元太 (8069)-元大-新盛券商分點個股進出

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
234.0
漲跌
▼5.5
漲幅
-2.30%
成交量
3,523張
產業
上櫃光電類股
1447人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/06/20	0	0.00	1	240.99	241.50	-1	6,101	-0.02%
2024/06/19	10	240.00	0	0.00	238.50	10	6,185	0.16%
2024/06/18	1.1	237.68	32	238.13	239.00	-30.9	6,195	-0.50%
2024/06/17	1.1	246.95	11.1	245.64	246.00	-10	6,151	-0.16%
2024/06/14	1	246.00	26.5	249.50	250.00	-25.5	6,152	-0.41%
2024/06/13	11	251.68	1.1	246.70	246.50	9.9	6,150	0.16%
2024/06/12	1	232.50	5.1	242.17	243.00	-4.1	6,061	-0.07%
2024/06/11	10	232.00	6.4	232.01	232.50	3.6	5,905	0.06%
2024/06/07	1.2	211.96	0	0.00	215.00	1.2	5,799	0.02%
2024/06/06	0.1	214.92	0	0.00	215.00	0.1	5,861	0.00%
2024/06/04	1.1	219.59	0	0.00	218.50	1.1	6,259	0.02%
2024/06/03	0	0.00	3	220.00	221.50	-3	6,340	-0.05%
2024/05/31	3	222.00	0	0.00	219.50	3	6,432	0.05%
2024/05/30	3.1	220.87	1	220.50	220.00	2.1	6,424	0.03%
2024/05/29	16	234.06	1	230.00	227.00	15	6,488	0.23%
2024/05/28	0	0.00	0	227.50	229.50	0	6,558	0.00%
2024/05/27	10	227.50	16.2	225.02	226.00	-6.2	6,830	-0.09%
2024/05/24	10	224.50	0	0.00	227.00	10	6,874	0.15%
2024/05/23	3	225.00	0.1	226.00	225.50	2.9	6,933	0.04%
2024/05/22	1	217.00	1	214.00	216.50	0	6,831	0.00%
2024/05/20	0.1	212.50	0	0.00	212.50	0.1	6,921	0.00%
2024/05/17	0.1	209.00	0	0.00	209.00	0.1	6,992	0.00%
2024/05/16	12.2	213.55	0	0.00	210.50	12.2	7,020	0.17%
2024/05/15	0.1	216.58	0	0.00	217.00	0.1	7,038	0.00%
2024/05/14	6	212.75	0	0.00	214.00	6	7,213	0.08%
2024/05/13	0.1	219.00	0	0.00	219.00	0.1	7,201	0.00%
2024/05/09	0	209.00	0	0.00	208.00	0	7,297	0.00%
2024/05/08	0.6	210.00	1.2	209.33	209.50	-0.6	7,447	-0.01%
2024/05/06	0.1	217.50	0	0.00	218.00	0.1	7,669	0.00%
2024/05/03	0.1	218.31	0	0.00	217.50	0.1	8,148	0.00%
2024/04/30	8	213.63	0	0.00	210.00	8	8,213	0.10%
2024/04/29	13	222.04	2	221.50	220.50	11	8,180	0.13%
2024/04/26	0	0.00	1.3	229.32	227.50	-1.3	8,103	-0.02%
2024/04/25	13.3	217.68	0	0.00	216.50	13.3	8,015	0.17%
2024/04/24	0.2	210.33	0	0.00	209.00	0.2	7,906	0.00%
2024/04/23	0.1	209.55	0	0.00	208.00	0.1	7,910	0.00%
2024/04/22	1.3	209.23	0	0.00	207.00	1.3	7,885	0.02%
2024/04/19	0.2	218.00	0	0.00	215.00	0.2	7,795	0.00%
2024/04/18	1	225.50	0	0.00	225.50	1	7,695	0.01%
2024/04/17	1.3	234.09	0	0.00	229.00	1.3	7,574	0.02%
2024/04/16	0.1	236.00	0	0.00	237.00	0.1	7,500	0.00%
2024/04/12	0	0.00	2	243.00	245.00	-2	7,483	-0.03%
2024/04/11	0	237.50	0	0.00	242.00	0	7,431	0.00%
2024/04/10	3	237.17	2	238.25	240.00	1	7,391	0.01%
2024/04/09	1.2	229.39	1	230.50	231.00	0.2	7,358	0.00%
2024/04/08	0	0.00	2.1	233.48	232.00	-2.1	7,348	-0.03%
2024/04/01	1	232.00	1	230.51	231.50	0	7,508	0.00%
2024/03/29	4	236.00	4.2	228.18	229.00	-0.2	7,556	0.00%
2024/03/28	1.1	227.98	2	227.00	227.00	-1	7,624	-0.01%
2024/03/27	1	229.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	0.1	228.00	0	234.50	229.50	0	7,926	0.00%
2024/03/25	1	232.00	0	234.36	237.00	1	7,892	0.01%
2024/03/22	0	0.00	1	234.00	236.50	-1	7,858	-0.01%
2024/03/20	0	0.00	1	241.50	238.50	-1	7,913	-0.01%
2024/03/19	1	239.00	0	0.00	239.50	1	7,963	0.01%
2024/03/18	0	0.00	3.4	242.35	244.50	-3.4	7,934	-0.04%
2024/03/14	1.1	233.09	2	235.25	235.50	-0.9	7,900	-0.01%
2024/03/13	2.1	232.91	0	0.00	230.50	2.1	7,846	0.03%
2024/03/12	4.3	237.90	7	238.07	236.00	-2.7	7,793	-0.03%
2024/03/11	2.4	225.00	4	225.37	229.50	-1.6	7,722	-0.02%
2024/03/08	9.8	223.76	1.6	229.11	222.50	8.2	7,635	0.11%
2024/03/07	1.4	238.11	2	241.50	240.00	-0.6	7,314	-0.01%
2024/03/06	1.2	239.83	0.1	240.50	241.00	1.1	7,264	0.01%
2024/03/05	0.1	242.75	0	0.00	241.00	0.1	7,259	0.00%
2024/03/04	1	250.00	0	0.00	246.50	1	7,191	0.01%
2024/03/01	2	246.25	5.2	249.68	253.00	-3.2	7,109	-0.05%
2024/02/29	2	236.25	20.1	240.66	246.00	-18.1	6,948	-0.26%
2024/02/27	1	232.00	1.3	230.16	230.00	-0.3	6,664	0.00%
2024/02/26	0	0.00	0.1	223.00	223.50	-0.1	6,590	0.00%
2024/02/23	0	0.00	0.1	231.27	231.50	-0.1	6,505	0.00%
2024/02/22	1	228.50	1.1	232.00	233.00	-0.1	6,498	0.00%
2024/02/21	1	230.00	2.4	231.71	232.00	-1.4	6,489	-0.02%
2024/02/20	0.1	225.50	2.8	226.79	228.50	-2.7	6,446	-0.04%
2024/02/19	0	0.00	2	222.00	223.00	-2	6,536	-0.03%
2024/02/16	1.1	230.30	1	227.50	226.00	0.1	6,577	0.00%
2024/02/15	1	228.00	12.3	228.67	229.00	-11.3	6,481	-0.18%
2024/02/05	6.1	215.06	6	217.67	217.00	0.1	6,278	0.00%
2024/02/02	5.1	214.69	2.1	214.01	214.00	3	6,223	0.05%
2024/02/01	5	212.90	5.1	214.32	213.50	-0.1	6,168	0.00%
2024/01/31	6.3	212.90	3	210.33	208.00	3.3	6,050	0.06%
2024/01/30	1.1	210.64	3.1	214.26	212.00	-2	5,985	-0.03%
2024/01/29	3	215.00	5.2	213.44	216.00	-2.2	5,987	-0.04%
2024/01/26	9.3	213.25	30.3	216.79	217.00	-21.1	5,799	-0.36%
2024/01/25	0	0.00	4.2	199.16	200.50	-4.2	5,280	-0.08%
2024/01/24	1.1	194.93	1	198.00	193.50	0.1	5,127	0.00%
2024/01/23	5	193.30	5	194.10	195.50	0	5,071	0.00%
2024/01/22	1	186.50	0	0.00	187.50	1	4,994	0.02%
2024/01/19	1	187.00	1	191.50	187.00	0	4,987	0.00%
2024/01/18	1	184.50	1.2	185.78	185.00	-0.2	4,944	0.00%
2024/01/17	1.5	184.17	0	0.00	182.50	1.5	4,926	0.03%
2024/01/16	1	184.00	1	185.50	186.00	0	4,946	0.00%
2024/01/15	1	187.00	0	0.00	187.00	1	5,088	0.02%
2024/01/11	1	186.00	0	0.00	187.00	1	5,273	0.02%
2024/01/10	2.2	185.93	0	188.00	187.00	2.1	5,293	0.04%
2024/01/08	0	0.00	1	193.50	192.00	-1	5,267	-0.02%
2024/01/05	3	189.83	2	190.00	189.50	1	5,249	0.02%
2024/01/04	2	188.25	0	189.50	188.00	2	5,308	0.04%
2024/01/03	2	189.00	0.6	189.50	189.50	1.4	5,427	0.03%
2024/01/02	1	195.50	2.1	194.77	195.00	-1.1	5,495	-0.02%
2023/12/29	3	199.00	1.1	197.50	197.00	1.9	5,531	0.03%
2023/12/28	2	200.75	0	0.00	201.50	2	5,510	0.04%
2023/12/27	4	201.25	26.7	200.83	203.00	-22.7	5,510	-0.41%
2023/12/26	0	0.00	31	196.05	193.50	-31	5,340	-0.58%
2023/12/25	23	198.91	4.2	198.21	197.00	18.8	5,297	0.35%
2023/12/22	3.1	190.28	10.5	193.17	197.00	-7.4	5,205	-0.14%
2023/12/21	0	0.00	1	182.00	182.00	-1	4,892	-0.02%
2023/12/20	0	0.00	16	179.50	181.00	-16	4,888	-0.33%
2023/12/18	1	179.00	0	0.00	178.50	1	4,963	0.02%
2023/12/15	0.3	181.50	30	181.50	180.00	-29.7	5,028	-0.59%
2023/12/14	2	180.25	0	0.00	181.00	2	4,950	0.04%
2023/12/12	2	175.25	0	0.00	174.50	2	4,944	0.04%
2023/12/11	0.1	177.00	0	0.00	176.00	0.1	4,983	0.00%
2023/12/08	0.1	180.50	1	179.00	178.50	-0.9	5,027	-0.02%
2023/12/06	0.1	178.00	1.1	181.64	178.00	-1	5,273	-0.02%
2023/12/04	32	181.00	32	182.00	181.00	0	5,328	0.00%
2023/11/30	1	179.00	8	180.19	183.00	-7	5,332	-0.13%
2023/11/29	0	0.00	10.3	178.01	178.50	-10.3	5,283	-0.19%
2023/11/27	5.1	174.49	1	174.00	173.50	4.1	5,373	0.08%
2023/11/24	7	175.57	0	0.00	175.50	7	5,422	0.13%
2023/11/22	0	0.00	1	177.00	177.50	-1	5,418	-0.02%
2023/11/21	1.1	177.89	20	176.50	176.00	-18.9	5,460	-0.35%
2023/11/20	4	178.00	1	177.50	177.50	3	5,505	0.05%
2023/11/17	0	0.00	0.2	180.50	181.00	-0.2	5,543	0.00%
2023/11/16	0	0.00	4.3	179.26	180.50	-4.3	5,583	-0.08%
2023/11/15	0	0.00	2	180.00	180.00	-2	5,481	-0.04%
2023/11/14	1	175.50	4	175.63	175.00	-3	5,551	-0.05%
2023/11/10	1	173.50	0	0.00	173.50	1	6,445	0.02%
2023/11/08	1	171.00	2	169.75	171.00	-1	6,735	-0.01%
2023/11/07	23.1	169.76	0	0.00	168.50	23.1	6,755	0.34%
2023/11/06	4	175.13	1	176.00	173.00	3	6,738	0.04%
2023/11/03	1	172.50	0	0.00	173.50	1	6,673	0.01%
2023/11/02	0	0.00	20	172.00	172.00	-20	6,707	-0.30%
2023/10/31	1	168.50	0	0.00	168.00	1	6,916	0.01%
2023/10/30	0	169.50	0	0.00	169.00	0	7,005	0.00%
2023/10/27	0	0.00	1	169.50	169.50	-1	7,071	-0.01%
2023/10/25	0.1	173.50	0	0.00	173.00	0.1	7,299	0.00%
2023/10/24	0	168.00	0	0.00	170.00	0	7,342	0.00%
2023/10/23	7.5	168.42	0	0.00	168.00	7.5	7,307	0.10%
2023/10/20	11.2	173.82	0	0.00	173.00	11.2	7,205	0.16%
2023/10/19	0.2	178.33	1	178.50	178.50	-0.8	7,130	-0.01%
2023/10/17	1	180.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	11.1	180.23	1	180.00	179.00	10.1	7,225	0.14%
2023/10/12	0	0.00	2	184.00	185.00	-2	7,245	-0.03%
2023/10/11	1	178.50	0	0.00	181.00	1	7,233	0.01%
2023/10/06	10	183.00	0	184.00	182.00	10	7,202	0.14%
2023/10/05	0	0.00	1	182.00	182.50	-1	7,158	-0.01%
2023/10/04	3	178.00	3	178.50	178.00	0	7,171	0.00%
2023/10/03	0	0.00	2	181.00	179.50	-2	7,188	-0.03%
2023/09/28	0.1	180.50	0	180.50	179.50	0	7,258	0.00%
2023/09/27	0	178.50	0	0.00	178.50	0	7,294	0.00%
2023/09/26	2.2	178.21	56	179.00	177.50	-53.8	7,325	-0.73%
2023/09/25	0.1	183.00	0	0.00	182.00	0.1	7,373	0.00%
2023/09/21	2.1	178.56	2	179.50	178.00	0.1	7,579	0.00%
2023/09/20	2.1	183.26	0	0.00	180.00	2.1	7,664	0.03%
2023/09/19	1	185.00	2	183.50	181.00	-1	7,767	-0.01%
2023/09/18	1	178.00	0	0.00	178.50	1	8,282	0.01%
2023/09/15	2	183.00	0	0.00	180.00	2	8,323	0.02%
2023/09/14	2	180.01	4	181.88	182.50	-2	8,376	-0.02%
2023/09/12	6.3	173.37	1	173.50	172.00	5.3	8,365	0.06%
2023/09/08	5	179.10	0	0.00	179.50	5	8,389	0.06%
2023/09/07	3.1	185.09	0	0.00	183.50	3.1	8,546	0.04%
2023/09/06	0	0.00	7	186.86	186.50	-7	8,648	-0.08%
2023/09/05	6	185.00	2	185.00	185.00	4	8,865	0.05%
2023/09/04	10	184.00	1	186.00	184.00	9	8,982	0.10%
2023/09/01	2	188.01	6.1	184.53	188.00	-4	9,011	-0.04%
2023/08/31	6	182.83	0	0.00	182.50	6	9,077	0.07%
2023/08/30	0.1	186.00	0	0.00	182.50	0.1	9,211	0.00%
2023/08/25	0.1	181.00	0	0.00	181.00	0.1	9,562	0.00%
2023/08/24	77.1	186.09	0	0.00	185.00	77.1	9,619	0.80%
2023/08/23	1.1	179.10	5	178.50	180.00	-3.9	9,749	-0.04%
2023/08/22	2	179.75	3	181.00	181.00	-1	9,975	-0.01%
2023/08/21	3.3	180.51	10	180.00	179.50	-6.7	9,991	-0.07%
2023/08/18	21.2	181.41	0	0.00	181.00	21.2	10,044	0.21%
2023/08/17	12.2	179.96	6	181.08	183.50	6.2	9,996	0.06%
2023/08/16	14.4	194.81	2	191.00	191.00	12.4	9,513	0.13%
2023/08/15	6	201.33	2	205.00	202.50	4	9,446	0.04%
2023/08/14	6.2	200.35	20	202.00	201.00	-13.9	9,624	-0.14%
2023/08/11	23.2	203.92	1	203.00	204.50	22.2	9,901	0.22%
2023/08/10	3	210.17	2	209.51	208.50	1	10,024	0.01%
2023/08/09	19	222.53	0	0.00	218.00	19	9,974	0.19%
2023/08/08	2	227.00	16	226.00	225.50	-14	10,000	-0.14%
