0	0.00	30.50	2	10,443	0.02%
2018/12/20	4	30.13	0	0.00	29.70	4	10,349	0.04%
2018/12/17	1	31.45	1	31.90	32.20	0	10,053	0.00%
2018/12/14	5	32.56	2	32.08	31.85	3	10,062	0.03%
2018/12/13	6	34.41	18	35.48	33.50	-12	9,881	-0.12%
2018/12/12	0	0.00	10	32.60	32.60	-10	8,813	-0.11%
2018/12/11	0	0.00	4	32.20	32.00	-4	8,820	-0.05%
2018/12/10	8	30.86	0	0.00	30.70	8	8,730	0.09%
2018/12/07	1	31.35	4	31.45	31.80	-3	8,751	-0.03%
2018/12/06	9	31.54	10	31.63	31.70	-1	8,775	-0.01%
2018/12/04	1	33.80	3	34.00	33.45	-2	8,873	-0.02%
2018/12/03	2	33.03	13	33.40	33.50	-11	8,805	-0.12%
2018/11/30	0	0.00	1	32.00	31.70	-1	8,545	-0.01%
2018/11/29	15	31.89	12	32.19	31.50	3	8,644	0.03%
2018/11/28	1	32.00	0	0.00	31.80	1	8,697	0.01%
2018/11/27	10	31.80	11	32.03	32.40	-1	8,626	-0.01%
2018/11/26	0	0.00	1	30.90	31.45	-1	8,659	-0.01%
2018/11/23	4	30.35	2	29.65	29.85	2	8,610	0.02%
2018/11/22	1	32.20	1	31.70	31.50	0	8,498	0.00%
2018/11/21	1	31.60	1	32.25	32.25	0	8,561	0.00%
2018/11/20	4	31.41	4	31.79	31.60	0	8,677	0.00%
2018/11/19	4	32.64	0	0.00	32.00	4	8,643	0.05%
2018/11/16	18	31.16	20	32.13	32.00	-2	8,521	-0.02%
2018/11/15	1	30.80	5	31.00	30.40	-4	8,445	-0.05%
2018/11/14	0	0.00	5	30.28	30.40	-5	8,442	-0.06%
2018/11/13	1	27.25	2	28.18	29.30	-1	8,313	-0.01%
2018/11/12	14	29.09	15	28.47	28.20	-1	8,185	-0.01%
2018/11/09	3	27.80	10	27.55	28.30	-7	8,118	-0.09%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/07	1	25.40	0	0.00	25.40	1	7,820	0.01%
2018/11/06	5	25.22	0	0.00	24.95	5	7,996	0.06%
2018/11/05	0	0.00	1	26.30	26.05	-1	8,003	-0.01%
2018/11/02	21	27.39	23	26.47	26.30	-2	8,026	-0.02%
2018/11/01	5	25.18	10	25.30	25.30	-5	7,918	-0.06%
2018/10/31	0	0.00	9	24.20	24.40	-9	7,903	-0.11%
2018/10/30	0	0.00	1	23.10	23.50	-1	7,954	-0.01%
2018/10/29	0	0.00	1	22.90	22.95	-1	8,015	-0.01%
2018/10/26	1	22.50	2	22.73	22.55	-1	8,112	-0.01%
2018/10/25	0	0.00	1	22.45	22.45	-1	8,115	-0.01%
2018/10/24	0	0.00	1	23.60	24.00	-1	8,016	-0.01%
2018/10/22	1	24.40	1	24.40	24.40	0	8,349	0.00%
2018/10/18	2	23.50	0	0.00	23.55	2	8,974	0.02%
2018/10/17	6	24.18	0	0.00	23.70	6	8,998	0.07%
2018/10/16	3	24.55	0	0.00	24.50	3	8,949	0.03%
2018/10/15	1	24.70	0	0.00	24.50	1	9,156	0.01%
2018/10/12	2	24.05	1	24.05	24.00	1	9,258	0.01%
