元太 (8069)-元大-金華券商分點個股進出

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
266.5
漲跌
▲10.0
漲幅
+3.90%
成交量
7,629張
產業
上櫃光電類股
1465人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/12/13	2	262.25	34	261.88	266.50	-32	5,571	-0.57%
2024/12/12	26.1	259.59	2	257.75	256.50	24.1	5,500	0.44%
2024/12/11	13	265.50	14.1	269.13	266.00	-1.1	5,383	-0.02%
2024/12/10	7.3	265.42	21	266.29	266.00	-13.7	5,387	-0.25%
2024/12/09	6.4	262.96	25	268.32	268.00	-18.6	5,380	-0.35%
2024/12/06	35.1	272.83	4.5	267.46	266.00	30.6	5,324	0.57%
2024/12/05	1.2	283.26	12	285.13	283.00	-10.9	5,162	-0.21%
2024/12/04	5	281.40	0	0.00	282.00	5	5,208	0.10%
2024/12/03	10	286.65	3.2	291.72	286.00	6.8	5,239	0.13%
2024/12/02	0	0.00	7.6	285.44	286.00	-7.6	5,207	-0.15%
2024/11/29	8.3	278.87	14	283.32	281.00	-5.7	5,230	-0.11%
2024/11/28	1	281.00	1.6	281.69	281.50	-0.6	5,285	-0.01%
2024/11/27	7	287.93	2	283.00	283.00	5	5,370	0.09%
2024/11/26	10	290.00	0	0.00	290.00	10	5,413	0.18%
2024/11/25	1	296.50	3	297.33	298.50	-2	5,392	-0.04%
2024/11/22	4.4	291.16	5	291.30	291.50	-0.6	5,377	-0.01%
2024/11/21	11	284.50	10	287.15	285.50	1	5,482	0.02%
2024/11/20	0.1	292.09	2	288.00	288.00	-1.9	5,665	-0.03%
2024/11/19	0	0.00	12	291.88	291.50	-12	5,648	-0.21%
2024/11/18	3	285.51	0	0.00	285.50	3	5,680	0.05%
2024/11/15	0.1	287.00	14	286.18	290.00	-13.9	5,711	-0.24%
2024/11/14	14.3	279.24	1.2	275.79	275.00	13.1	5,802	0.23%
2024/11/13	4	289.00	0	0.00	287.00	4	5,784	0.07%
2024/11/12	14	288.71	4	293.00	290.00	10	5,942	0.17%
2024/11/11	0	0.00	7	297.43	300.00	-7	5,889	-0.12%
2024/11/08	5	294.00	0	0.00	294.00	5	5,903	0.08%
2024/11/07	18.1	293.30	15	296.37	300.00	3.1	5,957	0.05%
2024/11/06	1	304.50	4	303.38	305.00	-3	5,820	-0.05%
2024/11/05	0	0.00	1	304.00	302.50	-1	5,910	-0.02%
2024/11/04	2.1	303.91	14	297.54	304.00	-11.9	6,010	-0.20%
2024/11/01	42.1	290.42	12	293.17	292.00	30.1	6,037	0.50%
2024/10/30	6	301.50	22	303.68	306.00	-16	6,061	-0.26%
2024/10/29	2	293.26	17.1	301.52	302.00	-15	6,081	-0.25%
2024/10/28	35	298.36	15	302.00	298.00	20	6,089	0.33%
2024/10/25	6	298.76	5	301.00	300.00	1	6,168	0.02%
2024/10/24	14	302.64	1	301.00	303.00	13	6,217	0.21%
2024/10/23	2	314.00	4	316.63	314.00	-2	6,310	-0.03%
2024/10/22	0.1	308.00	10	309.25	313.00	-10	6,260	-0.16%
2024/10/21	13.1	308.71	0	0.00	306.00	13.1	6,312	0.21%
2024/10/18	2	311.50	3	318.16	319.00	-1	6,239	-0.02%
2024/10/17	0	305.00	1	306.00	313.00	-1	6,180	-0.02%
2024/10/14	0	308.00	0	0.00	304.00	0	6,036	0.00%
2024/10/11	0	305.20	11	306.00	309.00	-11	6,045	-0.18%
2024/10/09	11	299.59	0	0.00	300.50	11	6,110	0.18%
2024/10/08	0	303.50	1	303.00	303.50	-1	6,122	-0.02%
2024/10/07	2.1	305.50	3.4	306.12	303.50	-1.3	6,103	-0.02%
2024/10/01	0	0.00	20	296.50	298.00	-20	6,110	-0.33%
2024/09/30	28	291.46	41.1	295.06	293.00	-13.1	6,156	-0.21%
2024/09/27	17.1	300.22	1	296.00	295.00	16.1	6,228	0.26%
2024/09/26	11.1	306.22	5	312.50	305.00	6.1	6,392	0.10%
2024/09/25	16.5	312.38	0	0.00	310.50	16.5	6,401	0.26%
2024/09/24	0	0.00	2	317.00	316.00	-2	6,458	-0.03%
2024/09/23	2.1	307.64	2	311.75	311.00	0.1	6,463	0.00%
2024/09/20	0	0.00	1.4	309.37	311.00	-1.4	6,439	-0.02%
2024/09/19	1.4	298.46	0	0.00	300.00	1.4	6,402	0.02%
2024/09/18	10	299.50	10.1	299.10	297.50	-0.1	6,410	0.00%
2024/09/16	0	0.00	5	293.50	294.00	-5	6,427	-0.08%
2024/09/13	15	284.67	10	289.25	291.00	5	6,435	0.08%
2024/09/12	0.1	289.50	0	0.00	288.00	0.1	6,436	0.00%
2024/09/11	0	0.00	10	283.50	286.50	-10	6,474	-0.15%
2024/09/10	10	280.75	16	287.34	281.50	-6	6,486	-0.09%
2024/09/09	22	282.77	7	283.57	282.50	15	6,516	0.23%
2024/09/06	0	287.75	8	288.00	287.50	-8	6,622	-0.12%
2024/09/05	9	284.45	1	284.50	284.00	8	6,790	0.12%
2024/09/04	6	284.51	9	293.33	292.00	-3	6,896	-0.04%
2024/09/03	2	298.25	0	0.00	299.00	2	6,864	0.03%
2024/09/02	0	299.13	0	0.00	300.00	0	6,877	0.00%
2024/08/30	3	308.83	1	312.00	305.00	2	6,854	0.03%
2024/08/29	2	306.25	2	305.50	304.00	0	6,761	0.00%
2024/08/28	2	301.99	2	300.75	303.00	0	6,670	0.00%
2024/08/27	2	296.00	17	298.67	301.00	-15	6,719	-0.22%
2024/08/26	16	297.38	1	297.00	296.00	15	6,733	0.22%
2024/08/23	3	299.17	23	300.59	302.00	-20	6,789	-0.29%
2024/08/22	2	296.50	1	298.50	298.50	1	6,702	0.01%
2024/08/21	11	280.41	10	283.25	284.00	1	6,528	0.02%
2024/08/20	21	281.62	26	284.83	281.50	-5	6,546	-0.08%
2024/08/19	31	281.05	10.1	283.01	281.50	21	6,650	0.31%
2024/08/16	18.1	285.63	14.1	288.03	286.50	4	6,658	0.06%
2024/08/15	0.2	286.50	2	286.25	286.00	-1.8	6,466	-0.03%
2024/08/14	3	285.17	9	285.33	284.00	-6	6,366	-0.09%
2024/08/13	5	281.00	5.2	287.43	281.50	-0.2	6,210	0.00%
2024/08/12	21.1	278.79	16.1	279.73	282.00	5	6,251	0.08%
2024/08/09	1.2	278.08	1.2	283.28	283.00	0	6,217	0.00%
2024/08/08	0	0.00	2	260.00	261.50	-2	6,152	-0.03%
2024/08/07	0	0.00	11	247.09	260.00	-11	6,272	-0.18%
2024/08/06	1	243.00	0	0.00	239.50	1	6,173	0.02%
2024/08/05	12.1	241.96	0	0.00	241.50	12.1	6,096	0.20%
2024/08/02	14	267.71	24	273.60	268.00	-10	6,103	-0.16%
2024/08/01	13	267.54	2	269.99	272.00	11	6,008	0.18%
2024/07/31	1.1	269.14	1	272.00	269.50	0.1	6,009	0.00%
2024/07/30	4	256.26	4	262.13	268.00	0	5,998	0.00%
2024/07/29	1.1	267.07	1	269.00	266.50	0.1	6,010	0.00%
2024/07/26	3	261.33	3	263.02	263.00	0	6,029	0.00%
2024/07/23	0	250.00	46	248.36	254.50	-46	5,982	-0.77%
2024/07/22	38	250.21	9.2	249.38	245.00	28.8	6,140	0.47%
2024/07/19	15	262.00	10	266.00	262.00	5	6,211	0.08%
2024/07/18	12	265.50	0	265.00	264.50	12	6,262	0.19%
2024/07/16	0	0.00	4	270.75	272.00	-4	6,344	-0.06%
2024/07/15	1	264.95	0	0.00	268.00	1	6,436	0.02%
2024/07/12	5	270.80	2	271.75	270.50	3	6,538	0.05%
2024/07/11	0.1	281.98	12	271.50	279.00	-11.9	6,626	-0.18%
2024/07/10	11.1	265.53	1	266.00	266.50	10.1	6,577	0.15%
2024/07/09	0	0.00	36	266.49	270.00	-36	6,593	-0.55%
2024/07/08	28	264.32	7	265.86	263.00	21	6,611	0.32%
2024/07/05	39.4	270.77	22.1	272.92	271.00	17.3	6,577	0.26%
2024/07/04	10	271.50	10.1	274.10	275.00	-0.1	6,591	0.00%
2024/07/03	3	266.67	3.3	269.18	275.00	-0.3	6,561	0.00%
2024/07/02	2.3	262.55	13	256.50	261.50	-10.7	6,428	-0.17%
2024/07/01	21	247.95	10	250.50	249.50	11	6,268	0.18%
2024/06/28	3	254.33	3	255.83	252.00	0	6,249	0.00%
2024/06/27	1	248.00	2	248.47	250.50	-1	6,154	-0.02%
2024/06/26	0	0.00	12	237.42	239.50	-12	6,084	-0.20%
2024/06/25	15	231.00	30	236.25	234.00	-15	6,096	-0.25%
2024/06/24	29	234.88	16	236.66	234.00	13	6,085	0.21%
2024/06/21	11	240.68	5	243.00	239.50	6	6,114	0.10%
2024/06/20	0	0.00	16	240.91	241.50	-16	6,101	-0.26%
2024/06/19	10	237.25	25	241.20	238.50	-15	6,185	-0.24%
2024/06/18	32	240.92	5.3	239.94	239.00	26.7	6,195	0.43%
2024/06/17	10	244.00	0	0.00	246.00	10	6,151	0.16%
2024/06/14	0	0.00	1	244.53	250.00	-1	6,152	-0.02%
2024/06/13	0	0.00	1.3	245.50	246.50	-1.3	6,150	-0.02%
2024/06/12	4	237.00	11.3	240.14	243.00	-7.3	6,061	-0.12%
2024/06/11	2	232.00	22	227.36	232.50	-20	5,905	-0.34%
2024/06/07	15	213.33	10.7	215.67	215.00	4.3	5,799	0.07%
2024/06/06	12	215.17	15	217.50	215.00	-3	5,861	-0.05%
2024/06/05	1	216.01	1	219.00	215.50	0	5,941	0.00%
2024/06/04	9	218.94	1	219.00	218.50	8	6,259	0.13%
2024/06/03	0	0.00	3	221.50	221.50	-3	6,340	-0.05%
2024/05/31	0	0.00	5	222.00	219.50	-5	6,432	-0.08%
2024/05/30	16.1	220.75	0	0.00	220.00	16.1	6,424	0.25%
2024/05/29	1.1	232.40	0	0.00	227.00	1.1	6,488	0.02%
2024/05/28	0	0.00	0	227.50	229.50	0	6,558	0.00%
2024/05/27	16	224.91	16	226.69	226.00	0	6,830	0.00%
2024/05/24	0	0.00	1	227.00	227.00	-1	6,874	-0.01%
2024/05/23	1	222.00	4.7	224.31	225.50	-3.7	6,933	-0.05%
2024/05/22	0	0.00	35	214.36	216.50	-35	6,831	-0.51%
2024/05/20	0.2	212.00	10	212.50	212.50	-9.8	6,921	-0.14%
2024/05/17	2.2	208.97	0	0.00	209.00	2.2	6,992	0.03%
2024/05/16	47.1	212.41	0	0.00	210.50	47.1	7,020	0.67%
2024/05/15	0	0.00	21	217.88	217.00	-21	7,038	-0.30%
2024/05/14	24.1	213.38	1	213.00	214.00	23.1	7,213	0.32%
2024/05/13	0.1	215.57	10	213.00	219.00	-9.9	7,201	-0.14%
2024/05/10	0	0.00	10	209.75	210.50	-10	7,130	-0.14%
2024/05/09	21	209.50	25	212.20	208.00	-4	7,297	-0.05%
2024/05/08	30.1	210.75	5	211.00	209.50	25.1	7,447	0.34%
2024/05/07	10	214.01	10	216.00	217.00	0	7,477	0.00%
2024/05/06	1.1	219.03	1.2	218.00	218.00	-0.1	7,669	0.00%
2024/05/03	1	218.50	4	216.50	217.50	-3	8,148	-0.04%
2024/05/02	1	216.00	61	213.43	216.00	-60	8,247	-0.73%
2024/04/30	42	212.58	0	0.00	210.00	42	8,213	0.51%
2024/04/29	21	223.74	0	0.00	220.50	21	8,180	0.26%
2024/04/26	3	226.83	2.6	229.25	227.50	0.5	8,103	0.01%
2024/04/25	2.4	216.38	22	211.07	216.50	-19.6	8,015	-0.24%
2024/04/24	24.1	209.59	6	212.00	209.00	18.1	7,906	0.23%
2024/04/23	0	210.00	25	210.60	208.00	-25	7,910	-0.32%
2024/04/22	28.1	210.29	11	211.77	207.00	17.1	7,885	0.22%
2024/04/19	6	219.83	0	0.00	215.00	6	7,795	0.08%
2024/04/18	12.3	225.90	48.2	231.64	225.50	-36	7,695	-0.47%
2024/04/17	37.4	231.44	6	230.25	229.00	31.4	7,574	0.41%
2024/04/16	10	236.75	10.2	239.68	237.00	-0.2	7,500	0.00%
2024/04/15	15	242.00	0	0.00	241.00	15	7,467	0.20%
2024/04/12	5.1	239.54	5	243.00	245.00	0.1	7,483	0.00%
2024/04/11	15	236.50	15	238.50	242.00	0	7,431	0.00%
2024/04/10	0	0.00	9	235.89	240.00	-9	7,391	-0.12%
2024/04/09	20.1	227.51	17	230.79	231.00	3.1	7,358	0.04%
2024/04/08	0	0.00	20	230.63	232.00	-20	7,348	-0.27%
2024/04/03	15	226.00	5	227.00	227.00	10	7,334	0.14%
2024/04/02	21	228.38	11	229.32	230.00	10	7,325	0.14%
2024/04/01	2	230.50	6	231.50	231.50	-4	7,508	-0.05%
2024/03/29	5	227.00	10	229.75	229.00	-5	7,556	-0.07%
2024/03/28	5	227.00	25	230.00	227.00	-20	7,624	-0.26%
2024/03/27	5	228.00	5	230.00	228.00	0	7,924	0.00%
2024/03/26	24	232.94	2	229.50	229.50	22	7,926	0.28%
2024/03/25	10	234.00	15.5	236.84	237.00	-5.5	7,892	-0.07%
2024/03/22	15	234.00	20	237.12	236.50	-5	7,858	-0.06%
2024/03/21	27	237.26	22	240.64	236.50	5	7,785	0.06%
2024/03/20	10	239.25	10.1	241.24	238.50	-0.1	7,913	0.00%
2024/03/19	21	239.88	5.2	241.99	239.50	15.9	7,963	0.20%
2024/03/18	0.2	239.17	1.4	242.73	244.50	-1.3	7,934	-0.02%
2024/03/15	0	0.00	0	237.00	234.00	0	7,914	0.00%
2024/03/14	0	234.25	15	232.50	235.50	-15	7,900	-0.19%