2023/08/07	18	226.81	3.1	227.97	228.00	14.9	9,996	0.15%
2023/08/04	11.1	217.05	0	0.00	217.50	11.1	9,939	0.11%
2023/08/02	0.1	220.00	8.1	222.72	220.50	-8	9,958	-0.08%
2023/08/01	2	224.50	0	0.00	222.50	2	10,227	0.02%
2023/07/31	2.1	224.48	22	225.23	225.00	-19.9	10,323	-0.19%
2023/07/28	0	0.00	2	221.00	221.50	-2	10,400	-0.02%
2023/07/27	0.1	213.50	0	0.00	213.00	0.1	10,711	0.00%
2023/07/26	1	209.00	1	209.00	208.50	0	11,395	0.00%
2023/07/25	0.1	207.34	0.2	206.50	208.00	0	11,620	0.00%
2023/07/24	2	207.76	0	0.00	208.50	2	11,671	0.02%
2023/07/21	1	213.51	1	214.50	215.00	0	11,738	0.00%
2023/07/20	0.1	214.00	0	0.00	213.00	0.1	11,800	0.00%
2023/07/19	30	221.97	23.2	223.35	219.00	6.8	11,899	0.06%
2023/07/18	0	222.00	1.3	221.50	222.00	-1.3	12,083	-0.01%
2023/07/17	2	219.25	0	0.00	218.50	2	12,170	0.02%
2023/07/14	2.1	221.69	8	221.50	220.50	-5.9	12,292	-0.05%
2023/07/13	6.1	222.95	1.2	226.01	221.00	4.9	12,382	0.04%
2023/07/12	7	222.00	1	224.50	221.50	6	12,447	0.05%
2023/07/11	0	220.00	1	218.00	222.00	-1	12,582	-0.01%
2023/07/07	2	213.00	0	0.00	212.50	2	12,723	0.02%
2023/07/06	0.2	219.50	2	217.00	216.50	-1.8	12,802	-0.01%
2023/07/05	7.2	228.07	0.4	225.93	223.50	6.8	13,110	0.05%
2023/07/03	0	225.50	1	225.00	224.50	-1	13,818	-0.01%
2023/06/30	0.1	225.50	11	225.00	225.00	-10.9	13,825	-0.08%
2023/06/29	0	0.00	2	217.75	220.50	-2	13,824	-0.01%
2023/06/28	22	212.86	23	213.04	215.00	-1	13,779	-0.01%
2023/06/27	9.2	211.43	0	0.00	211.50	9.2	13,714	0.07%
2023/06/26	19.2	209.18	9	206.28	207.50	10.2	13,656	0.07%
2023/06/21	4.2	222.79	1	224.00	222.00	3.2	13,254	0.02%
2023/06/20	1.3	224.12	1.2	227.07	227.00	0.1	13,325	0.00%
2023/06/19	0.1	228.25	1	229.00	227.50	-0.9	13,442	-0.01%
2023/06/16	1	228.54	3.1	231.93	228.50	-2.1	13,454	-0.02%
2023/06/15	3	232.00	442	230.45	231.00	-439	13,434	-3.27%	大賣/鉅額交易
2023/06/14	21	235.50	1	236.00	235.00	20	13,455	0.15%
2023/06/13	4	235.02	3.4	236.12	241.00	0.7	13,480	0.00%
2023/06/12	1.1	226.73	0	0.00	226.50	1.1	13,457	0.01%
2023/06/09	9	225.00	13.5	226.04	227.00	-4.5	13,641	-0.03%
2023/06/08	198	219.38	52	218.88	216.00	146	13,800	1.06%	大買/鉅額交易
2023/06/07	0	0.00	1	227.00	226.50	-1	14,437	-0.01%
2023/06/06	101	226.46	2	224.50	224.50	99	14,667	0.67%	大買/
2023/06/05	204	223.42	8	221.63	222.50	196	14,787	1.33%	大買/鉅額交易
2023/06/02	5	217.20	13.3	216.99	218.00	-8.3	14,948	-0.06%
2023/06/01	0	0.00	5.1	207.29	209.00	-5.1	15,102	-0.03%
2023/05/31	1	207.50	2.3	208.46	207.00	-1.3	15,223	-0.01%
2023/05/30	0.5	206.00	1.2	207.58	205.50	-0.7	15,284	0.00%
2023/05/29	10	209.05	43.5	207.28	205.00	-33.5	15,377	-0.22%
2023/05/26	47.5	209.74	19.1	208.59	211.00	28.4	15,672	0.18%
2023/05/25	6	201.83	2	203.50	204.00	4	15,576	0.03%
2023/05/24	1	203.00	14	202.61	203.50	-13	15,794	-0.08%
2023/05/23	0	0.00	3.1	200.34	200.50	-3.1	15,994	-0.02%
2023/05/22	1	198.00	0	0.00	196.00	1	16,029	0.01%
2023/05/19	2	196.25	1	194.50	198.00	1	16,148	0.01%
2023/05/18	10.6	200.90	7	200.71	198.50	3.6	16,664	0.02%
2023/05/17	5	203.10	27	204.26	204.00	-22	16,424	-0.13%
2023/05/16	10	194.00	4.1	196.89	198.00	6	16,328	0.04%
2023/05/12	3	188.83	2.4	190.83	193.00	0.6	16,487	0.00%
2023/05/11	2	190.75	1	191.00	189.00	1	16,727	0.01%
2023/05/10	4	190.75	4	190.63	191.00	0	16,947	0.00%
2023/05/09	2	191.75	21	191.98	192.00	-19	17,073	-0.11%
2023/05/08	7	193.57	4	193.25	192.50	3	17,251	0.02%
2023/05/05	5.5	198.36	5	198.20	198.00	0.5	17,369	0.00%
2023/05/04	7	197.36	3	197.33	196.50	4	18,012	0.02%
2023/05/03	10	201.15	20.1	201.15	197.00	-10.1	18,098	-0.06%
2023/05/02	15.1	192.69	19	193.11	197.50	-3.9	17,881	-0.02%
2023/04/28	0	0.00	9.2	190.50	190.50	-9.2	17,603	-0.05%
2023/04/27	1	173.50	3	175.67	173.50	-2	17,597	-0.01%
2023/04/26	1	174.50	2	174.00	175.50	-1	17,774	-0.01%
2023/04/25	2	170.25	3	172.83	170.00	-1	17,824	-0.01%
2023/04/24	0.2	175.00	0.1	175.00	173.50	0.2	17,950	0.00%
2023/04/21	2	170.50	2	171.52	172.00	0	17,974	0.00%
2023/04/20	3.2	169.04	2	167.75	167.00	1.2	18,203	0.01%
2023/04/19	0	171.50	3	172.00	171.00	-3	18,613	-0.02%
2023/04/18	4	170.51	1	173.50	171.50	3	18,811	0.02%
2023/04/17	5	172.00	0	0.00	172.00	5	19,005	0.03%
2023/04/14	3	172.36	1	172.50	173.50	2	19,254	0.01%
2023/04/13	1	175.00	0	0.00	173.50	1	19,349	0.01%
2023/04/12	1.1	174.10	0	0.00	175.00	1.1	19,500	0.01%
2023/04/11	1	178.04	5	180.20	178.50	-4	19,579	-0.02%
2023/04/10	1	179.50	7	179.50	178.00	-6	19,623	-0.03%
2023/04/07	11.3	170.48	8	171.06	172.00	3.3	19,333	0.02%
2023/04/06	10.8	172.43	3.2	173.58	171.00	7.6	19,087	0.04%
2023/03/31	10	184.40	0	0.00	184.50	10	18,757	0.05%
2023/03/30	6	183.00	3	183.83	184.50	3	18,956	0.02%
2023/03/29	1.1	180.05	0	0.00	179.50	1.1	18,944	0.01%
2023/03/28	0	0.00	1	182.00	182.00	-1	19,128	-0.01%
2023/03/27	1	183.50	4	184.25	185.00	-3	19,233	-0.02%
2023/03/24	2	183.50	5	184.30	184.00	-3	19,458	-0.02%
2023/03/23	9.1	181.88	0	0.00	181.00	9.1	19,549	0.05%
2023/03/22	5	182.50	8.4	182.46	182.50	-3.4	20,129	-0.02%
2023/03/21	3	178.33	1.1	178.50	178.50	1.9	20,311	0.01%
2023/03/20	3.1	177.65	1.1	177.09	177.00	2	20,573	0.01%
2023/03/17	0	177.50	0	0.00	175.50	0	20,951	0.00%
2023/03/16	7	173.86	5	173.00	173.50	2	21,229	0.01%
2023/03/15	5.5	176.33	1.1	177.55	174.00	4.4	21,596	0.02%
2023/03/14	3.1	174.07	18	175.44	174.00	-14.9	21,825	-0.07%
2023/03/13	9	176.88	7	175.43	176.00	2	21,869	0.01%
2023/03/10	37	180.85	2	181.50	180.00	35	21,694	0.16%
2023/03/09	3	200.33	3	202.67	199.50	0	21,317	0.00%
2023/03/08	3.1	199.02	2	201.00	201.00	1	21,404	0.00%
2023/03/07	16	208.53	16	205.88	205.00	0	21,612	0.00%
2023/03/06	2	205.50	21.5	205.17	207.50	-19.5	21,672	-0.09%
2023/03/03	1	197.00	0	0.00	192.50	1	21,756	0.00%
2023/03/02	3	194.83	1	194.50	194.50	2	22,171	0.01%
2023/03/01	4	192.38	3	192.67	193.00	1	22,508	0.00%
2023/02/24	6.1	196.59	8	196.00	194.50	-1.9	22,873	-0.01%
2023/02/23	14	201.32	12	201.83	202.00	2	23,262	0.01%
2023/02/22	19	207.31	19	202.55	202.00	0	24,058	0.00%
2023/02/21	5	209.30	3	210.00	210.00	2	24,129	0.01%
2023/02/20	27.1	204.15	29	203.38	203.50	-1.9	24,377	-0.01%
2023/02/17	18.2	205.79	22.1	205.43	206.00	-3.9	25,053	-0.02%
2023/02/16	6	202.75	21.2	205.48	206.00	-15.2	25,127	-0.06%
2023/02/15	1.2	191.50	3	191.17	191.00	-1.9	24,963	-0.01%
2023/02/14	26	198.81	23	194.35	194.00	3	25,384	0.01%
2023/02/13	3	196.00	4.1	195.74	196.50	-1.1	25,641	0.00%
2023/02/10	16.1	195.86	15	193.00	193.00	1.1	25,850	0.00%
2023/02/09	10	194.00	21.1	196.69	196.50	-11.1	26,118	-0.04%
2023/02/08	21	196.21	26	193.77	193.00	-5	26,283	-0.02%
2023/02/07	0	0.00	3	192.32	193.00	-3	26,566	-0.01%
2023/02/06	21.1	191.10	27.1	192.28	191.50	-6	26,647	-0.02%
2023/02/03	31	191.63	37	191.47	190.50	-6	26,670	-0.02%
2023/02/02	27.1	182.09	37.6	189.31	190.50	-10.5	26,475	-0.04%
2023/02/01	7.3	177.66	16.1	177.91	179.00	-8.8	26,112	-0.03%
2023/01/31	4.2	173.19	1	172.50	172.50	3.2	26,147	0.01%
2023/01/30	11.1	175.04	0.1	176.50	173.50	11	26,138	0.04%
2023/01/17	25	176.62	19	176.05	176.00	6	25,983	0.02%
2023/01/16	10	176.00	27.4	175.67	176.50	-17.4	26,111	-0.07%
2023/01/13	0.1	172.00	0	172.50	173.00	0.1	26,318	0.00%
2023/01/12	3.3	174.37	4.1	174.28	172.00	-0.8	26,425	0.00%
2023/01/11	15	173.87	16	173.88	174.00	-1	26,403	0.00%
2023/01/10	10	175.35	12.5	175.60	173.50	-2.5	26,451	-0.01%
2023/01/09	32	175.14	25	173.06	172.50	7	26,265	0.03%
2023/01/06	3.3	170.49	20.1	170.40	172.00	-16.8	26,179	-0.06%
2023/01/05	14.1	168.31	5	167.00	165.00	9.1	26,179	0.03%
2023/01/04	34.1	171.81	42.1	171.04	170.00	-8	26,238	-0.03%
2023/01/03	2	167.25	15.1	169.08	170.50	-13.1	26,247	-0.05%
2022/12/30	9.2	162.59	3	161.67	161.00	6.2	26,196	0.02%
2022/12/29	1.1	157.05	1	162.00	164.00	0.1	26,189	0.00%
2022/12/28	5.3	162.41	1	162.50	161.00	4.3	26,216	0.02%
2022/12/27	1	168.00	1	169.50	168.00	0	26,263	0.00%
2022/12/26	10	167.50	11	166.19	166.00	-1	26,416	0.00%
2022/12/23	12	165.38	12	166.71	167.00	0	26,662	0.00%
2022/12/22	5	164.60	4	168.25	169.50	1	26,847	0.00%
2022/12/21	4.1	164.27	2.1	164.52	164.00	2	26,905	0.01%
2022/12/20	6.2	166.94	1.1	164.86	164.00	5.1	26,953	0.02%
2022/12/19	16.1	170.16	12.2	169.69	169.50	3.9	27,091	0.01%
2022/12/16	28.4	170.87	21	170.10	168.00	7.4	27,192	0.03%
2022/12/15	3.1	175.60	10	178.10	177.00	-6.9	27,037	-0.03%
2022/12/14	8	174.38	20.6	174.88	178.50	-12.6	26,864	-0.05%
2022/12/13	15.7	167.32	4	166.13	165.00	11.7	26,294	0.04%
2022/12/12	17	170.76	16	170.25	171.00	1	26,022	0.00%
2022/12/09	31	170.00	26	170.69	170.00	5	25,876	0.02%
2022/12/08	26.3	171.60	18	169.83	169.50	8.3	25,677	0.03%
2022/12/07	10.1	175.68	4.2	175.76	172.00	5.9	25,533	0.02%
2022/12/06	11.3	186.91	8.1	183.89	181.50	3.2	25,368	0.01%
2022/12/05	1	184.00	28.3	186.28	186.00	-27.3	25,288	-0.11%
2022/12/02	21	178.55	19	180.47	181.00	2	25,249	0.01%
2022/12/01	15.1	182.20	23	179.24	177.50	-7.9	25,343	-0.03%
2022/11/30	17.1	176.18	4	175.75	181.00	13.1	25,232	0.05%
2022/11/29	48.2	181.81	45	177.11	177.00	3.2	25,069	0.01%
2022/11/28	36	180.11	39	182.94	184.00	-3	24,844	-0.01%
2022/11/25	41	179.37	46	179.11	177.50	-5	24,664	-0.02%
2022/11/24	20	175.20	37.1	175.20	178.00	-17.1	24,408	-0.07%
2022/11/23	36.1	167.52	34	168.22	169.00	2.1	24,076	0.01%
2022/11/22	37.2	165.91	16	165.25	163.50	21.2	23,799	0.09%
2022/11/21	26.6	162.73	30	162.70	164.00	-3.4	23,469	-0.01%
2022/11/18	68	173.13	43.4	173.85	170.00	24.6	22,849	0.11%
2022/11/17	37.3	187.98	38	188.21	188.50	-0.7	22,015	0.00%
2022/11/16	20	180.18	32	181.34	182.50	-12	21,904	-0.05%
2022/11/15	48.9	182.34	54.3	180.76	178.50	-5.3	21,782	-0.02%
2022/11/14	12.1	192.84	13	193.58	193.50	-0.9	21,755	0.00%
2022/11/11	20	190.88	13	189.85	189.50	7	22,085	0.03%
2022/11/10	26.1	190.16	23.1	191.64	185.00	3	21,815	0.01%
2022/11/09	40.7	197.85	29	197.93	195.00	11.7	21,644	0.05%
2022/11/08	48.1	208.70	29	206.98	203.00	19.1	21,457	0.09%
2022/11/07	45	210.63	44	210.66	208.00	1	21,297	0.00%
2022/11/04	24	210.88	28	214.23	217.00	-4	20,999	-0.02%