2018/10/11	6	23.83	1	23.60	23.60	5	9,310	0.05%
2018/10/08	11	26.63	0	0.00	26.65	11	9,758	0.11%
2018/10/05	3	26.00	1	25.90	26.20	2	9,945	0.02%
2018/10/04	0	0.00	8	27.88	28.00	-8	10,587	-0.08%
2018/10/03	0	0.00	6	28.16	28.20	-6	11,209	-0.05%
2018/10/02	27	29.68	2	28.55	28.95	25	11,130	0.22%
2018/10/01	1	31.75	0	0.00	31.50	1	10,872	0.01%
2018/09/28	5	31.45	5	32.30	31.30	0	10,923	0.00%
2018/09/27	3	31.55	14	31.90	31.80	-11	10,889	-0.10%
2018/09/26	0	0.00	4	32.19	32.05	-4	10,852	-0.04%
2018/09/21	5	31.32	0	0.00	31.05	5	10,816	0.05%
2018/09/20	10	31.50	2	31.40	31.55	8	10,780	0.07%
2018/09/19	2	32.00	6	32.16	31.30	-4	10,761	-0.04%
2018/09/18	0	0.00	2	31.70	32.00	-2	10,667	-0.02%
2018/09/14	5	31.63	1	32.50	32.50	4	10,701	0.04%
2018/09/12	16	31.19	0	0.00	31.00	16	10,627	0.15%
2018/09/11	9	30.90	8	31.71	31.95	1	10,650	0.01%
2018/09/07	30	33.52	5	33.47	33.30	25	10,656	0.23%
2018/09/06	3	34.50	4	34.65	34.50	-1	10,654	-0.01%
2018/09/05	9	34.34	6	34.53	34.50	3	10,714	0.03%
2018/09/04	5	36.07	7	36.16	36.00	-2	10,692	-0.02%
2018/09/03	2	36.85	10	35.90	35.80	-8	10,587	-0.08%
2018/08/31	14	36.93	4	37.04	36.70	10	10,639	0.09%
2018/08/30	1	36.05	6	36.30	36.20	-5	10,625	-0.05%
2018/08/29	3	36.03	0	0.00	35.70	3	10,814	0.03%
2018/08/28	2	34.90	8	35.46	35.50	-6	10,829	-0.06%
2018/08/27	3	35.30	7	35.59	35.15	-4	10,920	-0.04%
2018/08/24	4	33.58	2	33.80	33.80	2	10,953	0.02%
2018/08/23	8	33.80	12	34.13	34.10	-4	10,966	-0.04%
2018/08/22	15	34.06	10	34.45	33.75	5	10,906	0.05%
2018/08/21	14	34.64	5	34.98	35.40	9	11,046	0.08%
2018/08/20	15	35.03	3	34.80	34.50	12	11,315	0.11%
2018/08/17	6	36.72	7	36.61	36.00	-1	11,326	-0.01%
2018/08/16	8	36.87	1	37.25	36.65	7	11,348	0.06%
2018/08/15	3	37.03	6	37.82	37.90	-3	11,589	-0.03%
2018/08/14	5	36.07	4	36.76	36.85	1	12,134	0.01%
2018/08/13	19	35.54	11	35.85	35.50	8	12,287	0.07%
2018/08/10	5	38.50	0	0.00	37.55	5	12,187	0.04%
2018/08/09	13	39.24	3	39.07	38.60	10	12,281	0.08%
2018/08/08	6	38.62	4	38.64	38.60	2	12,387	0.02%
2018/08/07	4	38.51	5	38.83	38.85	-1	12,422	-0.01%
2018/08/06	5	38.63	0	0.00	38.35	5	12,517	0.04%
2018/08/03	14	38.14	17	38.51	39.00	-3	12,550	-0.02%
2018/08/02	10	38.16	11	37.84	37.65	-1	12,638	-0.01%
