元太 (8069)-元大-板橋三民券商分點個股進出

台股 » 個股 » 元太 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元太

(8069)

可現股當沖

股價
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464人加入追蹤

立即追蹤
本地時間:14:30(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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0	290.00	291.50	0	5,377	0.00%
2024/11/20	2	291.00	1	293.00	288.00	1	5,665	0.02%
2024/11/19	1	285.00	1	286.50	291.50	0	5,648	0.00%
2024/11/18	1.1	288.52	2	290.25	285.50	-0.9	5,680	-0.02%
2024/11/15	5.1	280.20	3	283.69	290.00	2.1	5,711	0.04%
2024/11/14	3.3	276.54	0	0.00	275.00	3.3	5,802	0.06%
2024/11/12	2.1	288.55	2	290.25	290.00	0.1	5,942	0.00%
2024/11/11	1.1	298.43	1	296.00	300.00	0.1	5,889	0.00%
2024/11/08	1.1	300.62	1	304.50	294.00	0.1	5,903	0.00%
2024/11/07	2	293.50	0	0.00	300.00	2	5,957	0.03%
2024/11/06	0	0.00	1.1	305.97	305.00	-1.1	5,820	-0.02%
2024/11/04	3	303.00	3	300.83	304.00	0	6,010	0.00%
2024/11/01	1.1	290.22	1	292.50	292.00	0.1	6,037	0.00%
2024/10/30	1	305.00	1	303.50	306.00	0	6,061	0.00%
2024/10/29	9	296.56	2	297.00	302.00	7	6,081	0.12%
2024/10/28	3	300.17	2	299.75	298.00	1	6,089	0.02%
2024/10/25	6.3	299.87	0	0.00	300.00	6.3	6,168	0.10%
2024/10/24	1	305.50	0	0.00	303.00	1	6,217	0.02%
2024/10/23	2.1	315.00	4	314.13	314.00	-1.9	6,310	-0.03%
2024/10/22	2	307.75	2.1	309.79	313.00	-0.1	6,260	0.00%
2024/10/21	0	309.00	0	0.00	306.00	0	6,312	0.00%
2024/10/18	3.1	315.39	2.1	314.28	319.00	1	6,239	0.02%
2024/10/17	4	307.63	4.1	309.95	313.00	-0.1	6,180	0.00%
2024/10/16	2	305.00	1	306.50	305.00	1	6,075	0.02%
2024/10/15	0.1	305.50	0	0.00	306.00	0.1	6,051	0.00%
2024/10/14	1	305.00	0	0.00	304.00	1	6,036	0.02%
2024/10/11	2	307.00	3	306.17	309.00	-1	6,045	-0.02%
2024/10/09	0	0.00	1	304.00	300.50	-1	6,110	-0.02%
2024/10/08	0	0.00	2	302.50	303.50	-2	6,122	-0.03%
2024/10/07	5	308.10	13	305.77	303.50	-8	6,103	-0.13%
2024/10/04	1	298.50	2	297.75	300.00	-1	6,085	-0.02%
2024/10/01	2	295.25	3	297.67	298.00	-1	6,110	-0.02%
2024/09/30	5	293.70	2	296.00	293.00	3	6,156	0.05%
2024/09/27	1	298.03	1.1	296.36	295.00	-0.1	6,228	0.00%
2024/09/25	1	320.50	1	317.49	310.50	0	6,401	0.00%
2024/09/24	2	314.50	2.1	315.56	316.00	-0.1	6,458	0.00%
2024/09/23	0	0.00	2	311.25	311.00	-2	6,463	-0.03%
2024/09/20	1.1	303.21	1.3	305.88	311.00	-0.2	6,439	0.00%
2024/09/18	2	297.50	2	298.75	297.50	0	6,410	0.00%
2024/09/16	1	293.50	1	292.00	294.00	0	6,427	0.00%
2024/09/13	1	288.50	1	289.50	291.00	0	6,435	0.00%
2024/09/12	0.1	291.00	0	0.00	288.00	0.1	6,436	0.00%
2024/09/11	2	285.25	2	285.75	286.50	0	6,474	0.00%
2024/09/10	2	286.00	2	288.00	281.50	0	6,486	0.00%
2024/09/09	2	284.00	2	286.25	282.50	0	6,516	0.00%
2024/09/06	1.1	288.55	2	288.50	287.50	-1	6,622	-0.01%
2024/09/05	1.1	291.28	0	0.00	284.00	1.1	6,790	0.02%
2024/09/04	1	296.00	1.1	296.72	292.00	-0.1	6,896	0.00%
2024/09/03	0	0.00	0	300.50	299.00	0	6,864	0.00%
2024/09/02	1	305.50	1	307.00	300.00	0	6,877	0.00%
2024/08/30	1	307.00	1	309.51	305.00	0	6,854	0.00%
2024/08/29	2	304.75	1	309.90	304.00	1	6,761	0.01%
2024/08/28	1	296.00	2	301.25	303.00	-1	6,670	-0.01%
2024/08/27	0.1	296.00	2	298.25	301.00	-1.9	6,719	-0.03%
2024/08/26	2	298.25	1	303.50	296.00	1	6,733	0.01%
2024/08/23	3	301.00	3.4	300.97	302.00	-0.4	6,789	-0.01%
2024/08/22	6.1	293.60	6.6	294.41	298.50	-0.4	6,702	-0.01%
2024/08/20	2	284.50	3	285.33	281.50	-1	6,546	-0.02%
2024/08/19	3.2	282.88	1	287.50	281.50	2.2	6,650	0.03%
2024/08/16	4	289.25	4	293.26	286.50	0	6,658	0.00%
2024/08/15	4	284.88	4	286.00	286.00	0	6,466	0.00%
2024/08/14	7.3	286.74	8	287.63	284.00	-0.8	6,366	-0.01%
2024/08/13	1	281.00	3	282.50	281.50	-2	6,210	-0.03%
2024/08/12	5	279.20	5	282.20	282.00	0	6,251	0.00%
2024/08/09	3.3	281.05	4.1	277.93	283.00	-0.9	6,217	-0.01%
2024/08/08	1.1	262.09	2	260.00	261.50	-0.9	6,152	-0.01%
2024/08/07	0.1	259.00	1	244.50	260.00	-1	6,272	-0.02%
2024/08/06	1.1	245.73	0	0.00	239.50	1.1	6,173	0.02%
2024/08/05	0.2	242.97	2.5	244.89	241.50	-2.2	6,096	-0.04%
2024/08/02	2	275.00	3.3	272.42	268.00	-1.3	6,103	-0.02%
2024/07/31	2.1	269.21	2.1	266.54	269.50	0	6,009	0.00%
2024/07/30	1	262.50	2	255.00	268.00	-1	5,998	-0.02%
2024/07/29	1	266.00	1	267.00	266.50	0	6,010	0.00%
2024/07/26	1.2	258.04	1.2	261.75	263.00	-0.1	6,029	0.00%
2024/07/23	1.2	249.08	0	0.00	254.50	1.2	5,982	0.02%
2024/07/22	0.3	249.20	5	245.50	245.00	-4.8	6,140	-0.08%
2024/07/19	0.3	263.50	0.1	263.00	262.00	0.3	6,211	0.00%
2024/07/18	1.1	264.00	4	265.13	264.50	-3	6,262	-0.05%
2024/07/17	0	0.00	1	275.50	274.50	-1	6,280	-0.02%
2024/07/16	1	270.00	0	0.00	272.00	1	6,344	0.02%
2024/07/15	2	265.50	0	0.00	268.00	2	6,436	0.03%
2024/07/12	4.1	271.38	3	272.00	270.50	1.1	6,538	0.02%
2024/07/11	2.1	278.39	0.1	281.75	279.00	2	6,626	0.03%
2024/07/10	0.1	268.50	0	0.00	266.50	0.1	6,577	0.00%
2024/07/09	1	268.50	0.5	270.00	270.00	0.5	6,593	0.01%
2024/07/08	0	0.00	1	260.00	263.00	-1	6,611	-0.02%
2024/07/05	3.2	273.52	2.1	270.97	271.00	1	6,577	0.02%
2024/07/04	1	274.50	1.5	274.74	275.00	-0.5	6,591	-0.01%
2024/07/03	0.2	271.33	0.1	271.00	275.00	0.1	6,561	0.00%
2024/07/02	0	0.00	0.6	261.47	261.50	-0.6	6,428	-0.01%
2024/07/01	0.1	249.00	2	250.01	249.50	-2	6,268	-0.03%
2024/06/28	2	255.50	1.1	248.55	252.00	0.9	6,249	0.01%
2024/06/27	0	0.00	5	246.40	250.50	-5	6,154	-0.08%
2024/06/26	1.4	240.80	1.1	239.52	239.50	0.3	6,084	0.00%
2024/06/25	0.1	232.00	0.2	230.00	234.00	-0.2	6,096	0.00%
2024/06/24	0	0.00	1.1	234.28	234.00	-1.1	6,085	-0.02%
2024/06/21	0	0.00	1	243.50	239.50	-1	6,114	-0.02%
2024/06/20	1	239.00	0	0.00	241.50	1	6,101	0.02%
2024/06/19	4.7	239.46	1	240.00	238.50	3.7	6,185	0.06%
2024/06/18	0.1	237.50	6.2	238.92	239.00	-6.1	6,195	-0.10%
2024/06/17	1.1	245.47	0	0.00	246.00	1.1	6,151	0.02%
2024/06/14	4.1	246.54	4.1	246.56	250.00	-0.1	6,152	0.00%
2024/06/13	11.1	246.54	10.2	248.93	246.50	0.9	6,150	0.01%
2024/06/12	6	242.50	12.1	242.00	243.00	-6.1	6,061	-0.10%
2024/06/11	0	0.00	14	232.64	232.50	-14	5,905	-0.24%
2024/06/07	0	0.00	2	214.50	215.00	-2	5,799	-0.03%
2024/06/06	2.4	216.29	2	219.50	215.00	0.4	5,861	0.01%
2024/06/05	2	215.75	2	219.50	215.50	0	5,941	0.00%
2024/06/04	3	219.00	0	0.00	218.50	3	6,259	0.05%
2024/06/03	0	0.00	0.1	222.00	221.50	-0.1	6,340	0.00%
2024/05/31	2	219.50	5	222.00	219.50	-3	6,432	-0.05%
2024/05/30	3.3	221.97	0	0.00	220.00	3.3	6,424	0.05%
2024/05/29	4.3	234.53	4	231.14	227.00	0.3	6,488	0.00%
2024/05/28	1	228.50	1.5	229.00	229.50	-0.5	6,558	-0.01%
2024/05/27	1.3	226.54	1	226.00	226.00	0.3	6,830	0.00%
2024/05/24	3.2	224.81	0.1	227.00	227.00	3.1	6,874	0.05%
2024/05/23	2.1	222.36	3.1	223.39	225.50	-1	6,933	-0.01%
2024/05/22	1	217.50	1.2	217.92	216.50	-0.2	6,831	0.00%
2024/05/21	0.1	211.50	1	211.50	210.50	-0.9	6,826	-0.01%
2024/05/20	0	0.00	2.1	212.48	212.50	-2.1	6,921	-0.03%
2024/05/17	5.1	208.81	3	209.83	209.00	2.1	6,992	0.03%
2024/05/16	0.1	213.25	0	0.00	210.50	0.1	7,020	0.00%
2024/05/15	0	0.00	0.2	219.00	217.00	-0.2	7,038	0.00%
2024/05/14	2.1	212.07	0	0.00	214.00	2.1	7,213	0.03%
2024/05/13	2	220.50	1.1	213.64	219.00	0.9	7,201	0.01%
2024/05/10	0.1	210.50	0	0.00	210.50	0.1	7,130	0.00%
2024/05/08	1.3	209.58	1	209.50	209.50	0.3	7,447	0.00%
2024/05/03	0	0.00	0	218.50	217.50	0	8,148	0.00%
2024/05/02	0	0.00	1	216.50	216.00	-1	8,247	-0.01%
2024/04/30	3.1	213.15	0	0.00	210.00	3.1	8,213	0.04%
2024/04/26	0.1	229.00	4.1	229.95	227.50	-4	8,103	-0.05%
2024/04/24	0	209.50	0	0.00	209.00	0	7,906	0.00%
2024/04/22	2.2	209.54	0	0.00	207.00	2.2	7,885	0.03%
2024/04/19	2.2	217.91	0	0.00	215.00	2.2	7,795	0.03%
2024/04/18	1	227.50	0	0.00	225.50	1	7,695	0.01%
2024/04/17	4.6	228.93	2	230.01	229.00	2.5	7,574	0.03%
2024/04/16	2	240.00	2	238.50	237.00	0	7,500	0.00%
2024/04/15	0	0.00	1	243.00	241.00	-1	7,467	-0.01%
2024/04/12	1	240.00	3.3	243.61	245.00	-2.3	7,483	-0.03%
2024/04/11	0	0.00	1.1	238.19	242.00	-1.1	7,431	-0.01%
2024/04/10	1.1	236.36	1	235.00	240.00	0.1	7,391	0.00%
2024/04/09	1	230.00	1	230.00	231.00	0	7,358	0.00%
2024/04/08	1	231.00	0	0.00	232.00	1	7,348	0.01%
2024/03/29	1	230.00	1	229.50	229.00	0	7,556	0.00%
2024/03/28	2	230.75	0	0.00	227.00	2	7,624	0.03%
2024/03/27	0.1	228.00	0	0.00	228.00	0.1	7,924	0.00%
2024/03/26	1	228.50	1	230.00	229.50	0	7,926	0.00%
2024/03/25	0	0.00	1.1	232.50	237.00	-1.1	7,892	-0.01%
2024/03/22	0	0.00	1	236.50	236.50	-1	7,858	-0.01%
2024/03/21	1	243.50	1	237.50	236.50	0	7,785	0.00%
2024/03/20	0	0.00	2	240.50	238.50	-2	7,913	-0.03%
2024/03/19	1	240.50	0	0.00	239.50	1	7,963	0.01%
2024/03/18	2	241.75	5	241.60	244.50	-3	7,934	-0.04%