2022/11/03	31	203.05	40	208.48	212.50	-9	20,765	-0.04%
2022/11/02	14	200.64	16	200.66	200.50	-2	20,781	-0.01%
2022/11/01	25	204.04	22	203.00	202.00	3	20,920	0.01%
2022/10/31	33.2	206.91	31	205.63	205.50	2.2	20,907	0.01%
2022/10/28	30	200.52	36	200.94	207.00	-6	20,928	-0.03%
2022/10/27	16.1	186.97	19	194.95	196.00	-3	20,654	-0.01%
2022/10/26	3	184.83	3	186.17	186.00	0	20,510	0.00%
2022/10/25	26.1	184.48	27	183.22	182.50	-1	20,514	0.00%
2022/10/24	39	187.47	50	185.33	185.00	-11	20,460	-0.05%
2022/10/21	27.1	194.36	20	186.45	183.50	7.1	20,432	0.03%
2022/10/20	33	195.48	30	199.25	200.50	3	20,179	0.01%
2022/10/19	48.1	206.80	42	204.01	201.00	6.1	20,098	0.03%
2022/10/18	26	207.54	12	209.58	205.00	14	20,078	0.07%
2022/10/17	23	200.00	18	204.39	205.00	5	20,107	0.02%
2022/10/14	65.1	211.68	32	209.75	206.50	33.1	19,989	0.17%
2022/10/13	28.1	206.26	26	199.12	200.00	2.1	19,795	0.01%
2022/10/12	36.1	200.40	37	206.14	207.00	-1	19,691	0.00%
2022/10/11	44.1	209.78	32.5	205.99	201.00	11.6	19,656	0.06%
2022/10/07	25.5	218.55	30	219.23	221.00	-4.5	19,904	-0.02%
2022/10/06	13.1	218.47	12	216.83	218.00	1.1	20,385	0.01%
2022/10/05	38.4	221.55	37	219.18	219.00	1.4	20,750	0.01%
2022/10/04	9.2	213.46	9	216.22	218.50	0.2	21,066	0.00%
2022/10/03	19.1	205.90	18	207.64	209.00	1.1	21,333	0.01%
2022/09/30	17	207.71	19	207.18	212.00	-2	21,793	-0.01%
2022/09/29	6.2	207.27	4	207.88	206.50	2.2	22,711	0.01%
2022/09/28	3.2	205.26	2	207.50	205.50	1.2	23,035	0.01%
2022/09/27	2	217.50	3	219.17	219.00	-1	23,768	0.00%
2022/09/26	14.1	217.41	14	218.89	215.50	0.1	24,268	0.00%
2022/09/23	22	233.43	17	227.12	227.00	5	24,475	0.02%
2022/09/22	5	235.20	6	238.08	238.50	-1	24,749	0.00%
2022/09/21	2	233.75	2	234.75	234.50	0	24,902	0.00%
2022/09/20	7.1	235.16	8	235.31	235.50	-0.9	25,011	0.00%
2022/09/19	3.1	232.84	3	233.50	234.00	0	25,194	0.00%
2022/09/16	9	235.05	7	235.79	234.50	2	25,504	0.01%
2022/09/15	19	243.58	9	241.94	240.00	10	26,060	0.04%
2022/09/14	5	242.30	5	241.70	242.50	0	26,125	0.00%
2022/09/13	6	242.50	14.2	247.94	248.50	-8.2	26,249	-0.03%
2022/09/12	33.2	242.90	31	238.02	237.50	2.2	26,185	0.01%
2022/09/08	33	237.32	42	237.31	240.50	-9	26,324	-0.03%
2022/09/07	16.1	226.59	15	227.03	228.50	1.1	26,382	0.00%
2022/09/06	39	238.03	30	234.65	232.50	9	26,387	0.03%
2022/09/05	14.1	243.30	20	243.30	243.00	-5.9	26,468	-0.02%
2022/09/02	7	237.43	14	242.39	242.00	-7	26,588	-0.03%
2022/09/01	18	238.42	11	231.68	233.50	7	26,784	0.03%
2022/08/31	21.1	245.25	15	239.87	239.50	6.1	26,958	0.02%
2022/08/30	35	242.24	36	244.08	247.00	-1	26,980	0.00%
2022/08/29	5	236.00	5	240.50	240.50	0	27,013	0.00%
2022/08/26	24	245.29	22	241.11	240.00	2	27,221	0.01%
2022/08/25	33	245.89	33	245.02	244.00	0	27,195	0.00%
2022/08/24	25	243.12	25	242.80	241.00	0	27,382	0.00%
2022/08/23	26	240.48	20	242.88	243.50	6	27,788	0.02%
2022/08/22	15	244.47	19	244.16	243.50	-4	28,218	-0.01%
2022/08/19	36	246.35	28.6	244.17	241.50	7.5	28,532	0.03%
2022/08/18	17	226.76	27	233.26	238.00	-10	28,229	-0.04%
2022/08/17	41	217.27	33	216.88	216.50	8	28,012	0.03%
2022/08/16	19	212.39	30	216.57	217.00	-11	28,013	-0.04%
2022/08/15	2	198.75	11.1	209.78	211.50	-9.1	28,004	-0.03%
2022/08/12	16	195.00	16	196.28	198.00	0	28,163	0.00%
2022/08/11	10	200.00	2	198.00	197.00	8	28,840	0.03%
2022/08/10	7	196.00	6	196.42	196.50	1	29,292	0.00%
2022/08/09	11	196.91	12	197.58	201.00	-1	29,733	0.00%
2022/08/08	4	197.52	5.1	201.34	205.00	-1.1	29,733	0.00%
2022/08/05	3	191.17	8	193.75	195.00	-5	29,821	-0.02%
2022/08/04	5	184.70	6	186.83	188.00	-1	29,883	0.00%
2022/08/03	6	182.66	12	181.50	181.00	-6	30,183	-0.02%
2022/08/02	4	185.25	4	184.13	186.00	0	30,199	0.00%
2022/08/01	3.1	191.13	6	189.58	189.50	-2.9	30,270	-0.01%
2022/07/29	22	194.84	21.1	193.50	195.50	1	30,443	0.00%
2022/07/28	51	191.02	55	189.71	191.00	-4	30,465	-0.01%
2022/07/27	13	186.38	13	185.54	187.00	0	30,360	0.00%
2022/07/26	1	187.50	0	0.00	186.50	1	30,392	0.00%
2022/07/25	8	186.69	10	186.85	185.50	-2	30,679	-0.01%
2022/07/22	9	190.22	21.3	190.07	188.00	-12.3	30,740	-0.04%
2022/07/21	2	184.75	4.2	185.96	186.00	-2.2	30,751	-0.01%
2022/07/20	8	179.50	12	182.13	180.50	-4	30,838	-0.01%
2022/07/19	18.1	176.42	12	175.33	174.50	6.1	30,855	0.02%
2022/07/18	8	176.94	4	178.50	176.00	4	30,902	0.01%
2022/07/15	48.2	173.90	47	175.76	176.50	1.2	30,939	0.00%
2022/07/14	55	167.90	55	169.46	175.50	0	30,749	0.00%
2022/07/13	56	172.17	63	167.91	166.00	-7	30,353	-0.02%
2022/07/12	21	164.31	22	165.86	168.50	-1	29,951	0.00%
2022/07/11	56	169.43	52	167.72	166.50	4	29,701	0.01%
2022/07/08	56	169.58	65	170.08	170.50	-9	29,604	-0.03%
2022/07/07	50	160.31	56	164.38	168.00	-6	29,163	-0.02%
2022/07/06	31	162.77	29	160.22	160.50	2	28,192	0.01%
2022/07/05	46.2	168.87	38	158.60	162.00	8.1	27,920	0.03%
2022/07/04	47.6	169.98	80	169.36	170.00	-32.4	27,225	-0.12%
2022/07/01	14.1	174.69	10	173.50	170.00	4.1	26,936	0.02%
2022/06/30	43.4	199.10	4	189.75	188.50	39.4	26,824	0.15%
2022/06/29	8	204.69	6.3	207.08	209.00	1.7	26,768	0.01%
2022/06/28	30	204.03	30	205.15	205.00	0	27,221	0.00%
2022/06/27	30.5	201.43	41	203.07	204.00	-10.5	27,511	-0.04%
2022/06/24	42	196.75	42	196.15	196.00	0	27,640	0.00%
2022/06/23	11	195.82	15	196.80	197.00	-4	27,833	-0.01%
2022/06/22	33	195.86	27	189.00	188.50	6	28,270	0.02%
2022/06/21	49	196.08	47.2	198.45	199.00	1.8	28,926	0.01%
2022/06/20	19	199.03	17	195.91	192.50	2	29,007	0.01%
2022/06/17	11.2	196.98	14	197.96	204.50	-2.8	29,177	-0.01%
2022/06/16	12.5	206.52	16	202.91	201.00	-3.5	28,823	-0.01%
2022/06/15	14	206.71	12	206.21	203.50	2	29,010	0.01%
2022/06/14	10.3	204.17	10	208.20	211.00	0.3	29,119	0.00%
2022/06/13	10	211.10	7	209.71	208.50	3	28,965	0.01%
2022/06/10	3	214.00	13.2	218.12	219.00	-10.2	28,896	-0.04%
2022/06/09	12	209.04	11	210.82	212.00	1	28,690	0.00%
2022/06/08	9	201.72	10	202.75	206.50	-1	28,613	0.00%
2022/06/07	5	198.99	2	199.00	200.50	3	28,659	0.01%
2022/06/06	9	202.72	3	202.50	202.50	6	28,801	0.02%
2022/06/02	4.5	210.11	3	209.67	209.00	1.5	28,755	0.01%
2022/06/01	3	210.50	8	211.31	209.50	-5	28,898	-0.02%
2022/05/31	45.5	207.50	28	203.82	203.00	17.5	28,582	0.06%
2022/05/30	22	211.73	8	207.69	207.00	14	28,155	0.05%
2022/05/27	9	203.67	17.1	209.42	212.50	-8.1	27,660	-0.03%
2022/05/26	7	198.64	9	198.61	198.00	-2	27,239	-0.01%
2022/05/25	12	191.08	13	194.65	195.00	-1	28,257	0.00%
2022/05/24	13	193.85	13.1	192.47	191.00	-0.1	28,262	0.00%
2022/05/23	14	199.39	14.3	195.00	194.50	-0.3	28,328	0.00%
2022/05/20	18	199.33	26	200.15	200.50	-8	28,185	-0.03%
2022/05/19	30	188.67	33.1	195.14	200.50	-3.1	27,834	-0.01%
2022/05/18	27	189.17	29.2	188.81	193.50	-2.2	27,147	-0.01%
2022/05/17	17	181.94	28	183.91	186.50	-11	26,881	-0.04%
2022/05/16	19	174.58	57	175.78	178.50	-38	26,522	-0.14%
2022/05/13	41	164.43	33	165.83	169.00	8	26,300	0.03%
2022/05/12	43.1	168.23	14	166.71	165.50	29.1	26,146	0.11%
2022/05/11	45	177.03	44	174.06	173.00	1	26,127	0.00%
2022/05/10	50	168.56	48	170.72	173.00	2	26,129	0.01%
2022/05/09	18	170.03	15	170.80	170.00	3	26,308	0.01%
2022/05/06	40.2	166.55	37	169.35	172.50	3.2	26,350	0.01%
2022/05/05	15	170.63	17	172.26	173.50	-2	26,415	-0.01%
2022/05/04	10.1	169.56	8	167.94	167.00	2.1	26,359	0.01%
2022/05/03	6	170.42	5	171.50	171.50	1	26,392	0.00%
2022/04/29	5.1	177.49	6	175.92	174.00	-1	26,523	0.00%
2022/04/28	16	171.31	8	170.06	169.50	8	26,444	0.03%
2022/04/27	21	170.50	16	172.59	175.00	5	26,567	0.02%
2022/04/26	2	175.00	8	172.63	175.00	-6	26,696	-0.02%
2022/04/25	26.2	170.27	20.3	170.99	169.50	5.9	26,938	0.02%
2022/04/22	6.2	182.16	3	182.67	180.50	3.2	26,942	0.01%
2022/04/21	11	185.73	20	185.20	185.00	-9	27,071	-0.03%
2022/04/20	29	182.81	34	183.38	179.00	-5	27,297	-0.02%
2022/04/19	16	175.72	21.4	177.57	177.00	-5.4	27,306	-0.02%
2022/04/18	17.1	170.54	12	171.13	169.50	5.1	27,393	0.02%
2022/04/15	11	172.27	6	171.83	170.50	5	27,735	0.02%
2022/04/14	5	177.20	13.2	178.99	179.50	-8.2	28,304	-0.03%
2022/04/13	3	172.33	2	173.00	173.00	1	28,427	0.00%
2022/04/12	9	170.78	9	167.72	169.50	0	28,619	0.00%
2022/04/11	6.1	169.36	1	168.00	168.00	5.1	28,722	0.02%
2022/04/08	4	173.38	6.1	173.84	174.50	-2.1	28,998	-0.01%
2022/04/07	9.3	171.68	6	172.58	168.00	3.3	28,841	0.01%
2022/04/06	6.1	175.18	4	175.75	176.50	2.1	28,591	0.01%
2022/04/01	11.2	179.41	6	179.00	180.50	5.2	28,306	0.02%
2022/03/31	7	183.36	13	185.23	185.00	-6	28,140	-0.02%
2022/03/30	7.1	179.04	11.1	179.77	179.50	-4	28,215	-0.01%
2022/03/29	8.2	177.72	2	178.25	179.50	6.2	27,933	0.02%
2022/03/28	4	177.01	15	179.07	181.50	-11	27,650	-0.04%
2022/03/25	24	177.31	82.2	175.78	177.00	-58.2	27,280	-0.21%
2022/03/24	5	161.50	30.5	164.97	172.50	-25.5	26,557	-0.10%
2022/03/23	20	155.38	11	156.41	157.00	9	25,865	0.03%
2022/03/22	35.1	150.00	12.5	150.90	153.00	22.7	26,108	0.09%
2022/03/21	3	144.83	3	144.33	144.50	0	25,879	0.00%
2022/03/18	2	142.75	11.1	144.86	145.50	-9.1	26,077	-0.03%
2022/03/17	3	140.00	15	138.67	140.00	-12	25,941	-0.05%
2022/03/16	12.1	130.83	22.1	130.16	130.00	-10	25,870	-0.04%
2022/03/15	33.1	128.93	2	128.00	126.50	31.1	26,235	0.12%
2022/03/14	1.1	131.14	7	134.00	136.00	-5.9	26,500	-0.02%
2022/03/11	6	129.58	13	132.12	132.00	-7	26,591	-0.03%
2022/03/10	11.6	132.99	8	134.75	131.00	3.6	26,570	0.01%
2022/03/09	10.5	132.19	7	133.21	134.50	3.5	26,616	0.01%
2022/03/08	9	133.61	35	132.96	130.00	-26	26,447	-0.10%
2022/03/07	14.1	138.39	3	137.67	138.00	11.1	26,398	0.04%
2022/03/04	2	147.25	7	146.29	147.00	-5	26,573	-0.02%
2022/03/03	6	147.66	3	147.00	146.50	3	26,961	0.01%
2022/03/02	10.1	147.50	6.1	151.32	146.50	4	27,141	0.01%
2022/03/01	8	149.81	6	149.67	150.00	2	27,201	0.01%
2022/02/25	11.1	151.27	5.1	149.99	147.50	6	27,962	0.02%
2022/02/24	3	152.15	9	149.78	147.00	-6	26,920	-0.02%
2022/02/23	2.1	152.76	4.5	150.11	152.50	-2.4	27,583	-0.01%
2022/02/22	1.2	146.24	0	0.00	146.00	1.2	28,880	0.00%
2022/02/21	3.1	147.02	5	148.50	149.00	-2	28,897	-0.01%