2024/03/13	17	232.21	2	229.50	230.50	15	7,846	0.19%
2024/03/12	2	235.25	1	228.00	236.00	1	7,793	0.01%
2024/03/11	6	219.33	36	225.76	229.50	-30	7,722	-0.39%
2024/03/08	65	234.70	53	231.50	222.50	12	7,635	0.16%
2024/03/07	37	237.91	37	240.20	240.00	0	7,314	0.00%
2024/03/06	17	240.06	36	242.58	241.00	-19	7,264	-0.26%
2024/03/05	14	241.86	4	241.39	241.00	10	7,259	0.14%
2024/03/04	32	248.59	1	246.50	246.50	31	7,191	0.43%
2024/03/01	0	0.00	1.1	251.78	253.00	-1.1	7,109	-0.02%
2024/02/29	6	239.26	6.1	242.14	246.00	-0.1	6,948	0.00%
2024/02/27	16.1	222.92	46.6	225.78	230.00	-30.5	6,664	-0.46%
2024/02/26	35.6	223.97	22	223.50	223.50	13.6	6,590	0.21%
2024/02/23	30	231.67	20	234.25	231.50	10	6,505	0.15%
2024/02/22	25	230.00	23.2	232.20	233.00	1.8	6,498	0.03%
2024/02/21	10	227.60	8	229.19	232.00	2	6,489	0.03%
2024/02/20	2	222.75	21	224.98	228.50	-19	6,446	-0.29%
2024/02/19	25	222.90	10	223.00	223.00	15	6,536	0.23%
2024/02/16	15	226.67	11	229.55	226.00	4	6,577	0.06%
2024/02/15	0	0.00	11.2	228.42	229.00	-11.2	6,481	-0.17%
2024/02/05	7	214.14	11	215.50	217.00	-4	6,278	-0.06%
2024/02/02	16	213.59	1	215.50	214.00	15	6,223	0.24%
2024/02/01	2	215.50	11.2	210.97	213.50	-9.2	6,168	-0.15%
2024/01/31	11	210.36	22.1	217.26	208.00	-11.1	6,050	-0.18%
2024/01/30	20.1	212.12	0	212.00	212.00	20.1	5,985	0.34%
2024/01/29	1	212.99	0	0.00	216.00	1	5,987	0.02%
2024/01/26	7.1	213.81	28.5	213.56	217.00	-21.5	5,799	-0.37%
2024/01/25	0	0.00	8.1	197.71	200.50	-8.1	5,280	-0.15%
2024/01/24	8.4	194.17	2	194.75	193.50	6.4	5,127	0.13%
2024/01/23	0	196.50	2.2	195.41	195.50	-2.2	5,071	-0.04%
2024/01/22	1	188.50	0	0.00	187.50	1	4,994	0.02%
2024/01/19	1.1	188.00	1	188.01	187.00	0.1	4,987	0.00%
2024/01/18	0	186.00	42	184.86	185.00	-42	4,944	-0.85%
2024/01/17	29.1	183.07	10	182.35	182.50	19.1	4,926	0.39%
2024/01/16	5.1	184.98	5	186.00	186.00	0.1	4,946	0.00%
2024/01/15	15	186.67	15	188.33	187.00	0	5,088	0.00%
2024/01/12	6	187.00	11	188.77	187.50	-5	5,205	-0.10%
2024/01/11	5	186.00	6.3	188.11	187.00	-1.3	5,273	-0.02%
2024/01/10	20.2	186.91	9	184.89	187.00	11.2	5,293	0.21%
2024/01/09	16	190.38	1	190.00	190.00	15	5,268	0.29%
2024/01/08	3	194.17	6.7	194.10	192.00	-3.7	5,267	-0.07%
2024/01/05	1	189.00	36	189.93	189.50	-35	5,249	-0.67%
2024/01/04	8	187.50	3	188.00	188.00	5	5,308	0.09%
2024/01/03	17	189.12	6	189.67	189.50	11	5,427	0.20%
2024/01/02	13.1	195.61	5	198.50	195.00	8.1	5,495	0.15%
2023/12/29	10	198.50	0.3	197.91	197.00	9.7	5,531	0.18%
2023/12/28	8.1	200.14	2.2	201.03	201.50	5.9	5,510	0.11%
2023/12/27	7.2	199.72	28.1	198.23	203.00	-21	5,510	-0.38%
2023/12/26	22	194.41	4.1	193.62	193.50	18	5,340	0.34%
2023/12/25	6.5	198.43	5.7	200.65	197.00	0.8	5,297	0.02%
2023/12/22	8	194.81	12.1	193.56	197.00	-4.1	5,205	-0.08%
2023/12/21	1.1	182.09	7	182.50	182.00	-5.9	4,892	-0.12%
2023/12/20	0	181.00	16.1	179.04	181.00	-16.1	4,888	-0.33%
2023/12/19	11	177.59	6	179.33	177.00	5	4,911	0.10%
2023/12/18	10.1	178.26	0.1	179.00	178.50	10	4,963	0.20%
2023/12/15	1	182.00	0	180.00	180.00	1	5,028	0.02%
2023/12/14	8	180.00	9.1	181.01	181.00	-1.1	4,950	-0.02%
2023/12/13	0	0.00	25	176.50	176.50	-25	4,892	-0.51%
2023/12/12	10	175.25	6	176.67	174.50	4	4,944	0.08%
2023/12/11	2.1	176.71	10	176.50	176.00	-7.9	4,983	-0.16%
2023/12/08	20	179.13	0.2	180.50	178.50	19.8	5,027	0.39%
2023/12/07	5	180.50	15	180.00	180.50	-10	5,225	-0.19%
2023/12/06	23.2	177.31	24	180.65	178.00	-0.8	5,273	-0.01%
2023/12/05	10	179.50	0	0.00	179.00	10	5,321	0.19%
2023/12/04	10	181.00	15	182.33	181.00	-5	5,328	-0.09%
2023/12/01	23	180.65	6	181.67	180.50	17	5,345	0.32%
2023/11/30	1	179.50	7	180.79	183.00	-6	5,332	-0.11%
2023/11/29	0	0.00	7.2	178.56	178.50	-7.2	5,283	-0.14%
2023/11/28	0	0.00	38	174.93	175.50	-38	5,343	-0.71%
2023/11/27	31.1	174.32	13	175.19	173.50	18.1	5,373	0.34%
2023/11/24	28.2	175.95	8	176.00	175.50	20.2	5,422	0.37%
2023/11/22	9	176.11	28	177.41	177.50	-19	5,418	-0.35%
2023/11/21	23	176.46	15	178.50	176.00	8	5,460	0.15%
2023/11/20	24	178.35	1	177.50	177.50	23	5,505	0.42%
2023/11/17	1	179.00	0	181.00	181.00	1	5,543	0.02%
2023/11/15	1	179.50	6.1	179.18	180.00	-5.1	5,481	-0.09%
2023/11/13	0	0.00	6	175.50	174.50	-6	6,164	-0.10%
2023/11/10	11	171.73	10	174.00	173.50	1	6,445	0.02%
2023/11/09	20	168.50	31	172.03	172.50	-11	6,645	-0.17%
2023/11/08	0	0.00	50	169.43	171.00	-50	6,735	-0.74%
2023/11/07	42	170.01	10	174.25	168.50	32	6,755	0.47%
2023/11/06	46	174.29	8	176.25	173.00	38	6,738	0.56%
2023/11/03	1	173.50	3	173.50	173.50	-2	6,673	-0.03%
2023/11/02	1	172.98	5	172.00	172.00	-4	6,707	-0.06%
2023/11/01	0	0.00	15	169.67	169.00	-15	6,822	-0.22%
2023/10/31	20	168.13	15	169.83	168.00	5	6,916	0.07%
2023/10/30	10	168.50	0.1	169.50	169.00	10	7,005	0.14%
2023/10/27	1	165.54	20	169.38	169.50	-19	7,071	-0.27%
2023/10/26	13	169.43	1	168.50	167.00	12	7,216	0.17%
2023/10/25	0	172.50	15	171.50	173.00	-15	7,299	-0.21%
2023/10/24	20	167.00	40	168.88	170.00	-20	7,342	-0.27%
2023/10/23	27.1	169.09	23	170.41	168.00	4.1	7,307	0.06%
2023/10/20	28.1	174.98	5	173.00	173.00	23.1	7,205	0.32%
2023/10/19	15	178.17	1	178.50	178.50	14	7,130	0.20%
2023/10/18	5	178.50	26	180.06	180.00	-21	7,122	-0.29%
2023/10/17	16	178.69	16	180.22	178.50	0	7,183	0.00%
2023/10/16	31	180.61	3	179.33	179.00	28	7,225	0.39%
2023/10/13	11	182.82	12	184.67	183.50	-1	7,266	-0.01%
2023/10/12	9.1	180.47	9	183.11	185.00	0.1	7,245	0.00%
2023/10/11	30	179.38	26	180.63	181.00	4	7,233	0.06%
2023/10/06	8	185.06	2	184.50	182.00	6	7,202	0.08%
2023/10/05	1	178.50	26	180.69	182.50	-25	7,158	-0.35%
2023/10/04	11.1	178.54	2	178.25	178.00	9.1	7,171	0.13%
2023/10/03	26.1	180.10	16	181.00	179.50	10.1	7,188	0.14%
2023/10/02	1	181.00	6	181.58	181.50	-5	7,202	-0.07%
2023/09/28	1	179.00	0	0.00	179.50	1	7,258	0.01%
2023/09/27	0.1	178.50	25	177.80	178.50	-25	7,294	-0.34%
2023/09/26	27.1	179.66	1	179.00	177.50	26.1	7,325	0.36%
2023/09/25	5	179.00	20	181.63	182.00	-15	7,373	-0.20%
2023/09/22	10	174.50	22	177.30	179.50	-12	7,489	-0.16%
2023/09/21	38	179.18	15	181.50	178.00	23	7,579	0.30%
2023/09/20	15.3	180.39	0	184.00	180.00	15.3	7,664	0.20%
2023/09/19	0	0.00	38	182.30	181.00	-38	7,767	-0.49%
2023/09/18	13.4	178.70	6	180.50	178.50	7.4	8,282	0.09%
2023/09/15	38	180.38	6	181.83	180.00	32	8,323	0.38%
2023/09/14	2	183.00	10	180.50	182.50	-8	8,376	-0.10%
2023/09/13	1	175.01	45	177.80	174.00	-44	8,346	-0.53%
2023/09/12	28.1	174.27	1	174.00	172.00	27.1	8,365	0.32%
2023/09/11	1	178.50	21	179.10	178.50	-20	8,287	-0.24%
2023/09/08	16	180.16	2	179.00	179.50	14	8,389	0.17%
2023/09/07	30.1	184.50	1	187.00	183.50	29.1	8,546	0.34%
2023/09/06	2	187.00	6	186.67	186.50	-4	8,648	-0.05%
2023/09/05	0	0.00	12	185.87	185.00	-12	8,865	-0.14%
2023/09/04	19.1	184.95	2	184.00	184.00	17.1	8,982	0.19%
2023/09/01	0	0.00	15	184.67	188.00	-15	9,011	-0.17%
2023/08/31	6	182.00	17	182.00	182.50	-11	9,077	-0.12%
2023/08/30	21.1	182.72	15	184.50	182.50	6.1	9,211	0.07%
2023/08/29	0	0.00	15	183.67	184.50	-15	9,456	-0.16%
2023/08/28	0	0.00	5	182.50	181.50	-5	9,482	-0.05%
2023/08/25	23	181.35	1	180.50	181.00	22	9,562	0.23%
2023/08/24	1	182.54	13	183.42	185.00	-12	9,619	-0.12%
2023/08/23	16.1	179.53	6	181.00	180.00	10.1	9,749	0.10%
2023/08/22	0	182.50	0	0.00	181.00	0	9,975	0.00%
2023/08/21	2	181.25	11	180.68	179.50	-9	9,991	-0.09%
2023/08/18	3.4	181.30	2	180.75	181.00	1.4	10,044	0.01%
2023/08/17	5	178.31	74	181.30	183.50	-69	9,996	-0.69%
2023/08/16	68.5	194.91	5	191.50	191.00	63.5	9,513	0.67%
2023/08/15	36.1	201.16	35.1	204.14	202.50	1	9,446	0.01%
2023/08/14	45.1	200.22	65	203.00	201.00	-19.9	9,624	-0.21%
2023/08/11	27.1	206.84	37	207.70	204.50	-9.9	9,901	-0.10%
2023/08/10	28.1	212.07	2	210.00	208.50	26.1	10,024	0.26%
2023/08/09	35.1	221.14	0	0.00	218.00	35.1	9,974	0.35%
2023/08/07	1	227.00	17.5	221.96	228.00	-16.5	9,996	-0.17%
2023/08/04	14	217.07	4	217.75	217.50	10	9,939	0.10%
2023/08/02	14	219.29	11	221.00	220.50	3	9,958	0.03%
2023/08/01	4.1	224.70	2	225.50	222.50	2.1	10,227	0.02%
2023/07/31	4.2	224.82	4	225.38	225.00	0.1	10,323	0.00%
2023/07/28	7	220.07	8	219.69	221.50	-1	10,400	-0.01%
2023/07/27	29	207.84	32	209.61	213.00	-3	10,711	-0.03%
2023/07/26	16	207.34	21	209.69	208.50	-5	11,395	-0.04%
2023/07/25	20.1	207.13	25	210.70	208.00	-5	11,620	-0.04%
2023/07/24	26.1	207.99	11.2	209.22	208.50	14.9	11,671	0.13%
2023/07/21	1	210.50	25	214.20	215.00	-24	11,738	-0.20%
2023/07/20	20.1	215.38	5	221.00	213.00	15.1	11,800	0.13%
2023/07/19	16	219.13	6	219.42	219.00	10	11,899	0.08%
2023/07/18	21	218.45	39	222.12	222.00	-18	12,083	-0.15%
2023/07/17	15	218.17	20.1	219.94	218.50	-5.1	12,170	-0.04%
2023/07/14	52	219.61	31	220.34	220.50	21	12,292	0.17%
2023/07/13	3	223.50	3	221.02	221.00	0	12,382	0.00%
2023/07/12	2	223.71	3.1	221.32	221.50	-1.1	12,447	-0.01%
2023/07/11	2	219.25	39	215.36	222.00	-37	12,582	-0.29%
2023/07/10	19	212.03	41	214.05	212.00	-22	12,593	-0.17%
2023/07/07	22	212.86	10.2	214.21	212.50	11.8	12,723	0.09%
2023/07/06	31.1	219.34	1.1	217.03	216.50	30.1	12,802	0.23%
2023/07/05	30	223.92	10	228.50	223.50	20	13,110	0.15%
2023/07/04	11.1	223.50	11	224.68	224.50	0.1	13,391	0.00%
2023/07/03	7	224.64	7	226.50	224.50	0	13,818	0.00%
2023/06/30	4.2	224.00	4	225.25	225.00	0.2	13,825	0.00%
2023/06/29	0	0.00	1	218.50	220.50	-1	13,824	-0.01%
2023/06/28	11	211.45	10	213.35	215.00	1	13,779	0.01%
2023/06/27	1	212.50	31	212.29	211.50	-30	13,714	-0.22%
2023/06/26	25.3	204.13	28	207.14	207.50	-2.7	13,656	-0.02%
2023/06/21	15	223.67	1.1	223.09	222.00	13.9	13,254	0.11%
2023/06/20	12	223.58	12	225.00	227.00	0	13,325	0.00%
2023/06/19	10	227.50	16.1	229.90	227.50	-6	13,442	-0.04%
2023/06/16	21.1	229.69	20	232.75	228.50	1.1	13,454	0.01%
2023/06/15	41.2	231.66	22.3	234.10	231.00	18.9	13,434	0.14%
2023/06/14	25.1	233.81	10	236.50	235.00	15.1	13,455	0.11%
2023/06/13	17.3	232.02	37	236.16	241.00	-19.8	13,480	-0.15%
2023/06/12	2.1	229.18	3	230.00	226.50	-0.9	13,457	-0.01%
2023/06/09	3.3	225.27	42.1	224.71	227.00	-38.8	13,641	-0.28%
2023/06/08	56	218.94	13	219.42	216.00	43	13,800	0.31%