2024/03/15	1.5	235.67	1.2	235.55	234.00	0.3	7,914	0.00%
2024/03/14	0	0.00	0.1	233.00	235.50	-0.1	7,900	0.00%
2024/03/13	1.1	236.41	1.3	236.69	230.50	-0.2	7,846	0.00%
2024/03/12	4.3	235.37	3	234.83	236.00	1.3	7,793	0.02%
2024/03/11	2.2	229.09	1	227.98	229.50	1.2	7,722	0.02%
2024/03/08	9.3	228.10	12.2	223.25	222.50	-2.8	7,635	-0.04%
2024/03/07	1.5	238.67	4.3	238.21	240.00	-2.8	7,314	-0.04%
2024/03/06	3.4	241.50	0	0.00	241.00	3.4	7,264	0.05%
2024/03/05	0.2	242.33	0	0.00	241.00	0.2	7,259	0.00%
2024/03/04	6.3	249.41	14.1	246.66	246.50	-7.8	7,191	-0.11%
2024/03/01	1	245.00	5.4	249.67	253.00	-4.4	7,109	-0.06%
2024/02/29	3.5	241.69	8.9	239.38	246.00	-5.3	6,948	-0.08%
2024/02/27	2	223.00	2	227.50	230.00	0	6,664	0.00%
2024/02/26	1	222.00	1.3	222.82	223.50	-0.3	6,590	0.00%
2024/02/23	4.5	233.78	4.1	234.07	231.50	0.4	6,505	0.01%
2024/02/22	0	0.00	1.3	231.08	233.00	-1.3	6,498	-0.02%
2024/02/21	5	230.60	10.2	232.12	232.00	-5.2	6,489	-0.08%
2024/02/20	2	227.00	10.7	225.21	228.50	-8.7	6,446	-0.14%
2024/02/19	13	221.69	3.1	223.06	223.00	9.9	6,536	0.15%
2024/02/16	8.1	227.84	6	228.42	226.00	2.1	6,577	0.03%
2024/02/15	4	227.50	10.8	227.58	229.00	-6.8	6,481	-0.10%
2024/02/05	1.3	213.25	8	217.12	217.00	-6.7	6,278	-0.11%
2024/02/02	2.7	214.44	4	214.75	214.00	-1.3	6,223	-0.02%
2024/02/01	6.7	211.73	7.1	212.59	213.50	-0.4	6,168	-0.01%
2024/01/31	2.3	213.19	2	216.25	208.00	0.3	6,050	0.00%
2024/01/30	2.1	213.17	0.7	212.71	212.00	1.4	5,985	0.02%
2024/01/29	2.2	215.68	6	213.92	216.00	-3.8	5,987	-0.06%
2024/01/26	6	215.08	13.4	214.52	217.00	-7.4	5,799	-0.13%
2024/01/25	1	200.50	34.3	198.94	200.50	-33.3	5,280	-0.63%
2024/01/24	3	197.33	0.1	197.50	193.50	2.9	5,127	0.06%
2024/01/23	2	193.75	4	195.13	195.50	-2	5,071	-0.04%
2024/01/22	1	187.50	1	189.00	187.50	0	4,994	0.00%
2024/01/19	0	0.00	3.1	191.90	187.00	-3.1	4,987	-0.06%
2024/01/17	1.2	181.58	0	0.00	182.50	1.2	4,926	0.02%
2024/01/16	0.1	185.50	0	0.00	186.00	0.1	4,946	0.00%
2024/01/12	2	187.75	1	187.50	187.50	1	5,205	0.02%
2024/01/11	1	187.00	1	188.00	187.00	0	5,273	0.00%
2024/01/10	4	184.13	1.2	185.57	187.00	2.9	5,293	0.05%
2024/01/09	2.1	192.00	1	194.50	190.00	1.1	5,268	0.02%
2024/01/08	2	193.00	3	192.50	192.00	-1	5,267	-0.02%
2024/01/04	0	0.00	1	187.50	188.00	-1	5,308	-0.02%
2024/01/03	2.1	188.58	1	192.50	189.50	1.1	5,427	0.02%
2024/01/02	1.1	196.84	2	197.75	195.00	-0.9	5,495	-0.02%
2023/12/29	0.1	197.00	1.2	198.84	197.00	-1	5,531	-0.02%
2023/12/28	4	200.38	2.9	201.38	201.50	1.1	5,510	0.02%
2023/12/27	1.1	201.37	1.4	198.16	203.00	-0.3	5,510	0.00%
2023/12/26	2	196.00	3.2	195.22	193.50	-1.2	5,340	-0.02%
2023/12/25	5	198.70	4	199.38	197.00	1	5,297	0.02%
2023/12/22	5	192.90	36.7	195.95	197.00	-31.7	5,205	-0.61%
2023/12/21	0	0.00	2	182.00	182.00	-2	4,892	-0.04%
2023/12/19	1.1	178.36	0	0.00	177.00	1.1	4,911	0.02%
2023/12/18	0.3	179.17	0	0.00	178.50	0.3	4,963	0.01%
2023/12/15	2	181.00	7	181.57	180.00	-5	5,028	-0.10%
2023/12/14	2.1	180.00	3	179.67	181.00	-0.9	4,950	-0.02%
2023/12/13	1	176.00	0	0.00	176.50	1	4,892	0.02%
2023/12/12	0.2	175.50	0	0.00	174.50	0.2	4,944	0.00%
2023/12/11	6	176.00	1	177.50	176.00	5	4,983	0.10%
2023/12/08	1.1	181.00	1	181.50	178.50	0.1	5,027	0.00%
2023/12/07	1	180.00	0	0.00	180.50	1	5,225	0.02%
2023/12/06	5	178.00	3	180.33	178.00	2	5,273	0.04%
2023/12/05	12	178.79	1	181.50	179.00	11	5,321	0.21%
2023/12/04	0.1	181.00	1	182.00	181.00	-0.9	5,328	-0.02%
2023/12/01	2.1	180.48	1	180.50	180.50	1.1	5,345	0.02%
2023/11/30	1	180.00	1	179.50	183.00	0	5,332	0.00%
2023/11/29	0	0.00	2	177.50	178.50	-2	5,283	-0.04%
2023/11/28	2	174.00	0	0.00	175.50	2	5,343	0.04%
2023/11/27	1	173.50	0	0.00	173.50	1	5,373	0.02%
2023/11/24	2.2	175.32	1	176.00	175.50	1.2	5,422	0.02%
2023/11/22	0	0.00	2.5	177.46	177.50	-2.5	5,418	-0.05%
2023/11/21	1	176.50	0	0.00	176.00	1	5,460	0.02%
2023/11/20	4.2	177.75	0.3	179.00	177.50	3.9	5,505	0.07%
2023/11/17	0	0.00	0.1	179.50	181.00	-0.1	5,543	0.00%
2023/11/16	4.1	179.51	6	179.50	180.50	-1.9	5,583	-0.03%
2023/11/15	0	0.00	5.2	180.09	180.00	-5.2	5,481	-0.09%
2023/11/14	2	174.75	3	175.83	175.00	-1	5,551	-0.02%
2023/11/13	0.1	175.50	1	175.50	174.50	-0.9	6,164	-0.01%
2023/11/10	0.1	173.50	1	173.50	173.50	-0.9	6,445	-0.01%
2023/11/09	3	168.83	3	170.67	172.50	0	6,645	0.00%
2023/11/08	5	169.80	4	170.25	171.00	1	6,735	0.01%
2023/11/07	6.2	168.60	2	168.50	168.50	4.2	6,755	0.06%
2023/11/06	3	178.47	2	174.50	173.00	1	6,738	0.02%
2023/11/02	0	0.00	1	171.50	172.00	-1	6,707	-0.01%
2023/11/01	0	0.00	3	169.00	169.00	-3	6,822	-0.04%
2023/10/31	3	168.83	3	170.33	168.00	0	6,916	0.00%
2023/10/30	4.2	168.52	2	169.00	169.00	2.2	7,005	0.03%
2023/10/27	1	169.50	7	169.79	169.50	-6	7,071	-0.08%
2023/10/26	6.2	169.60	0	0.00	167.00	6.2	7,216	0.09%
2023/10/25	1	170.50	3	172.67	173.00	-2	7,299	-0.03%
2023/10/24	4.3	168.23	5	168.80	170.00	-0.7	7,342	-0.01%
2023/10/23	10	167.93	7	167.64	168.00	3	7,307	0.04%
2023/10/20	2.2	173.20	1	173.50	173.00	1.2	7,205	0.02%
2023/10/19	2	178.50	0	0.00	178.50	2	7,130	0.03%
2023/10/18	1	179.50	1	180.50	180.00	0	7,122	0.00%
2023/10/17	4.1	178.40	0	0.00	178.50	4.1	7,183	0.06%
2023/10/16	11	181.36	0.3	180.50	179.00	10.7	7,225	0.15%
2023/10/13	0	0.00	0.1	183.50	183.50	-0.1	7,266	0.00%
2023/10/12	0	0.00	3	185.17	185.00	-3	7,245	-0.04%
2023/10/11	1.2	178.63	0	0.00	181.00	1.2	7,233	0.02%
2023/10/06	2.2	186.00	1	183.50	182.00	1.2	7,202	0.02%
2023/10/05	0	0.00	2.1	182.02	182.50	-2.1	7,158	-0.03%
2023/10/04	1.1	177.55	0	0.00	178.00	1.1	7,171	0.01%
2023/09/28	0.1	180.36	4	179.50	179.50	-3.9	7,258	-0.05%
2023/09/26	6.2	179.05	0	0.00	177.50	6.2	7,325	0.08%
2023/09/25	0.1	181.00	4	181.50	182.00	-4	7,373	-0.05%
2023/09/21	6.2	178.73	1	180.50	178.00	5.2	7,579	0.07%
2023/09/20	4	183.50	3	184.17	180.00	1	7,664	0.01%
2023/09/19	7	183.07	7	182.71	181.00	0	7,767	0.00%
2023/09/18	24	179.21	4	179.50	178.50	20	8,282	0.24%
2023/09/15	24.2	180.92	2	181.25	180.00	22.2	8,323	0.27%
2023/09/14	3.1	182.64	3	181.00	182.50	0.1	8,376	0.00%
2023/09/13	2.3	175.57	3	176.50	174.00	-0.7	8,346	-0.01%
2023/09/12	9.5	172.98	4	172.88	172.00	5.5	8,365	0.07%
2023/09/11	2	178.75	4.1	179.51	178.50	-2.1	8,287	-0.02%
2023/09/08	4.5	179.14	3	180.33	179.50	1.5	8,389	0.02%
2023/09/07	1	186.00	1	187.00	183.50	0	8,546	0.00%
2023/09/06	1	186.00	2	187.00	186.50	-1	8,648	-0.01%
2023/09/05	1	185.50	1	185.00	185.00	0	8,865	0.00%
2023/09/04	1	186.00	0.1	185.00	184.00	1	8,982	0.01%
2023/09/01	7.1	187.94	5.2	186.48	188.00	2	9,011	0.02%
2023/08/31	0.1	183.00	0	0.00	182.50	0.1	9,077	0.00%
2023/08/30	2.4	182.83	2	184.50	182.50	0.4	9,211	0.00%
2023/08/29	2	183.00	1	182.00	184.50	1	9,456	0.01%
2023/08/28	2	181.00	1	181.50	181.50	1	9,482	0.01%
2023/08/24	4.1	185.60	2	186.50	185.00	2.1	9,619	0.02%
2023/08/23	1	178.54	0	0.00	180.00	1	9,749	0.01%
2023/08/22	5.1	181.59	12	182.42	181.00	-7	9,975	-0.07%
2023/08/21	3.5	180.33	1	181.50	179.50	2.5	9,991	0.03%
2023/08/18	3.9	181.11	0	0.00	181.00	3.9	10,044	0.04%
2023/08/17	15.8	178.80	7	180.71	183.50	8.8	9,996	0.09%
2023/08/16	17.4	191.86	9	194.61	191.00	8.4	9,513	0.09%
2023/08/15	3.2	205.09	3	203.17	202.50	0.2	9,446	0.00%
2023/08/14	1.3	201.58	0	0.00	201.00	1.3	9,624	0.01%
2023/08/11	2.5	205.97	0	0.00	204.50	2.5	9,901	0.03%
2023/08/10	0.4	211.06	0	0.00	208.50	0.4	10,024	0.00%
2023/08/09	1.1	223.23	0	0.00	218.00	1.1	9,974	0.01%
2023/08/08	1	228.50	1	225.50	225.50	0	10,000	0.00%
2023/08/07	4	226.13	6.1	226.34	228.00	-2.1	9,996	-0.02%
2023/08/04	1	217.00	0	0.00	217.50	1	9,939	0.01%
2023/08/02	1.1	226.27	2	220.00	220.50	-0.9	9,958	-0.01%
2023/08/01	3.1	225.65	2	222.50	222.50	1.1	10,227	0.01%
2023/07/31	1.1	226.95	7	225.00	225.00	-6	10,323	-0.06%
2023/07/28	3	218.83	12	217.67	221.50	-9	10,400	-0.09%
2023/07/27	0	213.50	1	211.45	213.00	-1	10,711	-0.01%
2023/07/26	0.5	208.00	0	0.00	208.50	0.5	11,395	0.00%
2023/07/25	0.1	207.02	0.5	209.00	208.00	-0.4	11,620	0.00%
2023/07/24	6.2	209.08	1	208.00	208.50	5.2	11,671	0.04%
2023/07/21	3	212.86	0	0.00	215.00	3	11,738	0.03%
2023/07/20	5	215.70	0	220.00	213.00	5	11,800	0.04%
2023/07/19	3.1	222.71	2	224.50	219.00	1.1	11,899	0.01%
2023/07/18	3.1	220.03	2.1	221.52	222.00	1	12,083	0.01%
2023/07/17	0	0.00	0.1	219.00	218.50	-0.1	12,170	0.00%
2023/07/14	1	223.00	1	225.00	220.50	0	12,292	0.00%
2023/07/13	1.1	223.68	1	224.50	221.00	0.1	12,382	0.00%
2023/07/12	1	221.50	5.1	220.91	221.50	-4.1	12,447	-0.03%
2023/07/11	2	220.50	3	217.67	222.00	-1	12,582	-0.01%
2023/07/07	1	214.50	19	213.47	212.50	-18	12,723	-0.14%