2022/02/18	6	147.17	13	147.15	146.00	-7	28,964	-0.02%
2022/02/17	8	143.88	17	143.82	146.00	-9	28,875	-0.03%
2022/02/16	15.1	140.90	6	141.67	140.50	9.1	28,656	0.03%
2022/02/15	22.2	139.35	6	140.17	138.00	16.2	28,612	0.06%
2022/02/14	12.2	141.70	8	141.94	141.50	4.2	28,361	0.01%
2022/02/11	13.2	148.39	2	148.50	148.50	11.2	28,145	0.04%
2022/02/10	38	157.05	21	153.93	152.00	17	28,105	0.06%
2022/02/09	8	157.63	6	158.42	156.50	2	27,722	0.01%
2022/02/08	6.2	155.47	4	154.75	154.00	2.2	27,684	0.01%
2022/02/07	2	155.00	9	154.22	157.50	-7	27,610	-0.03%
2022/01/26	2.6	147.19	2	146.75	146.50	0.6	27,338	0.00%
2022/01/25	4.7	149.74	2	151.00	147.50	2.7	27,662	0.01%
2022/01/24	4.6	150.93	4	153.13	154.50	0.6	27,855	0.00%
2022/01/21	6.9	152.72	1.1	153.95	153.00	5.8	27,721	0.02%
2022/01/20	12.7	156.41	6.3	155.65	155.50	6.4	27,787	0.02%
2022/01/19	3.1	155.57	26	159.10	160.00	-23	27,546	-0.08%
2022/01/18	5	156.10	15	157.77	157.50	-10	27,586	-0.04%
2022/01/17	3.1	150.02	19	151.87	153.00	-16	27,342	-0.06%
2022/01/14	19	144.24	19	145.00	149.50	0	27,570	0.00%
2022/01/13	9.4	141.00	3	139.00	145.50	6.4	27,268	0.02%
2022/01/12	23.2	144.75	22.1	144.61	146.00	1.1	26,742	0.00%
2022/01/11	31.4	150.02	30	148.37	148.00	1.4	26,472	0.01%
2022/01/10	13.4	147.72	8.3	149.41	147.00	5.1	26,245	0.02%
2022/01/07	38.9	150.81	26	152.75	150.00	12.9	25,915	0.05%
2022/01/06	12.3	152.67	17.7	156.43	158.50	-5.4	25,141	-0.02%
2022/01/05	31.2	158.83	114.2	152.98	152.00	-83	24,830	-0.33%	大賣/
2022/01/04	9	156.67	4	155.88	156.50	5	24,805	0.02%
2022/01/03	32.2	155.34	40.2	156.64	155.00	-8	24,513	-0.03%
2021/12/30	2	146.50	4	149.63	151.00	-2	23,918	-0.01%
2021/12/29	6	146.75	3	146.00	146.00	3	23,910	0.01%
2021/12/28	9	148.11	8	148.19	148.50	1	24,017	0.00%
2021/12/27	26	147.46	19	147.34	146.50	7	23,982	0.03%
2021/12/24	25	148.64	26	149.49	148.00	-1	23,720	0.00%
2021/12/23	3.1	138.89	16.2	142.00	142.50	-13.2	22,952	-0.06%
2021/12/22	18.1	136.78	20	137.78	138.00	-1.9	23,031	-0.01%
2021/12/21	23.2	135.38	22	136.73	136.50	1.2	23,073	0.01%
2021/12/20	26.4	138.15	2	140.75	134.00	24.4	23,026	0.11%
2021/12/17	5.9	141.69	7.1	141.70	143.00	-1.2	23,008	-0.01%
2021/12/16	117.1	141.85	34.2	141.06	143.00	82.9	22,816	0.36%	大買/
2021/12/15	5.2	133.77	4	134.38	135.00	1.2	22,129	0.01%
2021/12/14	8	131.31	6	133.17	135.00	2	21,914	0.01%
2021/12/13	11.2	137.19	8.1	135.03	135.00	3.1	21,607	0.01%
2021/12/10	14	131.71	26.1	133.93	136.00	-12.1	21,243	-0.06%
2021/12/09	19.2	134.64	21	134.14	131.50	-1.8	20,944	-0.01%
2021/12/08	24	129.10	30	130.60	133.00	-6	20,495	-0.03%
2021/12/07	6	126.83	8.3	126.48	129.00	-2.3	20,086	-0.01%
2021/12/06	9.2	122.59	7	121.43	123.00	2.2	19,850	0.01%
2021/12/03	6	123.25	30.1	124.48	127.00	-24.1	19,809	-0.12%
2021/12/02	20.1	122.58	16	121.63	118.00	4.1	19,497	0.02%
2021/12/01	7	120.21	3	121.50	122.00	4	19,303	0.02%
2021/11/30	29	124.28	37.2	125.68	125.50	-8.2	19,069	-0.04%
2021/11/29	28.1	116.59	45.2	115.86	123.00	-17.1	18,690	-0.09%
2021/11/26	11.2	118.29	5	116.30	116.50	6.2	18,253	0.03%
2021/11/25	19.2	121.60	41	121.06	124.00	-21.8	18,128	-0.12%
2021/11/24	30	126.85	29.3	122.39	121.50	0.7	18,025	0.00%
2021/11/23	8	119.25	6	120.08	122.00	2	17,380	0.01%
2021/11/22	51.2	119.00	57	119.53	121.00	-5.8	17,102	-0.03%
2021/11/19	20.2	114.01	77.4	114.69	117.00	-57.2	16,077	-0.36%
2021/11/18	0	0.00	34.1	106.34	106.50	-34.1	14,565	-0.23%
2021/11/17	12.3	94.78	15.7	95.21	97.00	-3.4	14,477	-0.02%
2021/11/16	4	93.38	4	93.45	93.00	0	14,555	0.00%
2021/11/15	5.2	93.17	0	0.00	92.90	5.2	14,594	0.04%
2021/11/12	9.2	94.47	12	94.83	94.00	-2.8	14,618	-0.02%
2021/11/11	3	91.87	8	92.11	91.30	-5	14,472	-0.03%
2021/11/10	17	90.54	8	90.96	90.40	9	14,615	0.06%
2021/11/09	9	92.70	183.2	91.40	90.40	-174.2	14,599	-1.19%	大賣/鉅額交易
2021/11/08	13.3	89.56	27	90.01	88.30	-13.7	14,387	-0.10%
2021/11/05	8	89.01	15.2	89.76	93.40	-7.2	14,490	-0.05%
2021/11/04	5.2	92.62	4	91.80	90.60	1.2	14,242	0.01%
2021/11/03	18	94.79	3	94.70	93.70	15	14,336	0.10%
2021/11/02	19.6	95.07	181.2	98.08	93.10	-161.6	14,258	-1.13%	大賣/鉅額交易
2021/11/01	17.2	95.47	20	95.32	95.60	-2.8	13,772	-0.02%
2021/10/29	11	91.75	11.2	91.87	91.90	-0.2	13,483	0.00%
2021/10/28	73.2	90.71	20.6	90.91	90.90	52.6	13,464	0.39%
2021/10/27	5.4	87.91	1	88.30	88.20	4.4	13,179	0.03%
2021/10/26	135	89.39	12	89.55	88.30	123	13,181	0.93%	大買/鉅額交易
2021/10/25	5	86.26	5	86.88	87.10	0	12,835	0.00%
2021/10/22	4	85.20	32.3	84.63	86.60	-28.2	12,899	-0.22%
2021/10/21	0.3	81.10	1	82.48	81.10	-0.7	12,593	-0.01%
2021/10/20	13.4	82.16	2	81.90	81.10	11.4	12,804	0.09%
2021/10/19	6.5	80.62	4	81.18	82.00	2.5	12,849	0.02%
2021/10/18	18.2	80.13	28.2	79.15	80.50	-10	12,887	-0.08%
2021/10/15	3	78.13	1	78.90	79.00	2	13,101	0.02%
2021/10/14	18	74.93	12	75.06	74.50	6	13,458	0.04%
2021/10/13	40.3	78.60	27	77.32	77.30	13.3	13,687	0.10%
2021/10/12	3	78.67	30.2	78.93	78.90	-27.2	13,570	-0.20%
2021/10/08	10	74.50	10.2	74.09	74.00	-0.2	13,284	0.00%
2021/10/06	0	0.00	0.1	71.30	70.70	-0.1	13,536	0.00%
2021/10/05	4	68.83	1	70.50	70.60	3	13,501	0.02%
2021/10/04	4	70.85	10	69.49	69.00	-6	13,401	-0.04%
2021/10/01	1.1	72.19	0	0.00	72.50	1.1	13,377	0.01%
2021/09/30	7	73.53	0	0.00	73.80	7	13,553	0.05%
2021/09/29	9.6	74.88	2	75.00	73.10	7.6	13,839	0.05%
2021/09/28	13.8	80.13	2.3	78.77	78.70	11.5	13,692	0.08%
2021/09/27	10.2	81.99	10.2	82.31	82.40	0	13,539	0.00%
2021/09/24	16.2	81.74	18.1	81.06	82.50	-1.9	13,495	-0.01%
2021/09/23	4	76.20	4	77.45	78.80	0	13,274	0.00%
2021/09/22	2	75.85	0	0.00	75.70	2	13,293	0.02%
2021/09/15	0	0.00	12	77.23	76.20	-12	13,604	-0.09%
2021/09/14	13	78.11	25	78.00	78.10	-12	13,889	-0.09%
2021/09/13	22.2	78.80	10	77.70	77.50	12.2	14,245	0.09%
2021/09/10	1	78.50	5.2	79.15	78.90	-4.2	14,266	-0.03%
2021/09/09	8.1	77.36	4	77.45	77.30	4.1	14,264	0.03%
2021/09/08	10	76.77	23.2	76.98	76.30	-13.2	14,439	-0.09%
2021/09/07	2.3	74.12	1	73.70	75.20	1.3	14,533	0.01%
2021/09/06	6	76.03	0	0.00	75.20	6	14,779	0.04%
2021/09/03	8.1	75.62	11	75.73	75.80	-2.9	14,783	-0.02%
2021/09/02	5.5	76.50	1	78.80	75.80	4.5	14,745	0.03%
2021/09/01	1	78.60	0	0.00	78.50	1	14,701	0.01%
2021/08/31	6.7	77.88	4	77.95	78.30	2.7	14,683	0.02%
2021/08/30	4.4	80.81	0	0.00	80.50	4.4	14,568	0.03%
2021/08/27	10.4	82.32	4	82.10	82.40	6.4	14,439	0.04%
2021/08/26	2	79.45	8	79.30	80.30	-6	14,087	-0.04%
2021/08/25	0.1	76.00	1	75.80	77.00	-0.9	14,095	-0.01%
2021/08/24	4	75.53	1	78.10	76.00	3	14,144	0.02%
2021/08/23	23.4	78.25	25	77.34	77.50	-1.6	14,026	-0.01%
2021/08/20	17	76.01	16.2	77.06	77.20	0.8	13,897	0.01%
2021/08/19	15.2	76.64	0	0.00	73.00	15.2	13,602	0.11%
2021/08/18	0	0.00	5.2	74.84	77.10	-5.2	13,620	-0.04%
2021/08/17	3	72.73	4	73.10	71.70	-1	13,630	-0.01%
2021/08/16	22	72.22	0	0.00	76.20	22	13,559	0.16%
2021/08/13	16.1	78.82	7	76.60	76.00	9.1	13,425	0.07%
2021/08/12	25	78.38	49.6	77.19	78.80	-24.6	13,651	-0.18%
2021/08/11	6.1	78.38	2	78.20	77.20	4.1	13,660	0.03%
2021/08/10	2	81.50	0.2	82.20	82.80	1.8	13,480	0.01%
2021/08/09	20.4	82.14	50	84.11	80.90	-29.6	13,602	-0.22%
2021/08/06	2.2	87.27	0	0.00	87.30	2.2	13,439	0.02%
2021/08/05	0	0.00	3.1	88.31	88.30	-3.1	13,551	-0.02%
2021/08/04	6	88.65	0	89.00	88.20	6	13,790	0.04%
2021/08/03	6	86.35	9.2	87.39	87.80	-3.2	13,794	-0.02%
2021/08/02	3	82.93	7	82.66	83.10	-4	13,646	-0.03%
2021/07/30	1	81.30	2	81.45	80.60	-1	13,528	-0.01%
2021/07/29	2	82.45	17	83.16	83.10	-15	13,469	-0.11%
2021/07/28	10.2	79.49	18	81.48	82.20	-7.8	13,456	-0.06%
2021/07/27	16.5	87.61	3	86.83	85.10	13.5	13,395	0.10%
2021/07/26	2	90.25	6.4	90.37	89.70	-4.4	13,392	-0.03%
2021/07/23	6.4	86.62	2	86.40	87.20	4.4	13,495	0.03%
2021/07/22	17	88.08	1	88.82	86.70	16	13,627	0.12%
2021/07/21	7.7	88.59	20	88.56	84.70	-12.3	13,517	-0.09%
2021/07/20	20.2	91.93	18	92.42	91.70	2.2	13,586	0.02%
2021/07/19	11.1	89.07	7.4	87.30	89.60	3.7	13,331	0.03%
2021/07/16	1	82.90	6	83.20	83.00	-5	13,088	-0.04%
2021/07/15	1.4	83.59	4	85.00	83.80	-2.6	13,148	-0.02%
2021/07/14	2	85.90	17	85.06	85.10	-15	13,153	-0.11%
2021/07/13	4.2	86.37	5.2	86.06	85.80	-1	13,029	-0.01%
2021/07/12	6.3	84.42	2.2	84.92	84.20	4.1	12,905	0.03%
2021/07/09	1.2	82.92	3.3	83.02	83.20	-2.1	12,932	-0.02%
2021/07/08	0	0.00	2	81.40	82.10	-2	12,967	-0.02%
2021/07/07	4	81.45	2	82.00	81.60	2	12,863	0.02%
2021/07/06	7	81.99	7.3	80.72	80.10	-0.3	12,696	0.00%
2021/07/05	4.3	76.67	8	75.74	77.50	-3.7	12,519	-0.03%
2021/07/02	4	75.00	1	74.30	74.20	3	12,507	0.02%
2021/07/01	0	0.00	0.3	75.32	74.20	-0.3	12,619	0.00%
2021/06/30	1.3	75.11	4	74.50	74.60	-2.8	12,526	-0.02%
2021/06/29	1.3	74.44	3	74.57	74.10	-1.7	12,405	-0.01%
2021/06/28	3	75.20	52.2	75.97	75.60	-49.2	12,425	-0.40%
2021/06/25	5.1	73.34	4	73.40	73.40	1.1	12,329	0.01%
2021/06/24	8.8	73.27	0.6	73.80	73.50	8.2	12,357	0.07%
2021/06/23	6	74.52	10.2	75.35	74.80	-4.2	12,292	-0.03%
2021/06/22	29.2	74.05	21.2	72.98	72.40	8	12,022	0.07%
2021/06/21	3	70.47	4	70.40	70.40	-1	11,687	-0.01%
2021/06/18	12.3	71.16	6.2	70.64	70.60	6.1	11,698	0.05%
2021/06/17	4.2	71.16	2	70.85	71.20	2.2	11,722	0.02%
2021/06/16	11	68.50	10	69.29	69.30	1	11,791	0.01%
2021/06/15	20	68.85	14.1	66.95	67.80	5.9	11,687	0.05%
2021/06/11	3.1	63.70	5	63.52	63.60	-2	11,555	-0.02%
2021/06/10	0	0.00	1	64.00	64.00	-1	11,777	-0.01%
2021/06/09	0	0.00	4	64.65	65.00	-4	11,889	-0.03%
2021/06/08	1	65.00	0	0.00	64.80	1	11,937	0.01%
2021/06/04	1.1	64.53	0	0.00	64.30	1.1	11,845	0.01%
2021/06/03	0.2	65.46	1	66.20	65.80	-0.8	11,859	-0.01%
2021/06/02	57	64.18	59	65.02	64.30	-2	11,861	-0.02%
2021/06/01	3	64.00	11	63.71	64.00	-8	11,763	-0.07%
2021/05/28	4	61.48	1	61.40	61.50	3	11,730	0.03%
2021/05/27	0.1	61.30	1	61.20	60.80	-0.9	11,814	-0.01%
2021/05/26	2	62.80	5	60.30	62.00	-3	11,829	-0.03%
2021/05/25	5	60.42	32	61.00	62.10	-27	11,766	-0.23%
2021/05/24	1	56.70	5	57.66	57.70	-4	11,779	-0.03%
2021/05/21	27	57.70	1	57.80	57.60	26	11,816	0.22%
2021/05/20	4	57.85	12	58.49	57.50	-8	11,905	-0.07%