2023/06/07	10	224.00	11	225.23	226.50	-1	14,437	-0.01%
2023/06/06	2	224.00	11.1	225.36	224.50	-9.1	14,667	-0.06%
2023/06/05	3	222.00	6.1	221.91	222.50	-3.1	14,787	-0.02%
2023/06/02	3	215.83	20.7	215.57	218.00	-17.7	14,948	-0.12%
2023/06/01	0	0.00	1	209.00	209.00	-1	15,102	-0.01%
2023/05/31	1	207.00	5	207.50	207.00	-4	15,223	-0.03%
2023/05/30	6	205.92	30.2	206.41	205.50	-24.2	15,284	-0.16%
2023/05/29	43.1	207.45	1	206.00	205.00	42.1	15,377	0.27%
2023/05/26	1.3	204.71	8.4	210.24	211.00	-7.1	15,672	-0.05%
2023/05/25	7	199.79	7	202.57	204.00	0	15,576	0.00%
2023/05/24	2	203.00	1	203.50	203.50	1	15,794	0.01%
2023/05/23	5	197.30	11	199.23	200.50	-6	15,994	-0.04%
2023/05/22	3.1	198.01	17	197.82	196.00	-14	16,029	-0.09%
2023/05/19	8	196.00	23.1	197.32	198.00	-15.1	16,148	-0.09%
2023/05/18	63.5	200.54	27.2	200.33	198.50	36.4	16,664	0.22%
2023/05/17	6	203.92	13.1	204.76	204.00	-7.1	16,424	-0.04%
2023/05/16	4.1	195.90	22.2	195.05	198.00	-18.2	16,328	-0.11%
2023/05/15	20	190.88	5	191.50	191.00	15	16,291	0.09%
2023/05/12	0	0.00	17.1	189.94	193.00	-17.1	16,487	-0.10%
2023/05/11	6	188.50	15	192.17	189.00	-9	16,727	-0.05%
2023/05/10	12	189.88	8.2	190.57	191.00	3.8	16,947	0.02%
2023/05/09	16	191.81	12	193.33	192.00	4	17,073	0.02%
2023/05/08	42	194.52	39	194.59	192.50	3	17,251	0.02%
2023/05/05	19.1	197.61	8	199.69	198.00	11.1	17,369	0.06%
2023/05/04	22	195.64	21	197.29	196.50	1	18,012	0.01%
2023/05/03	20	199.23	17	199.97	197.00	3	18,098	0.02%
2023/05/02	37.1	193.50	56.1	194.40	197.50	-19.1	17,881	-0.11%
2023/04/28	0	0.00	6.6	190.50	190.50	-6.6	17,603	-0.04%
2023/04/27	0	0.00	7	177.50	173.50	-7	17,597	-0.04%
2023/04/26	0.1	174.99	13	172.31	175.50	-12.9	17,774	-0.07%
2023/04/25	18	171.44	5	171.50	170.00	13	17,824	0.07%
2023/04/24	11	175.18	20	174.63	173.50	-9	17,950	-0.05%
2023/04/21	7	172.21	45	170.06	172.00	-38	17,974	-0.21%
2023/04/20	20	168.60	1	168.00	167.00	19	18,203	0.10%
2023/04/19	16	170.47	9	171.17	171.00	7	18,613	0.04%
2023/04/18	17.2	170.73	20	173.00	171.50	-2.8	18,811	-0.01%
2023/04/17	22	172.34	0	0.00	172.00	22	19,005	0.12%
2023/04/14	20.1	172.05	33	173.42	173.50	-12.9	19,254	-0.07%
2023/04/13	13.1	173.74	23.1	175.35	173.50	-10	19,349	-0.05%
2023/04/12	33.2	175.30	5	175.50	175.00	28.2	19,500	0.14%
2023/04/11	12	178.33	3	178.33	178.50	9	19,579	0.05%
2023/04/10	18	177.44	47	179.54	178.00	-29	19,623	-0.15%
2023/04/07	24	170.21	52	171.36	172.00	-28	19,333	-0.14%
2023/04/06	91.4	176.68	15.1	173.33	171.00	76.4	19,087	0.40%
2023/03/31	7	184.50	3	185.00	184.50	4	18,757	0.02%
2023/03/30	1.1	181.73	29	182.36	184.50	-27.9	18,956	-0.15%
2023/03/29	26	180.54	6	182.50	179.50	20	18,944	0.11%
2023/03/28	23	182.09	12	181.71	182.00	11	19,128	0.06%
2023/03/27	3	183.83	31	183.90	185.00	-28	19,233	-0.15%
2023/03/24	17	184.71	24	183.31	184.00	-7	19,458	-0.04%
2023/03/23	36	180.21	6	181.67	181.00	30	19,549	0.15%
2023/03/22	20	182.68	27.7	183.44	182.50	-7.7	20,129	-0.04%
2023/03/21	3	178.34	2	178.50	178.50	1	20,311	0.01%
2023/03/20	1	176.52	3	177.83	177.00	-2	20,573	-0.01%
2023/03/17	5	176.90	2	176.25	175.50	3	20,951	0.01%
2023/03/16	3	174.00	2	173.75	173.50	1	21,229	0.00%
2023/03/15	3	177.83	1	177.00	174.00	2	21,596	0.01%
2023/03/14	32.1	176.36	36	175.22	174.00	-3.9	21,825	-0.02%
2023/03/13	13.3	175.86	17	175.91	176.00	-3.7	21,869	-0.02%
2023/03/10	49	180.45	20	181.63	180.00	29	21,694	0.13%
2023/03/09	17	199.36	45.1	202.46	199.50	-28.1	21,317	-0.13%
2023/03/08	9	198.89	7	201.00	201.00	2	21,404	0.01%
2023/03/07	49	205.59	4	205.88	205.00	45	21,612	0.21%
2023/03/06	16	200.35	46.1	202.02	207.50	-30	21,672	-0.14%
2023/03/03	16	193.13	0	0.00	192.50	16	21,756	0.07%
2023/03/02	1	194.50	1	194.00	194.50	0	22,171	0.00%
2023/03/01	6	193.74	10	193.75	193.00	-4	22,508	-0.02%
2023/02/24	17	194.32	24	197.29	194.50	-7	22,873	-0.03%
2023/02/23	29	200.41	32.6	201.83	202.00	-3.6	23,262	-0.02%
2023/02/22	64	204.24	36	203.61	202.00	28	24,058	0.12%
2023/02/21	2	208.50	21	207.31	210.00	-19	24,129	-0.08%
2023/02/20	21	203.21	11	204.00	203.50	10	24,377	0.04%
2023/02/17	22	204.77	11	205.55	206.00	11	25,053	0.04%
2023/02/16	2.1	205.30	62.1	199.52	206.00	-60.1	25,127	-0.24%
2023/02/15	21	191.45	23	194.37	191.00	-2	24,963	-0.01%
2023/02/14	46	194.62	1	194.50	194.00	45	25,384	0.18%
2023/02/13	0	0.00	19	195.45	196.50	-19	25,641	-0.07%
2023/02/10	25.3	194.00	8	194.88	193.00	17.3	25,850	0.07%
2023/02/09	0.1	198.00	14.1	195.08	196.50	-14	26,118	-0.05%
2023/02/08	20	193.90	7.6	195.53	193.00	12.4	26,283	0.05%
2023/02/07	8.2	190.83	9	192.44	193.00	-0.8	26,566	0.00%
2023/02/06	5.1	191.50	15.2	193.49	191.50	-10.2	26,647	-0.04%
2023/02/03	14.1	191.61	9	191.78	190.50	5.1	26,670	0.02%
2023/02/02	6.3	185.14	33	187.83	190.50	-26.8	26,475	-0.10%
2023/02/01	3	177.50	23	175.43	179.00	-20	26,112	-0.08%
2023/01/31	16.2	172.96	20.1	174.35	172.50	-3.8	26,147	-0.01%
2023/01/30	39	174.78	22	177.66	173.50	17	26,138	0.07%
2023/01/17	17	175.50	7	176.43	176.00	10	25,983	0.04%
2023/01/16	2	176.25	13	174.85	176.50	-11	26,111	-0.04%
2023/01/13	11	171.77	17	173.68	173.00	-6	26,318	-0.02%
2023/01/12	16	173.13	16	175.88	172.00	0	26,425	0.00%
2023/01/11	16	173.00	13.1	174.92	174.00	3	26,403	0.01%
2023/01/10	21	173.71	21	174.14	173.50	0	26,451	0.00%
2023/01/09	20	173.93	5	173.50	172.50	15	26,265	0.06%
2023/01/06	1	170.00	40	168.38	172.00	-39	26,179	-0.15%
2023/01/05	47	166.77	2	165.25	165.00	45	26,179	0.17%
2023/01/04	7	174.21	24.3	174.40	170.00	-17.3	26,238	-0.07%
2023/01/03	0	0.00	21	165.52	170.50	-21	26,247	-0.08%
2022/12/30	14	163.14	10	163.75	161.00	4	26,196	0.02%
2022/12/29	16	157.28	43	161.44	164.00	-27	26,189	-0.10%
2022/12/28	41.3	163.41	73	164.42	161.00	-31.7	26,216	-0.12%
2022/12/27	15	167.00	45	168.28	168.00	-30	26,263	-0.11%
2022/12/26	10	167.00	10	169.25	166.00	0	26,416	0.00%
2022/12/23	11.1	165.60	11	167.45	167.00	0.1	26,662	0.00%
2022/12/22	68	167.44	26	167.88	169.50	42	26,847	0.16%
2022/12/21	2	164.01	10	166.50	164.00	-8	26,905	-0.03%
2022/12/20	35.1	166.53	13	169.31	164.00	22.1	26,953	0.08%
2022/12/19	77	170.56	45	169.56	169.50	32	27,091	0.12%
2022/12/16	41.1	170.78	5	171.20	168.00	36.1	27,192	0.13%
2022/12/15	12.2	176.57	11	178.50	177.00	1.2	27,037	0.00%
2022/12/14	2.1	175.71	48	172.16	178.50	-46	26,864	-0.17%
2022/12/13	49.2	167.53	11	168.32	165.00	38.2	26,294	0.15%
2022/12/12	6	166.83	5	169.50	171.00	1	26,022	0.00%
2022/12/09	13	171.65	33	171.68	170.00	-20	25,876	-0.08%
2022/12/08	34.1	169.91	39	172.19	169.50	-4.9	25,677	-0.02%
2022/12/07	41.1	175.20	26	174.60	172.00	15.1	25,533	0.06%
2022/12/06	43	183.95	18	186.08	181.50	25	25,368	0.10%
2022/12/05	2	184.75	10.1	185.37	186.00	-8.1	25,288	-0.03%
2022/12/02	10	177.25	27.1	178.95	181.00	-17.1	25,249	-0.07%
2022/12/01	20.1	179.56	7	181.86	177.50	13.1	25,343	0.05%
2022/11/30	12	174.67	32	179.06	181.00	-20	25,232	-0.08%
2022/11/29	50	179.89	23	180.72	177.00	27	25,069	0.11%
2022/11/28	2	180.00	4	181.37	184.00	-2	24,844	-0.01%
2022/11/25	23	178.15	22.1	178.84	177.50	0.9	24,664	0.00%
2022/11/24	1.1	175.41	134	177.31	178.00	-132.9	24,408	-0.54%	大賣/鉅額交易
2022/11/23	10	168.15	23	166.46	169.00	-13	24,076	-0.05%
2022/11/22	35	163.60	47.2	165.32	163.50	-12.2	23,799	-0.05%
2022/11/21	16	163.31	26	164.50	164.00	-10	23,469	-0.04%
2022/11/18	75.4	173.13	11.1	172.05	170.00	64.3	22,849	0.28%
2022/11/17	7	185.64	7	187.14	188.50	0	22,015	0.00%
2022/11/16	113.1	179.93	35	177.37	182.50	78.1	21,904	0.36%	大買/
2022/11/15	94.3	183.70	44.4	182.03	178.50	49.9	21,782	0.23%
2022/11/14	7.4	193.14	5.1	193.63	193.50	2.3	21,755	0.01%
2022/11/11	19	188.53	89	194.26	189.50	-70	22,085	-0.32%
2022/11/10	47	189.03	51	192.35	185.00	-4	21,815	-0.02%
2022/11/09	68	197.96	49	198.52	195.00	19	21,644	0.09%
2022/11/08	76	207.14	32	209.50	203.00	44	21,457	0.21%
2022/11/07	55	209.83	31.2	211.70	208.00	23.9	21,297	0.11%
2022/11/04	28	208.89	27	210.06	217.00	1	20,999	0.00%
2022/11/03	10	206.65	31	205.57	212.50	-21	20,765	-0.10%
2022/11/02	36	198.92	39	200.18	200.50	-3	20,781	-0.01%
2022/11/01	45	202.11	20	203.25	202.00	25	20,920	0.12%
2022/10/31	0	0.00	0	207.50	205.50	0	20,907	0.00%
2022/10/28	2	201.75	2.3	202.92	207.00	-0.3	20,928	0.00%
2022/10/27	3.2	187.97	8	192.75	196.00	-4.9	20,654	-0.02%
2022/10/26	0	0.00	15	184.83	186.00	-15	20,510	-0.07%
2022/10/25	30	181.08	34	182.69	182.50	-4	20,514	-0.02%
2022/10/24	35	185.46	70	187.24	185.00	-35	20,460	-0.17%
2022/10/21	84.2	191.02	52	188.64	183.50	32.2	20,432	0.16%
2022/10/20	21.1	195.50	26	197.62	200.50	-4.9	20,179	-0.02%
2022/10/19	45	202.50	25	204.40	201.00	20	20,098	0.10%
2022/10/18	40	203.25	40	206.44	205.00	0	20,078	0.00%
2022/10/17	35	197.14	35	199.43	205.00	0	20,107	0.00%
2022/10/14	15	206.50	32	207.83	206.50	-17	19,989	-0.09%
2022/10/13	35	202.07	11	200.68	200.00	24	19,795	0.12%
2022/10/12	16.1	197.94	37.2	202.10	207.00	-21.1	19,691	-0.11%
2022/10/11	54.1	207.79	29	207.83	201.00	25.1	19,656	0.13%
2022/10/07	1	217.00	2.1	219.32	221.00	-1.1	19,904	-0.01%
2022/10/06	21	214.98	21	217.05	218.00	0	20,385	0.00%
2022/10/05	1.2	220.65	0	0.00	219.00	1.2	20,750	0.01%
2022/10/04	1.3	217.12	1	218.50	218.50	0.3	21,066	0.00%
2022/10/03	37.1	205.83	36	207.76	209.00	1.1	21,333	0.00%
2022/09/30	17.1	206.24	28	207.51	212.00	-10.9	21,793	-0.05%
2022/09/29	39.2	204.69	74	209.30	206.50	-34.8	22,711	-0.15%
2022/09/28	58	211.83	23	206.63	205.50	35	23,035	0.15%
2022/09/27	12	215.25	36	217.13	219.00	-24	23,768	-0.10%
2022/09/26	46	216.25	41.1	216.82	215.50	4.9	24,268	0.02%
2022/09/23	53.1	229.95	21	226.76	227.00	32.1	24,475	0.13%
2022/09/22	7.1	232.63	5	232.50	238.50	2.1	24,749	0.01%
2022/09/21	10	231.25	10	233.25	234.50	0	24,902	0.00%
2022/09/20	1	237.00	20	237.00	235.50	-19	25,011	-0.08%
2022/09/19	12	231.96	21	233.86	234.00	-9	25,194	-0.04%
2022/09/16	18.1	234.97	14	236.54	234.50	4.1	25,504	0.02%
2022/09/15	26	241.87	17.4	244.35	240.00	8.6	26,060	0.03%
2022/09/14	26.1	241.21	10	241.75	242.50	16.1	26,125	0.06%
2022/09/13	14.1	249.26	20.2	246.89	248.50	-6.1	26,249	-0.02%