2018/08/01	8	39.57	12	39.55	39.10	-4	12,681	-0.03%
2018/07/31	1	39.25	1	39.00	39.25	0	12,843	0.00%
2018/07/30	18	39.31	15	39.72	38.85	3	13,019	0.02%
2018/07/27	8	40.11	3	40.12	40.05	5	12,973	0.04%
2018/07/26	10	40.21	46	40.09	40.70	-36	12,803	-0.28%
2018/07/25	6	39.10	3	38.52	37.90	3	12,359	0.02%
2018/07/24	15	38.37	5	38.11	38.30	10	12,307	0.08%
2018/07/23	4	37.73	0	0.00	37.60	4	12,360	0.03%
2018/07/20	7	38.32	8	38.58	38.35	-1	12,460	-0.01%
2018/07/18	7	38.83	13	38.55	37.80	-6	12,405	-0.05%
2018/07/17	5	38.40	1	38.70	38.90	4	12,362	0.03%
2018/07/16	28	38.49	35	38.83	38.65	-7	12,343	-0.06%
2018/07/13	9	37.52	6	37.88	37.05	3	11,991	0.03%
2018/07/12	20	37.65	8	37.59	37.55	12	11,975	0.10%
2018/07/11	7	35.96	18	36.37	37.15	-11	11,380	-0.10%
2018/07/10	0	0.00	16	32.69	33.80	-16	10,879	-0.15%
2018/07/09	7	31.17	0	0.00	31.25	7	10,996	0.06%
2018/07/06	3	31.58	0	0.00	31.20	3	11,464	0.03%
2018/07/05	0	0.00	7	32.94	32.25	-7	11,945	-0.06%
2018/07/04	1	32.30	1	32.85	32.70	0	12,447	0.00%
2018/07/03	6	32.87	1	32.40	32.10	5	13,006	0.04%
2018/06/28	1	33.85	6	33.34	33.70	-5	13,502	-0.04%
2018/06/27	7	33.21	0	0.00	32.90	7	13,814	0.05%
2018/06/26	2	33.38	0	0.00	33.30	2	13,867	0.01%
2018/06/25	3	34.35	2	34.50	33.80	1	13,903	0.01%
2018/06/22	0	0.00	19	33.41	33.20	-19	13,990	-0.14%
2018/06/21	10	33.10	0	0.00	33.50	10	14,047	0.07%
2018/06/20	2	32.70	1	32.35	32.60	1	14,114	0.01%
2018/06/19	13	33.88	8	33.90	33.75	5	14,119	0.04%
2018/06/14	19	35.11	11	35.05	34.85	8	14,071	0.06%
2018/06/13	7	35.11	0	0.00	34.70	7	14,041	0.05%
2018/06/12	2	35.80	15	35.93	35.45	-13	14,084	-0.09%
2018/06/11	1	36.05	0	0.00	35.40	1	13,952	0.01%
2018/06/08	1	35.35	0	0.00	35.85	1	13,940	0.01%
2018/06/07	21	35.54	1	35.40	35.20	20	13,820	0.14%
2018/06/06	10	36.34	3	36.12	35.70	7	13,746	0.05%
2018/06/05	2	35.65	7	35.82	35.75	-5	13,586	-0.04%
2018/06/04	12	36.61	23	36.64	36.30	-11	13,518	-0.08%
2018/06/01	11	35.30	29	35.72	36.20	-18	13,373	-0.13%
2018/05/31	4	34.85	2	34.58	34.25	2	13,216	0.02%
2018/05/30	1	34.45	19	34.48	34.40	-18	13,214	-0.14%
2018/05/29	17	35.37	21	35.75	35.20	-4	13,382	-0.03%
2018/05/28	28	34.66	26	34.93	34.90	2	13,185	0.02%
2018/05/25	14	34.05	2	34.23	33.10	12	12,886	0.09%
2018/05/24	12	33.99	0	0.00	34.00	12	12,837	0.09%