2021/05/19	2	54.85	5	55.70	56.80	-3	11,823	-0.03%
2021/05/18	12	54.86	1	54.80	55.80	11	12,099	0.09%
2021/05/17	20.3	53.00	9	53.96	52.20	11.3	12,110	0.09%
2021/05/14	1	56.30	10	56.40	56.80	-9	11,978	-0.08%
2021/05/13	37	55.75	19	55.36	55.20	18	11,918	0.15%
2021/05/12	9.1	54.72	6	55.27	54.50	3.1	11,847	0.03%
2021/05/11	3	56.17	1	58.00	55.30	2	11,750	0.02%
2021/05/10	0	0.00	1	60.60	59.90	-1	12,020	-0.01%
2021/05/06	2	59.70	5	60.20	59.00	-3	12,352	-0.02%
2021/05/05	7	60.93	2	60.30	58.90	5	12,507	0.04%
2021/05/04	14	61.55	56	60.96	60.50	-42	12,696	-0.33%
2021/05/03	7	65.67	25	63.98	63.00	-18	12,729	-0.14%
2021/04/29	31	68.20	33	68.84	66.40	-2	12,823	-0.02%
2021/04/28	19	64.35	19	65.11	65.70	0	12,537	0.00%
2021/04/27	1	62.50	27	63.01	62.30	-26	12,354	-0.21%
2021/04/26	33	62.84	12.2	63.02	62.80	20.8	12,303	0.17%
2021/04/23	51.2	58.88	8	60.23	61.40	43.2	11,914	0.36%
2021/04/22	14	56.78	38	56.78	55.90	-24	11,783	-0.20%
2021/04/21	6	57.83	3	58.37	57.30	3	11,799	0.03%
2021/04/20	4	56.95	3	56.87	57.40	1	11,736	0.01%
2021/04/19	1	55.40	8	55.50	55.60	-7	11,704	-0.06%
2021/04/16	2	55.40	0	0.00	55.20	2	11,708	0.02%
2021/04/15	4	54.98	8	55.76	56.00	-4	11,723	-0.03%
2021/04/14	17	52.54	12	51.92	52.90	5	11,656	0.04%
2021/04/13	10	54.87	9	55.02	54.00	1	11,682	0.01%
2021/04/12	3	54.80	2	55.20	54.60	1	12,037	0.01%
2021/04/09	5	55.84	5	55.46	55.30	0	12,358	0.00%
2021/04/08	0	0.00	120	56.90	57.00	-120	12,227	-0.98%	大賣/鉅額交易
2021/04/07	3	56.30	5	56.64	56.70	-2	12,186	-0.02%
2021/04/06	11	54.99	8	54.94	54.90	3	12,081	0.02%
2021/04/01	1	55.40	1.2	55.02	55.00	-0.2	12,093	0.00%
2021/03/31	4	54.88	2.2	54.85	55.10	1.8	12,061	0.01%
2021/03/30	1	54.30	0	0.00	54.20	1	12,004	0.01%
2021/03/29	5	54.68	0	0.00	54.20	5	12,152	0.04%
2021/03/25	0	0.00	1	53.70	53.30	-1	12,454	-0.01%
2021/03/24	11	53.82	12.6	54.33	54.30	-1.6	12,934	-0.01%
2021/03/23	42	54.60	35	53.44	53.40	7	13,027	0.05%
2021/03/22	4	54.70	23	54.70	54.70	-19	13,350	-0.14%
2021/03/19	5.1	54.59	8.8	54.10	54.80	-3.8	13,461	-0.03%
2021/03/18	4	53.88	36	53.87	53.90	-32	13,316	-0.24%
2021/03/17	10	53.02	3.2	53.34	52.60	6.8	13,694	0.05%
2021/03/16	4	53.05	9.2	53.01	53.50	-5.2	13,719	-0.04%
2021/03/15	5	50.94	2.1	51.71	52.10	2.9	13,566	0.02%
2021/03/12	27	49.80	6	50.32	50.40	21	13,435	0.16%
2021/03/11	6	49.71	1	51.00	51.10	5	13,364	0.04%
2021/03/10	1	49.90	0	0.00	49.20	1	13,455	0.01%
2021/03/09	1	49.40	0	0.00	49.40	1	13,567	0.01%
2021/03/08	2	48.83	3	49.85	49.20	-1	13,596	-0.01%
2021/03/05	21	49.67	1	49.00	49.00	20	13,605	0.15%
2021/03/03	3.1	50.97	2	50.60	50.90	1.1	13,466	0.01%
2021/03/02	30	51.67	30.2	50.81	50.80	-0.2	13,458	0.00%
2021/02/26	20	50.50	26	50.39	50.50	-6	13,419	-0.04%
2021/02/25	14	50.61	6	50.88	51.10	8	13,502	0.06%
2021/02/24	11.2	50.15	1	49.85	49.70	10.2	13,605	0.07%
2021/02/23	4.2	52.19	0	0.00	51.40	4.2	13,783	0.03%
2021/02/22	2	53.25	4.3	53.35	53.00	-2.3	13,846	-0.02%
2021/02/19	0.3	51.90	5	52.58	52.60	-4.7	13,716	-0.03%
2021/02/18	12	52.24	72.5	51.58	52.60	-60.5	13,480	-0.45%
2021/02/17	13.5	49.76	5	49.94	49.35	8.5	13,096	0.06%
2021/02/05	5.2	47.98	7	47.99	48.05	-1.8	12,921	-0.01%
2021/02/04	34.2	48.92	0	0.00	48.50	34.2	12,838	0.27%
2021/02/03	38.2	48.91	1	49.90	49.90	37.2	12,713	0.29%
2021/02/02	4.2	49.81	3	49.62	49.60	1.2	12,568	0.01%
2021/02/01	50	49.60	67	50.44	50.50	-17	12,400	-0.14%
2021/01/29	32	48.88	41	49.39	49.10	-9	11,970	-0.08%
2021/01/28	30	48.83	56	47.46	47.20	-26	11,788	-0.22%
2021/01/27	44	49.74	24	50.01	49.55	20	11,599	0.17%
2021/01/26	15	49.21	37	49.40	49.25	-22	11,336	-0.19%
2021/01/25	14	48.24	65	48.72	48.60	-51	11,053	-0.46%
2021/01/22	8	46.83	159	47.01	48.10	-151	10,747	-1.40%	大賣/鉅額交易
2021/01/21	7	45.06	27	45.36	45.35	-20	10,434	-0.19%
2021/01/20	5	43.73	3	43.73	43.35	2	10,307	0.02%
2021/01/19	29	44.33	1	44.50	44.55	28	10,227	0.27%
2021/01/18	4	43.68	2	44.50	44.80	2	10,163	0.02%
2021/01/15	5	45.06	25	44.87	44.30	-20	10,066	-0.20%
2021/01/14	11	45.37	9	45.42	45.25	2	9,898	0.02%
2021/01/13	5	46.13	7	46.06	46.05	-2	9,753	-0.02%
2021/01/12	11	46.65	11	46.24	46.30	0	9,641	0.00%
2021/01/11	10	47.42	10	47.80	47.80	0	9,521	0.00%
2021/01/08	25	47.63	55	47.94	47.45	-30	9,504	-0.32%
2021/01/07	12	48.42	55	48.24	48.15	-43	9,418	-0.46%
2021/01/06	20	47.72	23	48.31	47.05	-3	9,411	-0.03%
2021/01/05	56	49.11	41	49.30	49.00	15	9,338	0.16%
2021/01/04	74.5	47.49	76	48.18	48.50	-1.5	8,979	-0.02%
2020/12/31	35	45.77	9	45.88	45.80	26	8,581	0.30%
2020/12/30	8	46.11	23	46.08	45.95	-15	8,502	-0.18%
2020/12/29	2	45.88	31	45.91	45.65	-29	8,427	-0.34%
2020/12/28	9	46.22	75	46.40	46.65	-66	8,355	-0.79%
2020/12/25	40	45.37	3	45.38	45.30	37	8,273	0.45%
2020/12/24	17	45.99	4	46.25	45.45	13	8,225	0.16%
2020/12/23	53	46.37	7	46.36	45.85	46	8,175	0.56%
2020/12/22	55	47.50	27	47.45	45.50	28	8,084	0.35%
2020/12/21	19	46.12	53	46.82	48.20	-34	7,859	-0.43%
2020/12/18	27	47.29	60	47.94	46.10	-33	7,645	-0.43%
2020/12/17	18	46.28	18	46.32	46.30	0	7,137	0.00%
2020/12/16	33	45.93	77.1	46.30	46.90	-44.1	6,983	-0.63%
2020/12/15	34	44.48	20	44.28	43.80	14	6,570	0.21%
2020/12/14	7.5	44.95	8	45.59	46.00	-0.5	6,367	-0.01%
2020/12/11	20	44.92	65	45.84	45.40	-45	6,225	-0.72%
2020/12/10	20	43.10	78	43.43	43.45	-58	5,707	-1.02%
2020/12/09	15	42.19	5	42.41	42.20	10	5,573	0.18%
2020/12/08	0	0.00	2	43.03	42.85	-2	5,507	-0.04%
2020/12/07	7	43.03	1	43.00	42.90	6	5,773	0.10%
2020/12/04	5	43.32	8	43.69	43.05	-3	5,885	-0.05%
2020/12/03	18	42.85	16	43.05	42.75	2	5,731	0.03%
2020/12/02	6	42.61	3	42.60	42.55	3	5,636	0.05%
2020/12/01	3	42.25	9	42.31	42.50	-6	5,581	-0.11%
2020/11/30	3	41.18	1	41.95	41.00	2	5,576	0.04%
2020/11/27	13	41.82	1	41.70	41.75	12	5,694	0.21%
2020/11/26	3	42.12	7	42.24	41.95	-4	5,804	-0.07%
2020/11/25	14	41.52	8	42.03	41.90	6	5,880	0.10%
2020/11/24	15	42.14	4	42.53	42.10	11	6,174	0.18%
2020/11/23	15	42.73	22	42.77	42.80	-7	6,054	-0.12%
2020/11/20	9	41.76	14	41.70	41.90	-5	5,885	-0.08%
2020/11/19	10	40.19	8	40.81	40.70	2	5,592	0.04%
2020/11/18	2	39.95	3	39.87	39.95	-1	5,521	-0.02%
2020/11/17	6	39.08	0	0.00	38.90	6	5,601	0.11%
2020/11/16	0	0.00	9	39.34	39.35	-9	5,868	-0.15%
2020/11/13	22	39.31	0	0.00	39.35	22	6,110	0.36%
2020/11/12	2	39.73	3	39.80	39.35	-1	6,406	-0.02%
2020/11/11	3	39.90	0	0.00	39.85	3	6,551	0.05%
2020/11/10	13	39.46	0	0.00	39.40	13	6,801	0.19%
2020/11/09	0	0.00	1	39.85	39.80	-1	7,407	-0.01%
2020/11/06	0	0.00	2	39.53	39.30	-2	7,464	-0.03%
2020/11/05	19	40.22	0	0.00	39.30	19	7,547	0.25%
2020/10/30	1	38.30	2	39.00	38.25	-1	7,765	-0.01%
2020/10/28	2	39.30	2	39.20	39.20	0	7,902	0.00%
2020/10/27	4	39.09	3	39.05	39.15	1	7,906	0.01%
2020/10/26	3	39.18	0	0.00	39.10	3	7,938	0.04%
2020/10/23	2	38.80	0	0.00	38.85	2	7,975	0.03%
2020/10/22	0	0.00	3	38.83	39.10	-3	8,123	-0.04%
2020/10/21	1	38.65	0	0.00	38.45	1	8,166	0.01%
2020/10/20	3	38.60	0	0.00	38.50	3	8,262	0.04%
2020/10/19	10	38.90	0	0.00	38.85	10	8,349	0.12%
2020/10/16	6	39.39	2	39.50	38.60	4	8,510	0.05%
2020/10/15	9	39.26	1	39.35	39.50	8	8,647	0.09%
2020/10/14	5	38.94	9	39.45	39.65	-4	8,656	-0.05%
2020/10/13	2	38.05	1	36.90	38.10	1	8,795	0.01%
2020/10/12	6	37.63	0	0.00	37.50	6	8,885	0.07%
2020/10/08	16	38.49	2	38.25	38.35	14	8,979	0.16%
2020/10/06	1	38.75	0	0.00	39.05	1	9,384	0.01%
2020/10/05	0	0.00	4	38.38	38.55	-4	9,582	-0.04%
2020/09/29	7	37.91	15	37.82	37.75	-8	9,976	-0.08%
2020/09/28	1	37.95	0	0.00	37.90	1	10,155	0.01%
2020/09/25	17	37.83	0	0.00	37.60	17	10,413	0.16%
2020/09/24	7	38.72	0	0.00	38.55	7	10,511	0.07%
2020/09/23	1	39.55	0	0.00	39.55	1	10,802	0.01%
2020/09/18	12	40.60	44	40.59	40.70	-32	11,199	-0.29%
2020/09/17	0	0.00	1	41.50	40.85	-1	11,195	-0.01%
2020/09/16	1	41.50	10	41.65	41.30	-9	11,249	-0.08%
2020/09/15	1	42.00	3	42.30	41.65	-2	11,338	-0.02%
2020/09/14	3	41.65	2	41.73	41.70	1	11,693	0.01%
2020/09/11	5	40.82	44	41.04	41.10	-39	12,061	-0.32%
2020/09/10	22	42.09	33	41.15	40.80	-11	12,189	-0.09%
2020/09/09	0	0.00	44	41.29	41.15	-44	12,078	-0.36%
2020/09/08	31	40.10	107	40.07	40.00	-76	11,968	-0.64%	大賣/
2020/09/07	51	40.97	0	0.00	40.10	51	12,136	0.42%
2020/09/04	1	40.00	6	40.35	40.65	-5	12,307	-0.04%
2020/09/03	4	41.54	2	41.15	41.00	2	12,619	0.02%
2020/09/02	0	0.00	3	41.30	41.15	-3	13,279	-0.02%
2020/09/01	53	40.89	3	40.82	40.60	50	13,354	0.37%
2020/08/31	22	41.44	14	41.31	41.20	8	13,354	0.06%
2020/08/28	14	41.75	20	41.49	41.40	-6	13,442	-0.04%
2020/08/27	129	40.14	11	40.01	40.05	118	13,279	0.89%	大買/鉅額交易
2020/08/26	0	0.00	8	39.87	39.80	-8	13,449	-0.06%
2020/08/25	56	39.29	6	39.32	40.10	50	13,704	0.36%
2020/08/24	11	38.65	0	0.00	38.95	11	13,789	0.08%
2020/08/21	35	38.43	0	0.00	38.50	35	14,062	0.25%
2020/08/20	66	38.19	25	38.48	38.50	41	14,188	0.29%
2020/08/19	26	40.30	2	40.38	40.10	24	14,272	0.17%
2020/08/18	17	42.11	60	42.37	41.20	-43	14,805	-0.29%
2020/08/17	21	43.64	218	43.68	43.50	-197	15,335	-1.28%	大賣/鉅額交易
2020/08/14	27	43.68	26	43.50	43.55	1	15,665	0.01%
2020/08/13	67	42.11	75	42.55	44.00	-8	16,035	-0.05%
2020/08/12	240	41.01	30	41.35	40.90	210	15,663	1.34%	大買/鉅額交易
2020/08/11	11	41.07	62	41.00	41.30	-51	15,714	-0.32%
2020/08/10	1	41.30	3	41.87	40.60	-2	15,931	-0.01%
2020/08/07	21	40.55	1	40.85	40.20	20	16,099	0.12%
2020/08/06	21	41.36	0	0.00	41.10	21	16,466	0.13%
2020/08/05	20	41.45	38	41.76	41.40	-18	16,852	-0.11%
2020/08/04	50	41.20	45	41.92	41.50	5	17,247	0.03%
2020/08/03	0	0.00	47	41.11	41.20	-47	17,674	-0.27%
2020/07/31	23	40.61	1	40.70	40.85	22	17,766	0.12%
2020/07/30	11	41.27	83	41.40	41.40	-72	17,869	-0.40%
2020/07/29	2	40.30	1	40.80	40.90	1	17,928	0.01%
2020/07/28	5	40.35	5	39.85	39.45	0	17,901	0.00%
2020/07/27	52	40.82	72	40.93	40.55	-20	17,835	-0.11%
2020/07/24	2	42.00	10	41.72	41.30	-8	17,873	-0.04%
2020/07/23	25	42.06	5	42.53	42.00	20	17,960	0.11%
2020/07/22	5	41.45	1	42.15	42.80	4	18,107	0.02%
2020/07/21	1	40.45	8	41.46	41.50	-7	17,986	-0.04%
2020/07/20	3	39.43	13	39.24	39.65	-10	17,840	-0.06%