2022/09/12	11.2	241.21	7	240.29	237.50	4.2	26,185	0.02%
2022/09/08	5	238.90	25.3	236.08	240.50	-20.3	26,324	-0.08%
2022/09/07	20.1	226.37	40	226.94	228.50	-19.9	26,382	-0.08%
2022/09/06	60.2	235.69	30	235.82	232.50	30.2	26,387	0.11%
2022/09/05	25	244.86	25	244.24	243.00	0	26,468	0.00%
2022/09/02	7.1	241.45	39.2	239.34	242.00	-32.1	26,588	-0.12%
2022/09/01	28.1	236.09	29	236.52	233.50	-0.9	26,784	0.00%
2022/08/31	43	242.56	13.2	241.55	239.50	29.8	26,958	0.11%
2022/08/30	24	241.71	23.2	244.27	247.00	0.8	26,980	0.00%
2022/08/29	1	238.00	11	237.27	240.50	-10	27,013	-0.04%
2022/08/26	23.1	240.65	13	242.50	240.00	10.1	27,221	0.04%
2022/08/25	2.3	247.89	2.1	244.06	244.00	0.1	27,195	0.00%
2022/08/24	1	246.50	1	243.00	241.00	0	27,382	0.00%
2022/08/23	8	238.00	7	240.36	243.50	1	27,788	0.00%
2022/08/22	12.4	248.93	4.2	243.24	243.50	8.2	28,218	0.03%
2022/08/19	15.2	246.09	14	246.21	241.50	1.2	28,532	0.00%
2022/08/18	13.1	229.82	12.2	232.64	238.00	1	28,229	0.00%
2022/08/17	1	218.92	1.1	216.55	216.50	-0.1	28,012	0.00%
2022/08/16	2	214.50	5.1	217.04	217.00	-3.1	28,013	-0.01%
2022/08/15	10.1	201.86	19.2	203.79	211.50	-9.1	28,004	-0.03%
2022/08/12	19	195.16	19.1	196.69	198.00	-0.1	28,163	0.00%
2022/08/11	6	197.08	5	201.00	197.00	1	28,840	0.00%
2022/08/10	27	195.61	23	197.35	196.50	4	29,292	0.01%
2022/08/09	42.2	196.56	38	197.51	201.00	4.2	29,733	0.01%
2022/08/08	2	200.50	4.1	202.32	205.00	-2.1	29,733	-0.01%
2022/08/05	3	190.83	25	190.02	195.00	-22	29,821	-0.07%
2022/08/04	16.1	181.49	29	182.66	188.00	-12.9	29,883	-0.04%
2022/08/03	11	183.36	11	182.59	181.00	0	30,183	0.00%
2022/08/02	14	184.43	10.1	185.35	186.00	3.9	30,199	0.01%
2022/08/01	36	190.22	11	191.91	189.50	25	30,270	0.08%
2022/07/29	3	193.67	3	194.83	195.50	0	30,443	0.00%
2022/07/28	19	192.58	16.2	192.29	191.00	2.8	30,465	0.01%
2022/07/27	29	184.41	29	185.47	187.00	0	30,360	0.00%
2022/07/26	3	186.67	1	186.50	186.50	2	30,392	0.01%
2022/07/25	5	183.00	6	186.92	185.50	-1	30,679	0.00%
2022/07/22	3	190.50	0	192.00	188.00	3	30,740	0.01%
2022/07/21	6	185.42	5	185.50	186.00	1	30,751	0.00%
2022/07/20	2	184.75	22.1	179.17	180.50	-20.1	30,838	-0.07%
2022/07/19	17	175.15	7	175.86	174.50	10	30,855	0.03%
2022/07/18	1	180.00	1.5	177.57	176.00	-0.5	30,902	0.00%
2022/07/15	54.5	173.49	54	174.80	176.50	0.5	30,939	0.00%
2022/07/14	34	167.18	98.2	168.47	175.50	-64.2	30,749	-0.21%
2022/07/13	89	168.93	29	172.31	166.00	60	30,353	0.20%
2022/07/12	20	165.75	34	166.56	168.50	-14	29,951	-0.05%
2022/07/11	33	167.39	28	168.09	166.50	5	29,701	0.02%
2022/07/08	42.1	169.45	46	169.68	170.50	-3.9	29,604	-0.01%
2022/07/07	63	155.89	75	158.08	168.00	-12	29,163	-0.04%
2022/07/06	33	161.64	44	162.73	160.50	-11	28,192	-0.04%
2022/07/05	47	165.54	37	166.58	162.00	10	27,920	0.04%
2022/07/04	3	166.35	19	165.61	170.00	-16	27,225	-0.06%
2022/07/01	52	170.66	53.2	173.54	170.00	-1.2	26,936	0.00%
2022/06/30	65.2	192.17	8.1	195.27	188.50	57.2	26,824	0.21%
2022/06/29	6.2	206.60	5	206.20	209.00	1.2	26,768	0.00%
2022/06/28	10.1	203.56	11	203.50	205.00	-1	27,221	0.00%
2022/06/27	7	200.79	9	202.94	204.00	-2	27,511	-0.01%
2022/06/24	29	195.97	27	196.61	196.00	2	27,640	0.01%
2022/06/23	6.2	196.16	28	195.39	197.00	-21.8	27,833	-0.08%
2022/06/22	37	189.78	15.1	189.83	188.50	21.9	28,270	0.08%
2022/06/21	3.3	197.37	9	194.39	199.00	-5.7	28,926	-0.02%
2022/06/20	13	196.96	8	194.56	192.50	5	29,007	0.02%
2022/06/17	9.1	196.33	20	198.60	204.50	-11	29,177	-0.04%
2022/06/16	23	205.22	64	207.89	201.00	-41	28,823	-0.14%
2022/06/15	71	206.93	26	207.85	203.50	45	29,010	0.16%
2022/06/14	29	201.98	40	205.29	211.00	-11	29,119	-0.04%
2022/06/13	12	208.79	0	0.00	208.50	12	28,965	0.04%
2022/06/10	8	212.50	6	213.50	219.00	2	28,896	0.01%
2022/06/09	11	209.09	10	208.45	212.00	1	28,690	0.00%
2022/06/08	3.1	201.89	27.4	203.41	206.50	-24.4	28,613	-0.09%
2022/06/07	13.1	197.55	12	199.08	200.50	1.1	28,659	0.00%
2022/06/06	35	202.80	9.5	204.03	202.50	25.5	28,801	0.09%
2022/06/02	4	209.63	4	209.38	209.00	0	28,755	0.00%
2022/06/01	8.5	209.06	16	209.06	209.50	-7.5	28,898	-0.03%
2022/05/31	19.4	206.43	17.1	205.88	203.00	2.3	28,582	0.01%
2022/05/30	18.4	209.11	13.1	210.86	207.00	5.3	28,155	0.02%
2022/05/27	16	205.76	13.1	207.39	212.50	2.9	27,660	0.01%
2022/05/26	6	197.67	7.3	199.15	198.00	-1.3	27,239	0.00%
2022/05/25	3.1	193.29	3	194.83	195.00	0.1	28,257	0.00%
2022/05/24	10	192.75	24	193.23	191.00	-14	28,262	-0.05%
2022/05/23	29.1	197.17	19.2	198.18	194.50	9.9	28,328	0.03%
2022/05/20	139	199.69	138	199.68	200.50	1	28,185	0.00%	大買/大賣/
2022/05/19	141	198.93	139.8	190.16	200.50	1.2	27,834	0.00%	大買/大賣/
2022/05/18	8	188.31	10.6	188.11	193.50	-2.6	27,147	-0.01%
2022/05/17	27.1	183.37	30.2	181.27	186.50	-3.1	26,881	-0.01%
2022/05/16	97	177.81	108	176.05	178.50	-11	26,522	-0.04%	大賣/
2022/05/13	27	163.85	67.2	166.69	169.00	-40.2	26,300	-0.15%
2022/05/12	33.1	167.52	1	170.00	165.50	32.1	26,146	0.12%
2022/05/11	24.1	174.06	24	175.92	173.00	0.1	26,127	0.00%
2022/05/10	8	166.94	9	170.06	173.00	-1	26,129	0.00%
2022/05/09	23.2	170.03	13	171.31	170.00	10.2	26,308	0.04%
2022/05/06	37.1	166.97	22	167.91	172.50	15.1	26,350	0.06%
2022/05/05	15.4	170.22	53	170.91	173.50	-37.6	26,415	-0.14%
2022/05/04	35	169.01	16	167.31	167.00	19	26,359	0.07%
2022/05/03	18.2	171.16	8	172.37	171.50	10.2	26,392	0.04%
2022/04/29	3	176.67	18	174.45	174.00	-15	26,523	-0.06%
2022/04/28	32	171.53	16	173.19	169.50	16	26,444	0.06%
2022/04/27	13	168.04	13	174.77	175.00	0	26,567	0.00%
2022/04/26	1	173.50	21	173.57	175.00	-20	26,696	-0.07%
2022/04/25	38.1	170.28	30.1	171.95	169.50	8	26,938	0.03%
2022/04/22	11	180.55	3.1	180.02	180.50	8	26,942	0.03%
2022/04/21	4	185.25	4	185.38	185.00	0	27,071	0.00%
2022/04/20	3.1	181.92	3	181.17	179.00	0.1	27,297	0.00%
2022/04/19	5.1	177.30	7.1	176.88	177.00	-2	27,306	-0.01%
2022/04/18	5	172.30	34	172.82	169.50	-29	27,393	-0.11%
2022/04/15	38	172.51	7	173.00	170.50	31	27,735	0.11%
2022/04/14	3.3	176.00	5.2	176.79	179.50	-1.9	28,304	-0.01%
2022/04/13	7	172.21	6	173.42	173.00	1	28,427	0.00%
2022/04/12	4	168.75	28	169.79	169.50	-24	28,619	-0.08%
2022/04/11	48.2	168.48	21	168.05	168.00	27.2	28,722	0.09%
2022/04/08	4.1	173.78	43	170.95	174.50	-38.9	28,998	-0.13%
2022/04/07	51	171.15	27	173.54	168.00	24	28,841	0.08%
2022/04/06	32	175.97	18	176.14	176.50	14	28,591	0.05%
2022/04/01	54.3	179.14	54.2	179.81	180.50	0.1	28,306	0.00%
2022/03/31	14.1	186.04	17.2	184.69	185.00	-3.1	28,140	-0.01%
2022/03/30	45	177.44	47.5	179.04	179.50	-2.5	28,215	-0.01%
2022/03/29	4.1	178.12	3.1	179.47	179.50	1	27,933	0.00%
2022/03/28	14.6	177.90	14.1	177.90	181.50	0.5	27,650	0.00%
2022/03/25	17.1	177.46	10	176.00	177.00	7	27,280	0.03%
2022/03/24	36	165.74	27.7	163.95	172.50	8.3	26,557	0.03%
2022/03/23	6	155.33	6.1	156.07	157.00	-0.1	25,865	0.00%
2022/03/22	7.1	151.55	22.3	149.29	153.00	-15.2	26,108	-0.06%
2022/03/18	5	143.70	7	144.36	145.50	-2	26,077	-0.01%
2022/03/17	18	140.25	24.2	136.97	140.00	-6.2	25,941	-0.02%
2022/03/16	3	129.83	7	130.71	130.00	-4	25,870	-0.02%
2022/03/15	7.1	128.10	1	127.00	126.50	6.1	26,235	0.02%
2022/03/14	3	132.33	3	131.50	136.00	0	26,500	0.00%
2022/03/11	7	131.00	7	132.00	132.00	0	26,591	0.00%
2022/03/10	12.5	135.00	8	131.44	131.00	4.5	26,570	0.02%
2022/03/09	10	131.70	9	132.22	134.50	1	26,616	0.00%
2022/03/08	2.2	134.09	3.1	134.06	130.00	-0.9	26,447	0.00%
2022/03/07	24	139.67	23	136.76	138.00	1	26,398	0.00%
2022/03/04	12	145.71	11	145.36	147.00	1	26,573	0.00%
2022/03/03	4.3	146.23	3	148.50	146.50	1.3	26,961	0.00%
2022/03/02	6	147.58	3	151.00	146.50	3	27,141	0.01%
2022/03/01	15	149.93	14	149.68	150.00	1	27,201	0.00%
2022/02/25	14	150.79	16.3	151.26	147.50	-2.3	27,962	-0.01%
2022/02/24	26.1	150.22	26	151.15	147.00	0.1	26,920	0.00%
2022/02/23	5.1	150.55	5.2	151.58	152.50	-0.1	27,583	0.00%
2022/02/22	13	148.42	15.3	146.10	146.00	-2.3	28,880	-0.01%
2022/02/21	2	149.00	1	148.01	149.00	1	28,897	0.00%
2022/02/18	2.3	146.35	1	147.00	146.00	1.3	28,964	0.00%
2022/02/17	2.4	144.65	17.1	145.39	146.00	-14.7	28,875	-0.05%
2022/02/16	10.1	140.86	10	141.50	140.50	0.1	28,656	0.00%
2022/02/15	15.5	139.87	17	138.91	138.00	-1.5	28,612	-0.01%
2022/02/14	28.1	142.50	16	141.28	141.50	12.1	28,361	0.04%
2022/02/11	13.2	148.61	13	148.62	148.50	0.2	28,145	0.00%
2022/02/10	16.2	156.68	14	156.43	152.00	2.2	28,105	0.01%
2022/02/09	57	156.53	57	157.09	156.50	0	27,722	0.00%
2022/02/08	23	153.85	24	155.96	154.00	-1	27,684	0.00%
2022/02/07	115	157.46	117	152.63	157.50	-2	27,610	-0.01%	大買/大賣/
2022/01/26	10	147.65	4.1	147.98	146.50	6	27,338	0.02%
2022/01/25	47.1	150.90	43.1	150.41	147.50	4	27,662	0.01%
2022/01/24	95	148.92	99	149.86	154.50	-4	27,855	-0.01%
2022/01/21	30	153.93	28.2	155.13	153.00	1.8	27,721	0.01%
2022/01/20	22	155.75	21	155.81	155.50	1	27,787	0.00%
2022/01/19	64	158.66	65	158.34	160.00	-1	27,546	0.00%
2022/01/18	13.1	153.64	16.2	155.48	157.50	-3.1	27,586	-0.01%
2022/01/17	28	148.80	24	151.67	153.00	4	27,342	0.01%
2022/01/14	46	148.90	46.1	144.12	149.50	-0.1	27,570	0.00%
2022/01/13	53.1	143.82	49	140.87	145.50	4.1	27,268	0.01%
2022/01/12	3.2	145.88	19	143.74	146.00	-15.8	26,742	-0.06%
2022/01/11	8	147.88	21	148.62	148.00	-13	26,472	-0.05%
2022/01/10	33.2	146.72	24	148.50	147.00	9.2	26,245	0.03%
2022/01/07	44.1	150.56	34.1	151.81	150.00	10.1	25,915	0.04%
2022/01/06	56	155.91	53.2	152.98	158.50	2.8	25,141	0.01%
2022/01/05	34.3	155.41	28.2	159.67	152.00	6.1	24,830	0.02%
2022/01/04	18.1	156.22	15	158.20	156.50	3.1	24,805	0.01%
2022/01/03	20.1	157.29	23.1	155.44	155.00	-3	24,513	-0.01%
2021/12/30	4.5	150.61	6	147.75	151.00	-1.5	23,918	-0.01%
2021/12/29	7	146.07	7.1	148.55	146.00	-0.1	23,910	0.00%
2021/12/28	44	147.91	45.1	150.27	148.50	-1.1	24,017	0.00%
2021/12/27	6	149.08	8.2	148.37	146.50	-2.2	23,982	-0.01%
2021/12/24	122.1	147.86	127.1	146.60	148.00	-5	23,720	-0.02%	大買/大賣/
2021/12/23	22	142.27	7.2	140.96	142.50	14.8	22,952	0.06%
2021/12/22	10	138.10	8	138.19	138.00	2	23,031	0.01%
2021/12/21	5.1	135.83	5.2	136.63	136.50	-0.1	23,073	0.00%