2018/05/23	10	34.01	8	34.54	34.05	2	12,805	0.02%
2018/05/22	26	33.86	21	34.59	35.20	5	12,626	0.04%
2018/05/21	0	0.00	2	31.00	32.00	-2	12,098	-0.02%
2018/05/18	0	0.00	4	31.18	30.60	-4	11,960	-0.03%
2018/05/17	20	31.34	15	31.37	30.85	5	11,992	0.04%
2018/05/16	2	31.75	1	31.50	31.50	1	12,003	0.01%
2018/05/15	0	0.00	8	32.21	31.90	-8	12,099	-0.07%
2018/05/14	4	32.03	21	32.19	31.75	-17	12,428	-0.14%
2018/05/10	0	0.00	5	31.65	32.20	-5	12,735	-0.04%
2018/05/09	1	31.20	0	0.00	31.40	1	13,108	0.01%
2018/05/08	12	31.50	6	31.63	31.55	6	14,501	0.04%
2018/05/07	7	31.53	0	0.00	31.20	7	14,808	0.05%
2018/05/04	2	33.40	0	0.00	33.10	2	14,713	0.01%
2018/05/02	2	33.20	0	0.00	33.00	2	14,712	0.01%
2018/04/30	0	0.00	1	32.70	33.05	-1	14,683	-0.01%
2018/04/27	0	0.00	1	32.20	32.30	-1	14,913	-0.01%
2018/04/26	7	33.51	1	34.10	32.00	6	15,227	0.04%
2018/04/25	10	34.40	4	35.10	34.50	6	15,131	0.04%
2018/04/24	6	34.46	12	34.28	34.00	-6	15,052	-0.04%
2018/04/23	2	34.48	8	34.65	33.60	-6	14,844	-0.04%
2018/04/20	20	35.08	8	35.26	34.65	12	14,749	0.08%
2018/04/19	10	35.17	9	35.48	35.00	1	14,655	0.01%
2018/04/18	12	35.39	3	34.77	34.70	9	14,658	0.06%
2018/04/17	24	36.13	13	36.40	35.50	11	14,648	0.08%
2018/04/16	1	36.95	3	36.95	37.60	-2	14,689	-0.01%
2018/04/13	22	36.11	9	36.27	36.30	13	14,611	0.09%
2018/04/12	16	36.37	3	36.22	36.20	13	14,567	0.09%
2018/04/11	17	38.08	15	37.49	35.30	2	14,156	0.01%
2018/04/10	17	38.92	16	38.37	38.20	1	13,821	0.01%
2018/04/09	22	41.98	1	41.62	40.50	21	13,502	0.16%
2018/04/03	16	46.51	24	46.23	45.00	-8	13,180	-0.06%
2018/04/02	2	48.98	0	0.00	48.95	2	12,886	0.02%
2018/03/31	20	50.14	12	50.41	49.80	8	12,835	0.06%
2018/03/30	26	49.04	39	49.79	50.00	-13	12,756	-0.10%
2018/03/29	8	48.31	4	49.25	48.25	4	12,456	0.03%
2018/03/28	5	49.24	3	49.28	48.90	2	12,459	0.02%
2018/03/27	1	50.10	16	49.77	49.85	-15	12,570	-0.12%
2018/03/26	12	48.50	18	48.28	48.40	-6	12,396	-0.05%
2018/03/23	5	47.01	0	0.00	47.00	5	12,330	0.04%
2018/03/22	0	0.00	6	48.47	48.55	-6	12,284	-0.05%
2018/03/21	12	49.19	9	48.94	48.50	3	12,226	0.02%
2018/03/20	0	0.00	2	47.20	47.60	-2	12,144	-0.02%
2018/03/19	3	47.13	0	0.00	46.90	3	12,264	0.02%
2018/03/16	13	46.53	8	46.50	47.10	5	12,420	0.04%