2020/07/17	66	40.31	40	40.00	39.85	26	17,837	0.15%
2020/07/16	4	43.20	23.1	43.18	43.25	-19.1	17,635	-0.11%
2020/07/15	43	42.26	16	42.74	42.50	27	17,423	0.15%
2020/07/14	43	42.96	1	42.80	42.50	42	17,379	0.24%
2020/07/13	12	43.79	84	43.78	44.50	-72	17,295	-0.42%
2020/07/10	12	42.80	69	42.85	42.50	-57	17,133	-0.33%
2020/07/09	23	41.50	12	41.74	41.95	11	16,925	0.06%
2020/07/08	2	43.63	4	43.30	43.85	-2	16,649	-0.01%
2020/07/07	5	44.15	1	43.50	43.50	4	16,597	0.02%
2020/07/06	76	44.02	82	44.91	44.00	-6	16,597	-0.04%
2020/07/03	15	43.29	4	43.09	43.00	11	16,418	0.07%
2020/07/02	4	42.80	15	43.13	43.95	-11	16,271	-0.07%
2020/07/01	9	41.98	34	42.05	41.95	-25	15,947	-0.16%
2020/06/30	0	0.00	15	40.85	40.60	-15	15,644	-0.10%
2020/06/29	1	40.75	2	40.75	40.65	-1	15,658	-0.01%
2020/06/24	0	0.00	1	40.40	40.50	-1	15,616	-0.01%
2020/06/23	24	40.65	23	40.97	40.65	1	15,686	0.01%
2020/06/22	1	41.10	21	40.80	40.55	-20	15,677	-0.13%
2020/06/19	19	40.76	230	40.80	40.50	-211	15,803	-1.34%	大賣/鉅額交易
2020/06/18	8	39.98	15	40.04	40.60	-7	15,511	-0.05%
2020/06/17	1	38.10	2	38.33	38.40	-1	15,081	-0.01%
2020/06/16	202	38.19	2	37.85	38.75	200	15,016	1.33%	大買/鉅額交易
2020/06/15	8	38.13	6	38.02	37.70	2	15,009	0.01%
2020/06/12	3	38.18	1	37.45	37.95	2	14,993	0.01%
2020/06/11	1	38.20	20	38.17	38.20	-19	14,908	-0.13%
2020/06/10	5	37.49	8	37.58	38.05	-3	14,791	-0.02%
2020/06/09	46	37.97	20.2	38.19	37.35	25.8	14,569	0.18%
2020/06/08	11	40.41	17	40.50	40.55	-6	13,891	-0.04%
2020/06/05	6	40.66	7	40.50	40.80	-1	13,694	-0.01%
2020/06/04	26	40.60	5	40.40	40.35	21	13,703	0.15%
2020/06/03	3	41.70	23	41.64	41.10	-20	13,553	-0.15%
2020/06/02	11	41.35	3	41.42	41.00	8	13,320	0.06%
2020/06/01	12	41.74	0	0.00	41.85	12	13,121	0.09%
2020/05/29	8	41.04	5	41.02	40.60	3	12,818	0.02%
2020/05/28	31.2	41.41	4	41.14	40.55	27.2	12,660	0.21%
2020/05/27	34	41.84	162	41.74	41.60	-128	12,319	-1.04%	大賣/鉅額交易
2020/05/26	14	42.21	31	42.30	41.70	-17	12,135	-0.14%
2020/05/25	48	41.03	24	41.72	42.30	24	11,780	0.20%
2020/05/22	27	39.70	46	39.85	39.80	-19	11,043	-0.17%
2020/05/21	20	38.97	42	38.75	38.85	-22	10,233	-0.21%
2020/05/20	180	38.50	41	37.52	39.05	139	9,765	1.42%	大買/鉅額交易
2020/05/19	14	36.49	23	36.78	36.30	-9	9,161	-0.10%
2020/05/18	3	35.85	10	36.23	36.10	-7	8,953	-0.08%
2020/05/15	100	36.39	91	35.84	35.80	9	8,840	0.10%
2020/05/14	71	36.94	56.5	36.87	36.50	14.5	8,503	0.17%
2020/05/13	49	36.15	34	36.63	37.45	15	8,158	0.18%
2020/05/12	28	35.50	104	35.52	35.85	-76	7,777	-0.98%	大賣/
2020/05/11	47	34.02	60	34.43	34.90	-13	7,351	-0.18%
2020/05/08	51	33.50	109	33.41	33.00	-58	6,940	-0.84%	大賣/
2020/05/07	13	31.58	29	31.82	31.95	-16	6,412	-0.25%
2020/05/06	7	31.34	13	31.23	31.25	-6	6,293	-0.10%
2020/05/05	11	31.01	22	30.75	30.60	-11	6,183	-0.18%
2020/05/04	6	30.40	27	30.17	30.55	-21	6,093	-0.34%
2020/04/30	86	30.91	3	31.00	31.00	83	6,073	1.37%
2020/04/29	44	30.69	21	30.73	30.75	23	6,055	0.38%
2020/04/28	20	30.99	40	30.98	30.95	-20	6,023	-0.33%
2020/04/27	17	29.90	29	30.26	30.80	-12	5,969	-0.20%
2020/04/24	61	28.87	4	29.05	28.95	57	5,749	0.99%
2020/04/23	21	28.25	5	28.30	28.35	16	5,699	0.28%
2020/04/22	2	27.25	38	27.79	28.10	-36	5,707	-0.63%
2020/04/21	2	28.30	61	28.55	27.80	-59	5,660	-1.04%
2020/04/20	6	28.98	0	0.00	28.85	6	5,640	0.11%
2020/04/17	10	29.21	62	29.75	28.75	-52	5,625	-0.92%
2020/04/16	9	28.87	21	29.05	29.10	-12	5,528	-0.22%
2020/04/15	1	28.00	3	28.17	28.15	-2	5,394	-0.04%
2020/04/14	3	27.85	1	27.85	27.90	2	5,394	0.04%
2020/04/13	1	27.65	14	27.63	27.50	-13	5,393	-0.24%
2020/04/10	2	27.85	3	28.00	27.80	-1	5,406	-0.02%
2020/04/09	2	27.83	10	27.91	27.60	-8	5,419	-0.15%
2020/04/08	35	26.35	15	26.78	26.80	20	5,307	0.38%
2020/04/06	0	0.00	73	25.05	25.20	-73	5,157	-1.42%
2020/04/01	0	0.00	40	24.80	24.95	-40	5,183	-0.77%
2020/03/31	47	24.98	0	0.00	24.70	47	5,167	0.91%
2020/03/30	11	24.21	13	24.96	25.10	-2	5,085	-0.04%
2020/03/27	4	24.70	31	24.66	24.60	-27	4,988	-0.54%
2020/03/26	68	24.06	0	0.00	24.05	68	4,862	1.40%
2020/03/25	68	24.75	11	25.14	24.30	57	4,773	1.19%
2020/03/24	5	23.70	26	23.58	23.75	-21	4,530	-0.46%
2020/03/23	63	21.56	9	21.48	21.60	54	4,424	1.22%
2020/03/20	56	22.85	84	22.64	22.60	-28	4,426	-0.63%
2020/03/19	15	21.83	8	21.94	21.00	7	4,364	0.16%
2020/03/18	4	22.34	3	22.30	22.40	1	4,298	0.02%
2020/03/17	3	22.48	5	22.52	22.00	-2	4,367	-0.05%
2020/03/16	3	23.63	1	25.05	23.70	2	4,396	0.05%
2020/03/13	11	23.77	91	23.70	25.00	-80	4,384	-1.82%
2020/03/12	2	26.15	0	0.00	26.15	2	4,318	0.05%
2020/03/11	1	28.45	0	0.00	28.25	1	4,250	0.02%
2020/03/10	4	28.08	2	27.95	28.40	2	4,285	0.05%
2020/03/09	13	29.52	2	29.05	29.00	11	4,176	0.26%
2020/03/05	1	30.65	0	0.00	30.60	1	4,249	0.02%
2020/03/03	10	30.60	0	0.00	30.55	10	4,397	0.23%
2020/03/02	1	30.80	10	30.68	30.60	-9	4,476	-0.20%
2020/02/27	11	30.90	5	31.48	30.90	6	4,561	0.13%
2020/02/26	0	0.00	10	31.00	31.05	-10	4,704	-0.21%
2020/02/25	1	30.95	0	0.00	31.10	1	5,137	0.02%
2020/02/24	11	30.80	0	0.00	30.65	11	5,145	0.21%
2020/02/21	10	31.20	1	31.20	31.20	9	5,163	0.17%
2020/02/20	1	31.40	0	0.00	31.05	1	5,187	0.02%
2020/02/19	11	31.02	0	0.00	31.05	11	5,182	0.21%
2020/02/18	12	30.58	0	0.00	30.85	12	5,200	0.23%
2020/02/17	0	0.00	5	30.05	30.35	-5	5,173	-0.10%
2020/02/14	3	30.30	2	30.43	30.30	1	5,232	0.02%
2020/02/13	0	0.00	5	30.31	30.15	-5	5,292	-0.09%
2020/02/12	20	29.90	3	29.90	29.80	17	5,426	0.31%
2020/02/10	0	0.00	1	28.55	29.15	-1	5,744	-0.02%
2020/02/07	2	29.43	10	29.40	29.30	-8	5,834	-0.14%
2020/02/06	11	29.65	0	0.00	29.65	11	6,091	0.18%
2020/02/05	10	29.50	15	29.43	29.35	-5	6,321	-0.08%
2020/02/04	1	29.55	1	29.50	29.55	0	6,353	0.00%
2020/02/03	4	28.86	20	29.15	29.35	-16	6,363	-0.25%
2020/01/31	0	0.00	10	29.60	29.75	-10	6,368	-0.16%
2020/01/30	9	29.31	9	29.64	29.00	0	6,404	0.00%
2020/01/20	1	31.45	3	31.45	31.50	-2	6,284	-0.03%
2020/01/16	30	31.55	9	31.49	31.60	21	6,288	0.33%
2020/01/15	4	31.23	5	31.35	31.20	-1	6,308	-0.02%
2020/01/14	3	30.98	3	31.12	31.40	0	6,372	0.00%
2020/01/13	1	30.80	11	30.70	30.75	-10	6,421	-0.16%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/09	1	30.60	1	30.60	30.60	0	6,472	0.00%
2020/01/08	3	30.60	2	30.50	30.55	1	6,520	0.02%
2020/01/07	15	31.13	0	0.00	31.10	15	6,774	0.22%
2020/01/06	8	31.76	2	31.80	31.65	6	7,065	0.08%
2020/01/03	5	31.85	21	31.98	31.70	-16	7,075	-0.23%
2020/01/02	2	31.45	0	0.00	31.90	2	7,116	0.03%
2019/12/27	24	31.43	21	31.16	31.15	3	7,464	0.04%
2019/12/25	0	0.00	1	30.85	30.75	-1	7,466	-0.01%
2019/12/23	2	30.90	0	0.00	30.75	2	7,493	0.03%
2019/12/19	1	31.10	1	31.15	31.20	0	7,447	0.00%
2019/12/18	1	30.95	0	0.00	31.10	1	7,423	0.01%
2019/12/17	1	30.80	2	30.98	30.95	-1	7,381	-0.01%
2019/12/16	1.4	30.89	9	30.67	31.00	-7.6	7,349	-0.10%
2019/12/13	4	30.28	0	0.00	30.20	4	7,288	0.05%
2019/12/12	16	30.36	0	0.00	30.20	16	7,172	0.22%
2019/12/11	2.1	30.78	232	30.82	30.80	-229.9	7,033	-3.27%	大賣/鉅額交易
2019/12/10	12	31.44	2	31.65	31.45	10	6,910	0.14%
2019/12/09	0	0.00	38	31.41	31.35	-38	6,856	-0.55%
2019/12/06	11.2	31.85	41	31.85	31.75	-29.8	6,905	-0.43%
2019/12/05	12	31.89	27	31.90	31.90	-15	6,892	-0.22%
2019/12/04	4	31.71	27	31.80	31.90	-23	6,846	-0.34%
2019/12/03	53	31.30	17	31.75	31.65	36	6,889	0.52%
2019/12/02	47	31.61	0	0.00	31.30	47	6,883	0.68%
2019/11/29	1	32.20	1	32.40	32.30	0	6,830	0.00%
2019/11/28	16	32.74	0	0.00	32.70	16	6,789	0.24%
2019/11/27	31	32.80	9	32.96	33.15	22	6,741	0.33%
2019/11/26	53	33.00	6	32.83	32.60	47	6,676	0.70%
2019/11/25	20	33.00	22	33.12	32.60	-2	6,607	-0.03%
2019/11/22	31	32.98	18	32.67	32.55	13	6,450	0.20%
2019/11/21	5	31.10	4	31.29	32.05	1	6,166	0.02%
2019/11/20	122	31.96	6	31.73	31.50	116	6,381	1.82%	大買/鉅額交易
2019/11/19	5	32.37	3	32.13	32.00	2	6,753	0.03%
2019/11/18	45	31.91	2	31.70	32.05	43	6,768	0.64%
2019/11/15	47	32.22	2	32.40	31.85	45	6,786	0.66%
2019/11/14	9	31.91	6	31.70	31.85	3	6,799	0.04%
2019/11/13	5	32.29	23	31.99	31.80	-18	6,794	-0.26%
2019/11/12	3	32.40	45	32.40	32.55	-42	6,786	-0.62%
2019/11/11	8	32.87	58	32.90	32.55	-50	6,729	-0.74%
2019/11/08	41	32.79	44	32.76	32.85	-3	6,584	-0.05%
2019/11/07	0	31.60	27	31.67	31.75	-27	6,266	-0.43%
2019/11/06	0	0.00	80	32.27	32.15	-80	6,253	-1.28%
2019/11/05	7	32.40	6	32.43	32.75	1	6,175	0.02%
2019/11/04	7	30.78	59	31.58	32.05	-52	5,941	-0.88%
2019/11/01	37	29.74	4	29.63	29.70	33	5,705	0.58%
2019/10/31	40	30.17	3	30.05	29.95	37	5,708	0.65%
2019/10/30	10	30.04	31	30.20	30.00	-21	5,678	-0.37%
2019/10/29	23	30.77	5	31.41	30.50	18	5,603	0.32%
2019/10/28	50	31.50	1	31.50	31.40	49	5,531	0.89%
2019/10/25	34.1	31.65	1	31.55	31.55	33.1	5,527	0.60%
2019/10/24	0	0.00	2	31.70	31.75	-2	5,522	-0.04%
2019/10/23	0	0.00	3	31.78	31.50	-3	5,547	-0.05%
2019/10/22	42	32.15	6	32.03	32.00	36	5,538	0.65%
2019/10/21	54	31.50	2	31.95	32.05	52	5,473	0.95%
2019/10/18	33	31.43	4	31.31	31.35	29	5,387	0.54%
2019/10/17	4	30.75	8	31.19	31.35	-4	5,366	-0.07%
2019/10/16	55	31.09	4	31.00	30.85	51	5,349	0.95%
2019/10/15	11	31.51	8	31.29	30.90	3	5,293	0.06%
2019/10/14	14	30.22	5	30.90	31.00	9	5,017	0.18%
2019/10/08	1	30.50	2	30.55	30.70	-1	4,734	-0.02%
2019/10/07	1	30.60	4	30.49	30.90	-3	4,709	-0.06%
2019/10/04	9	29.86	0	0.00	29.80	9	4,594	0.20%
2019/10/03	2	30.00	4	30.06	30.10	-2	4,570	-0.04%
2019/10/02	2	28.00	7	28.96	29.40	-5	4,302	-0.12%
2019/09/27	3	28.28	2	28.60	28.15	1	4,302	0.02%
2019/09/24	6	28.92	0	0.00	29.00	6	4,368	0.14%
2019/09/23	1	28.30	3	28.55	28.65	-2	4,361	-0.05%
2019/09/20	1	28.35	1	28.45	28.30	0	4,381	0.00%
2019/09/17	3	28.68	10	28.86	28.55	-7	4,408	-0.16%
2019/09/16	4	28.84	7	28.90	28.90	-3	4,514	-0.07%
2019/09/12	2	28.50	3	28.95	29.00	-1	4,640	-0.02%
2019/09/11	3	28.78	20	28.78	28.75	-17	4,673	-0.36%
2019/09/10	15	28.20	40	28.25	29.00	-25	4,647	-0.54%
2019/09/09	1	29.55	37	29.40	29.40	-36	4,526	-0.80%
2019/09/06	55	29.22	5.2	29.28	29.40	49.8	4,527	1.10%
2019/09/05	13	29.53	59	29.32	29.20	-46	4,627	-0.99%
2019/09/04	67	29.11	10	29.23	29.35	57	4,608	1.24%