2021/12/20	13.4	141.09	10.1	141.00	134.00	3.3	23,026	0.01%
2021/12/17	16	140.78	17	140.76	143.00	-1	23,008	0.00%
2021/12/16	29	142.52	22.2	140.00	143.00	6.8	22,816	0.03%
2021/12/15	7	135.00	8.2	133.80	135.00	-1.2	22,129	-0.01%
2021/12/14	13.2	134.17	14.6	133.22	135.00	-1.4	21,914	-0.01%
2021/12/13	83	135.84	82	139.16	135.00	1	21,607	0.00%
2021/12/10	10	135.20	12	131.18	136.00	-2	21,243	-0.01%
2021/12/09	71	132.82	69	133.57	131.50	2	20,944	0.01%
2021/12/08	52	131.38	66.6	131.38	133.00	-14.6	20,495	-0.07%
2021/12/07	9.3	127.95	11	125.68	129.00	-1.7	20,086	-0.01%
2021/12/06	23	121.15	21.3	121.29	123.00	1.7	19,850	0.01%
2021/12/03	7.5	122.70	10	123.75	127.00	-2.5	19,809	-0.01%
2021/12/02	4.3	119.29	6	122.92	118.00	-1.7	19,497	-0.01%
2021/12/01	11	119.95	8.1	121.94	122.00	2.9	19,303	0.02%
2021/11/30	20.2	125.26	14	125.46	125.50	6.2	19,069	0.03%
2021/11/29	14	121.29	18	120.47	123.00	-4	18,690	-0.02%
2021/11/26	3	117.83	21	117.79	116.50	-18	18,253	-0.10%
2021/11/25	6.3	121.13	16.3	121.99	124.00	-10	18,128	-0.05%
2021/11/24	31	122.98	30	122.80	121.50	1	18,025	0.01%
2021/11/23	9	119.83	8	120.00	122.00	1	17,380	0.01%
2021/11/22	45	119.59	23.7	119.78	121.00	21.3	17,102	0.12%
2021/11/19	20.1	114.81	36.3	115.32	117.00	-16.2	16,077	-0.10%
2021/11/18	2	103.50	3	105.17	106.50	-1	14,565	-0.01%
2021/11/17	5	95.08	2	95.15	97.00	3	14,477	0.02%
2021/11/16	2.3	92.77	7	92.50	93.00	-4.7	14,555	-0.03%
2021/11/15	2	94.10	0.5	93.10	92.90	1.5	14,594	0.01%
2021/11/12	15.5	94.16	3	94.80	94.00	12.5	14,618	0.09%
2021/11/11	0	0.00	0.1	91.40	91.30	-0.1	14,472	0.00%
2021/11/10	0	0.00	1	90.50	90.40	-1	14,615	-0.01%
2021/11/09	3	92.07	5	92.26	90.40	-2	14,599	-0.01%
2021/11/08	5	90.00	2	89.25	88.30	3	14,387	0.02%
2021/11/05	2	88.70	4.4	89.49	93.40	-2.4	14,490	-0.02%
2021/11/04	1	92.30	3	92.77	90.60	-2	14,242	-0.01%
2021/11/03	4	93.53	2	94.15	93.70	2	14,336	0.01%
2021/11/02	7	95.87	13	95.57	93.10	-6	14,258	-0.04%
2021/11/01	5.1	94.89	10	95.13	95.60	-5	13,772	-0.04%
2021/10/29	3	91.57	5	91.10	91.90	-2	13,483	-0.01%
2021/10/28	7	90.41	19	90.92	90.90	-12	13,464	-0.09%
2021/10/27	4	88.33	8	88.63	88.20	-4	13,179	-0.03%
2021/10/26	31	89.15	24	89.59	88.30	7	13,181	0.05%
2021/10/25	9	86.93	23	86.71	87.10	-14	12,835	-0.11%
2021/10/22	21	85.74	7.2	85.49	86.60	13.8	12,899	0.11%
2021/10/21	3	81.97	0	0.00	81.10	3	12,593	0.02%
2021/10/20	0	0.00	3	81.00	81.10	-3	12,804	-0.02%
2021/10/19	4	81.30	3.1	81.90	82.00	0.9	12,849	0.01%
2021/10/18	18	78.46	27.2	79.85	80.50	-9.2	12,887	-0.07%
2021/10/15	1	79.00	17	77.06	79.00	-16	13,101	-0.12%
2021/10/14	6	75.02	2	74.90	74.50	4	13,458	0.03%
2021/10/13	2	76.80	0	0.00	77.30	2	13,687	0.01%
2021/10/12	2	78.55	12	78.44	78.90	-10	13,570	-0.07%
2021/10/08	0.1	74.30	4	74.18	74.00	-3.9	13,284	-0.03%
2021/10/07	19	71.73	7	72.61	72.60	12	13,358	0.09%
2021/10/06	8	71.84	3	71.62	70.70	5	13,536	0.04%
2021/10/05	7	69.53	10	68.66	70.60	-3	13,501	-0.02%
2021/10/04	5.1	69.75	2	70.95	69.00	3.1	13,401	0.02%
2021/10/01	2	73.10	0	0.00	72.50	2	13,377	0.01%
2021/09/30	1	74.80	0	0.00	73.80	1	13,553	0.01%
2021/09/29	4.2	73.67	1	73.60	73.10	3.2	13,839	0.02%
2021/09/28	13	79.17	0	0.00	78.70	13	13,692	0.09%
2021/09/27	2	81.75	1	83.00	82.40	1	13,539	0.01%
2021/09/24	4	82.15	68	80.14	82.50	-64	13,495	-0.47%
2021/09/23	0	0.00	4	78.35	78.80	-4	13,274	-0.03%
2021/09/15	2	76.90	2	76.70	76.20	0	13,604	0.00%
2021/09/14	3	77.93	2	77.95	78.10	1	13,889	0.01%
2021/09/13	2	78.90	1	78.90	77.50	1	14,245	0.01%
2021/09/10	5	79.10	1	79.40	78.90	4	14,266	0.03%
2021/09/09	7	76.89	4	77.40	77.30	3	14,264	0.02%
2021/09/08	4	77.05	9	76.41	76.30	-5	14,439	-0.03%
2021/09/07	0	0.00	3	74.17	75.20	-3	14,533	-0.02%
2021/09/06	2	75.55	0	0.00	75.20	2	14,779	0.01%
2021/09/03	2	75.55	4	76.38	75.80	-2	14,783	-0.01%
2021/09/02	42	76.59	18	75.92	75.80	24	14,745	0.16%
2021/09/01	2	78.55	14	78.79	78.50	-12	14,701	-0.08%
2021/08/31	21	77.00	31	77.82	78.30	-10	14,683	-0.07%
2021/08/30	48	80.41	3	80.40	80.50	45	14,568	0.31%
2021/08/27	12	82.91	26	80.91	82.40	-14	14,439	-0.10%
2021/08/26	6	77.70	8.1	79.14	80.30	-2.1	14,087	-0.01%
2021/08/25	0.4	76.00	8	77.09	77.00	-7.6	14,095	-0.05%
2021/08/24	25	75.82	6	76.08	76.00	19	14,144	0.13%
2021/08/23	16	77.49	0	0.00	77.50	16	14,026	0.11%
2021/08/20	4	76.05	6	76.98	77.20	-2	13,897	-0.01%
2021/08/19	4	76.63	0	0.00	73.00	4	13,602	0.03%
2021/08/18	2	74.60	2	74.15	77.10	0	13,620	0.00%
2021/08/17	4	73.13	1	73.60	71.70	3	13,630	0.02%
2021/08/16	0.1	76.60	1	73.50	76.20	-0.9	13,559	-0.01%
2021/08/13	0	0.00	1	77.20	76.00	-1	13,425	-0.01%
2021/08/12	3	77.23	1	77.80	78.80	2	13,651	0.01%
2021/08/11	4	77.55	2.1	77.20	77.20	2	13,660	0.01%
2021/08/10	0	0.00	12	81.95	82.80	-12	13,480	-0.09%
2021/08/09	3	82.30	8	81.30	80.90	-5	13,602	-0.04%
2021/08/06	7	87.19	5	87.92	87.30	2	13,439	0.01%
2021/08/05	6	88.63	6	88.17	88.30	0	13,551	0.00%
2021/08/04	8	88.20	3	88.70	88.20	5	13,790	0.04%
2021/08/03	5	86.04	9.2	87.07	87.80	-4.2	13,794	-0.03%
2021/08/02	3	82.87	1	82.30	83.10	2	13,646	0.01%
2021/07/30	2	82.00	4	80.61	80.60	-2	13,528	-0.02%
2021/07/29	9	82.52	0	0.00	83.10	9	13,469	0.07%
2021/07/28	0	0.00	3	79.63	82.20	-3	13,456	-0.02%
2021/07/27	1	84.70	2	85.50	85.10	-1	13,395	-0.01%
2021/07/26	4.1	89.17	2.1	87.72	89.70	2	13,392	0.01%
2021/07/23	0	86.70	1	87.20	87.20	-1	13,495	-0.01%
2021/07/22	15.1	86.84	18	87.74	86.70	-2.9	13,627	-0.02%
2021/07/21	14	91.34	9	89.00	84.70	5	13,517	0.04%
2021/07/20	23	90.86	18	91.36	91.70	5	13,586	0.04%
2021/07/19	15	88.47	27	88.16	89.60	-12	13,331	-0.09%
2021/07/16	1	83.00	1.1	83.71	83.00	-0.1	13,088	0.00%
2021/07/15	1	84.90	0	0.00	83.80	1	13,148	0.01%
2021/07/14	1.1	85.98	0.3	86.48	85.10	0.7	13,153	0.01%
2021/07/13	9.2	86.40	8	85.95	85.80	1.2	13,029	0.01%
2021/07/12	17.1	83.69	16	84.73	84.20	1.1	12,905	0.01%
2021/07/09	4.1	83.10	6	82.62	83.20	-1.9	12,932	-0.01%
2021/07/08	16	82.14	15	81.95	82.10	1	12,967	0.01%
2021/07/07	27.3	81.12	11.3	80.99	81.60	16	12,863	0.12%
2021/07/06	4	80.65	7.1	82.07	80.10	-3.1	12,696	-0.02%
2021/07/05	2.1	77.40	2	77.30	77.50	0.1	12,519	0.00%
2021/07/02	5	74.00	1	74.00	74.20	4	12,507	0.03%
2021/07/01	0.1	75.80	15	75.15	74.20	-14.9	12,619	-0.12%
2021/06/30	1	74.10	2	75.40	74.60	-1	12,526	-0.01%
2021/06/29	3.1	74.60	0	74.80	74.10	3.1	12,405	0.02%
2021/06/28	0	0.00	6	75.43	75.60	-6	12,425	-0.05%
2021/06/25	0	0.00	1	73.60	73.40	-1	12,329	-0.01%
2021/06/24	16	73.49	6	73.87	73.50	10	12,357	0.08%
2021/06/23	11	74.68	7	75.34	74.80	4	12,292	0.03%
2021/06/22	3	74.73	8	73.46	72.40	-5	12,022	-0.04%
2021/06/21	8	70.40	0	0.00	70.40	8	11,687	0.07%
2021/06/18	3	70.60	1	70.40	70.60	2	11,698	0.02%
2021/06/17	5	70.76	8.2	70.84	71.20	-3.2	11,722	-0.03%
2021/06/16	1	69.00	3	69.90	69.30	-2	11,791	-0.02%
2021/06/15	2	67.25	31	67.18	67.80	-29	11,687	-0.25%
2021/06/11	5	63.40	2	63.70	63.60	3	11,555	0.03%
2021/06/10	14	64.33	0	0.00	64.00	14	11,777	0.12%
2021/06/09	6	63.70	5	65.10	65.00	1	11,889	0.01%
2021/06/08	0	0.00	11	65.32	64.80	-11	11,937	-0.09%
2021/06/07	2	63.00	5	63.98	64.10	-3	11,934	-0.03%
2021/06/04	7	64.57	2	64.80	64.30	5	11,845	0.04%
2021/06/03	0	0.00	12	65.31	65.80	-12	11,859	-0.10%
2021/06/02	6	64.65	8	65.33	64.30	-2	11,861	-0.02%
2021/06/01	1	63.40	10	63.79	64.00	-9	11,763	-0.08%
2021/05/28	13	61.55	4	61.63	61.50	9	11,730	0.08%
2021/05/27	1	60.80	7	61.27	60.80	-6	11,814	-0.05%
2021/05/26	9	61.52	0	0.00	62.00	9	11,829	0.08%
2021/05/25	14	58.72	11	60.78	62.10	3	11,766	0.03%
2021/05/24	8	57.85	2	57.25	57.70	6	11,779	0.05%
2021/05/21	3	57.87	6	57.35	57.60	-3	11,816	-0.03%
2021/05/20	5	58.14	25	58.02	57.50	-20	11,905	-0.17%
2021/05/19	5	56.10	6	56.90	56.80	-1	11,823	-0.01%
2021/05/18	41	54.54	3.1	56.01	55.80	37.9	12,099	0.31%
2021/05/17	2.1	52.57	12	53.48	52.20	-9.9	12,110	-0.08%
2021/05/14	34	56.11	19	57.15	56.80	15	11,978	0.13%
2021/05/13	5	56.00	6	55.80	55.20	-1	11,918	-0.01%
2021/05/12	7	55.21	7	54.70	54.50	0	11,847	0.00%
2021/05/11	0	0.00	1	58.50	55.30	-1	11,750	-0.01%
2021/05/10	3	59.73	6	61.60	59.90	-3	12,020	-0.02%
2021/05/07	7	61.27	13	60.46	61.40	-6	12,225	-0.05%
2021/05/06	1	60.30	5	59.66	59.00	-4	12,352	-0.03%
2021/05/05	0	0.00	1	59.10	58.90	-1	12,507	-0.01%
2021/05/04	34	61.83	25	61.36	60.50	9	12,696	0.07%
2021/05/03	12	64.03	1	65.20	63.00	11	12,729	0.09%
2021/04/29	8	67.90	8	68.30	66.40	0	12,823	0.00%
2021/04/28	9	66.13	5	65.54	65.70	4	12,537	0.03%
2021/04/27	2	63.00	3	62.80	62.30	-1	12,354	-0.01%
2021/04/26	1	63.40	1.1	61.99	62.80	-0.1	12,303	0.00%
2021/04/23	0	0.00	0.2	61.23	61.40	-0.2	11,914	0.00%
2021/04/22	3	57.50	1	57.90	55.90	2	11,783	0.02%
2021/04/21	2	57.30	5	58.34	57.30	-3	11,799	-0.03%
2021/04/20	5	56.90	6	56.90	57.40	-1	11,736	-0.01%
2021/04/19	1.2	55.60	4	55.70	55.60	-2.8	11,704	-0.02%
2021/04/16	2	55.95	0	0.00	55.20	2	11,708	0.02%
2021/04/15	2	54.55	7	55.46	56.00	-5	11,723	-0.04%
2021/04/13	0	0.00	1	55.20	54.00	-1	11,682	-0.01%
2021/04/12	0	0.00	8	55.03	54.60	-8	12,037	-0.07%
2021/04/09	2	55.10	3	55.23	55.30	-1	12,358	-0.01%
2021/04/08	6	56.78	5.2	56.74	57.00	0.8	12,227	0.01%
2021/04/07	0	0.00	5	56.00	56.70	-5	12,186	-0.04%
2021/04/06	0	54.90	0	0.00	54.90	0	12,081	0.00%
2021/04/01	2	54.60	5	54.70	55.00	-3	12,093	-0.02%
2021/03/31	2	55.10	0	0.00	55.10	2	12,061	0.02%
2021/03/30	0	0.00	0.3	54.30	54.20	-0.3	12,004	0.00%
2021/03/29	3.2	54.66	0	0.00	54.20	3.2	12,152	0.03%
2021/03/26	0.1	53.90	0	0.00	54.50	0.1	12,295	0.00%
2021/03/25	0	0.00	1	54.20	53.30	-1	12,454	-0.01%
2021/03/24	1	53.90	1	54.00	54.30	0	12,934	0.00%
2021/03/23	2	53.55	1	54.20	53.40	1	13,027	0.01%
2021/03/22	1	54.80	2	54.70	54.70	-1	13,350	-0.01%
2021/03/19	2	54.05	1	54.79	54.80	1	13,461	0.01%
2021/03/18	1	54.00	0	0.00	53.90	1	13,316	0.01%
2021/03/17	6	52.95	2	52.90	52.60	4	13,694	0.03%
2021/03/16	9	52.76	8	53.35	53.50	1	13,719	0.01%
2021/03/15	4	50.63	16	50.66	52.10	-12	13,566	-0.09%
2021/03/12	1	50.40	0	0.00	50.40	1	13,435	0.01%
2021/03/11	4	51.10	1	49.60	51.10	3	13,364	0.02%
2021/03/10	1	49.20	2	49.60	49.20	-1	13,455	-0.01%