2023/07/06	13	219.08	24	218.79	216.50	-11	12,802	-0.09%
2023/07/05	19	225.55	8	226.38	223.50	11	13,110	0.08%
2023/07/04	6	224.58	7	225.79	224.50	-1	13,391	-0.01%
2023/07/03	5	225.10	5	225.70	224.50	0	13,818	0.00%
2023/06/30	10	225.00	12	222.13	225.00	-2	13,825	-0.01%
2023/06/29	5	220.30	7.4	217.77	220.50	-2.4	13,824	-0.02%
2023/06/28	7	214.93	15.2	212.22	215.00	-8.2	13,779	-0.06%
2023/06/27	6.2	211.20	6	212.42	211.50	0.2	13,714	0.00%
2023/06/26	14.6	206.93	14	204.39	207.50	0.6	13,656	0.00%
2023/06/21	7	222.57	0	0.00	222.00	7	13,254	0.05%
2023/06/20	1	223.54	2	225.50	227.00	-1	13,325	-0.01%
2023/06/19	2	228.04	17	228.44	227.50	-15	13,442	-0.11%
2023/06/16	7	230.71	4	232.88	228.50	3	13,454	0.02%
2023/06/15	12	230.75	5.9	235.71	231.00	6.2	13,434	0.05%
2023/06/14	7	235.64	2	234.75	235.00	5	13,455	0.04%
2023/06/13	12.1	237.73	13.3	236.11	241.00	-1.2	13,480	-0.01%
2023/06/12	4	227.75	2	228.25	226.50	2	13,457	0.01%
2023/06/09	1	224.00	5.7	226.10	227.00	-4.7	13,641	-0.03%
2023/06/08	2.5	220.40	2.2	221.26	216.00	0.4	13,800	0.00%
2023/06/07	1	223.00	3	225.33	226.50	-2	14,437	-0.01%
2023/06/06	4	225.00	3	225.00	224.50	1	14,667	0.01%
2023/06/05	0.1	222.00	7.1	221.50	222.50	-7	14,787	-0.05%
2023/06/02	11.1	216.66	17.6	216.27	218.00	-6.5	14,948	-0.04%
2023/06/01	1.2	206.92	4	208.00	209.00	-2.8	15,102	-0.02%
2023/05/31	3	207.83	13	208.38	207.00	-10	15,223	-0.07%
2023/05/30	7.1	206.08	9.1	206.72	205.50	-2	15,284	-0.01%
2023/05/29	14.1	212.34	8.2	210.77	205.00	5.9	15,377	0.04%
2023/05/26	28.3	209.73	27.5	209.84	211.00	0.9	15,672	0.01%
2023/05/25	6	200.67	4.1	202.61	204.00	2	15,576	0.01%
2023/05/24	1.1	202.45	2	202.01	203.50	-0.9	15,794	-0.01%
2023/05/23	2	200.50	13	199.73	200.50	-11	15,994	-0.07%
2023/05/22	4	196.75	13.2	199.25	196.00	-9.2	16,029	-0.06%
2023/05/19	6	196.24	5.5	197.36	198.00	0.5	16,148	0.00%
2023/05/18	7.2	200.72	2.2	199.82	198.50	5	16,664	0.03%
2023/05/17	10.1	204.05	20.3	204.60	204.00	-10.3	16,424	-0.06%
2023/05/16	4.1	197.35	31.5	197.44	198.00	-27.5	16,328	-0.17%
2023/05/15	1	191.50	1	192.00	191.00	0	16,291	0.00%
2023/05/12	0.2	190.00	2	192.00	193.00	-1.8	16,487	-0.01%
2023/05/11	1.2	188.92	1.5	188.69	189.00	-0.3	16,727	0.00%
2023/05/10	0	191.00	1	190.00	191.00	-1	16,947	-0.01%
2023/05/09	4.1	192.00	5.1	192.41	192.00	-1	17,073	-0.01%
2023/05/08	11.4	194.05	54.1	193.51	192.50	-42.7	17,251	-0.25%
2023/05/05	21	198.45	21.2	197.95	198.00	-0.2	17,369	0.00%
2023/05/04	15.1	197.00	6.1	197.17	196.50	9	18,012	0.05%
2023/05/03	18	199.39	26	200.14	197.00	-8	18,098	-0.04%
2023/05/02	7.5	192.03	83.1	192.62	197.50	-75.6	17,881	-0.42%
2023/04/28	0	0.00	8.5	190.50	190.50	-8.5	17,603	-0.05%
2023/04/27	0	174.50	1	177.50	173.50	-1	17,597	-0.01%
2023/04/26	3	174.83	3	171.83	175.50	0	17,774	0.00%
2023/04/25	6.1	173.59	4.6	171.39	170.00	1.4	17,824	0.01%
2023/04/24	16	176.69	20	174.80	173.50	-4	17,950	-0.02%
2023/04/21	3	171.33	10	172.40	172.00	-7	17,974	-0.04%
2023/04/20	5.1	168.22	2	168.25	167.00	3.1	18,203	0.02%
2023/04/19	5	170.90	1	171.50	171.00	4	18,613	0.02%
2023/04/18	5.5	171.20	2	171.00	171.50	3.5	18,811	0.02%
2023/04/17	7	172.43	0	0.00	172.00	7	19,005	0.04%
2023/04/14	11	172.73	9	172.72	173.50	2	19,254	0.01%
2023/04/13	1	173.50	1	175.00	173.50	0	19,349	0.00%
2023/04/12	12	175.29	7	175.50	175.00	5	19,500	0.03%
2023/04/11	1.1	178.95	2.1	179.48	178.50	-1	19,579	-0.01%
2023/04/10	16.1	179.24	24	178.44	178.00	-7.9	19,623	-0.04%
2023/04/07	27.1	171.70	8	170.13	172.00	19.1	19,333	0.10%
2023/04/06	37.2	173.35	9	171.83	171.00	28.2	19,087	0.15%
2023/03/31	1.1	184.95	2.1	185.23	184.50	-1	18,757	-0.01%
2023/03/30	1.1	180.73	2	182.75	184.50	-0.9	18,956	0.00%
2023/03/29	2.2	180.75	1	180.00	179.50	1.2	18,944	0.01%
2023/03/28	4	182.99	3.2	181.84	182.00	0.9	19,128	0.00%
2023/03/27	2	184.24	8	185.19	185.00	-6	19,233	-0.03%
2023/03/24	9	184.06	10	183.70	184.00	-1	19,458	-0.01%
2023/03/23	4.3	180.49	1	180.00	181.00	3.3	19,549	0.02%
2023/03/22	31.1	183.48	20	183.00	182.50	11.1	20,129	0.06%
2023/03/21	3.2	178.38	4	178.88	178.50	-0.8	20,311	0.00%
2023/03/20	6	177.33	3	177.33	177.00	3	20,573	0.01%
2023/03/17	11	176.27	9	177.06	175.50	2	20,951	0.01%
2023/03/16	24.3	173.15	12	174.38	173.50	12.3	21,229	0.06%
2023/03/15	14.2	177.15	9	177.44	174.00	5.2	21,596	0.02%
2023/03/14	34.2	175.66	19	177.34	174.00	15.2	21,825	0.07%
2023/03/13	22.1	175.33	36	176.26	176.00	-13.9	21,869	-0.06%
2023/03/10	107.7	180.66	6	180.67	180.00	101.7	21,694	0.47%	大買/鉅額交易
2023/03/09	9	202.39	7	204.36	199.50	2	21,317	0.01%
2023/03/08	11.2	199.47	9.2	201.36	201.00	2	21,404	0.01%
2023/03/07	16	208.84	21	208.81	205.00	-5	21,612	-0.02%
2023/03/06	9	202.24	32.5	202.33	207.50	-23.5	21,672	-0.11%
2023/03/03	12.1	196.40	11	194.45	192.50	1.1	21,756	0.01%
2023/03/02	3	193.84	5	194.40	194.50	-2	22,171	-0.01%
2023/03/01	9.5	192.31	7	193.79	193.00	2.5	22,508	0.01%
2023/02/24	27.2	195.59	26.4	196.02	194.50	0.8	22,873	0.00%
2023/02/23	41.1	201.95	9	201.61	202.00	32.1	23,262	0.14%
2023/02/22	23.2	204.06	23	203.74	202.00	0.2	24,058	0.00%
2023/02/21	7	207.86	16.1	208.91	210.00	-9.1	24,129	-0.04%
2023/02/20	14	203.82	6.1	204.01	203.50	7.9	24,377	0.03%
2023/02/17	8	205.75	8	206.06	206.00	0	25,053	0.00%
2023/02/16	17	203.29	42.1	204.35	206.00	-25.1	25,127	-0.10%
2023/02/15	6.1	191.91	1.1	191.07	191.00	5	24,963	0.02%
2023/02/14	23	197.17	23	195.28	194.00	0	25,384	0.00%
2023/02/13	4	193.00	5.7	195.43	196.50	-1.7	25,641	-0.01%
2023/02/10	15	195.67	17.1	193.47	193.00	-2.1	25,850	-0.01%
2023/02/09	4	195.38	2.1	195.49	196.50	2	26,118	0.01%
2023/02/08	42.2	194.82	26	194.48	193.00	16.1	26,283	0.06%
2023/02/07	11	190.82	8.1	191.68	193.00	2.9	26,566	0.01%
2023/02/06	44.1	192.93	17.2	193.12	191.50	26.9	26,647	0.10%
2023/02/03	10.1	192.33	13.4	191.98	190.50	-3.3	26,670	-0.01%
2023/02/02	35	188.14	37.5	189.28	190.50	-2.5	26,475	-0.01%
2023/02/01	3	177.33	8	177.19	179.00	-5	26,112	-0.02%
2023/01/31	13.1	173.81	1	173.00	172.50	12.1	26,147	0.05%
2023/01/30	4	175.50	3	176.00	173.50	1	26,138	0.00%
2023/01/17	3	176.00	2.2	176.09	176.00	0.8	25,983	0.00%
2023/01/16	3.1	175.34	10	175.35	176.50	-6.9	26,111	-0.03%
2023/01/13	4	172.63	2	173.00	173.00	2	26,318	0.01%
2023/01/12	3	175.00	18	174.72	172.00	-15	26,425	-0.06%
2023/01/11	5.2	173.40	6.1	173.43	174.00	-0.9	26,403	0.00%
2023/01/10	14	175.25	27.3	176.13	173.50	-13.3	26,451	-0.05%
2023/01/09	30	175.40	30	173.37	172.50	0	26,265	0.00%
2023/01/06	5	170.50	17	169.32	172.00	-12	26,179	-0.05%
2023/01/05	28	167.55	30	165.70	165.00	-2	26,179	-0.01%
2023/01/04	30	172.92	27.2	172.53	170.00	2.8	26,238	0.01%
2023/01/03	4	168.13	12	166.25	170.50	-8	26,247	-0.03%
2022/12/30	15	163.67	6	164.42	161.00	9	26,196	0.03%
2022/12/29	8	162.25	14	159.89	164.00	-6	26,189	-0.02%
2022/12/28	26.1	162.89	11	163.86	161.00	15.1	26,216	0.06%
2022/12/27	1.1	167.57	0	0.00	168.00	1.1	26,263	0.00%
2022/12/26	3	168.33	0	0.00	166.00	3	26,416	0.01%
2022/12/23	0.1	166.85	0	0.00	167.00	0.1	26,662	0.00%
2022/12/22	4	167.75	5	168.40	169.50	-1	26,847	0.00%
2022/12/21	2.3	165.66	4	164.25	164.00	-1.8	26,905	-0.01%
2022/12/20	4	169.63	10	170.05	164.00	-6	26,953	-0.02%
2022/12/19	4	169.25	3	171.00	169.50	1	27,091	0.00%
2022/12/16	22.3	170.92	4	172.75	168.00	18.3	27,192	0.07%
2022/12/15	19	178.00	15	178.70	177.00	4	27,037	0.01%
2022/12/14	25.3	175.01	41	174.76	178.50	-15.7	26,864	-0.06%
2022/12/13	11.2	168.83	4	169.25	165.00	7.2	26,294	0.03%
2022/12/12	6.1	169.13	7	171.29	171.00	-0.9	26,022	0.00%
2022/12/09	24.6	170.35	24	170.90	170.00	0.6	25,876	0.00%
2022/12/08	12.3	170.66	7	170.36	169.50	5.3	25,677	0.02%
2022/12/07	15	175.90	6	174.17	172.00	9	25,533	0.04%
2022/12/06	14.1	183.01	4.1	181.52	181.50	10	25,368	0.04%
2022/12/05	10.1	184.90	33	184.39	186.00	-22.9	25,288	-0.09%
2022/12/02	24.3	177.87	14	179.82	181.00	10.3	25,249	0.04%
2022/12/01	55.3	181.06	35	178.34	177.50	20.3	25,343	0.08%
2022/11/30	9	175.22	8.1	176.13	181.00	0.9	25,232	0.00%
2022/11/29	44.2	180.69	15.1	178.29	177.00	29.1	25,069	0.12%
2022/11/28	7.4	179.86	20.2	181.55	184.00	-12.8	24,844	-0.05%
2022/11/25	25	179.12	19.1	179.07	177.50	5.9	24,664	0.02%
2022/11/24	47	175.18	79.2	175.74	178.00	-32.2	24,408	-0.13%
2022/11/23	35.2	166.98	51	168.21	169.00	-15.8	24,076	-0.07%
2022/11/22	33.1	164.92	21	165.10	163.50	12.1	23,799	0.05%
2022/11/21	49.9	163.47	43.1	164.99	164.00	6.8	23,469	0.03%
2022/11/18	85	174.53	40.2	173.42	170.00	44.9	22,849	0.20%