2019/09/03	20	28.73	6	28.97	28.95	14	4,617	0.30%
2019/09/02	28	28.24	5	28.24	28.25	23	4,558	0.50%
2019/08/30	10	28.18	3	28.07	27.90	7	4,556	0.15%
2019/08/29	24	28.09	7	27.97	27.90	17	4,525	0.38%
2019/08/28	7	28.14	8	28.07	28.05	-1	4,513	-0.02%
2019/08/27	7	28.59	2	28.10	28.00	5	4,599	0.11%
2019/08/26	9	28.02	3	28.23	28.10	6	4,548	0.13%
2019/08/23	45	30.25	0	0.00	30.30	45	4,475	1.01%
2019/08/22	114	32.07	7	31.78	30.80	107	4,316	2.48%	大買/鉅額交易
2019/08/21	2	33.68	5	33.86	34.00	-3	3,965	-0.08%
2019/08/20	4	33.78	3	33.67	33.60	1	3,970	0.03%
2019/08/19	2	33.55	3	33.92	33.85	-1	3,993	-0.03%
2019/08/16	5	32.89	0	0.00	32.80	5	4,127	0.12%
2019/08/15	5	32.47	5	32.81	32.50	0	4,190	0.00%
2019/08/14	2	32.90	3	32.70	32.70	-1	4,184	-0.02%
2019/08/13	20	31.67	18	32.27	32.35	2	4,226	0.05%
2019/08/08	2	31.85	1	31.95	32.00	1	4,308	0.02%
2019/08/06	1	32.00	1	31.50	32.00	0	4,444	0.00%
2019/08/05	2	32.30	0	0.00	32.25	2	4,458	0.04%
2019/08/02	8	33.03	0	0.00	32.80	8	4,542	0.18%
2019/08/01	3	33.97	0	0.00	33.90	3	4,559	0.07%
2019/07/31	10	34.05	0	0.00	34.40	10	4,588	0.22%
2019/07/30	16	34.03	1	33.95	34.00	15	4,598	0.33%
2019/07/29	0	0.00	8	34.50	34.50	-8	4,631	-0.17%
2019/07/25	0	0.00	1	35.35	34.85	-1	4,719	-0.02%
2019/07/24	1	34.75	20	35.00	35.35	-19	4,741	-0.40%
2019/07/23	0	0.00	40	34.70	34.75	-40	4,753	-0.84%
2019/07/22	0	0.00	10	34.90	34.80	-10	4,803	-0.21%
2019/07/19	0	0.00	12	34.91	34.70	-12	4,859	-0.25%
2019/07/18	1	34.65	43	34.81	34.60	-42	4,903	-0.86%
2019/07/17	4	35.24	2.1	35.34	35.05	1.9	4,961	0.04%
2019/07/16	3	35.37	3	35.23	35.20	0	5,080	0.00%
2019/07/15	3	35.52	1	35.40	35.35	2	5,215	0.04%
2019/07/12	2	35.60	3	35.30	35.25	-1	5,313	-0.02%
2019/07/11	0	0.00	2	34.65	34.65	-2	5,449	-0.04%
2019/07/10	2	33.85	2	34.20	34.10	0	5,479	0.00%
2019/07/09	7	33.74	3	33.70	33.70	4	5,638	0.07%
2019/07/05	14	34.43	2	34.45	34.55	12	5,925	0.20%
2019/07/04	2	34.40	6	34.53	34.60	-4	6,265	-0.06%
2019/07/03	2	33.75	2	33.88	33.80	0	6,642	0.00%
2019/07/02	3	34.05	1	33.90	33.95	2	6,845	0.03%
2019/07/01	0	0.00	1.1	34.05	34.05	-1.1	6,896	-0.02%
2019/06/28	3	33.35	2	33.35	33.30	1	6,902	0.01%
2019/06/26	3	33.03	2	33.15	33.15	1	7,213	0.01%
2019/06/25	1	33.05	2	33.65	33.20	-1	7,332	-0.01%
2019/06/24	2	33.75	2	33.70	33.75	0	7,343	0.00%
2019/06/21	8	34.07	7	33.89	33.60	1	7,380	0.01%
2019/06/20	3	33.02	4	33.56	33.70	-1	7,327	-0.01%
2019/06/19	8	32.51	4	32.55	32.50	4	7,366	0.05%
2019/06/18	8	32.09	2	32.18	32.15	6	7,757	0.08%
2019/06/17	3	32.25	0	0.00	32.25	3	7,868	0.04%
2019/06/14	4	32.45	10	32.38	32.20	-6	7,933	-0.08%
2019/06/13	79	32.57	18	32.75	32.65	61	7,961	0.77%
2019/06/12	6	32.22	5	32.25	32.30	1	7,865	0.01%
2019/06/11	6	31.78	0	0.00	31.70	6	7,877	0.08%
2019/06/10	1	31.10	1	31.25	31.55	0	8,020	0.00%
2019/06/06	24	30.93	2	30.85	30.85	22	8,259	0.27%
2019/06/05	5	31.65	1	31.80	31.30	4	8,334	0.05%
2019/06/04	14	31.16	1	31.50	31.10	13	8,331	0.16%
2019/06/03	11	31.11	2	31.00	31.05	9	8,323	0.11%
2019/05/31	1	31.90	0	0.00	32.00	1	8,202	0.01%
2019/05/30	43	32.20	1	32.00	31.95	42	8,176	0.51%
2019/05/29	9	31.48	12	32.01	32.70	-3	8,135	-0.04%
2019/05/28	18	31.17	4	31.31	31.10	14	8,068	0.17%
2019/05/27	4	30.39	6	30.50	30.95	-2	8,098	-0.02%
2019/05/24	4	30.50	8	30.86	30.25	-4	8,087	-0.05%
2019/05/23	37	30.74	13	30.48	30.80	24	8,036	0.30%
2019/05/22	30	32.56	5	32.20	32.05	25	7,867	0.32%
2019/05/21	10	33.28	4	33.49	33.25	6	7,838	0.08%
2019/05/20	49	33.94	3	34.00	33.65	46	7,855	0.59%
2019/05/17	10	34.46	8	34.49	34.50	2	7,864	0.03%
2019/05/16	11	34.27	12	34.36	34.05	-1	7,855	-0.01%
2019/05/15	12	33.37	6	33.54	33.50	6	7,953	0.08%
2019/05/14	6	32.11	3	32.25	32.60	3	7,996	0.04%
2019/05/13	7	33.14	0	0.00	33.00	7	7,903	0.09%
2019/05/10	36	35.06	3	33.90	33.95	33	7,912	0.42%
2019/05/09	81	35.63	2	35.90	35.05	79	7,883	1.00%
2019/05/08	30	36.25	1	36.40	36.60	29	7,993	0.36%
2019/05/07	25	36.95	0	0.00	36.95	25	8,205	0.30%
2019/05/06	4	36.71	1	36.65	36.70	3	8,284	0.04%
2019/05/03	9	37.26	1	37.35	37.90	8	8,241	0.10%
2019/05/02	9	37.12	6	36.95	37.40	3	8,187	0.04%
2019/04/30	2	36.20	2	36.55	36.95	0	8,159	0.00%
2019/04/29	3	36.68	6	36.24	36.25	-3	8,146	-0.04%
2019/04/26	4	37.48	4	37.09	37.00	0	8,183	0.00%
2019/04/25	4	38.03	6	38.08	37.85	-2	8,169	-0.02%
2019/04/24	2	37.93	18	37.77	37.55	-16	8,154	-0.20%
2019/04/23	18	37.49	4	37.46	37.80	14	8,109	0.17%
2019/04/22	8	38.44	1	37.90	37.80	7	8,045	0.09%
2019/04/19	9	38.11	155	38.05	38.35	-146	8,029	-1.82%	大賣/鉅額交易
2019/04/18	20	37.67	9	37.98	37.35	11	7,983	0.14%
2019/04/17	14	37.61	23	38.20	37.50	-9	7,919	-0.11%
2019/04/16	10	37.78	7	37.69	37.35	3	7,788	0.04%
2019/04/15	22	37.23	7	37.34	37.15	15	7,682	0.20%
2019/04/12	6	35.93	101	35.98	36.30	-95	7,588	-1.25%	大賣/
2019/04/11	7	36.64	110	36.37	36.20	-103	7,488	-1.38%	大賣/鉅額交易
2019/04/10	8	37.92	25	37.81	37.25	-17	7,275	-0.23%
2019/04/09	5	36.52	19	37.00	37.20	-14	6,956	-0.20%
2019/04/08	3	35.15	12	35.63	35.95	-9	6,570	-0.14%
2019/04/03	4	34.26	6	34.66	34.50	-2	6,398	-0.03%
2019/04/02	4	34.15	3	34.45	34.15	1	6,334	0.02%
2019/04/01	4	34.15	3	34.18	33.95	1	6,285	0.02%
2019/03/29	15	34.55	6	34.35	34.50	9	6,158	0.15%
2019/03/28	17	34.39	15	34.52	34.60	2	6,093	0.03%
2019/03/27	6	33.60	4	33.59	33.65	2	6,233	0.03%
2019/03/26	6	33.78	3	33.48	33.60	3	6,351	0.05%
2019/03/25	6	33.22	2	33.75	33.75	4	6,341	0.06%
2019/03/22	24	34.47	0	0.00	33.80	24	6,338	0.38%
2019/03/21	3	35.25	18	35.50	35.10	-15	6,491	-0.23%
2019/03/20	12	33.83	11	34.26	34.55	1	7,202	0.01%
2019/03/19	30	33.80	8	33.73	33.35	22	7,144	0.31%
2019/03/18	6	34.47	6	34.37	34.10	0	7,276	0.00%
2019/03/15	4	33.58	8	33.90	34.10	-4	7,280	-0.05%
2019/03/14	21	33.78	12	33.70	33.60	9	7,304	0.12%
2019/03/13	43	34.37	4	34.60	34.05	39	7,331	0.53%
2019/03/12	7	34.02	10	34.40	34.70	-3	7,213	-0.04%
2019/03/11	10	33.13	19	33.19	33.55	-9	7,122	-0.13%
2019/03/08	0	0.00	1	32.00	32.35	-1	7,322	-0.01%
2019/03/07	1	32.70	8	32.93	32.60	-7	7,370	-0.09%
2019/03/06	5	32.63	10	32.62	32.60	-5	7,460	-0.07%
2019/03/05	1	33.10	5	32.81	32.75	-4	7,619	-0.05%
2019/03/04	32	32.91	6	32.91	32.70	26	7,753	0.34%
2019/02/27	5	32.22	2	31.95	32.25	3	7,836	0.04%
2019/02/26	8	32.75	18	32.42	32.20	-10	8,037	-0.12%
2019/02/25	4	33.20	5	33.27	33.15	-1	8,041	-0.01%
2019/02/22	8	32.95	6	32.95	32.95	2	8,149	0.02%
2019/02/21	4	33.00	6	33.25	33.10	-2	8,252	-0.02%
2019/02/20	4	33.44	9	33.48	33.10	-5	8,506	-0.06%
2019/02/19	7	32.79	12	32.92	33.00	-5	8,725	-0.06%
2019/02/18	3	31.72	3	32.08	32.00	0	8,776	0.00%
2019/02/15	5	32.73	38	32.85	32.45	-33	8,974	-0.37%
2019/02/14	13	33.00	10	33.51	32.95	3	9,148	0.03%
2019/02/13	11	32.64	5	32.98	33.00	6	9,185	0.07%
2019/02/12	11	32.49	3	32.65	32.40	8	9,372	0.09%
2019/02/11	0	0.00	5	32.58	32.60	-5	9,569	-0.05%
2019/01/30	47	32.29	2	32.55	32.15	45	9,556	0.47%
2019/01/29	39	32.20	8	32.25	32.45	31	9,548	0.32%
2019/01/28	0	0.00	28	32.17	32.10	-28	9,420	-0.30%
2019/01/25	18	30.36	25	30.70	30.80	-7	9,325	-0.08%
2019/01/24	10	29.96	11	30.04	29.90	-1	9,306	-0.01%
2019/01/23	2	29.20	2	29.55	29.85	0	9,333	0.00%
2019/01/22	7	29.76	7	29.56	29.40	0	9,377	0.00%
2019/01/21	13	29.96	12	29.80	29.75	1	9,400	0.01%
2019/01/18	42	29.15	19	29.21	29.55	23	9,444	0.24%
2019/01/17	57	29.85	20	29.82	29.20	37	9,525	0.39%
2019/01/16	29	29.82	21	29.83	29.85	8	9,492	0.08%
2019/01/15	19	30.21	2	30.38	30.30	17	9,452	0.18%
2019/01/14	5	29.82	13	29.81	29.95	-8	9,470	-0.08%
2019/01/11	45	29.99	10	29.80	29.55	35	9,515	0.37%
2019/01/10	12	30.98	12	30.86	30.70	0	9,456	0.00%
2019/01/09	0	0.00	2	30.13	30.55	-2	9,464	-0.02%
2019/01/08	6	30.10	4	30.13	29.80	2	9,483	0.02%
2019/01/07	4	29.64	5	29.68	29.60	-1	9,469	-0.01%
2019/01/04	8	29.23	1	29.50	29.00	7	9,580	0.07%
2019/01/03	1	30.35	2	30.75	30.30	-1	9,665	-0.01%
2019/01/02	0	0.00	1	30.30	30.25	-1	9,698	-0.01%
2018/12/28	1	30.35	0	0.00	30.15	1	9,760	0.01%
2018/12/27	3	30.62	4	30.90	30.25	-1	9,932	-0.01%
2018/12/26	12	30.81	6	30.58	30.25	6	9,965	0.06%
2018/12/25	5	29.95	3	29.85	30.25	2	10,109	0.02%
2018/12/24	0	0.00	3	30.25	30.30	-3	10,397	-0.03%
2018/12/22	6	30.12	5	30.11	30.05	1	10,402	0.01%
2018/12/21	6	29.51	8	29.62	30.50	-2	10,443	-0.02%
2018/12/20	19	30.30	20	30.48	29.70	-1	10,349	-0.01%
2018/12/19	12	32.27	9	32.03	31.85	3	10,170	0.03%
2018/12/18	4	31.85	5	31.97	31.90	-1	10,041	-0.01%
2018/12/17	6	32.05	7	31.86	32.20	-1	10,053	-0.01%
2018/12/14	54	32.61	40	32.75	31.85	14	10,062	0.14%
2018/12/13	16	34.46	30	35.12	33.50	-14	9,881	-0.14%
2018/12/12	44	32.29	4	32.16	32.60	40	8,813	0.45%
2018/12/11	6	31.88	17	31.90	32.00	-11	8,820	-0.12%
2018/12/10	13	30.83	8	31.25	30.70	5	8,730	0.06%
2018/12/07	6	31.53	6	32.08	31.80	0	8,751	0.00%
2018/12/06	12	31.32	7	31.81	31.70	5	8,775	0.06%
2018/12/05	12	32.88	5	32.68	32.70	7	8,855	0.08%
2018/12/04	4	33.41	4	33.60	33.45	0	8,873	0.00%
2018/12/03	7	33.77	61	33.43	33.50	-54	8,805	-0.61%
2018/11/30	5	31.87	3	31.73	31.70	2	8,545	0.02%
2018/11/29	10	31.89	8	32.16	31.50	2	8,644	0.02%
2018/11/28	15	31.80	5	32.05	31.80	10	8,697	0.11%
2018/11/27	10	32.07	11	31.99	32.40	-1	8,626	-0.01%
2018/11/26	5	31.02	16	30.61	31.45	-11	8,659	-0.13%
2018/11/23	19	30.15	9	30.29	29.85	10	8,610	0.12%
2018/11/22	7	31.56	4	32.09	31.50	3	8,498	0.04%
2018/11/21	6	31.69	6	31.33	32.25	0	8,561	0.00%
2018/11/20	5	31.53	5	31.68	31.60	0	8,677	0.00%
2018/11/19	15	32.18	18	32.49	32.00	-3	8,643	-0.03%
2018/11/16	11	31.85	44	31.92	32.00	-33	8,521	-0.39%
2018/11/15	7	30.54	7	30.67	30.40	0	8,445	0.00%
2018/11/14	5	30.14	29	29.84	30.40	-24	8,442	-0.28%
2018/11/13	3	28.58	47	28.53	29.30	-44	8,313	-0.53%
2018/11/12	14	28.73	9	29.30	28.20	5	8,185	0.06%
2018/11/09	17	27.78	10	27.61	28.30	7	8,118	0.09%
2018/11/08	0	0.00	28	27.90	27.90	-28	8,008	-0.35%
2018/11/07	1	25.20	4	25.45	25.40	-3	7,820	-0.04%
2018/11/06	8	25.19	0	0.00	24.95	8	7,996	0.10%
2018/11/05	6	26.37	4	26.24	26.05	2	8,003	0.02%
2018/11/02	3	26.13	6	26.24	26.30	-3	8,026	-0.04%
2018/11/01	2	24.33	5	25.27	25.30	-3	7,918	-0.04%