2021/03/08	4	49.15	0	0.00	49.20	4	13,596	0.03%
2021/03/05	6	49.71	0	0.00	49.00	6	13,605	0.04%
2021/03/03	1	50.50	0	0.00	50.90	1	13,466	0.01%
2021/03/02	0	0.00	20	51.53	50.80	-20	13,458	-0.15%
2021/02/26	20	50.00	0	0.00	50.50	20	13,419	0.15%
2021/02/25	0	0.00	22	51.02	51.10	-22	13,502	-0.16%
2021/02/24	20	49.85	0	0.00	49.70	20	13,605	0.15%
2021/02/23	11	51.51	9	52.24	51.40	2	13,783	0.01%
2021/02/22	1	53.20	0	0.00	53.00	1	13,846	0.01%
2021/02/19	0	0.00	0	52.50	52.60	0	13,716	0.00%
2021/02/18	7	49.77	29	50.80	52.60	-22	13,480	-0.16%
2021/02/17	0	0.00	37	49.45	49.35	-37	13,096	-0.28%
2021/02/05	21	47.87	12	48.48	48.05	9	12,921	0.07%
2021/02/04	60	48.67	26	48.69	48.50	34	12,838	0.26%
2021/02/03	31	49.06	25	49.76	49.90	6	12,713	0.05%
2021/02/02	11	49.58	3	49.95	49.60	8	12,568	0.06%
2021/02/01	18	50.29	12	50.05	50.50	6	12,400	0.05%
2021/01/29	2	48.70	8	49.41	49.10	-6	11,970	-0.05%
2021/01/28	3	47.60	3	49.02	47.20	0	11,788	0.00%
2021/01/27	7	50.61	18	49.62	49.55	-11	11,599	-0.09%
2021/01/26	6	49.42	7	49.24	49.25	-1	11,336	-0.01%
2021/01/25	1	49.10	1	48.55	48.60	0	11,053	0.00%
2021/01/22	6	46.47	12.2	47.08	48.10	-6.2	10,747	-0.06%
2021/01/21	0	0.00	10	44.98	45.35	-10	10,434	-0.10%
2021/01/20	1	43.50	0	0.00	43.35	1	10,307	0.01%
2021/01/19	4	44.25	0	0.00	44.55	4	10,227	0.04%
2021/01/18	1	43.95	25	43.74	44.80	-24	10,163	-0.24%
2021/01/15	8	45.10	22	45.28	44.30	-14	10,066	-0.14%
2021/01/14	2	45.30	13	46.30	45.25	-11	9,898	-0.11%
2021/01/13	6	46.05	2	45.95	46.05	4	9,753	0.04%
2021/01/12	15	46.50	4	45.95	46.30	11	9,641	0.11%
2021/01/11	10	47.62	0	0.00	47.80	10	9,521	0.11%
2021/01/08	10	47.36	5.5	47.46	47.45	4.5	9,504	0.05%
2021/01/07	1	48.10	11	48.34	48.15	-10	9,418	-0.11%
2021/01/06	14	48.30	0	0.00	47.05	14	9,411	0.15%
2021/01/05	12	48.87	6	49.76	49.00	6	9,338	0.06%
2021/01/04	6	47.83	66.2	47.45	48.50	-60.2	8,979	-0.67%
2020/12/31	9	45.74	5	46.20	45.80	4	8,581	0.05%
2020/12/30	45	45.73	60	46.39	45.95	-15	8,502	-0.18%
2020/12/29	43	46.07	7	46.41	45.65	36	8,427	0.43%
2020/12/28	5	46.21	55	46.02	46.65	-50	8,355	-0.60%
2020/12/25	28	45.16	59	45.57	45.30	-31	8,273	-0.37%
2020/12/24	97.3	45.66	20	46.30	45.45	77.3	8,225	0.94%
2020/12/23	32	45.95	72	46.62	45.85	-40	8,175	-0.49%
2020/12/22	101	46.84	21.3	47.00	45.50	79.7	8,084	0.99%	大買/
2020/12/21	29.3	47.12	32	46.61	48.20	-2.7	7,859	-0.03%
2020/12/18	44	46.72	33.2	47.67	46.10	10.9	7,645	0.14%
2020/12/17	15	46.18	2	46.10	46.30	13	7,137	0.18%
2020/12/16	5	45.66	116	45.38	46.90	-111	6,983	-1.59%	大賣/鉅額交易
2020/12/15	118.2	44.58	6	44.84	43.80	112.2	6,570	1.71%	大買/鉅額交易
2020/12/14	3	45.68	3	45.18	46.00	0	6,367	0.00%
2020/12/11	21	45.91	76.4	45.16	45.40	-55.4	6,225	-0.89%
2020/12/10	6	43.53	94.2	42.66	43.45	-88.2	5,707	-1.55%
2020/12/09	57	42.21	0	0.00	42.20	57	5,573	1.02%
2020/12/08	5	42.85	0.1	43.00	42.85	5	5,507	0.09%
2020/12/07	15.4	42.75	15	42.80	42.90	0.4	5,773	0.01%
2020/12/04	17.3	42.65	18	43.32	43.05	-0.7	5,885	-0.01%
2020/12/03	23	42.72	17	43.04	42.75	6	5,731	0.10%
2020/12/02	11	42.35	12	42.51	42.55	-1	5,636	-0.02%
2020/12/01	13	41.61	69	42.07	42.50	-56	5,581	-1.00%
2020/11/30	16	41.52	12	41.74	41.00	4	5,576	0.07%
2020/11/27	31	41.71	0	0.00	41.75	31	5,694	0.54%
2020/11/26	15	41.90	25	42.25	41.95	-10	5,804	-0.17%
2020/11/25	37	41.61	12	42.15	41.90	25	5,880	0.43%
2020/11/24	38	42.18	0	0.00	42.10	38	6,174	0.62%
2020/11/23	13	42.66	5.2	42.88	42.80	7.9	6,054	0.13%
2020/11/20	8	41.96	41.2	41.86	41.90	-33.2	5,885	-0.56%
2020/11/19	2	40.20	34.1	40.64	40.70	-32.1	5,592	-0.57%
2020/11/18	0	0.00	91	39.46	39.95	-91	5,521	-1.65%
2020/11/17	23	39.00	0	0.00	38.90	23	5,601	0.41%
2020/11/16	15	39.25	2	39.30	39.35	13	5,868	0.22%
2020/11/13	20	39.38	0	0.00	39.35	20	6,110	0.33%
2020/11/12	25	39.49	0	0.00	39.35	25	6,406	0.39%
2020/11/11	0	0.00	25	39.81	39.85	-25	6,551	-0.38%
2020/11/10	36	39.49	0	0.00	39.40	36	6,801	0.53%
2020/11/09	5	39.80	47	39.97	39.80	-42	7,407	-0.57%
2020/11/06	50	39.58	45	39.81	39.30	5	7,464	0.07%
2020/11/05	60	39.63	28	40.01	39.30	32	7,547	0.42%
2020/11/04	0	0.00	11	39.37	39.45	-11	7,610	-0.14%
2020/11/03	0	0.00	40	38.92	39.00	-40	7,663	-0.52%
2020/11/02	10	37.85	35	38.45	38.60	-25	7,743	-0.32%
2020/10/30	40	38.50	0	0.00	38.25	40	7,765	0.52%
2020/10/29	40	38.69	0	0.00	39.05	40	7,884	0.51%
2020/10/28	3	39.27	6	39.49	39.20	-3	7,902	-0.04%
2020/10/27	18	38.95	12	39.35	39.15	6	7,906	0.08%
2020/10/26	1	39.20	36	39.22	39.10	-35	7,938	-0.44%
2020/10/23	30	38.73	1	38.80	38.85	29	7,975	0.36%
2020/10/22	0	0.00	46	38.77	39.10	-46	8,123	-0.57%
2020/10/21	20	38.55	20	38.83	38.45	0	8,166	0.00%
2020/10/20	25	38.55	1	38.80	38.50	24	8,262	0.29%
2020/10/19	1	38.80	25	38.99	38.85	-24	8,349	-0.29%
2020/10/16	43	39.02	3	39.50	38.60	40	8,510	0.47%
2020/10/15	28	39.24	0	0.00	39.50	28	8,647	0.32%
2020/10/14	0	0.00	46	39.16	39.65	-46	8,656	-0.53%
2020/10/13	27	36.76	57	37.64	38.10	-30	8,795	-0.34%
2020/10/12	40	37.77	6	38.42	37.50	34	8,885	0.38%
2020/10/08	31	38.36	5	39.10	38.35	26	8,979	0.29%
2020/10/07	11	38.77	1	38.75	38.70	10	9,186	0.11%
2020/10/06	10	39.05	21	38.99	39.05	-11	9,384	-0.12%
2020/10/05	8	37.94	5	38.50	38.55	3	9,582	0.03%
2020/09/30	0	0.00	15	38.05	38.10	-15	9,882	-0.15%
2020/09/29	15	37.77	0	0.00	37.75	15	9,976	0.15%
2020/09/28	13	37.91	85	37.81	37.90	-72	10,155	-0.71%
2020/09/25	39	37.45	40	38.55	37.60	-1	10,413	-0.01%
2020/09/24	29	38.75	0	0.00	38.55	29	10,511	0.28%
2020/09/23	53	39.81	36	40.11	39.55	17	10,802	0.16%
2020/09/22	9	39.97	10	40.24	40.05	-1	11,084	-0.01%
2020/09/21	7	40.21	7	40.24	40.20	0	11,099	0.00%
2020/09/18	24	40.67	1	40.55	40.70	23	11,199	0.21%
2020/09/17	33	41.09	21	41.67	40.85	12	11,195	0.11%
2020/09/16	17	41.43	2	41.30	41.30	15	11,249	0.13%
2020/09/15	27	41.79	27	42.13	41.65	0	11,338	0.00%
2020/09/14	31	41.70	30	41.69	41.70	1	11,693	0.01%
2020/09/11	25	40.51	43	40.87	41.10	-18	12,061	-0.15%
2020/09/10	79	41.22	20	41.92	40.80	59	12,189	0.48%
2020/09/09	0	0.00	28	41.36	41.15	-28	12,078	-0.23%
2020/09/07	1	40.10	0	0.00	40.10	1	12,136	0.01%
2020/09/04	2	40.28	7	40.56	40.65	-5	12,307	-0.04%
2020/09/03	6.1	41.14	1	41.75	41.00	5.1	12,619	0.04%
2020/09/02	3	41.08	0	0.00	41.15	3	13,279	0.02%
2020/09/01	33	40.67	0	0.00	40.60	33	13,354	0.25%
2020/08/31	4	41.24	0.2	41.80	41.20	3.8	13,354	0.03%
2020/08/28	2	41.90	16	41.44	41.40	-14	13,442	-0.10%
2020/08/27	2	40.05	2	40.03	40.05	0	13,279	0.00%
2020/08/26	1	39.85	0	0.00	39.80	1	13,449	0.01%
2020/08/25	0	0.00	2	39.53	40.10	-2	13,704	-0.01%
2020/08/21	13	38.28	13	39.11	38.50	0	14,062	0.00%
2020/08/20	4	38.18	0	0.00	38.50	4	14,188	0.03%
2020/08/19	7	40.66	13	40.28	40.10	-6	14,272	-0.04%
2020/08/18	38	41.96	48	41.42	41.20	-10	14,805	-0.07%
2020/08/17	46	44.21	4	44.05	43.50	42	15,335	0.27%
2020/08/14	4	43.31	11	43.48	43.55	-7	15,665	-0.04%
2020/08/13	11	43.25	31	42.24	44.00	-20	16,035	-0.12%
2020/08/11	1	40.70	5	41.30	41.30	-4	15,714	-0.03%
2020/08/10	26	40.71	50	41.29	40.60	-24	15,931	-0.15%
2020/08/07	11	40.22	0	0.00	40.20	11	16,099	0.07%
2020/08/06	35	41.16	22	41.85	41.10	13	16,466	0.08%
2020/08/05	22	41.40	10	41.78	41.40	12	16,852	0.07%
2020/08/04	28	41.26	16	41.85	41.50	12	17,247	0.07%
2020/08/03	7	40.76	10	41.15	41.20	-3	17,674	-0.02%
2020/07/31	30	40.78	0	0.00	40.85	30	17,766	0.17%
2020/07/29	0	0.00	100	40.02	40.90	-100	17,928	-0.56%
2020/07/28	44	39.90	45	40.88	39.45	-1	17,901	-0.01%
2020/07/27	32	40.69	4	41.16	40.55	28	17,835	0.16%
2020/07/24	56	41.81	46	42.25	41.30	10	17,873	0.06%
2020/07/23	40	42.11	0	0.00	42.00	40	17,960	0.22%
2020/07/22	17	41.97	25	42.12	42.80	-8	18,107	-0.04%
2020/07/21	10	41.50	81	40.94	41.50	-71	17,986	-0.39%
2020/07/17	104	40.30	0	0.00	39.85	104	17,837	0.58%	大買/鉅額交易
2020/07/16	0	0.00	39	43.14	43.25	-39	17,635	-0.22%
2020/07/15	0	0.00	30.5	42.84	42.50	-30.5	17,423	-0.18%
2020/07/14	56	43.06	0	0.00	42.50	56	17,379	0.32%
2020/07/13	1	43.40	11	43.91	44.50	-10	17,295	-0.06%
2020/07/10	20	42.50	36	42.56	42.50	-16	17,133	-0.09%
2020/07/09	31	41.99	1	41.85	41.95	30	16,925	0.18%
2020/07/08	1	43.85	15	43.68	43.85	-14	16,649	-0.08%
2020/07/07	39	43.05	30	43.63	43.50	9	16,597	0.05%
2020/07/06	16	44.17	33	43.83	44.00	-17	16,597	-0.10%
2020/07/03	46	43.24	16	43.55	43.00	30	16,418	0.18%
2020/07/02	1	43.95	4	43.40	43.95	-3	16,271	-0.02%
2020/07/01	1	41.75	4	41.88	41.95	-3	15,947	-0.02%
2020/06/30	0	0.00	3	40.60	40.60	-3	15,644	-0.02%
2020/06/29	0	0.00	2	40.73	40.65	-2	15,658	-0.01%
2020/06/24	1	40.40	0	0.00	40.50	1	15,616	0.01%
2020/06/23	0	0.00	1	40.80	40.65	-1	15,686	-0.01%
2020/06/22	0	0.00	12.8	40.87	40.55	-12.8	15,677	-0.08%
2020/06/19	1	41.35	1.2	40.91	40.50	-0.2	15,803	0.00%
2020/06/18	1	39.45	2	39.98	40.60	-1	15,511	-0.01%
2020/06/15	6	37.99	5	37.60	37.70	1	15,009	0.01%
2020/06/12	1	38.00	0	0.00	37.95	1	14,993	0.01%
2020/06/11	1	38.10	1	38.85	38.20	0	14,908	0.00%
2020/06/10	1	37.60	49	36.63	38.05	-48	14,791	-0.32%
2020/06/09	4	37.81	1	37.90	37.35	3	14,569	0.02%
2020/06/08	3	40.70	5	40.85	40.55	-2	13,891	-0.01%
2020/06/04	1	40.60	5	40.71	40.35	-4	13,703	-0.03%
2020/06/03	16	41.54	15.8	41.83	41.10	0.2	13,553	0.00%
2020/06/02	4	41.33	4	41.43	41.00	0	13,320	0.00%
2020/06/01	9	41.97	7	41.81	41.85	2	13,121	0.02%
2020/05/29	6	40.98	21	41.05	40.60	-15	12,818	-0.12%
2020/05/28	9	40.57	8	42.23	40.55	1	12,660	0.01%
2020/05/27	28	41.67	8	42.26	41.60	20	12,319	0.16%
2020/05/26	5	41.99	3	41.97	41.70	2	12,135	0.02%
2020/05/25	17	42.13	12	42.40	42.30	5	11,780	0.04%
2020/05/22	6	39.95	9	40.16	39.80	-3	11,043	-0.03%
2020/05/21	39	38.89	10	38.73	38.85	29	10,233	0.28%
2020/05/20	10	37.44	44	37.05	39.05	-34	9,765	-0.35%
2020/05/19	33	36.32	35	37.14	36.30	-2	9,161	-0.02%
2020/05/18	34	35.60	18	36.08	36.10	16	8,953	0.18%
2020/05/15	33	35.66	5	36.00	35.80	28	8,840	0.32%
2020/05/14	1	36.50	0	0.00	36.50	1	8,503	0.01%
2020/05/13	0	0.00	11	36.20	37.45	-11	8,158	-0.13%
2020/05/12	15	35.90	14	35.87	35.85	1	7,777	0.01%
2020/05/11	12	34.28	17	34.48	34.90	-5	7,351	-0.07%
2020/05/08	1	33.85	20	33.46	33.00	-19	6,940	-0.27%
2020/05/07	2	31.83	16	31.95	31.95	-14	6,412	-0.22%