2022/11/17	2	187.25	7	187.71	188.50	-5	22,015	-0.02%
2022/11/16	22	179.82	54.1	180.23	182.50	-32.1	21,904	-0.15%
2022/11/15	75.5	182.50	34	181.88	178.50	41.5	21,782	0.19%
2022/11/14	21	192.31	41.1	193.60	193.50	-20.1	21,755	-0.09%
2022/11/11	75.1	192.25	45.3	193.20	189.50	29.8	22,085	0.13%
2022/11/10	24.6	189.36	13	191.85	185.00	11.6	21,815	0.05%
2022/11/09	33.4	197.45	19	195.87	195.00	14.4	21,644	0.07%
2022/11/08	17.1	208.94	25	207.96	203.00	-7.9	21,457	-0.04%
2022/11/07	25.1	210.17	9	211.06	208.00	16.1	21,297	0.08%
2022/11/04	41	210.10	40	210.99	217.00	1	20,999	0.00%
2022/11/03	31	207.29	49	206.57	212.50	-18	20,765	-0.09%
2022/11/02	17	199.62	15	200.37	200.50	2	20,781	0.01%
2022/11/01	14	202.93	2	204.75	202.00	12	20,920	0.06%
2022/10/31	17	207.26	8	205.75	205.50	9	20,907	0.04%
2022/10/28	17	201.91	22	201.98	207.00	-5	20,928	-0.02%
2022/10/27	15	190.13	12	189.17	196.00	3	20,654	0.01%
2022/10/26	5	183.50	27	184.44	186.00	-22	20,510	-0.11%
2022/10/25	10	183.20	13	184.04	182.50	-3	20,514	-0.01%
2022/10/24	32	186.00	18.3	187.19	185.00	13.8	20,460	0.07%
2022/10/21	34.1	191.22	38	186.43	183.50	-4	20,432	-0.02%
2022/10/20	25	196.96	27	195.85	200.50	-2	20,179	-0.01%
2022/10/19	7.1	202.49	9	204.06	201.00	-1.9	20,098	-0.01%
2022/10/18	18	205.67	5	206.00	205.00	13	20,078	0.06%
2022/10/17	20	199.50	20	200.25	205.00	0	20,107	0.00%
2022/10/14	18.1	208.41	23	209.02	206.50	-4.9	19,989	-0.02%
2022/10/13	25	203.76	17	202.56	200.00	8	19,795	0.04%
2022/10/12	8	199.38	15	203.92	207.00	-7	19,691	-0.04%
2022/10/11	23	204.91	13	202.54	201.00	10	19,656	0.05%
2022/10/07	4	219.00	23	220.46	221.00	-19	19,904	-0.10%
2022/10/06	25.1	214.74	23	215.13	218.00	2.1	20,385	0.01%
2022/10/05	15	220.13	15.1	221.28	219.00	-0.1	20,750	0.00%
2022/10/04	13.1	213.19	13	215.50	218.50	0.1	21,066	0.00%
2022/10/03	22	205.52	15	209.10	209.00	7	21,333	0.03%
2022/09/30	5	207.90	14	208.29	212.00	-9	21,793	-0.04%
2022/09/29	12	207.84	5	208.50	206.50	7	22,711	0.03%
2022/09/28	11	211.00	24	205.73	205.50	-13	23,035	-0.06%
2022/09/27	8	215.13	8	215.75	219.00	0	23,768	0.00%
2022/09/26	15.1	217.25	16	217.81	215.50	-1	24,268	0.00%
2022/09/23	14	230.96	8	228.06	227.00	6	24,475	0.02%
2022/09/22	10	238.20	16	236.41	238.50	-6	24,749	-0.02%
2022/09/21	1	231.50	3	232.50	234.50	-2	24,902	-0.01%
2022/09/20	12	234.21	12	236.50	235.50	0	25,011	0.00%
2022/09/19	3.2	234.22	2	232.00	234.00	1.2	25,194	0.00%
2022/09/16	17	234.44	24.1	237.20	234.50	-7.1	25,504	-0.03%
2022/09/15	28	244.00	24	241.33	240.00	4	26,060	0.02%
2022/09/14	14	241.29	8	241.94	242.50	6	26,125	0.02%
2022/09/13	11	246.59	15	247.17	248.50	-4	26,249	-0.02%
2022/09/12	25	243.98	24	238.17	237.50	1	26,185	0.00%
2022/09/08	49	238.04	47	237.30	240.50	2	26,324	0.01%
2022/09/07	16.1	226.01	13	226.88	228.50	3.1	26,382	0.01%
2022/09/06	33	237.30	24	234.94	232.50	9	26,387	0.03%
2022/09/05	12	242.42	13	244.08	243.00	-1	26,468	0.00%
2022/09/02	13	239.62	13	241.19	242.00	0	26,588	0.00%
2022/09/01	5	236.00	8.4	233.82	233.50	-3.4	26,784	-0.01%
2022/08/31	43	245.57	44	240.47	239.50	-1	26,958	0.00%
2022/08/30	13	239.38	14	241.29	247.00	-1	26,980	0.00%
2022/08/29	14.1	236.42	15.2	236.58	240.50	-1.2	27,013	0.00%
2022/08/26	18	242.14	16	240.13	240.00	2	27,221	0.01%
2022/08/25	23.1	245.28	21	243.52	244.00	2.1	27,195	0.01%
2022/08/24	21	243.57	20	244.58	241.00	1	27,382	0.00%
2022/08/23	17	240.38	15.2	241.30	243.50	1.8	27,788	0.01%
2022/08/22	7	243.21	11.1	242.55	243.50	-4.1	28,218	-0.01%
2022/08/19	21	247.57	20.7	246.45	241.50	0.3	28,532	0.00%
2022/08/18	33	224.48	57.8	233.35	238.00	-24.8	28,229	-0.09%
2022/08/17	12	217.33	8	217.75	216.50	4	28,012	0.01%
2022/08/16	10	214.35	16.8	216.38	217.00	-6.8	28,013	-0.02%
2022/08/15	17	208.62	28	204.61	211.50	-11	28,004	-0.04%
2022/08/12	23	195.61	21	197.64	198.00	2	28,163	0.01%
2022/08/11	26	198.81	32	198.41	197.00	-6	28,840	-0.02%
2022/08/10	36	196.21	29	196.88	196.50	7	29,292	0.02%
2022/08/09	43	195.91	45.5	197.19	201.00	-2.5	29,733	-0.01%
2022/08/08	11	198.36	28.4	200.21	205.00	-17.4	29,733	-0.06%
2022/08/05	13	189.23	17	193.21	195.00	-4	29,821	-0.01%
2022/08/04	18	182.61	39	183.64	188.00	-21	29,883	-0.07%
2022/08/03	28.1	182.68	20	179.95	181.00	8.1	30,183	0.03%
2022/08/02	16	184.06	17	185.76	186.00	-1	30,199	0.00%
2022/08/01	17.1	190.21	16	189.28	189.50	1.1	30,270	0.00%
2022/07/29	8.1	193.06	12	194.25	195.50	-4	30,443	-0.01%
2022/07/28	29	191.64	25	191.34	191.00	4	30,465	0.01%
2022/07/27	15	184.00	15	185.80	187.00	0	30,360	0.00%
2022/07/26	7	187.21	7	188.50	186.50	0	30,392	0.00%
2022/07/25	19	186.29	21	187.02	185.50	-2	30,679	-0.01%
2022/07/22	17	189.79	24	189.96	188.00	-7	30,740	-0.02%
2022/07/21	12	184.25	8	185.31	186.00	4	30,751	0.01%
2022/07/20	11.1	181.39	26	181.63	180.50	-14.9	30,838	-0.05%
2022/07/19	27	175.63	9	175.89	174.50	18	30,855	0.06%
2022/07/18	15	177.60	14	178.32	176.00	1	30,902	0.00%
2022/07/15	51.2	173.93	52	174.97	176.50	-0.8	30,939	0.00%
2022/07/14	52.2	170.41	68	170.98	175.50	-15.8	30,749	-0.05%
2022/07/13	44.1	170.56	28	171.39	166.00	16.1	30,353	0.05%
2022/07/12	20	166.80	23	165.89	168.50	-3	29,951	-0.01%
2022/07/11	28	168.25	20	169.23	166.50	8	29,701	0.03%
2022/07/08	66	169.33	61.1	171.17	170.50	4.9	29,604	0.02%
2022/07/07	44.3	160.92	37	163.27	168.00	7.3	29,163	0.03%
2022/07/06	47	161.20	37	162.47	160.50	10	28,192	0.04%
2022/07/05	16.1	165.35	29	166.12	162.00	-12.9	27,920	-0.05%
2022/07/04	5	168.80	18	169.50	170.00	-13	27,225	-0.05%
2022/07/01	21.4	175.56	14	175.07	170.00	7.4	26,936	0.03%
2022/06/30	11.4	192.93	2	195.00	188.50	9.4	26,824	0.03%
2022/06/29	3	206.33	5	205.90	209.00	-2	26,768	-0.01%
2022/06/28	3	202.67	8	204.31	205.00	-5	27,221	-0.02%
2022/06/27	12	203.17	13	203.35	204.00	-1	27,511	0.00%
2022/06/24	24	196.92	19	196.84	196.00	5	27,640	0.02%
2022/06/23	14	196.04	54	195.06	197.00	-40	27,833	-0.14%
2022/06/22	16.2	191.82	8	191.63	188.50	8.2	28,270	0.03%
2022/06/21	23	196.26	20.1	193.32	199.00	2.9	28,926	0.01%
2022/06/20	16.2	198.69	7	197.14	192.50	9.2	29,007	0.03%
2022/06/17	14	195.32	6	196.58	204.50	8	29,177	0.03%
2022/06/16	4.1	205.88	14.1	205.11	201.00	-10	28,823	-0.03%
2022/06/15	17.4	206.92	13	208.58	203.50	4.4	29,010	0.02%
2022/06/14	21	204.05	21.3	206.09	211.00	-0.3	29,119	0.00%
2022/06/13	14.3	211.36	4.2	211.29	208.50	10.1	28,965	0.03%
2022/06/10	16.2	214.90	33.9	214.85	219.00	-17.7	28,896	-0.06%
2022/06/09	5.6	211.10	14.2	209.86	212.00	-8.6	28,690	-0.03%
2022/06/08	6.1	203.55	14	205.21	206.50	-7.9	28,613	-0.03%
2022/06/07	12.3	199.00	6	200.58	200.50	6.3	28,659	0.02%
2022/06/06	29.6	204.28	7	206.14	202.50	22.6	28,801	0.08%
2022/06/02	24	209.92	12	209.88	209.00	12	28,755	0.04%
2022/06/01	35	211.26	21.4	209.78	209.50	13.6	28,898	0.05%
2022/05/31	18.4	206.29	10	206.95	203.00	8.4	28,582	0.03%
2022/05/30	30	211.45	23	210.28	207.00	7	28,155	0.02%
2022/05/27	13	206.31	18	207.58	212.50	-5	27,660	-0.02%
2022/05/26	26	197.73	36.4	199.72	198.00	-10.4	27,239	-0.04%
2022/05/25	10	190.65	23	194.07	195.00	-13	28,257	-0.05%
2022/05/24	22.1	193.74	16	195.38	191.00	6.1	28,262	0.02%
2022/05/23	20.1	197.35	25	195.80	194.50	-5	28,328	-0.02%
2022/05/20	36	199.17	39	200.33	200.50	-3	28,185	-0.01%
2022/05/19	47.2	192.47	52.4	193.63	200.50	-5.2	27,834	-0.02%
2022/05/18	18	188.53	18	189.97	193.50	0	27,147	0.00%
2022/05/17	10.2	181.56	14.1	181.77	186.50	-3.9	26,881	-0.01%
2022/05/16	6	175.08	31	176.56	178.50	-25	26,522	-0.09%
2022/05/13	20	165.35	20	165.20	169.00	0	26,300	0.00%
2022/05/12	47	168.67	31	166.68	165.50	16	26,146	0.06%
2022/05/11	16	175.81	16	176.78	173.00	0	26,127	0.00%
2022/05/10	18	169.50	18.1	168.79	173.00	-0.1	26,129	0.00%
2022/05/09	2.1	170.49	2	172.25	170.00	0.1	26,308	0.00%
2022/05/06	29	166.66	13.1	167.54	172.50	15.9	26,350	0.06%
2022/05/05	9.1	170.39	22	172.05	173.50	-12.9	26,415	-0.05%
2022/05/04	39	169.13	32	168.13	167.00	7	26,359	0.03%
2022/05/03	50.1	172.02	36.3	172.11	171.50	13.8	26,392	0.05%
2022/04/29	9.1	175.85	16	176.66	174.00	-6.9	26,523	-0.03%
2022/04/28	25	172.46	19	170.37	169.50	6	26,444	0.02%
2022/04/27	30.1	169.61	27	172.39	175.00	3.1	26,567	0.01%
2022/04/26	31	171.66	41	172.93	175.00	-10	26,696	-0.04%
2022/04/25	6	171.42	2	170.00	169.50	4	26,938	0.01%
2022/04/22	15	182.00	26	181.62	180.50	-11	26,942	-0.04%
2022/04/21	15.3	185.21	23.1	186.02	185.00	-7.8	27,071	-0.03%
2022/04/20	35	182.84	37	182.16	179.00	-2	27,297	-0.01%
2022/04/19	21	177.86	13	177.85	177.00	8	27,306	0.03%