2018/10/31	1	23.95	1	24.30	24.40	0	7,903	0.00%
2018/10/30	0	0.00	1	23.00	23.50	-1	7,954	-0.01%
2018/10/29	3	22.80	1	22.75	22.95	2	8,015	0.02%
2018/10/26	3	22.57	6	22.78	22.55	-3	8,112	-0.04%
2018/10/25	14	22.10	0	0.00	22.45	14	8,115	0.17%
2018/10/24	0	0.00	2	23.48	24.00	-2	8,016	-0.02%
2018/10/23	0	0.00	14	24.00	23.85	-14	8,147	-0.17%
2018/10/22	1	24.00	19	24.38	24.40	-18	8,349	-0.22%
2018/10/19	3	23.35	2	23.48	23.90	1	8,859	0.01%
2018/10/18	13	23.38	3	23.65	23.55	10	8,974	0.11%
2018/10/17	28	24.21	3	24.18	23.70	25	8,998	0.28%
2018/10/16	12	24.50	0	0.00	24.50	12	8,949	0.13%
2018/10/15	7	24.56	2	24.63	24.50	5	9,156	0.05%
2018/10/12	2	24.05	0	0.00	24.00	2	9,258	0.02%
2018/10/11	6	23.60	2	23.68	23.60	4	9,310	0.04%
2018/10/09	5	25.93	0	0.00	26.20	5	9,330	0.05%
2018/10/08	6	26.51	2	26.63	26.65	4	9,758	0.04%
2018/10/05	5	27.02	3	25.88	26.20	2	9,945	0.02%
2018/10/04	4	28.16	1	28.40	28.00	3	10,587	0.03%
2018/10/03	14	28.27	12	28.33	28.20	2	11,209	0.02%
2018/10/02	8	29.98	2	29.65	28.95	6	11,130	0.05%
2018/10/01	0	0.00	2	31.73	31.50	-2	10,872	-0.02%
2018/09/28	3	31.38	0	0.00	31.30	3	10,923	0.03%
2018/09/26	2	32.18	2	32.08	32.05	0	10,852	0.00%
2018/09/19	15	31.88	21	31.71	31.30	-6	10,761	-0.06%
2018/09/18	2	32.13	0	0.00	32.00	2	10,667	0.02%
2018/09/17	15	32.18	15	31.90	32.00	0	10,634	0.00%
2018/09/14	2	32.50	4	32.39	32.50	-2	10,701	-0.02%
2018/09/13	30	31.60	21	31.67	31.65	9	10,654	0.08%
2018/09/12	12	31.30	3	31.63	31.00	9	10,627	0.08%
2018/09/11	3	31.22	3	31.30	31.95	0	10,650	0.00%
2018/09/10	2	32.03	0	0.00	32.05	2	10,611	0.02%
2018/09/07	3	33.30	0	0.00	33.30	3	10,656	0.03%
2018/09/06	0	0.00	5	34.43	34.50	-5	10,654	-0.05%
2018/09/05	1	34.25	0	0.00	34.50	1	10,714	0.01%
2018/09/04	11	35.96	6	36.16	36.00	5	10,692	0.05%
2018/09/03	8	36.11	1	36.80	35.80	7	10,587	0.07%
2018/08/31	8	36.86	6	36.45	36.70	2	10,639	0.02%
2018/08/30	0	0.00	3	36.35	36.20	-3	10,625	-0.03%
2018/08/29	17	36.01	10	36.05	35.70	7	10,814	0.06%
2018/08/28	16	35.41	18	35.63	35.50	-2	10,829	-0.02%
2018/08/27	6	35.39	4	35.51	35.15	2	10,920	0.02%
2018/08/24	1	33.70	1	34.00	33.80	0	10,953	0.00%
2018/08/23	2	33.70	6	33.89	34.10	-4	10,966	-0.04%
2018/08/22	17	34.11	2	33.80	33.75	15	10,906	0.14%
2018/08/20	5	34.93	0	0.00	34.50	5	11,315	0.04%
2018/08/17	1	36.50	0	0.00	36.00	1	11,326	0.01%
2018/08/16	0	0.00	4	37.10	36.65	-4	11,348	-0.04%
2018/08/15	6	37.83	8	38.05	37.90	-2	11,589	-0.02%
2018/08/14	11	36.16	15	36.15	36.85	-4	12,134	-0.03%
2018/08/13	22	35.35	11	35.64	35.50	11	12,287	0.09%
2018/08/10	2	38.15	1	38.55	37.55	1	12,187	0.01%
2018/08/09	22	39.03	23	39.02	38.60	-1	12,281	-0.01%
2018/08/08	22	38.80	19	38.92	38.60	3	12,387	0.02%
2018/08/07	8	38.85	9	38.36	38.85	-1	12,422	-0.01%
2018/08/06	15	38.41	7	38.59	38.35	8	12,517	0.06%
2018/08/03	5	38.54	9	38.62	39.00	-4	12,550	-0.03%
2018/08/02	10	38.02	6	37.75	37.65	4	12,638	0.03%
2018/08/01	5	39.55	3	39.58	39.10	2	12,681	0.02%
2018/07/31	2	39.20	3	39.18	39.25	-1	12,843	-0.01%
2018/07/30	37	39.10	2	39.55	38.85	35	13,019	0.27%
2018/07/27	22	39.90	128	39.75	40.05	-106	12,973	-0.82%	大賣/鉅額交易
2018/07/26	11	40.15	15	40.14	40.70	-4	12,803	-0.03%
2018/07/25	0	0.00	3	39.00	37.90	-3	12,359	-0.02%
2018/07/24	2	38.00	0	0.00	38.30	2	12,307	0.02%
2018/07/23	5	37.92	4	37.70	37.60	1	12,360	0.01%
2018/07/20	3	38.78	12	38.38	38.35	-9	12,460	-0.07%
2018/07/19	2	36.95	0	0.00	37.15	2	12,298	0.02%
2018/07/18	22	38.16	2	38.73	37.80	20	12,405	0.16%
2018/07/17	9	38.37	5	38.40	38.90	4	12,362	0.03%
2018/07/16	21	38.51	36	38.87	38.65	-15	12,343	-0.12%
2018/07/13	5	37.64	6	37.83	37.05	-1	11,991	-0.01%
2018/07/12	20	37.41	22	37.22	37.55	-2	11,975	-0.02%
2018/07/11	133	36.06	108	36.73	37.15	25	11,380	0.22%	大買/大賣/
2018/07/10	42	33.05	16	32.79	33.80	26	10,879	0.24%
2018/07/09	17	31.17	3	31.23	31.25	14	10,996	0.13%
2018/07/06	2	31.15	1	30.85	31.20	1	11,464	0.01%
2018/07/03	11	32.25	12	33.09	32.10	-1	13,006	-0.01%
2018/06/29	6	33.98	1	33.95	33.90	5	13,399	0.04%
2018/06/28	2	33.00	4	33.79	33.70	-2	13,502	-0.01%
2018/06/27	1	33.45	3	33.37	32.90	-2	13,814	-0.01%
2018/06/26	4	33.13	3	33.42	33.30	1	13,867	0.01%
2018/06/25	9	34.68	10	34.50	33.80	-1	13,903	-0.01%
2018/06/22	4	33.54	2	33.68	33.20	2	13,990	0.01%
2018/06/21	1	33.05	4	33.18	33.50	-3	14,047	-0.02%
2018/06/20	1	33.00	51	32.65	32.60	-50	14,114	-0.35%
2018/06/19	6	34.00	45	34.11	33.75	-39	14,119	-0.28%
2018/06/15	3	35.55	5	35.64	35.20	-2	14,158	-0.01%
2018/06/14	3	34.85	3	35.07	34.85	0	14,071	0.00%
2018/06/13	5	34.83	1	35.05	34.70	4	14,041	0.03%
2018/06/12	17	35.84	17	35.69	35.45	0	14,084	0.00%
2018/06/11	2	35.80	3	35.85	35.40	-1	13,952	-0.01%
2018/06/08	1	35.25	6	35.73	35.85	-5	13,940	-0.04%
2018/06/07	104	35.18	1	35.40	35.20	103	13,820	0.75%	大買/鉅額交易
2018/06/06	38	36.07	10	35.97	35.70	28	13,746	0.20%
2018/06/05	17	35.95	8	35.86	35.75	9	13,586	0.07%
2018/06/04	7	36.81	26	36.45	36.30	-19	13,518	-0.14%
2018/06/01	20	35.96	5	35.58	36.20	15	13,373	0.11%
2018/05/31	2	34.35	3	34.80	34.25	-1	13,216	-0.01%
2018/05/30	2	34.48	1	34.60	34.40	1	13,214	0.01%
2018/05/29	12	35.85	34	35.81	35.20	-22	13,382	-0.16%
2018/05/28	16	34.43	22	34.69	34.90	-6	13,185	-0.05%
2018/05/25	27	33.77	1	33.60	33.10	26	12,886	0.20%
2018/05/24	8	34.23	1	34.50	34.00	7	12,837	0.05%
2018/05/23	18	34.03	2	34.13	34.05	16	12,805	0.12%
2018/05/22	27	34.04	44	34.74	35.20	-17	12,626	-0.13%
2018/05/21	2	31.33	6	31.64	32.00	-4	12,098	-0.03%
2018/05/18	12	31.05	4	31.41	30.60	8	11,960	0.07%
2018/05/17	5	30.93	1	30.80	30.85	4	11,992	0.03%
2018/05/16	3	31.77	4	31.74	31.50	-1	12,003	-0.01%
2018/05/15	0	0.00	1	32.05	31.90	-1	12,099	-0.01%
2018/05/14	3	31.78	5	32.17	31.75	-2	12,428	-0.02%
2018/05/11	10	31.67	1	31.85	31.50	9	12,508	0.07%
2018/05/10	7	32.18	6	32.22	32.20	1	12,735	0.01%
2018/05/09	2	31.35	2	31.68	31.40	0	13,108	0.00%
2018/05/08	2	31.43	2	31.75	31.55	0	14,501	0.00%
2018/05/07	31	31.48	1	32.10	31.20	30	14,808	0.20%
2018/05/04	1	33.50	71	33.49	33.10	-70	14,713	-0.48%
2018/05/03	2	33.10	0	0.00	33.10	2	14,648	0.01%
2018/05/02	0	0.00	1	33.50	33.00	-1	14,712	-0.01%
2018/04/27	2	32.70	2	32.08	32.30	0	14,913	0.00%
2018/04/26	24	33.04	1	34.00	32.00	23	15,227	0.15%
2018/04/25	2	34.53	3	34.38	34.50	-1	15,131	-0.01%
2018/04/24	8	34.10	9	33.96	34.00	-1	15,052	-0.01%
2018/04/23	28	34.14	0	0.00	33.60	28	14,844	0.19%
2018/04/20	3	35.00	0	0.00	34.65	3	14,749	0.02%
2018/04/18	16	35.15	12	35.22	34.70	4	14,658	0.03%
2018/04/17	34	36.05	0	0.00	35.50	34	14,648	0.23%
2018/04/16	8	37.59	9	37.31	37.60	-1	14,689	-0.01%
2018/04/13	5	36.10	12	35.90	36.30	-7	14,611	-0.05%
2018/04/12	133	36.76	7	36.82	36.20	126	14,567	0.86%	大買/鉅額交易
2018/04/11	17	37.00	12	37.41	35.30	5	14,156	0.04%
2018/04/10	47	38.49	12	38.36	38.20	35	13,821	0.25%
2018/04/09	62	41.78	30	41.74	40.50	32	13,502	0.24%
2018/04/03	45	46.24	8	45.34	45.00	37	13,180	0.28%
2018/04/02	13	49.27	32	49.11	48.95	-19	12,886	-0.15%
2018/03/31	9	49.53	9	50.49	49.80	0	12,835	0.00%
2018/03/30	8	49.14	66	50.01	50.00	-58	12,756	-0.45%
2018/03/29	2	48.38	2	49.30	48.25	0	12,456	0.00%
2018/03/28	3	48.98	10	49.10	48.90	-7	12,459	-0.06%
2018/03/27	12	49.96	24	49.69	49.85	-12	12,570	-0.10%
2018/03/26	1	47.45	5	48.29	48.40	-4	12,396	-0.03%
2018/03/23	3	46.83	1	47.10	47.00	2	12,330	0.02%
2018/03/22	16	48.50	4	48.88	48.55	12	12,284	0.10%
2018/03/21	4	48.63	5	48.85	48.50	-1	12,226	-0.01%
2018/03/20	0	0.00	11	47.60	47.60	-11	12,144	-0.09%
2018/03/19	4	47.18	2	47.15	46.90	2	12,264	0.02%
2018/03/16	4	46.16	20	46.81	47.10	-16	12,420	-0.13%
2018/03/15	2	45.13	6	45.49	45.25	-4	12,521	-0.03%
2018/03/14	8	45.19	2	45.35	45.15	6	12,655	0.05%
2018/03/13	1	45.90	0	0.00	46.00	1	12,882	0.01%
2018/03/12	5	46.27	21	45.60	45.60	-16	13,218	-0.12%
2018/03/09	2	46.05	25	45.59	45.95	-23	13,279	-0.17%
2018/03/08	1	45.00	4	44.80	44.60	-3	13,215	-0.02%
2018/03/07	22	44.80	16	44.37	44.15	6	13,213	0.05%
2018/03/06	1	45.50	22	45.47	45.50	-21	13,345	-0.16%
2018/03/05	16	44.44	14	44.39	44.30	2	13,349	0.01%
2018/03/02	40	44.24	9	44.53	44.55	31	13,462	0.23%
2018/03/01	38	46.46	13	46.23	46.10	25	13,309	0.19%
2018/02/27	25	47.92	16	47.31	47.25	9	13,353	0.07%
2018/02/26	113	48.02	23	47.69	47.60	90	13,472	0.67%	大買/
2018/02/23	8	47.97	5	47.80	47.80	3	13,931	0.02%
2018/02/22	37	48.43	0	0.00	48.10	37	14,128	0.26%
2018/02/21	0	0.00	73	48.34	50.50	-73	14,260	-0.51%
2018/02/12	20	46.10	20	46.83	46.15	0	14,596	0.00%
2018/02/09	1	45.10	3	46.67	46.50	-2	15,312	-0.01%
2018/02/08	69	47.64	21	48.03	47.50	48	16,522	0.29%
2018/02/07	5	48.90	60	49.10	49.00	-55	17,249	-0.32%
2018/02/06	59	44.39	3	44.50	46.50	56	17,155	0.33%
2018/02/05	9	47.86	22	47.77	48.50	-13	16,883	-0.08%
2018/02/02	28	50.12	6	50.23	49.70	22	16,783	0.13%
2018/02/01	17	51.86	3	54.80	51.40	14	16,594	0.08%
2018/01/31	26	55.35	71	55.49	53.10	-45	16,249	-0.28%
2018/01/30	36	53.03	97	53.70	53.10	-61	14,707	-0.41%
2018/01/29	3	51.47	26	51.90	51.50	-23	14,188	-0.16%
2018/01/26	3	49.80	0	0.00	49.85	3	14,070	0.02%
2018/01/25	46	50.25	6	51.32	49.50	40	14,094	0.28%
2018/01/24	13	50.62	2	50.90	51.20	11	14,062	0.08%
2018/01/23	65	51.96	1	52.10	50.30	64	14,143	0.45%
2018/01/22	7	50.89	259.7	51.71	53.40	-252.7	13,899	-1.82%	大賣/鉅額交易
2018/01/19	1	48.35	3	48.37	48.80	-2	13,640	-0.01%
2018/01/18	11	48.57	0	0.00	47.35	11	13,612	0.08%
2018/01/17	1	49.35	1	48.75	48.30	0	13,689	0.00%
2018/01/16	24	48.17	0	0.00	48.15	24	13,914	0.17%
2018/01/15	15	49.05	3	48.95	48.60	12	13,971	0.09%
2018/01/12	33	50.65	45	50.60	49.95	-12	13,983	-0.09%
2018/01/11	45	49.53	147	50.00	49.45	-102	13,887	-0.73%	大賣/鉅額交易
2018/01/10	16	48.14	37	49.11	49.40	-21	13,737	-0.15%
2018/01/09	3	46.65	4	46.71	46.90	-1	13,549	-0.01%
2018/01/08	16	47.16	8	47.33	47.50	8	13,458	0.06%
2018/01/05	3	46.45	6	46.06	46.30	-3	13,568	-0.02%
2018/01/04	52	45.90	7	46.56	45.80	45	13,668	0.33%
2018/01/03	31	45.16	10	46.05	46.35	21	13,721	0.15%
2018/01/02	25	45.74	59	45.65	45.55	-34	13,633	-0.25%