2020/05/06	10	31.25	20	31.19	31.25	-10	6,293	-0.16%
2020/05/05	10	30.60	11	31.01	30.60	-1	6,183	-0.02%
2020/05/04	31	30.53	32	30.70	30.55	-1	6,093	-0.02%
2020/04/30	26	30.95	10	31.00	31.00	16	6,073	0.26%
2020/04/29	0	0.00	3	31.22	30.75	-3	6,055	-0.05%
2020/04/28	11	31.13	2	31.05	30.95	9	6,023	0.15%
2020/04/24	1	29.10	0	0.00	28.95	1	5,749	0.02%
2020/04/23	1	28.35	0	0.00	28.35	1	5,699	0.02%
2020/04/22	2	28.10	0	0.00	28.10	2	5,707	0.04%
2020/04/21	0	0.00	2	28.05	27.80	-2	5,660	-0.04%
2020/04/15	1	28.30	1	28.15	28.15	0	5,394	0.00%
2020/04/10	6	27.75	6	27.90	27.80	0	5,406	0.00%
2020/04/09	15	27.40	16	27.88	27.60	-1	5,419	-0.02%
2020/04/08	4	26.25	0	0.00	26.80	4	5,307	0.08%
2020/04/01	5	24.85	0	0.00	24.95	5	5,183	0.10%
2020/03/27	0	0.00	86	24.64	24.60	-86	4,988	-1.72%
2020/03/26	64	23.92	0	0.00	24.05	64	4,862	1.32%
2020/03/25	20	24.30	2	24.75	24.30	18	4,773	0.38%
2020/03/24	0	0.00	60	23.53	23.75	-60	4,530	-1.32%
2020/03/23	60	21.60	2	21.60	21.60	58	4,424	1.31%
2020/03/20	0	0.00	1	22.25	22.60	-1	4,426	-0.02%
2020/03/19	0	0.00	4	21.13	21.00	-4	4,364	-0.09%
2020/03/18	0	0.00	11	22.60	22.40	-11	4,298	-0.26%
2020/03/17	0	0.00	28	22.21	22.00	-28	4,367	-0.64%
2020/03/16	12	24.48	0	0.00	23.70	12	4,396	0.27%
2020/03/13	31	23.93	11	24.72	25.00	20	4,384	0.46%
2020/03/12	0	0.00	2	26.95	26.15	-2	4,318	-0.05%
2020/03/10	5	28.00	0	0.00	28.40	5	4,285	0.12%
2020/03/05	1	30.80	2	30.70	30.60	-1	4,249	-0.02%
2020/03/04	1	30.35	1	30.35	30.30	0	4,292	0.00%
2020/03/03	3	30.75	0	0.00	30.55	3	4,397	0.07%
2020/03/02	0	0.00	1	30.70	30.60	-1	4,476	-0.02%
2020/02/27	7	30.71	7	31.57	30.90	0	4,561	0.00%
2020/02/26	1	31.15	1	31.10	31.05	0	4,704	0.00%
2020/02/25	1	30.90	0	0.00	31.10	1	5,137	0.02%
2020/02/24	3	30.73	0	0.00	30.65	3	5,145	0.06%
2020/02/13	2	30.23	0	0.00	30.15	2	5,292	0.04%
2020/02/12	0	0.00	2	29.80	29.80	-2	5,426	-0.04%
2020/02/10	0	0.00	2	28.55	29.15	-2	5,744	-0.03%
2020/02/05	0	0.00	1	29.35	29.35	-1	6,321	-0.02%
2020/02/03	5	28.60	0	0.00	29.35	5	6,363	0.08%
2020/01/30	0	0.00	1	29.55	29.00	-1	6,404	-0.02%
2020/01/16	1	31.60	0	0.00	31.60	1	6,288	0.02%
2020/01/07	0	0.00	3	31.10	31.10	-3	6,774	-0.04%
2020/01/06	5	31.65	0	0.00	31.65	5	7,065	0.07%
2019/12/31	0	0.00	1	31.15	31.25	-1	7,162	-0.01%
2019/12/30	10	31.25	0	0.00	31.05	10	7,215	0.14%
2019/12/23	1	30.95	0	0.00	30.75	1	7,493	0.01%
2019/12/17	0	0.00	1	31.10	30.95	-1	7,381	-0.01%
2019/12/13	1.4	30.29	0	0.00	30.20	1.4	7,288	0.02%
2019/12/11	1	30.80	0	0.00	30.80	1	7,033	0.01%
2019/12/05	5	31.80	0	0.00	31.90	5	6,892	0.07%
2019/12/03	0	0.00	4	31.60	31.65	-4	6,889	-0.06%
2019/11/28	5.6	32.70	0	0.00	32.70	5.6	6,789	0.08%
2019/11/27	1	32.80	0	0.00	33.15	1	6,741	0.01%
2019/11/26	0	0.00	2	32.95	32.60	-2	6,676	-0.03%
2019/11/25	0	0.00	9	33.03	32.60	-9	6,607	-0.14%
2019/11/22	4	32.96	3	32.53	32.55	1	6,450	0.02%
2019/11/15	0	0.00	2	32.40	31.85	-2	6,786	-0.03%
2019/11/14	4	31.75	0	0.00	31.85	4	6,799	0.06%
2019/11/12	2	32.70	1	32.40	32.55	1	6,786	0.01%
2019/11/11	0	0.00	1	33.05	32.55	-1	6,729	-0.01%
2019/11/08	9	32.85	10	32.94	32.85	-1	6,584	-0.02%
2019/11/06	0	0.00	1	31.70	32.15	-1	6,253	-0.02%
2019/11/05	1	32.70	4	32.58	32.75	-3	6,175	-0.05%
2019/11/04	3	31.90	3	30.68	32.05	0	5,941	0.00%
2019/10/31	2	30.10	0	0.00	29.95	2	5,708	0.04%
2019/10/30	0	0.00	2	30.08	30.00	-2	5,678	-0.04%
2019/10/29	0	0.00	1	30.35	30.50	-1	5,603	-0.02%
2019/10/28	0	0.00	3	31.55	31.40	-3	5,531	-0.05%
2019/10/24	0	0.00	3	31.70	31.75	-3	5,522	-0.05%
2019/10/23	2	32.05	2	31.53	31.50	0	5,547	0.00%
2019/10/22	3	32.08	1	32.25	32.00	2	5,538	0.04%
2019/10/21	3	32.05	8	31.76	32.05	-5	5,473	-0.09%
2019/10/18	3	31.35	2	31.35	31.35	1	5,387	0.02%
2019/10/17	1	31.25	21	31.33	31.35	-20	5,366	-0.37%
2019/10/16	4	30.95	0	0.00	30.85	4	5,349	0.07%
2019/10/15	33	31.04	0	0.00	30.90	33	5,293	0.62%
2019/10/07	1	30.90	4	30.58	30.90	-3	4,709	-0.06%
2019/10/04	4	29.88	0	0.00	29.80	4	4,594	0.09%
2019/10/03	3	30.10	1	29.75	30.10	2	4,570	0.04%
2019/10/02	2	29.40	0	0.00	29.40	2	4,302	0.05%
2019/10/01	0	0.00	2	28.00	28.05	-2	4,236	-0.05%
2019/09/23	2	28.70	0	0.00	28.65	2	4,361	0.05%
2019/09/20	1	28.35	0	0.00	28.30	1	4,381	0.02%
2019/09/18	0	0.00	10	28.65	28.50	-10	4,383	-0.23%
2019/09/17	5	28.70	0	0.00	28.55	5	4,408	0.11%
2019/09/16	10	28.85	0	0.00	28.90	10	4,514	0.22%
2019/09/09	2	29.40	2	29.50	29.40	0	4,526	0.00%
2019/09/02	1	28.20	0	0.00	28.25	1	4,558	0.02%
2019/08/30	4	28.15	0	0.00	27.90	4	4,556	0.09%
2019/08/28	5	28.10	2	28.20	28.05	3	4,513	0.07%
2019/08/23	5	30.18	1	30.30	30.30	4	4,475	0.09%
2019/08/22	2	32.23	1	31.00	30.80	1	4,316	0.02%
2019/08/19	1	33.85	28	33.61	33.85	-27	3,993	-0.68%
2019/08/16	0	0.00	5	32.84	32.80	-5	4,127	-0.12%
2019/08/15	2	32.65	14	33.06	32.50	-12	4,190	-0.29%
2019/08/13	2	31.58	1	32.40	32.35	1	4,226	0.02%
2019/08/12	10	32.20	0	0.00	32.25	10	4,264	0.23%
2019/08/06	1	31.90	0	0.00	32.00	1	4,444	0.02%
2019/08/05	8	32.35	3	32.30	32.25	5	4,458	0.11%
2019/08/02	5	32.90	0	0.00	32.80	5	4,542	0.11%
2019/07/31	0	0.00	83	34.36	34.40	-83	4,588	-1.81%
2019/07/26	1	34.75	1	34.75	34.75	0	4,692	0.00%
2019/07/23	3	34.65	0	0.00	34.75	3	4,753	0.06%
2019/07/19	0	0.00	1	34.90	34.70	-1	4,859	-0.02%
2019/07/16	3	35.18	0	0.00	35.20	3	5,080	0.06%
2019/07/12	5	35.15	5	35.24	35.25	0	5,313	0.00%
2019/07/11	4	34.75	0	0.00	34.65	4	5,449	0.07%
2019/07/10	6	34.10	0	0.00	34.10	6	5,479	0.11%
2019/07/09	5	33.70	0	0.00	33.70	5	5,638	0.09%
2019/07/08	5	34.35	1	34.45	34.30	4	5,725	0.07%
2019/07/04	1	34.45	0	0.00	34.60	1	6,265	0.02%
2019/07/03	0	0.00	3	34.00	33.80	-3	6,642	-0.05%
2019/07/01	0	0.00	1	33.90	34.05	-1	6,896	-0.01%
2019/06/26	4	32.99	0	0.00	33.15	4	7,213	0.06%
2019/06/21	2	34.10	1	33.90	33.60	1	7,380	0.01%
2019/06/20	8	33.70	9	33.40	33.70	-1	7,327	-0.01%
2019/06/19	7	32.60	0	0.00	32.50	7	7,366	0.10%
2019/06/17	1	32.25	0	0.00	32.25	1	7,868	0.01%
2019/06/14	0	0.00	5	32.40	32.20	-5	7,933	-0.06%
2019/06/12	8	32.30	8	32.00	32.30	0	7,865	0.00%
2019/06/11	8	31.70	8	32.00	31.70	0	7,877	0.00%
2019/06/06	0	0.00	8	30.84	30.85	-8	8,259	-0.10%
2019/06/05	5	31.80	0	0.00	31.30	5	8,334	0.06%
2019/05/30	1	31.95	0	0.00	31.95	1	8,176	0.01%
2019/05/29	7	31.63	1	31.15	32.70	6	8,135	0.07%
2019/05/24	2	30.30	0	0.00	30.25	2	8,087	0.02%
2019/05/21	20	33.19	20	33.54	33.25	0	7,838	0.00%
2019/05/17	3	34.28	4	34.53	34.50	-1	7,864	-0.01%
2019/05/16	2	34.05	0	0.00	34.05	2	7,855	0.03%
2019/05/15	15	33.25	15	33.57	33.50	0	7,953	0.00%
2019/05/14	0	0.00	1	32.20	32.60	-1	7,996	-0.01%
2019/05/10	1	35.40	0	0.00	33.95	1	7,912	0.01%
2019/05/09	32	35.29	0	0.00	35.05	32	7,883	0.41%
2019/05/07	0	0.00	1	36.70	36.95	-1	8,205	-0.01%
2019/05/06	15	37.01	1	36.90	36.70	14	8,284	0.17%
2019/05/03	1	37.50	0	0.00	37.90	1	8,241	0.01%
2019/05/02	0	0.00	1	37.10	37.40	-1	8,187	-0.01%
2019/04/30	11	36.27	0	0.00	36.95	11	8,159	0.13%
2019/04/26	3	37.50	1	37.20	37.00	2	8,183	0.02%
2019/04/25	0	0.00	6	38.35	37.85	-6	8,169	-0.07%
2019/04/24	2	37.60	0	0.00	37.55	2	8,154	0.02%
2019/04/22	19	38.11	0	0.00	37.80	19	8,045	0.24%
2019/04/19	1	37.95	13	38.18	38.35	-12	8,029	-0.15%
2019/04/18	11	37.50	10	37.93	37.35	1	7,983	0.01%
2019/04/17	5	37.55	8	37.76	37.50	-3	7,919	-0.04%
2019/04/16	5	37.35	2	38.13	37.35	3	7,788	0.04%
2019/04/15	0	0.00	12	37.00	37.15	-12	7,682	-0.16%
2019/04/12	10	36.40	0.5	36.30	36.30	9.5	7,588	0.13%
2019/04/11	11	36.98	10	37.60	36.20	1	7,488	0.01%
2019/04/10	10	37.65	30	38.01	37.25	-20	7,275	-0.27%
2019/04/09	4	36.76	14	37.11	37.20	-10	6,956	-0.14%
2019/04/02	10	34.25	18	34.33	34.15	-8	6,334	-0.13%
2019/03/28	15	34.57	4	34.50	34.60	11	6,093	0.18%
2019/03/27	0	0.00	1	33.55	33.65	-1	6,233	-0.02%
2019/03/25	0	0.00	13	33.08	33.75	-13	6,341	-0.21%
2019/03/22	8	34.53	0	0.00	33.80	8	6,338	0.13%
2019/03/21	22	35.60	30	35.48	35.10	-8	6,491	-0.12%
2019/03/20	20	34.03	0	0.00	34.55	20	7,202	0.28%
2019/03/19	0	0.00	1	33.70	33.35	-1	7,144	-0.01%
2019/03/15	0	0.00	11	33.74	34.10	-11	7,280	-0.15%
2019/03/14	8	33.60	0	0.00	33.60	8	7,304	0.11%
2019/03/13	10	34.43	0	0.00	34.05	10	7,331	0.14%
2019/03/12	0	0.00	1	34.35	34.70	-1	7,213	-0.01%
2019/03/11	1	33.55	9	33.24	33.55	-8	7,122	-0.11%
2019/03/07	8	32.60	8	33.23	32.60	0	7,370	0.00%
2019/03/06	0	0.00	1	32.60	32.60	-1	7,460	-0.01%
2019/03/05	3	33.28	5	33.01	32.75	-2	7,619	-0.03%
2019/02/26	1	32.30	0	0.00	32.20	1	8,037	0.01%
2019/02/20	1	33.65	2	33.63	33.10	-1	8,506	-0.01%
2019/02/19	0	0.00	4	32.81	33.00	-4	8,725	-0.05%
2019/02/18	1	31.65	0	0.00	32.00	1	8,776	0.01%
2019/02/15	1	32.50	0	0.00	32.45	1	8,974	0.01%
2019/02/14	1	32.95	2	33.40	32.95	-1	9,148	-0.01%
2019/02/13	1	32.85	1	33.25	33.00	0	9,185	0.00%
2019/02/12	2	32.53	1	32.50	32.40	1	9,372	0.01%
2019/01/30	8.5	32.64	7	32.33	32.15	1.5	9,556	0.02%
2019/01/28	3	32.08	0	0.00	32.10	3	9,420	0.03%
2019/01/25	1	30.45	0	0.00	30.80	1	9,325	0.01%
2019/01/16	4	29.80	1	29.85	29.85	3	9,492	0.03%
2019/01/15	0	0.00	3	30.15	30.30	-3	9,452	-0.03%
2019/01/14	3	29.95	20	29.90	29.95	-17	9,470	-0.18%
2019/01/11	20	29.55	0	0.00	29.55	20	9,515	0.21%
2019/01/10	8	30.70	8	31.13	30.70	0	9,456	0.00%
2019/01/08	8	29.80	10	30.34	29.80	-2	9,483	-0.02%
2019/01/07	0	0.00	3	29.60	29.60	-3	9,469	-0.03%
2019/01/04	5	29.59	0	0.00	29.00	5	9,580	0.05%
2019/01/03	0	0.00	1	30.80	30.30	-1	9,665	-0.01%
2019/01/02	1	30.45	1	30.30	30.25	0	9,698	0.00%
2018/12/27	1	30.50	3	30.65	30.25	-2	9,932	-0.02%
2018/12/26	0	0.00	3	30.50	30.25	-3	9,965	-0.03%
2018/12/24	1	30.25	1	30.10	30.30	0	10,397	0.00%
2018/12/22	1	29.95	0	0.00	30.05	1	10,402	0.01%
2018/12/21	3	29.80	1	30.20	30.50	2	10,443	0.02%
2018/12/20	4	30.13	0	0.00	29.70	4	10,349	0.04%
2018/12/19	12	31.85	12	32.27	31.85	0	10,170	0.00%
2018/12/14	57	32.85	54	32.03	31.85	3	10,062	0.03%
2018/12/13	543	34.21	545	34.74	33.50	-2	9,881	-0.02%	大買/大賣/
2018/12/12	0	0.00	2	32.33	32.60	-2	8,813	-0.02%
2018/12/11	1	32.35	12	32.11	32.00	-11	8,820	-0.12%
2018/12/10	5	30.71	0	0.00	30.70	5	8,730	0.06%
2018/12/07	4	31.74	0	0.00	31.80	4	8,751	0.05%
2018/12/06	4	31.11	1	31.00	31.70	3	8,775	0.03%
2018/12/05	1	32.75	0	0.00	32.70	1	8,855	0.01%