2022/04/18	4	171.38	16.4	172.67	169.50	-12.4	27,393	-0.05%
2022/04/15	36	173.40	22	172.14	170.50	14	27,735	0.05%
2022/04/14	19	174.32	19	175.97	179.50	0	28,304	0.00%
2022/04/13	28.1	171.44	28	172.79	173.00	0.1	28,427	0.00%
2022/04/12	5.2	168.50	3	169.50	169.50	2.2	28,619	0.01%
2022/04/11	51	168.82	35	167.79	168.00	16	28,722	0.06%
2022/04/08	22.1	173.46	22	173.70	174.50	0.1	28,998	0.00%
2022/04/07	36.3	171.63	29	171.74	168.00	7.3	28,841	0.03%
2022/04/06	23	177.65	17	176.74	176.50	6	28,591	0.02%
2022/04/01	19	179.55	21	180.24	180.50	-2	28,306	-0.01%
2022/03/31	17	184.71	14	184.56	185.00	3	28,140	0.01%
2022/03/30	16	178.72	17	179.03	179.50	-1	28,215	0.00%
2022/03/29	20.1	177.59	13	178.27	179.50	7.1	27,933	0.03%
2022/03/28	19.1	176.58	20.8	177.54	181.50	-1.6	27,650	-0.01%
2022/03/25	55.7	176.70	54	176.06	177.00	1.7	27,280	0.01%
2022/03/24	19	161.66	56.4	164.06	172.50	-37.4	26,557	-0.14%
2022/03/23	11.1	154.10	25	156.06	157.00	-13.9	25,865	-0.05%
2022/03/22	16	150.22	13.4	149.37	153.00	2.6	26,108	0.01%
2022/03/21	13	144.54	15	144.47	144.50	-2	25,879	-0.01%
2022/03/18	4	143.88	10	143.90	145.50	-6	26,077	-0.02%
2022/03/17	13	138.00	33	136.58	140.00	-20	25,941	-0.08%
2022/03/16	5.3	130.19	11	130.00	130.00	-5.7	25,870	-0.02%
2022/03/15	27	130.72	30	127.25	126.50	-3	26,235	-0.01%
2022/03/14	17	134.38	30	132.97	136.00	-13	26,500	-0.05%
2022/03/11	35	131.76	7	131.93	132.00	28	26,591	0.11%
2022/03/10	65.2	135.02	56.1	131.98	131.00	9.1	26,570	0.03%
2022/03/09	66	132.13	72	133.35	134.50	-6	26,616	-0.02%
2022/03/08	54.2	135.90	97	134.73	130.00	-42.8	26,447	-0.16%
2022/03/07	17.4	139.07	27	139.74	138.00	-9.6	26,398	-0.04%
2022/03/04	12	146.04	14	145.11	147.00	-2	26,573	-0.01%
2022/03/03	7.1	146.58	7	146.36	146.50	0.1	26,961	0.00%
2022/03/02	19	146.97	12	146.92	146.50	7	27,141	0.03%
2022/03/01	4	149.25	8	150.56	150.00	-4	27,201	-0.01%
2022/02/25	18	152.64	22.3	151.10	147.50	-4.3	27,962	-0.02%
2022/02/24	16.3	148.49	6	148.83	147.00	10.3	26,920	0.04%
2022/02/23	13	153.58	29.6	151.36	152.50	-16.6	27,583	-0.06%
2022/02/22	19	147.16	11	146.73	146.00	8	28,880	0.03%
2022/02/21	1	146.00	14	149.07	149.00	-13	28,897	-0.05%
2022/02/18	6.3	146.69	6	146.67	146.00	0.3	28,964	0.00%
2022/02/17	2	144.50	24	144.04	146.00	-22	28,875	-0.08%
2022/02/16	31.1	140.37	23.1	141.50	140.50	8	28,656	0.03%
2022/02/15	28	140.50	17	139.47	138.00	11	28,612	0.04%
2022/02/14	23.2	141.91	5	141.40	141.50	18.2	28,361	0.06%
2022/02/11	24.4	149.12	14.3	148.17	148.50	10.1	28,145	0.04%
2022/02/10	55.4	158.71	10	158.35	152.00	45.4	28,105	0.16%
2022/02/09	3	156.50	4	158.50	156.50	-1	27,722	0.00%
2022/02/08	8	154.88	5	155.60	154.00	3	27,684	0.01%
2022/02/07	17	153.03	33.6	155.28	157.50	-16.6	27,610	-0.06%
2022/01/26	29	146.74	27	148.31	146.50	2	27,338	0.01%
2022/01/25	8	151.06	5	151.10	147.50	3	27,662	0.01%
2022/01/24	19	148.13	16	149.09	154.50	3	27,855	0.01%
2022/01/21	13	154.15	31	152.85	153.00	-18	27,721	-0.06%
2022/01/20	86	156.56	79	155.33	155.50	7	27,787	0.03%
2022/01/19	11.9	157.68	19	158.45	160.00	-7.1	27,546	-0.03%
2022/01/18	19.2	156.88	32	157.56	157.50	-12.8	27,586	-0.05%
2022/01/17	7	150.93	9	151.17	153.00	-2	27,342	-0.01%
2022/01/14	9	143.61	13	145.69	149.50	-4	27,570	-0.01%
2022/01/13	20	141.75	21.1	142.94	145.50	-1.1	27,268	0.00%
2022/01/12	30	145.13	26	144.35	146.00	4	26,742	0.01%
2022/01/11	6	149.00	6	150.58	148.00	0	26,472	0.00%
2022/01/10	28	148.36	20	148.80	147.00	8	26,245	0.03%
2022/01/07	31.2	152.61	10.1	153.34	150.00	21.2	25,915	0.08%
2022/01/06	14	152.89	19	154.26	158.50	-5	25,141	-0.02%
2022/01/05	14.1	155.62	12	155.25	152.00	2.1	24,830	0.01%
2022/01/04	33.4	155.70	30	156.60	156.50	3.4	24,805	0.01%
2022/01/03	19	155.34	28	156.70	155.00	-9	24,513	-0.04%
2021/12/30	5	149.90	11	147.36	151.00	-6	23,918	-0.03%
2021/12/29	9	146.44	89.7	146.69	146.00	-80.7	23,910	-0.34%
2021/12/28	13	148.08	13	148.35	148.50	0	24,017	0.00%
2021/12/27	32.1	147.62	30	147.42	146.50	2.1	23,982	0.01%
2021/12/24	53	149.70	37	149.14	148.00	16	23,720	0.07%
2021/12/23	3.5	140.71	4.2	141.11	142.50	-0.7	22,952	0.00%
2021/12/22	1.1	135.55	3	139.00	138.00	-2	23,031	-0.01%
2021/12/21	3	134.83	7	136.86	136.50	-4	23,073	-0.02%
2021/12/20	16	138.13	4	134.38	134.00	12	23,026	0.05%
2021/12/17	11	141.95	59	140.87	143.00	-48	23,008	-0.21%
2021/12/16	26	139.83	38.2	140.53	143.00	-12.2	22,816	-0.05%
2021/12/15	18	133.67	6	135.00	135.00	12	22,129	0.05%
2021/12/14	8	134.00	9	133.61	135.00	-1	21,914	0.00%
2021/12/13	99	139.31	21	136.05	135.00	78	21,607	0.36%
2021/12/10	5	132.30	13	133.62	136.00	-8	21,243	-0.04%
2021/12/09	22.2	134.66	21	134.24	131.50	1.2	20,944	0.01%
2021/12/08	26	129.88	42	129.89	133.00	-16	20,495	-0.08%
2021/12/07	6	126.83	17.1	126.76	129.00	-11.1	20,086	-0.06%
2021/12/06	23	120.85	5	121.80	123.00	18	19,850	0.09%
2021/12/03	10	122.95	22	123.96	127.00	-12	19,809	-0.06%
2021/12/02	42	120.75	15	120.97	118.00	27	19,497	0.14%
2021/12/01	37	120.15	6.2	120.73	122.00	30.8	19,303	0.16%
2021/11/30	25	126.10	14	125.82	125.50	11	19,069	0.06%
2021/11/29	11.2	119.11	40.1	118.98	123.00	-28.9	18,690	-0.15%
2021/11/26	45.1	118.34	33	118.77	116.50	12.1	18,253	0.07%
2021/11/25	32.4	121.57	43.1	122.39	124.00	-10.7	18,128	-0.06%
2021/11/24	97.2	122.82	64.1	120.43	121.50	33.1	18,025	0.18%
2021/11/23	17.5	118.83	18	121.00	122.00	-0.5	17,380	0.00%
2021/11/22	35	118.87	30.4	119.90	121.00	4.6	17,102	0.03%
2021/11/19	20	113.68	27.5	114.64	117.00	-7.5	16,077	-0.05%
2021/11/18	1	104.00	12.1	105.63	106.50	-11.1	14,565	-0.08%
2021/11/17	21	94.90	8	94.99	97.00	13	14,477	0.09%
2021/11/16	9.1	92.94	6	92.83	93.00	3.1	14,555	0.02%
2021/11/15	9	93.04	4.1	93.51	92.90	4.9	14,594	0.03%
2021/11/12	4.2	93.95	15	93.68	94.00	-10.8	14,618	-0.07%
2021/11/11	34.1	91.91	4	91.80	91.30	30.1	14,472	0.21%
2021/11/10	6	90.50	7	90.87	90.40	-1	14,615	-0.01%
2021/11/09	3	92.10	8.2	93.09	90.40	-5.2	14,599	-0.04%
2021/11/08	7	89.47	1	88.80	88.30	6	14,387	0.04%
2021/11/05	10	88.75	11.3	89.12	93.40	-1.3	14,490	-0.01%
2021/11/04	6.2	92.40	3	92.66	90.60	3.2	14,242	0.02%
2021/11/03	11.1	93.66	12	93.38	93.70	-0.9	14,336	-0.01%
2021/11/02	9	95.11	16.5	94.23	93.10	-7.5	14,258	-0.05%
2021/11/01	8.2	95.42	15.5	95.74	95.60	-7.3	13,772	-0.05%
2021/10/29	8	91.39	12	91.68	91.90	-4	13,483	-0.03%
2021/10/28	18	91.42	23.1	91.50	90.90	-5.1	13,464	-0.04%
2021/10/27	3	87.93	3	88.67	88.20	0	13,179	0.00%
2021/10/26	25.1	89.00	28	89.55	88.30	-2.9	13,181	-0.02%
2021/10/25	10	86.57	17.3	86.53	87.10	-7.3	12,835	-0.06%
2021/10/22	20	84.98	48	85.04	86.60	-28	12,899	-0.22%
2021/10/21	3.3	81.27	7	82.10	81.10	-3.7	12,593	-0.03%
2021/10/20	5	81.60	10	81.94	81.10	-5	12,804	-0.04%
2021/10/19	19	81.02	25.2	81.52	82.00	-6.2	12,849	-0.05%
2021/10/18	20.1	79.34	29.2	79.46	80.50	-9.1	12,887	-0.07%
2021/10/15	4	78.45	7	78.17	79.00	-3	13,101	-0.02%
2021/10/14	5	76.32	3	76.17	74.50	2	13,458	0.01%
2021/10/13	8	77.59	24	77.48	77.30	-16	13,687	-0.12%
2021/10/12	8	78.69	44	78.59	78.90	-36	13,570	-0.27%
2021/10/08	2	72.35	6	72.97	74.00	-4	13,284	-0.03%
2021/10/07	5.1	72.48	4	72.25	72.60	1.1	13,358	0.01%
2021/10/06	5	71.82	4	72.20	70.70	1	13,536	0.01%
2021/10/05	25	68.62	7	67.51	70.60	18	13,501	0.13%
2021/10/04	10	70.60	9	71.19	69.00	1	13,401	0.01%
2021/10/01	9	72.59	3	74.30	72.50	6	13,377	0.05%
2021/09/30	7	73.94	5	73.94	73.80	2	13,553	0.01%
2021/09/29	24	74.23	8.2	73.78	73.10	15.8	13,839	0.11%
2021/09/28	18.2	79.91	4	79.73	78.70	14.2	13,692	0.10%
2021/09/27	5	82.10	34	82.05	82.40	-29	13,539	-0.21%
2021/09/24	4	81.40	33	81.51	82.50	-29	13,495	-0.21%
2021/09/23	3	77.67	5	77.66	78.80	-2	13,274	-0.02%
2021/09/22	0	0.00	2	75.80	75.70	-2	13,293	-0.02%
2021/09/17	8	76.14	11	75.89	75.70	-3	13,406	-0.02%
2021/09/16	20	76.37	15	75.71	76.50	5	13,475	0.04%
2021/09/15	19	76.33	14	76.91	76.20	5	13,604	0.04%
2021/09/14	3	78.17	7	79.00	78.10	-4	13,889	-0.03%
2021/09/13	18	78.19	4	79.45	77.50	14	14,245	0.10%
2021/09/10	3	78.90	4	78.83	78.90	-1	14,266	-0.01%
2021/09/09	13	77.55	9	76.28	77.30	4	14,264	0.03%
2021/09/08	3	75.83	9	76.41	76.30	-6	14,439	-0.04%
2021/09/07	6	74.70	6	74.25	75.20	0	14,533	0.00%
2021/09/06	4.2	75.56	3	76.40	75.20	1.2	14,779	0.01%
2021/09/03	9	76.01	5	76.16	75.80	4	14,783	0.03%
2021/09/02	10	77.36	3	78.00	75.80	7	14,745	0.05%
2021/09/01	25	78.53	4	78.50	78.50	21	14,701	0.14%
2021/08/31	11	78.45	6	78.18	78.30	5	14,683	0.03%
2021/08/30	6	80.58	9	80.54	80.50	-3	14,568	-0.02%
2021/08/27	37	82.12	31.1	82.28	82.40	5.9	14,439	0.04%