2018/03/15	0	0.00	2	45.40	45.25	-2	12,521	-0.02%
2018/03/14	0	0.00	3	45.45	45.15	-3	12,655	-0.02%
2018/03/13	9	45.87	6	46.08	46.00	3	12,882	0.02%
2018/03/12	2	46.40	0	0.00	45.60	2	13,218	0.02%
2018/03/09	2	44.80	6	45.83	45.95	-4	13,279	-0.03%
2018/03/08	2	44.40	3	45.33	44.60	-1	13,215	-0.01%
2018/03/07	1	44.90	0	0.00	44.15	1	13,213	0.01%
2018/03/06	4	44.66	2	45.55	45.50	2	13,345	0.01%
2018/03/05	5	44.69	11	44.90	44.30	-6	13,349	-0.04%
2018/03/02	22	44.34	3	44.80	44.55	19	13,462	0.14%
2018/03/01	7	46.47	0	0.00	46.10	7	13,309	0.05%
2018/02/26	14	48.04	7	48.11	47.60	7	13,472	0.05%
2018/02/23	13	48.22	1	48.30	47.80	12	13,931	0.09%
2018/02/22	11	48.48	2	48.80	48.10	9	14,128	0.06%
2018/02/21	16	47.97	15	48.67	50.50	1	14,260	0.01%
2018/02/12	3	46.73	5	46.43	46.15	-2	14,596	-0.01%
2018/02/09	9	45.89	8	46.61	46.50	1	15,312	0.01%
2018/02/08	4	47.53	0	0.00	47.50	4	16,522	0.02%
2018/02/07	13	48.54	42	49.01	49.00	-29	17,249	-0.17%
2018/02/06	40	45.00	38	46.47	46.50	2	17,155	0.01%
2018/02/05	20	47.81	18	48.16	48.50	2	16,883	0.01%
2018/02/02	20	50.50	18	50.48	49.70	2	16,783	0.01%
2018/02/01	85	51.87	17	52.95	51.40	68	16,594	0.41%
2018/01/31	131	54.44	74	55.13	53.10	57	16,249	0.35%	大買/
2018/01/30	40	53.33	45	53.64	53.10	-5	14,707	-0.03%
2018/01/29	1	51.80	11	51.61	51.50	-10	14,188	-0.07%
2018/01/26	1	49.90	2	50.10	49.85	-1	14,070	-0.01%
2018/01/25	8	50.41	1	49.80	49.50	7	14,094	0.05%
2018/01/24	2	50.25	2	49.80	51.20	0	14,062	0.00%
2018/01/23	5	51.88	3	53.23	50.30	2	14,143	0.01%
2018/01/22	7	51.56	96	51.63	53.40	-89	13,899	-0.64%
2018/01/19	0	0.00	3	48.20	48.80	-3	13,640	-0.02%
2018/01/18	6	47.22	1	48.30	47.35	5	13,612	0.04%
2018/01/16	3	48.08	2	48.00	48.15	1	13,914	0.01%
2018/01/15	5	48.85	0	0.00	48.60	5	13,971	0.04%
2018/01/12	8	50.51	51	50.82	49.95	-43	13,983	-0.31%
2018/01/11	3	50.27	3	50.43	49.45	0	13,887	0.00%
2018/01/10	3	48.85	32	48.75	49.40	-29	13,737	-0.21%
2018/01/09	2	46.65	1	46.85	46.90	1	13,549	0.01%
2018/01/08	4	46.44	21	47.20	47.50	-17	13,458	-0.13%
2018/01/05	22	45.96	20	46.22	46.30	2	13,568	0.01%
2018/01/04	8	45.68	8	45.95	45.80	0	13,668	0.00%
2018/01/03	24	45.55	12	45.73	46.35	12	13,721	0.09%
2018/01/02	19	46.14	0	0.00	45.55	19	13,633	0.14%