2018/12/04	1	33.20	5	33.90	33.45	-4	8,873	-0.05%
2018/12/03	8	33.01	13	33.37	33.50	-5	8,805	-0.06%
2018/11/30	2	31.80	4	31.85	31.70	-2	8,545	-0.02%
2018/11/29	3	31.90	1	31.75	31.50	2	8,644	0.02%
2018/11/28	7	32.05	62	31.88	31.80	-55	8,697	-0.63%
2018/11/27	2	31.63	7	31.81	32.40	-5	8,626	-0.06%
2018/11/26	1	31.40	125	30.67	31.45	-124	8,659	-1.43%	大賣/鉅額交易
2018/11/23	6	30.48	60	30.53	29.85	-54	8,610	-0.63%
2018/11/22	2	31.05	2	32.25	31.50	0	8,498	0.00%
2018/11/21	7	31.19	249	31.21	32.25	-242	8,561	-2.83%	大賣/鉅額交易
2018/11/20	2	31.60	3	31.53	31.60	-1	8,677	-0.01%
2018/11/19	67	32.77	507	31.79	32.00	-440	8,643	-5.09%	大賣/鉅額交易
2018/11/16	67	31.49	220	31.59	32.00	-153	8,521	-1.80%	大賣/鉅額交易
2018/11/14	186	30.08	104	30.11	30.40	82	8,442	0.97%	大買/大賣/
2018/11/13	349	28.08	0	0.00	29.30	349	8,313	4.20%	大買/鉅額交易
2018/11/12	1	29.00	5	28.96	28.20	-4	8,185	-0.05%
2018/11/09	22	28.30	2	28.33	28.30	20	8,118	0.25%
2018/11/08	600	27.90	1	27.90	27.90	599	8,008	7.48%	大買/鉅額交易
2018/11/06	1	25.10	0	0.00	24.95	1	7,996	0.01%
2018/11/02	1	26.00	0	0.00	26.30	1	8,026	0.01%
2018/11/01	1	24.40	7	25.16	25.30	-6	7,918	-0.08%
2018/10/31	1	23.70	1	24.40	24.40	0	7,903	0.00%
2018/10/30	0	0.00	2	23.25	23.50	-2	7,954	-0.03%
2018/10/26	1	22.50	1	23.05	22.55	0	8,112	0.00%
2018/10/25	6	23.05	0	0.00	22.45	6	8,115	0.07%
2018/10/22	0	0.00	1	24.35	24.40	-1	8,349	-0.01%
2018/10/18	10	23.57	20	23.53	23.55	-10	8,974	-0.11%
2018/10/17	10	24.66	10	25.10	23.70	0	8,998	0.00%
2018/10/16	1	24.60	1	25.10	24.50	0	8,949	0.00%
2018/10/15	2.3	24.49	1	24.70	24.50	1.3	9,156	0.01%
2018/10/12	4	23.90	63	23.99	24.00	-59	9,258	-0.64%
2018/10/11	91	23.64	76	24.00	23.60	15	9,310	0.16%
2018/10/09	30	26.10	0	0.00	26.20	30	9,330	0.32%
2018/10/08	0	0.00	2	26.85	26.65	-2	9,758	-0.02%
2018/10/05	2	25.90	0	0.00	26.20	2	9,945	0.02%
2018/10/04	3	28.10	0	0.00	28.00	3	10,587	0.03%
2018/10/03	3	28.20	3	28.75	28.20	0	11,209	0.00%
2018/10/02	29	28.86	7	29.87	28.95	22	11,130	0.20%
2018/09/28	3	31.80	2	31.70	31.30	1	10,923	0.01%
2018/09/26	12	32.05	53	32.24	32.05	-41	10,852	-0.38%
2018/09/25	1	31.15	1	31.45	31.30	0	10,826	0.00%
2018/09/21	2	31.33	0	0.00	31.05	2	10,816	0.02%
2018/09/20	15	31.60	15	31.20	31.55	0	10,780	0.00%
2018/09/19	1	32.05	0	0.00	31.30	1	10,761	0.01%
2018/09/14	3	31.75	3	32.05	32.50	0	10,701	0.00%
2018/09/13	14	31.64	13	32.03	31.65	1	10,654	0.01%
2018/09/12	2	31.25	0	0.00	31.00	2	10,627	0.02%
2018/09/11	41	31.56	100	31.02	31.95	-59	10,650	-0.55%
2018/09/10	1	32.20	0	0.00	32.05	1	10,611	0.01%
2018/09/07	6	33.41	0	0.00	33.30	6	10,656	0.06%
2018/09/06	2	34.65	2	34.50	34.50	0	10,654	0.00%
2018/09/05	2	34.20	0	0.00	34.50	2	10,714	0.02%
2018/09/04	10	35.88	7	36.09	36.00	3	10,692	0.03%
2018/09/03	1	36.80	1	36.10	35.80	0	10,587	0.00%
2018/08/31	1	36.40	2	37.15	36.70	-1	10,639	-0.01%
2018/08/30	2	36.10	2	36.33	36.20	0	10,625	0.00%
2018/08/29	1	35.80	2	36.28	35.70	-1	10,814	-0.01%
2018/08/28	2	35.40	0	0.00	35.50	2	10,829	0.02%
2018/08/27	3	35.58	2	35.60	35.15	1	10,920	0.01%
2018/08/22	7	33.84	0	0.00	33.75	7	10,906	0.06%
2018/08/21	0	0.00	1	35.20	35.40	-1	11,046	-0.01%
2018/08/20	2	35.13	0	0.00	34.50	2	11,315	0.02%
2018/08/17	3	36.57	0	0.00	36.00	3	11,326	0.03%
2018/08/16	21	36.85	0	0.00	36.65	21	11,348	0.19%
2018/08/15	1	37.85	0	0.00	37.90	1	11,589	0.01%
2018/08/14	10	36.85	3	37.10	36.85	7	12,134	0.06%
2018/08/13	9	35.75	10	36.25	35.50	-1	12,287	-0.01%
2018/08/10	1	37.80	0	0.00	37.55	1	12,187	0.01%
2018/08/09	37	38.89	3	39.30	38.60	34	12,281	0.28%
2018/08/08	21	38.80	0	0.00	38.60	21	12,387	0.17%
2018/08/06	6	38.63	3	38.30	38.35	3	12,517	0.02%
2018/08/03	2	38.05	0	0.00	39.00	2	12,550	0.02%
2018/08/02	6	37.93	2	37.80	37.65	4	12,638	0.03%
2018/08/01	13	39.51	0	0.00	39.10	13	12,681	0.10%
2018/07/27	21	39.99	0	0.00	40.05	21	12,973	0.16%
2018/07/26	3	39.93	9	40.07	40.70	-6	12,803	-0.05%
2018/07/25	2	39.05	2	39.05	37.90	0	12,359	0.00%
2018/07/23	1	38.10	0	0.00	37.60	1	12,360	0.01%
2018/07/20	3	38.87	2	38.78	38.35	1	12,460	0.01%
2018/07/19	7	37.09	3	37.33	37.15	4	12,298	0.03%
2018/07/18	26	38.62	27	38.92	37.80	-1	12,405	-0.01%
2018/07/17	51	38.28	50	38.60	38.90	1	12,362	0.01%
2018/07/16	2	38.10	23	38.49	38.65	-21	12,343	-0.17%
2018/07/13	2	37.40	1	38.10	37.05	1	11,991	0.01%
2018/07/12	29	37.67	32	37.64	37.55	-3	11,975	-0.03%
2018/07/11	50	37.15	93	36.21	37.15	-43	11,380	-0.38%
2018/07/10	0	0.00	7	32.63	33.80	-7	10,879	-0.06%
2018/07/09	3	31.20	2	31.35	31.25	1	10,996	0.01%
2018/07/06	4	31.36	1	31.90	31.20	3	11,464	0.03%
2018/07/05	0	0.00	1	32.70	32.25	-1	11,945	-0.01%
2018/07/03	13	32.38	0	0.00	32.10	13	13,006	0.10%
2018/06/29	0	0.00	3	34.10	33.90	-3	13,399	-0.02%
2018/06/28	0	0.00	1	33.80	33.70	-1	13,502	-0.01%
2018/06/26	1	33.05	2	33.20	33.30	-1	13,867	-0.01%
2018/06/25	40	34.41	6	34.44	33.80	34	13,903	0.24%
2018/06/22	3	33.43	0	0.00	33.20	3	13,990	0.02%
2018/06/21	8	33.33	9	33.21	33.50	-1	14,047	-0.01%
2018/06/20	4	32.58	3	33.00	32.60	1	14,114	0.01%
2018/06/19	2	33.88	0	0.00	33.75	2	14,119	0.01%
2018/06/15	1	35.60	0	0.00	35.20	1	14,158	0.01%
2018/06/14	0	0.00	1	35.20	34.85	-1	14,071	-0.01%
2018/06/13	0	0.00	2	35.35	34.70	-2	14,041	-0.01%
2018/06/12	1	36.00	0	0.00	35.45	1	14,084	0.01%
2018/06/11	0	0.00	2	35.90	35.40	-2	13,952	-0.01%
2018/06/07	3	35.23	0	0.00	35.20	3	13,820	0.02%
2018/06/06	2	35.70	2	36.53	35.70	0	13,746	0.00%
2018/06/05	1	36.05	3	35.87	35.75	-2	13,586	-0.01%
2018/06/04	6	36.72	4	36.63	36.30	2	13,518	0.01%
2018/06/01	0	0.00	3	35.80	36.20	-3	13,373	-0.02%
2018/05/31	4	34.44	0	0.00	34.25	4	13,216	0.03%
2018/05/29	3	35.70	5	35.88	35.20	-2	13,382	-0.01%
2018/05/28	2	35.00	4	34.94	34.90	-2	13,185	-0.02%
2018/05/25	5	33.67	0	0.00	33.10	5	12,886	0.04%
2018/05/24	2	34.03	4	34.16	34.00	-2	12,837	-0.02%
2018/05/23	12	34.06	7	34.26	34.05	5	12,805	0.04%
2018/05/22	4	34.04	19	34.59	35.20	-15	12,626	-0.12%
2018/05/21	2	30.85	2	31.73	32.00	0	12,098	0.00%
2018/05/17	1	30.75	1	30.75	30.85	0	11,992	0.00%
2018/05/16	5	32.04	2	31.68	31.50	3	12,003	0.02%
2018/05/14	50	32.15	57	31.93	31.75	-7	12,428	-0.06%
2018/05/11	4	31.33	0	0.00	31.50	4	12,508	0.03%
2018/05/10	0	0.00	3	32.20	32.20	-3	12,735	-0.02%
2018/05/09	3	31.10	2	31.20	31.40	1	13,108	0.01%
2018/05/08	2	31.55	7	31.80	31.55	-5	14,501	-0.03%
2018/05/07	36	31.72	20	31.81	31.20	16	14,808	0.11%
2018/05/04	7	33.39	11	33.15	33.10	-4	14,713	-0.03%
2018/05/03	0	0.00	3	33.28	33.10	-3	14,648	-0.02%
2018/05/02	0	0.00	1	33.20	33.00	-1	14,712	-0.01%
2018/04/30	6	32.92	7	33.13	33.05	-1	14,683	-0.01%
2018/04/27	1	32.60	1	32.75	32.30	0	14,913	0.00%
2018/04/26	12	32.83	25	33.00	32.00	-13	15,227	-0.09%
2018/04/25	14	34.41	5	34.60	34.50	9	15,131	0.06%
2018/04/24	6	33.77	2	34.90	34.00	4	15,052	0.03%
2018/04/23	1	34.65	3	35.00	33.60	-2	14,844	-0.01%
2018/04/20	18	35.09	1	35.20	34.65	17	14,749	0.12%
2018/04/19	0	0.00	2	35.35	35.00	-2	14,655	-0.01%
2018/04/18	17	35.41	2	36.10	34.70	15	14,658	0.10%
2018/04/17	8	35.90	4	36.20	35.50	4	14,648	0.03%
2018/04/16	4	37.50	3	37.53	37.60	1	14,689	0.01%
2018/04/13	4	36.30	0	0.00	36.30	4	14,611	0.03%
2018/04/12	4	36.48	4	36.70	36.20	0	14,567	0.00%
2018/04/11	9	36.69	45	38.47	35.30	-36	14,156	-0.25%
2018/04/10	47	38.42	11	38.69	38.20	36	13,821	0.26%
2018/04/09	8	40.79	2	43.28	40.50	6	13,502	0.04%
2018/04/03	6	45.74	6	46.03	45.00	0	13,180	0.00%
2018/04/02	2	49.15	80	50.23	48.95	-78	12,886	-0.61%
2018/03/31	156	50.04	116	50.25	49.80	40	12,835	0.31%	大買/大賣/
2018/03/30	70	49.29	145	49.98	50.00	-75	12,756	-0.59%	大賣/
2018/03/29	1	49.35	61	49.60	48.25	-60	12,456	-0.48%
2018/03/28	143	49.12	5	49.30	48.90	138	12,459	1.11%	大買/鉅額交易
2018/03/27	41	49.39	112	49.59	49.85	-71	12,570	-0.56%	大賣/
2018/03/26	55	47.48	23	48.62	48.40	32	12,396	0.26%
2018/03/23	6	47.14	0	0.00	47.00	6	12,330	0.05%
2018/03/21	63	48.66	0	0.00	48.50	63	12,226	0.52%
2018/03/19	2	46.95	6	47.18	46.90	-4	12,264	-0.03%
2018/03/16	0	0.00	1	46.65	47.10	-1	12,420	-0.01%
2018/03/15	5	45.43	1	45.50	45.25	4	12,521	0.03%
2018/03/12	0	0.00	1	46.65	45.60	-1	13,218	-0.01%
2018/03/09	0	0.00	1	46.20	45.95	-1	13,279	-0.01%
2018/03/08	32	44.55	44	44.56	44.60	-12	13,215	-0.09%
2018/03/07	3	44.95	3	45.02	44.15	0	13,213	0.00%
2018/03/06	4	45.26	1	45.20	45.50	3	13,345	0.02%
2018/03/05	6	44.27	7	44.79	44.30	-1	13,349	-0.01%
2018/03/02	10	44.35	175	44.21	44.55	-165	13,462	-1.23%	大賣/鉅額交易
2018/03/01	2	46.30	1	46.40	46.10	1	13,309	0.01%
2018/02/27	2	47.98	0	0.00	47.25	2	13,353	0.01%
2018/02/26	0	0.00	1	47.90	47.60	-1	13,472	-0.01%
2018/02/23	4	47.95	2	48.28	47.80	2	13,931	0.01%
2018/02/22	57	48.92	0	0.00	48.10	57	14,128	0.40%
2018/02/21	65	49.42	31	48.38	50.50	34	14,260	0.24%
2018/02/12	10	46.32	0	0.00	46.15	10	14,596	0.07%
2018/02/09	7	46.41	2	46.25	46.50	5	15,312	0.03%
2018/02/08	50	47.37	1	47.80	47.50	49	16,522	0.30%
2018/02/07	1	48.25	30	48.40	49.00	-29	17,249	-0.17%
2018/02/06	40	46.30	12	47.14	46.50	28	17,155	0.16%
2018/02/05	7	47.86	8	48.34	48.50	-1	16,883	-0.01%
2018/02/02	9	50.54	7	50.89	49.70	2	16,783	0.01%
2018/02/01	51	53.83	5	54.54	51.40	46	16,594	0.28%
2018/01/31	63	55.43	70	56.10	53.10	-7	16,249	-0.04%
2018/01/30	5	53.08	30	53.67	53.10	-25	14,707	-0.17%
2018/01/29	18	51.42	14	52.08	51.50	4	14,188	0.03%
2018/01/26	13	50.00	10	49.95	49.85	3	14,070	0.02%
2018/01/25	5	50.24	5	50.90	49.50	0	14,094	0.00%
2018/01/24	24	50.90	14	50.11	51.20	10	14,062	0.07%
2018/01/23	8	52.81	6	52.27	50.30	2	14,143	0.01%
2018/01/22	33	51.84	56	51.32	53.40	-23	13,899	-0.17%
2018/01/19	0	0.00	31	48.25	48.80	-31	13,640	-0.23%
2018/01/18	30	47.35	0	0.00	47.35	30	13,612	0.22%
2018/01/17	1	49.15	1	49.30	48.30	0	13,689	0.00%
2018/01/16	2	48.20	0	0.00	48.15	2	13,914	0.01%
2018/01/15	6	48.94	0	0.00	48.60	6	13,971	0.04%
2018/01/12	7	50.73	1	51.30	49.95	6	13,983	0.04%
2018/01/11	0	0.00	3	49.85	49.45	-3	13,887	-0.02%
2018/01/10	0	0.00	1	49.00	49.40	-1	13,737	-0.01%
2018/01/08	1	47.50	0	0.00	47.50	1	13,458	0.01%
2018/01/05	1	46.00	1	46.35	46.30	0	13,568	0.00%
2018/01/03	0	0.00	0.2	46.35	46.35	-0.2	13,721	0.00%
2018/01/02	26	46.77	1	45.55	45.55	25	13,633	0.18%