2021/08/26	13	79.49	8	78.48	80.30	5	14,087	0.04%
2021/08/25	6	76.60	6	76.43	77.00	0	14,095	0.00%
2021/08/24	9	76.88	4	78.30	76.00	5	14,144	0.04%
2021/08/23	1	77.60	3	77.37	77.50	-2	14,026	-0.01%
2021/08/20	7.3	75.45	11	77.06	77.20	-3.8	13,897	-0.03%
2021/08/19	7	74.76	10	75.81	73.00	-3	13,602	-0.02%
2021/08/18	23.1	75.42	22	73.25	77.10	1.1	13,620	0.01%
2021/08/17	16	73.29	5	75.00	71.70	11	13,630	0.08%
2021/08/16	13	73.86	11	74.65	76.20	2	13,559	0.01%
2021/08/13	2	76.25	3	77.37	76.00	-1	13,425	-0.01%
2021/08/12	1	78.10	3	77.40	78.80	-2	13,651	-0.01%
2021/08/11	35	78.21	16	79.86	77.20	19	13,660	0.14%
2021/08/10	4	82.30	0	0.00	82.80	4	13,480	0.03%
2021/08/09	22	82.45	11	83.06	80.90	11	13,602	0.08%
2021/08/06	2	87.21	0	0.00	87.30	2	13,439	0.01%
2021/08/05	5	88.28	5	88.22	88.30	0	13,551	0.00%
2021/08/04	14.1	88.42	20	88.84	88.20	-5.9	13,790	-0.04%
2021/08/03	9	87.27	22	87.25	87.80	-13	13,794	-0.09%
2021/08/02	9	82.26	4	82.90	83.10	5	13,646	0.04%
2021/07/30	3	81.63	212	81.81	80.60	-209	13,528	-1.54%	大賣/鉅額交易
2021/07/29	8	82.06	1	83.10	83.10	7	13,469	0.05%
2021/07/28	13	81.44	5	79.44	82.20	8	13,456	0.06%
2021/07/27	18	87.02	8	87.04	85.10	10	13,395	0.07%
2021/07/26	211	91.45	22.2	90.08	89.70	188.8	13,392	1.41%	大買/鉅額交易
2021/07/23	4	86.73	2.3	86.91	87.20	1.7	13,495	0.01%
2021/07/22	10.6	87.02	15	87.69	86.70	-4.4	13,627	-0.03%
2021/07/21	32.2	87.93	6	89.03	84.70	26.2	13,517	0.19%
2021/07/20	31	90.87	22.5	91.46	91.70	8.6	13,586	0.06%
2021/07/19	10	88.44	9	87.62	89.60	1	13,331	0.01%
2021/07/16	24	83.42	3	83.47	83.00	21	13,088	0.16%
2021/07/15	2.2	83.76	2.4	84.26	83.80	-0.2	13,148	0.00%
2021/07/14	4	85.60	6	85.08	85.10	-2	13,153	-0.02%
2021/07/13	10	86.29	11	86.15	85.80	-1	13,029	-0.01%
2021/07/12	6	84.05	4	84.33	84.20	2	12,905	0.02%
2021/07/09	2	81.95	4	82.95	83.20	-2	12,932	-0.02%
2021/07/08	6.5	82.05	2	81.75	82.10	4.5	12,967	0.03%
2021/07/07	2.2	81.64	7	82.24	81.60	-4.8	12,863	-0.04%
2021/07/06	8.2	80.95	11	79.27	80.10	-2.8	12,696	-0.02%
2021/07/05	3	75.97	10.1	75.88	77.50	-7.1	12,519	-0.06%
2021/07/02	2	74.00	3.1	74.33	74.20	-1.1	12,507	-0.01%
2021/07/01	3	75.07	11	75.64	74.20	-8	12,619	-0.06%
2021/06/30	5	74.66	13	74.02	74.60	-8	12,526	-0.06%
2021/06/29	11	74.52	6	75.13	74.10	5	12,405	0.04%
2021/06/28	1	76.00	2	74.85	75.60	-1	12,425	-0.01%
2021/06/25	9	73.01	15	73.38	73.40	-6	12,329	-0.05%
2021/06/24	8	72.91	2.4	74.68	73.50	5.6	12,357	0.05%
2021/06/23	27	75.70	5.9	75.34	74.80	21.1	12,292	0.17%
2021/06/22	12	73.77	12	73.24	72.40	0	12,022	0.00%
2021/06/21	1	70.10	5	70.92	70.40	-4	11,687	-0.03%
2021/06/18	3	70.87	10	70.54	70.60	-7	11,698	-0.06%
2021/06/17	8.5	70.54	15	71.03	71.20	-6.5	11,722	-0.06%
2021/06/16	21	69.15	10.1	69.08	69.30	11	11,791	0.09%
2021/06/15	2.1	68.61	24.5	66.89	67.80	-22.5	11,687	-0.19%
2021/06/11	5	63.38	6.5	63.78	63.60	-1.5	11,555	-0.01%
2021/06/10	3.5	64.07	0	0.00	64.00	3.5	11,777	0.03%
2021/06/09	1	65.00	3	64.17	65.00	-2	11,889	-0.02%
2021/06/08	4	65.30	2	65.40	64.80	2	11,937	0.02%
2021/06/07	2.2	64.00	6	65.00	64.10	-3.8	11,934	-0.03%
2021/06/04	2	65.00	2	64.40	64.30	0	11,845	0.00%
2021/06/03	6	65.23	3	65.90	65.80	3	11,859	0.03%
2021/06/02	7	64.94	22.4	65.29	64.30	-15.4	11,861	-0.13%
2021/06/01	5	63.28	2	63.75	64.00	3	11,763	0.03%
2021/05/28	1	61.70	5	61.90	61.50	-4	11,730	-0.03%
2021/05/27	0	0.00	6	61.13	60.80	-6	11,814	-0.05%
2021/05/26	2	61.40	4	61.55	62.00	-2	11,829	-0.02%
2021/05/25	16	58.93	14	60.16	62.10	2	11,766	0.02%
2021/05/24	15	56.99	15	57.55	57.70	0	11,779	0.00%
2021/05/21	12	58.08	2	57.90	57.60	10	11,816	0.08%
2021/05/20	7.1	58.22	27	58.19	57.50	-19.9	11,905	-0.17%
2021/05/19	9	55.73	40	56.15	56.80	-31	11,823	-0.26%
2021/05/18	3	55.47	1	56.00	55.80	2	12,099	0.02%
2021/05/17	39.5	53.47	10	54.62	52.20	29.5	12,110	0.24%
2021/05/14	16	56.76	36	57.95	56.80	-20	11,978	-0.17%
2021/05/13	14	55.56	44.1	56.76	55.20	-30.1	11,918	-0.25%
2021/05/12	27.1	52.55	17	54.73	54.50	10.1	11,847	0.09%
2021/05/11	25.3	56.36	1	56.80	55.30	24.3	11,750	0.21%
2021/05/10	13	59.85	3	60.37	59.90	10	12,020	0.08%
2021/05/07	1	61.40	1	61.00	61.40	0	12,225	0.00%
2021/05/06	3	59.30	18.1	60.77	59.00	-15.1	12,352	-0.12%
2021/05/05	3.1	59.81	1	60.70	58.90	2.1	12,507	0.02%
2021/05/04	21.1	60.91	79	61.05	60.50	-57.9	12,696	-0.46%
2021/05/03	9.7	64.81	2	64.90	63.00	7.7	12,729	0.06%
2021/04/29	66.7	67.85	64	67.86	66.40	2.7	12,823	0.02%
2021/04/28	15	65.93	10	65.41	65.70	5	12,537	0.04%
2021/04/27	4	62.85	6	63.07	62.30	-2	12,354	-0.02%
2021/04/26	88.2	62.82	21	62.72	62.80	67.2	12,303	0.55%
2021/04/23	3	58.73	5	61.40	61.40	-2	11,914	-0.02%
2021/04/22	4.6	56.94	11	58.08	55.90	-6.4	11,783	-0.05%
2021/04/21	2.3	57.50	6	58.41	57.30	-3.8	11,799	-0.03%
2021/04/20	6	57.10	1	57.10	57.40	5	11,736	0.04%
2021/04/19	0	55.60	3	55.60	55.60	-3	11,704	-0.03%
2021/04/16	5	55.36	0	0.00	55.20	5	11,708	0.04%
2021/04/15	1	55.60	24	55.91	56.00	-23	11,723	-0.20%
2021/04/14	8.8	52.52	6	53.70	52.90	2.8	11,656	0.02%
2021/04/13	3	54.53	1	54.50	54.00	2	11,682	0.02%
2021/04/12	12.1	54.67	4	54.65	54.60	8.1	12,037	0.07%
2021/04/09	26.4	55.30	2	55.95	55.30	24.4	12,358	0.20%
2021/04/08	3	56.83	5	56.70	57.00	-2	12,227	-0.02%
2021/04/07	2	56.25	4	56.05	56.70	-2	12,186	-0.02%
2021/04/06	0	55.10	9	54.92	54.90	-9	12,081	-0.07%
2021/04/01	3	55.07	1	54.80	55.00	2	12,093	0.02%
2021/03/31	1	55.20	4	54.95	55.10	-3	12,061	-0.02%
2021/03/30	2	54.20	5	54.30	54.20	-3	12,004	-0.02%
2021/03/29	3	54.63	0	0.00	54.20	3	12,152	0.02%
2021/03/26	2	54.00	7	54.50	54.50	-5	12,295	-0.04%
2021/03/23	21	53.94	0	0.00	53.40	21	13,027	0.16%
2021/03/22	10.5	54.75	3	54.77	54.70	7.5	13,350	0.06%
2021/03/19	14	53.46	17	53.75	54.80	-3	13,461	-0.02%
2021/03/18	2	53.55	16	53.66	53.90	-14	13,316	-0.11%
2021/03/17	15	53.26	13	53.50	52.60	2	13,694	0.01%
2021/03/16	37	52.43	53	52.91	53.50	-16	13,719	-0.12%
2021/03/15	7	51.64	30	51.06	52.10	-23	13,566	-0.17%
2021/03/12	17.1	50.09	6	50.28	50.40	11.1	13,435	0.08%
2021/03/11	20	50.18	9.1	50.75	51.10	10.9	13,364	0.08%
2021/03/10	4	49.13	3	49.73	49.20	1	13,455	0.01%
2021/03/09	4	49.41	3	49.92	49.40	1	13,567	0.01%
2021/03/08	7	49.23	2	49.90	49.20	5	13,596	0.04%
2021/03/05	17	49.39	0	0.00	49.00	17	13,605	0.12%
2021/03/04	1	50.50	1	50.70	50.20	0	13,548	0.00%
2021/03/03	1	50.50	0	0.00	50.90	1	13,466	0.01%
2021/03/02	1	50.70	33	52.09	50.80	-32	13,458	-0.24%
2021/02/26	12	50.03	0	0.00	50.50	12	13,419	0.09%
2021/02/25	3	50.20	27.1	50.33	51.10	-24.1	13,502	-0.18%
2021/02/24	30	50.15	2	50.30	49.70	28	13,605	0.21%
2021/02/23	9	51.98	76.4	52.23	51.40	-67.4	13,783	-0.49%
2021/02/22	14	53.69	8.7	53.29	53.00	5.3	13,846	0.04%
2021/02/19	12	51.87	18	52.29	52.60	-6	13,716	-0.04%
2021/02/18	7	49.86	85.2	50.57	52.60	-78.2	13,480	-0.58%
2021/02/17	56	49.48	4.3	49.80	49.35	51.7	13,096	0.39%
2021/02/05	5	48.03	8	48.15	48.05	-3	12,921	-0.02%
2021/02/04	15	49.12	1.6	49.14	48.50	13.4	12,838	0.10%
2021/02/03	19	49.32	6	48.91	49.90	13	12,713	0.10%
2021/02/02	48.3	49.70	3	49.72	49.60	45.3	12,568	0.36%
2021/02/01	36	49.64	27	50.22	50.50	9	12,400	0.07%
2021/01/29	5	49.49	103	49.31	49.10	-98	11,970	-0.82%	大賣/
2021/01/28	79	47.63	18	49.29	47.20	61	11,788	0.52%
2021/01/27	7	49.56	5	50.19	49.55	2	11,599	0.02%
2021/01/26	19	49.16	13	49.05	49.25	6	11,336	0.05%
2021/01/25	8	48.21	19	48.32	48.60	-11	11,053	-0.10%
2021/01/22	12	46.79	163	46.89	48.10	-151	10,747	-1.40%	大賣/鉅額交易
2021/01/21	5	45.07	22	45.19	45.35	-17	10,434	-0.16%
2021/01/20	18	43.69	0	0.00	43.35	18	10,307	0.17%
2021/01/19	10	44.32	0	0.00	44.55	10	10,227	0.10%
2021/01/18	2	43.33	6	43.99	44.80	-4	10,163	-0.04%
2021/01/15	110	44.48	62	44.70	44.30	48	10,066	0.48%	大買/
2021/01/14	55	45.44	3	45.30	45.25	52	9,898	0.53%
2021/01/13	9	46.21	1.6	46.23	46.05	7.4	9,753	0.08%
2021/01/12	18	46.17	10	46.60	46.30	8	9,641	0.08%
2021/01/11	1	47.30	1.4	47.75	47.80	-0.4	9,521	0.00%
2021/01/08	10	47.88	9	48.03	47.45	1	9,504	0.01%
2021/01/07	6	48.19	3	48.65	48.15	3	9,418	0.03%
2021/01/06	15	47.62	7	49.01	47.05	8	9,411	0.08%
2021/01/05	25	48.47	4	49.03	49.00	21	9,338	0.22%
2021/01/04	11	47.68	28	47.81	48.50	-17	8,979	-0.19%
2020/12/31	0	0.00	1	46.10	45.80	-1	8,581	-0.01%
2020/12/30	4	45.95	2	45.98	45.95	2	8,502	0.02%
2020/12/29	4	45.78	4	46.16	45.65	0	8,427	0.00%
2020/12/28	3	46.68	5	46.10	46.65	-2	8,355	-0.02%
2020/12/25	5	45.29	10	45.20	45.30	-5	8,273	-0.06%
2020/12/24	6	45.67	3	46.02	45.45	3	8,225	0.04%
2020/12/23	9	46.34	3	47.02	45.85	6	8,175	0.07%
2020/12/22	8	47.27	21	47.44	45.50	-13	8,084	-0.16%
2020/12/21	8	46.03	62	46.91	48.20	-54	7,859	-0.69%
2020/12/18	13	47.28	11	47.54	46.10	2	7,645	0.03%
2020/12/17	14	46.18	4	46.14	46.30	10	7,137	0.14%
2020/12/16	38	45.93	563	46.21	46.90	-525	6,983	-7.52%	大賣/鉅額交易
2020/12/15	16	44.09	64	45.98	43.80	-48	6,570	-0.73%
2020/12/14	5	45.66	106.4	45.62	46.00	-101.4	6,367	-1.59%	大賣/鉅額交易
2020/12/11	32	45.06	13	45.38	45.40	19	6,225	0.31%
2020/12/10	2	43.45	16	42.98	43.45	-14	5,707	-0.25%
2020/12/09	15	42.16	21.1	42.29	42.20	-6.1	5,573	-0.11%
2020/12/08	2	42.88	1	42.95	42.85	1	5,507	0.02%
2020/12/07	0	0.00	8	43.05	42.90	-8	5,773	-0.14%
2020/12/04	4.2	42.71	3	43.05	43.05	1.2	5,885	0.02%
2020/12/03	8.1	42.78	6	42.90	42.75	2.1	5,731	0.04%
2020/12/02	42.1	42.48	8	42.54	42.55	34.1	5,636	0.61%
2020/12/01	63	42.24	33	42.00	42.50	30	5,581	0.54%
2020/11/30	2	41.78	6	41.59	41.00	-4	5,576	-0.07%
2020/11/27	1	41.80	0	0.00	41.75	1	5,694	0.02%
2020/11/26	0	0.00	40	42.11	41.95	-40	5,804	-0.69%
2020/11/25	1	41.85	9	41.71	41.90	-8	5,880	-0.14%
2020/11/24	9	42.17	9	42.09	42.10	0	6,174	0.00%
2020/11/23	7	42.86	3	42.80	42.80	4	6,054	0.07%
2020/11/20	41	41.65	190	41.90	41.90	-149	5,885	-2.53%	大賣/鉅額交易
2020/11/19	8	40.55	5	40.79	40.70	3	5,592	0.05%
2020/11/18	2	39.90	10	39.80	39.95	-8	5,521	-0.14%
2020/11/17	0	0.00	2	39.25	38.90	-2	5,601	-0.04%
2020/11/16	2	39.35	0	0.00	39.35	2	5,868	0.03%
2020/11/12	0	40.55	0	0.00	39.35	0	6,406	0.00%
2020/11/11	0	0.00	5	39.80	39.85	-5	6,551	-0.08%
2020/11/10	2	39.45	1	39.55	39.40	1	6,801	0.01%
2020/11/09	0	0.00	7	40.00	39.80	-7	7,407	-0.09%
2020/11/06	2	40.00	8	39.82	39.30	-6	7,464	-0.08%
2020/11/05	2	39.85	1	39.30	39.30	1	7,547	0.01%
2020/11/03	0	0.00	2	38.85	39.00	-2	7,663	-0.03%
2020/10/30	2	38.45	0	0.00	38.25	2	7,765	0.03%
2020/10/26	4	39.25	4	39.18	39.10	0	7,938	0.00%
2020/10/22	0	0.00	1	38.90	39.10	-1	8,123	-0.01%
2020/10/20	1	38.50	0	0.00	38.50	1	8,262	0.01%
2020/10/19	8	38.88	32	38.81	38.85	-24	8,349	-0.29%
2020/10/16	2	38.70	0	0.00	38.60	2	8,510	0.02%
2020/10/15	4	39.43	7	39.49	39.50	-3	8,647	-0.03%
2020/10/14	2	39.58	4	39.24	39.65	-2	8,656	-0.02%
2020/10/13	9	36.89	1	37.75	38.10	8	8,795	0.09%
2020/10/12	12	37.50	0	0.00	37.50	12	8,885	0.14%
2020/10/07	7	38.70	0	0.00	38.70	7	9,186	0.08%
2020/10/06	2	38.75	0	0.00	39.05	2	9,384	0.02%
2020/10/05	1	38.55	0	0.00	38.55	1	9,582	0.01%
2020/09/30	0	0.00	1	37.80	38.10	-1	9,882	-0.01%
2020/09/28	3	37.93	0	0.00	37.90	3	10,155	0.03%
2020/09/25	3	38.03	3	38.25	37.60	0	10,413	0.00%
2020/09/24	2	38.70	9	38.65	38.55	-7	10,511	-0.07%
2020/09/23	12	39.63	0	0.00	39.55	12	10,802	0.11%
2020/09/22	10	39.66	163	40.03	40.05	-153	11,084	-1.38%	大賣/鉅額交易
2020/09/21	0	0.00	4	40.29	40.20	-4	11,099	-0.04%
2020/09/18	3	40.50	2	40.50	40.70	1	11,199	0.01%
2020/09/17	1	40.85	2	40.85	40.85	-1	11,195	-0.01%
2020/09/16	6	41.55	8	41.53	41.30	-2	11,249	-0.02%
2020/09/15	2	41.70	48	42.45	41.65	-46	11,338	-0.41%
2020/09/14	7	41.76	4	41.74	41.70	3	11,693	0.03%
2020/09/11	2	40.70	2	40.83	41.10	0	12,061	0.00%
2020/09/10	10	41.56	3	42.50	40.80	7	12,189	0.06%
2020/09/09	2	41.00	12	41.13	41.15	-10	12,078	-0.08%
2020/09/07	1	40.10	5	40.30	40.10	-4	12,136	-0.03%
2020/09/04	3	40.55	6	40.48	40.65	-3	12,307	-0.02%
2020/09/03	3	41.05	1	41.50	41.00	2	12,619	0.02%
2020/09/02	5	41.35	2	41.25	41.15	3	13,279	0.02%
2020/09/01	3	40.58	11	40.77	40.60	-8	13,354	-0.06%
2020/08/31	6	41.82	3	41.35	41.20	3	13,354	0.02%
2020/08/28	6	41.36	9	41.81	41.40	-3	13,442	-0.02%
2020/08/27	4	39.94	0	0.00	40.05	4	13,279	0.03%
2020/08/26	5	39.84	18	39.84	39.80	-13	13,449	-0.10%
2020/08/25	2	39.70	21	39.62	40.10	-19	13,704	-0.14%
2020/08/24	3	38.52	0	0.00	38.95	3	13,789	0.02%
2020/08/21	19	38.21	2	38.33	38.50	17	14,062	0.12%
2020/08/20	25	38.52	4	38.85	38.50	21	14,188	0.15%
2020/08/19	27	40.23	13	40.65	40.10	14	14,272	0.10%
2020/08/18	17	42.67	1	42.20	41.20	16	14,805	0.11%
2020/08/17	0	0.00	12	43.54	43.50	-12	15,335	-0.08%
2020/08/14	8	43.83	1	43.65	43.55	7	15,665	0.04%
2020/08/13	31	43.08	37	42.40	44.00	-6	16,035	-0.04%
2020/08/12	8	40.84	0	0.00	40.90	8	15,663	0.05%
2020/08/11	10	40.61	7	41.05	41.30	3	15,714	0.02%
2020/08/10	1	41.50	3	41.50	40.60	-2	15,931	-0.01%
2020/08/07	8	40.30	4	40.29	40.20	4	16,099	0.02%
2020/08/06	3	41.28	5	41.99	41.10	-2	16,466	-0.01%
2020/08/05	2	41.45	11	41.47	41.40	-9	16,852	-0.05%
2020/08/04	1	41.80	1	41.75	41.50	0	17,247	0.00%
2020/07/31	0	0.00	14	40.82	40.85	-14	17,766	-0.08%
2020/07/30	1	41.35	8	41.39	41.40	-7	17,869	-0.04%
2020/07/29	4	40.50	7	40.55	40.90	-3	17,928	-0.02%
2020/07/28	133	39.35	9	39.51	39.45	124	17,901	0.69%	大買/鉅額交易
2020/07/27	8	40.75	1	41.05	40.55	7	17,835	0.04%
2020/07/24	8	41.48	9	42.32	41.30	-1	17,873	-0.01%
2020/07/23	8	41.93	1	42.55	42.00	7	17,960	0.04%
2020/07/22	11	42.35	13	42.13	42.80	-2	18,107	-0.01%
2020/07/21	2	41.20	11	41.17	41.50	-9	17,986	-0.05%
2020/07/20	124	38.97	8	39.60	39.65	116	17,840	0.65%	大買/鉅額交易
2020/07/17	33	40.11	1	39.80	39.85	32	17,837	0.18%
2020/07/16	15	43.20	15	43.24	43.25	0	17,635	0.00%
2020/07/14	15	42.87	16	43.47	42.50	-1	17,379	-0.01%
2020/07/13	28	43.69	6	43.87	44.50	22	17,295	0.13%
2020/07/10	9	42.76	4	42.10	42.50	5	17,133	0.03%
2020/07/09	4	41.94	33	41.45	41.95	-29	16,925	-0.17%
2020/07/08	3	43.32	0	0.00	43.85	3	16,649	0.02%
2020/07/07	19	43.67	7	43.83	43.50	12	16,597	0.07%
2020/07/06	11	44.03	16	44.33	44.00	-5	16,597	-0.03%
2020/07/03	22	43.31	10	43.39	43.00	12	16,418	0.07%
2020/07/02	4	42.64	22	43.08	43.95	-18	16,271	-0.11%
2020/07/01	1	41.65	1	42.20	41.95	0	15,947	0.00%
2020/06/30	8	40.76	1	40.70	40.60	7	15,644	0.04%
2020/06/29	1	40.20	1	40.35	40.65	0	15,658	0.00%
2020/06/24	1	40.90	3	40.80	40.50	-2	15,616	-0.01%
2020/06/23	3	41.10	4	40.76	40.65	-1	15,686	-0.01%
2020/06/22	3	40.52	10	40.87	40.55	-7	15,677	-0.04%
2020/06/19	11.5	40.86	6	41.04	40.50	5.5	15,803	0.03%
2020/06/18	17	39.85	36	39.69	40.60	-19	15,511	-0.12%
2020/06/17	1	38.10	1	38.45	38.40	0	15,081	0.00%
2020/06/16	4	38.26	8	38.44	38.75	-4	15,016	-0.03%
2020/06/15	8	37.61	6	37.91	37.70	2	15,009	0.01%
2020/06/12	9	37.76	20	37.59	37.95	-11	14,993	-0.07%
2020/06/11	173	37.92	9	38.28	38.20	164	14,908	1.10%	大買/鉅額交易
2020/06/10	10	37.34	19	37.72	38.05	-9	14,791	-0.06%
2020/06/09	576	38.43	36	37.94	37.35	540	14,569	3.71%	大買/鉅額交易
2020/06/08	17	40.01	74	40.20	40.55	-57	13,891	-0.41%
2020/06/05	59	40.32	7	40.64	40.80	52	13,694	0.38%
2020/06/04	50	40.66	24	40.68	40.35	26	13,703	0.19%
2020/06/03	25	41.25	3	41.78	41.10	22	13,553	0.16%
2020/06/02	2	41.13	1	41.55	41.00	1	13,320	0.01%
2020/06/01	3	41.97	14	42.08	41.85	-11	13,121	-0.08%
2020/05/29	15	40.97	27	40.90	40.60	-12	12,818	-0.09%
2020/05/28	41	40.96	36	40.96	40.55	5	12,660	0.04%
2020/05/27	5	41.85	11	41.82	41.60	-6	12,319	-0.05%
2020/05/26	19	42.61	15	42.42	41.70	4	12,135	0.03%
2020/05/25	22	42.15	14	42.30	42.30	8	11,780	0.07%
2020/05/22	10	39.79	33	40.15	39.80	-23	11,043	-0.21%
2020/05/21	14	39.00	12	38.75	38.85	2	10,233	0.02%
2020/05/20	7	38.36	14	38.40	39.05	-7	9,765	-0.07%
2020/05/19	24	36.78	7	37.14	36.30	17	9,161	0.19%
2020/05/18	3	35.70	6	35.97	36.10	-3	8,953	-0.03%
2020/05/15	8	35.93	5.2	36.20	35.80	2.8	8,840	0.03%
2020/05/14	15	36.92	13	37.13	36.50	2	8,503	0.02%
2020/05/13	42	36.59	31	36.57	37.45	11	8,158	0.13%
2020/05/12	26	35.93	15	35.82	35.85	11	7,777	0.14%
2020/05/11	2.5	35.01	21	34.01	34.90	-18.5	7,351	-0.25%
2020/05/08	5.1	33.21	47.5	33.69	33.00	-42.4	6,940	-0.61%
2020/05/07	10	31.73	6	31.76	31.95	4	6,412	0.06%
2020/05/06	1	31.45	3	31.25	31.25	-2	6,293	-0.03%
2020/05/05	2	30.85	2	30.90	30.60	0	6,183	0.00%
2020/05/04	1	30.60	0	0.00	30.55	1	6,093	0.02%
2020/04/30	0	0.00	13	30.84	31.00	-13	6,073	-0.21%
2020/04/29	11	30.94	10	30.73	30.75	1	6,055	0.02%
2020/04/28	9	31.01	8	31.30	30.95	1	6,023	0.02%
2020/04/27	1	29.85	38	30.10	30.80	-37	5,969	-0.62%
2020/04/24	0	0.00	4	28.86	28.95	-4	5,749	-0.07%
2020/04/23	0	0.00	1	28.30	28.35	-1	5,699	-0.02%
2020/04/22	2	27.68	0	0.00	28.10	2	5,707	0.04%
2020/04/21	5	28.22	0	0.00	27.80	5	5,660	0.09%
2020/04/20	1	28.90	7	28.97	28.85	-6	5,640	-0.11%
2020/04/17	3	28.82	2	29.78	28.75	1	5,625	0.02%
2020/04/16	0	0.00	14	29.20	29.10	-14	5,528	-0.25%
2020/04/15	12	28.25	6	28.00	28.15	6	5,394	0.11%
2020/04/13	11	27.69	3	27.55	27.50	8	5,393	0.15%
2020/04/10	1	27.85	30	28.00	27.80	-29	5,406	-0.54%
2020/04/09	7	28.13	0	0.00	27.60	7	5,419	0.13%
2020/04/08	8	26.63	1	26.30	26.80	7	5,307	0.13%
2020/04/06	1	25.20	1	25.20	25.20	0	5,157	0.00%
2020/04/01	2	24.80	1	24.95	24.95	1	5,183	0.02%
2020/03/31	26	24.93	5	24.94	24.70	21	5,167	0.41%
2020/03/30	2	24.83	2	24.90	25.10	0	5,085	0.00%
2020/03/26	8	23.96	8	24.01	24.05	0	4,862	0.00%
2020/03/25	22	24.95	5	25.08	24.30	17	4,773	0.36%
2020/03/24	0	0.00	18	23.59	23.75	-18	4,530	-0.40%
2020/03/23	12	21.50	0	0.00	21.60	12	4,424	0.27%
2020/03/20	1	22.70	21	22.58	22.60	-20	4,426	-0.45%
2020/03/19	2	22.15	40	22.35	21.00	-38	4,364	-0.87%
2020/03/18	1	22.40	4	22.83	22.40	-3	4,298	-0.07%
2020/03/17	9	22.19	0	0.00	22.00	9	4,367	0.21%
2020/03/16	32	23.59	0	0.00	23.70	32	4,396	0.73%
2020/03/13	11	23.58	0	0.00	25.00	11	4,384	0.25%
2020/03/12	13	26.92	5	26.91	26.15	8	4,318	0.19%
2020/03/11	2	28.20	1	28.25	28.25	1	4,250	0.02%
2020/03/10	11	28.02	1	28.10	28.40	10	4,285	0.23%
2020/03/09	28	29.45	10	29.30	29.00	18	4,176	0.43%
2020/03/05	0	0.00	1	30.75	30.60	-1	4,249	-0.02%
2020/03/04	5	30.25	0	0.00	30.30	5	4,292	0.12%
2020/03/03	3	30.67	0	0.00	30.55	3	4,397	0.07%
2020/03/02	1	30.70	0	0.00	30.60	1	4,476	0.02%
2020/02/27	3	30.97	6	31.16	30.90	-3	4,561	-0.07%
2020/02/25	10	30.95	28	30.95	31.10	-18	5,137	-0.35%
2020/02/20	0	0.00	7	31.10	31.05	-7	5,187	-0.13%
2020/02/19	0	0.00	2.4	31.07	31.05	-2.4	5,182	-0.05%
2020/02/13	3	30.15	3	30.33	30.15	0	5,292	0.00%
2020/02/11	2	29.35	0	0.00	29.15	2	5,723	0.03%
2020/02/10	2	28.75	2	29.30	29.15	0	5,744	0.00%
2020/02/07	5	29.31	0	0.00	29.30	5	5,834	0.09%
2020/02/06	3	29.62	0	0.00	29.65	3	6,091	0.05%
2020/02/05	8	29.39	4	29.53	29.35	4	6,321	0.06%
2020/02/04	10	29.55	0	0.00	29.55	10	6,353	0.16%
2020/02/03	3	28.60	0	0.00	29.35	3	6,363	0.05%
2020/01/31	2	29.75	0	0.00	29.75	2	6,368	0.03%
2020/01/30	12	29.68	0	0.00	29.00	12	6,404	0.19%
2020/01/17	5	31.50	0	0.00	31.40	5	6,288	0.08%
2020/01/14	0	0.00	6	31.38	31.40	-6	6,372	-0.09%
2020/01/13	1	30.75	1	30.80	30.75	0	6,421	0.00%
2020/01/09	3	30.60	1	30.60	30.60	2	6,472	0.03%
2020/01/08	3	30.52	0	0.00	30.55	3	6,520	0.05%
2020/01/07	3	31.08	0	0.00	31.10	3	6,774	0.04%
2020/01/03	1	32.10	0	0.00	31.70	1	7,075	0.01%
2020/01/02	2	31.45	14	31.93	31.90	-12	7,116	-0.17%
2019/12/31	2	31.20	2	31.25	31.25	0	7,162	0.00%
2019/12/27	1	31.45	1	31.40	31.15	0	7,464	0.00%
2019/12/26	1	30.95	0	0.00	30.90	1	7,462	0.01%
2019/12/24	0	0.00	1	30.85	30.75	-1	7,495	-0.01%
2019/12/20	0	0.00	3	31.40	31.05	-3	7,472	-0.04%
2019/12/18	1	31.10	2	31.30	31.10	-1	7,423	-0.01%
2019/12/16	5	30.80	10	30.90	31.00	-5	7,349	-0.07%
2019/12/13	12	30.20	0	0.00	30.20	12	7,288	0.16%
2019/12/12	3	30.42	0	0.00	30.20	3	7,172	0.04%
2019/12/11	10	30.78	9	30.75	30.80	1	7,033	0.01%
2019/12/10	27	31.45	0	0.00	31.45	27	6,910	0.39%
2019/12/09	6	31.57	1	31.55	31.35	5	6,856	0.07%
2019/12/06	0	0.00	3	31.72	31.75	-3	6,905	-0.04%
2019/12/05	6	31.90	3	31.95	31.90	3	6,892	0.04%
2019/12/04	1	31.65	0	0.00	31.90	1	6,846	0.01%
2019/12/03	7	31.54	0	0.00	31.65	7	6,889	0.10%
2019/12/02	12	31.45	3	31.58	31.30	9	6,883	0.13%
2019/11/29	2	32.23	4	32.40	32.30	-2	6,830	-0.03%
2019/11/28	1	32.65	6	32.78	32.70	-5	6,789	-0.07%
2019/11/27	7	33.08	1	33.05	33.15	6	6,741	0.09%
2019/11/26	2	32.88	11	32.96	32.60	-9	6,676	-0.13%
2019/11/25	14	33.04	54	33.10	32.60	-40	6,607	-0.61%
2019/11/22	49	32.63	20	33.09	32.55	29	6,450	0.45%
2019/11/21	1	31.20	5	31.30	32.05	-4	6,166	-0.06%
2019/11/20	4	31.71	6	31.50	31.50	-2	6,381	-0.03%
2019/11/18	1	32.05	1	31.80	32.05	0	6,768	0.00%
2019/11/15	1	31.85	6.8	31.96	31.85	-5.8	6,786	-0.09%
2019/11/14	2	31.95	1	31.85	31.85	1	6,799	0.01%
2019/11/13	2.1	31.81	24	31.80	31.80	-21.9	6,794	-0.32%
2019/11/12	20	32.58	16	32.39	32.55	4	6,786	0.06%
2019/11/11	8	32.97	10	32.75	32.55	-2	6,729	-0.03%
2019/11/08	38	32.78	39	32.89	32.85	-1	6,584	-0.02%
2019/11/07	3	31.83	5	31.90	31.75	-2	6,266	-0.03%
2019/11/06	6	31.91	23	32.18	32.15	-17	6,253	-0.27%
2019/11/05	26	32.28	24	32.46	32.75	2	6,175	0.03%
2019/11/04	50	31.84	46	31.10	32.05	4	5,941	0.07%
2019/10/30	30	30.18	0	0.00	30.00	30	5,678	0.53%
2019/10/29	16	30.55	2	31.35	30.50	14	5,603	0.25%
2019/10/28	0	0.00	1	31.50	31.40	-1	5,531	-0.02%
2019/10/24	0	0.00	6	31.64	31.75	-6	5,522	-0.11%
2019/10/23	10	32.00	1	31.55	31.50	9	5,547	0.16%
2019/10/22	12	32.13	2	32.28	32.00	10	5,538	0.18%
2019/10/21	2	32.00	25	31.62	32.05	-23	5,473	-0.42%
2019/10/18	0	0.00	11	31.21	31.35	-11	5,387	-0.20%
2019/10/17	1	31.25	0	0.00	31.35	1	5,366	0.02%
2019/10/16	8	31.02	0	0.00	30.85	8	5,349	0.15%
2019/10/15	20	31.42	2	31.40	30.90	18	5,293	0.34%
2019/10/14	3	30.92	0	0.00	31.00	3	5,017	0.06%
2019/10/09	2	30.45	47	30.49	30.70	-45	4,732	-0.95%
2019/10/08	3	30.67	1	31.00	30.70	2	4,734	0.04%
2019/10/07	5	30.70	0	0.00	30.90	5	4,709	0.11%
2019/10/04	3	29.73	6	29.90	29.80	-3	4,594	-0.07%
2019/10/03	8	29.99	10	29.91	30.10	-2	4,570	-0.04%
2019/09/26	1	28.70	0	0.00	28.90	1	4,295	0.02%
2019/09/25	2	28.90	0	0.00	28.90	2	4,321	0.05%
2019/09/24	6	28.96	0	0.00	29.00	6	4,368	0.14%
2019/09/23	10	28.65	5	28.70	28.65	5	4,361	0.11%
2019/09/19	0	0.00	20	28.60	28.35	-20	4,363	-0.46%
2019/09/18	2	28.60	0	0.00	28.50	2	4,383	0.05%
2019/09/17	0.4	28.90	0	0.00	28.55	0.4	4,408	0.01%
2019/09/12	1	28.50	15	28.75	29.00	-14	4,640	-0.30%
2019/09/11	4	28.80	0	0.00	28.75	4	4,673	0.09%
2019/09/10	11	28.03	0	0.00	29.00	11	4,647	0.24%
2019/09/09	5	29.50	2	29.43	29.40	3	4,526	0.07%
2019/09/06	5	29.45	0	0.00	29.40	5	4,527	0.11%
2019/09/05	1	29.20	0	0.00	29.20	1	4,627	0.02%
2019/09/04	15	29.08	7	29.06	29.35	8	4,608	0.17%
2019/09/03	18	29.07	95	28.94	28.95	-77	4,617	-1.67%
2019/09/02	4	28.21	1	28.20	28.25	3	4,558	0.07%
2019/08/30	4	27.95	1	28.30	27.90	3	4,556	0.07%
2019/08/28	3	28.10	0	0.00	28.05	3	4,513	0.07%
2019/08/27	11	28.48	0	0.00	28.00	11	4,599	0.24%
2019/08/26	3	27.12	0	0.00	28.10	3	4,548	0.07%
2019/08/23	105.3	30.27	95	30.30	30.30	10.3	4,475	0.23%	大買/
2019/08/22	21	31.46	10	30.83	30.80	11	4,316	0.25%
2019/08/21	0	0.00	3	33.75	34.00	-3	3,965	-0.08%
2019/08/20	4	33.80	32	33.66	33.60	-28	3,970	-0.71%
2019/08/19	0	0.00	1	34.00	33.85	-1	3,993	-0.03%
2019/08/16	1	32.75	1	32.85	32.80	0	4,127	0.00%
2019/08/14	2	32.70	1	33.10	32.70	1	4,184	0.02%
2019/08/13	25	32.05	25	31.60	32.35	0	4,226	0.00%
2019/08/12	2	32.25	0	0.00	32.25	2	4,264	0.05%
2019/08/07	10	32.00	13	32.20	31.60	-3	4,338	-0.07%
2019/08/06	13	31.20	1	32.15	32.00	12	4,444	0.27%
2019/08/05	1	32.35	50	32.40	32.25	-49	4,458	-1.10%
2019/08/02	2	33.15	0	0.00	32.80	2	4,542	0.04%
2019/08/01	0	0.00	182	34.12	33.90	-182	4,559	-3.99%	大賣/鉅額交易
2019/07/31	1	34.20	1	34.40	34.40	0	4,588	0.00%
2019/07/30	0	0.00	52	33.81	34.00	-52	4,598	-1.13%
2019/07/29	5	34.85	0	0.00	34.50	5	4,631	0.11%
2019/07/25	3	35.00	0	0.00	34.85	3	4,719	0.06%
2019/07/24	1	34.85	5	34.90	35.35	-4	4,741	-0.08%
2019/07/23	4	34.71	1	34.75	34.75	3	4,753	0.06%
2019/07/22	7	34.75	0	0.00	34.80	7	4,803	0.15%
2019/07/19	1	34.75	6	34.80	34.70	-5	4,859	-0.10%
2019/07/18	1	34.75	0	0.00	34.60	1	4,903	0.02%
2019/07/17	1	35.10	7	35.05	35.05	-6	4,961	-0.12%
2019/07/16	11	35.40	0	0.00	35.20	11	5,080	0.22%
2019/07/15	60	35.60	2	35.60	35.35	58	5,215	1.11%
2019/07/12	41	35.25	1	35.15	35.25	40	5,313	0.75%
2019/07/11	0	0.00	2	34.78	34.65	-2	5,449	-0.04%
2019/07/10	1	34.10	1	33.75	34.10	0	5,479	0.00%
2019/07/05	45	34.39	0	0.00	34.55	45	5,925	0.76%
2019/07/04	164	34.53	3	34.57	34.60	161	6,265	2.57%	大買/鉅額交易
2019/07/03	1	33.80	0	0.00	33.80	1	6,642	0.02%
2019/07/02	1	33.95	2	33.98	33.95	-1	6,845	-0.01%
2019/07/01	72	33.89	2	33.98	34.05	70	6,896	1.02%
2019/06/27	1	33.60	1	33.35	33.60	0	7,033	0.00%
2019/06/26	0	0.00	110	32.82	33.15	-110	7,213	-1.52%	大賣/鉅額交易
2019/06/25	4	33.00	2	33.80	33.20	2	7,332	0.03%
2019/06/24	0	0.00	20	33.65	33.75	-20	7,343	-0.27%
2019/06/21	11	33.50	18	33.93	33.60	-7	7,380	-0.09%
2019/06/20	22	33.55	1	33.10	33.70	21	7,327	0.29%
2019/06/19	3	32.53	1	32.75	32.50	2	7,366	0.03%
2019/06/18	2	32.20	0	0.00	32.15	2	7,757	0.03%
2019/06/14	1	32.20	1	32.20	32.20	0	7,933	0.00%
2019/06/13	34	32.42	8	32.67	32.65	26	7,961	0.33%
2019/06/12	25	31.88	13	32.02	32.30	12	7,865	0.15%
2019/06/11	27	31.91	0	0.00	31.70	27	7,877	0.34%
2019/06/10	4	31.44	2	31.55	31.55	2	8,020	0.02%
2019/06/05	1	31.30	5	31.53	31.30	-4	8,334	-0.05%
2019/06/04	6	31.19	2	31.35	31.10	4	8,331	0.05%
2019/06/03	2	31.15	1	31.05	31.05	1	8,323	0.01%
2019/05/30	29	32.05	2	32.45	31.95	27	8,176	0.33%
2019/05/29	2	31.80	49	31.75	32.70	-47	8,135	-0.58%
2019/05/28	31	31.55	0	0.00	31.10	31	8,068	0.38%
2019/05/27	2	30.50	2	30.10	30.95	0	8,098	0.00%
2019/05/24	14	30.80	0	0.00	30.25	14	8,087	0.17%
2019/05/23	30	30.78	0	0.00	30.80	30	8,036	0.37%
2019/05/22	2	32.00	50	32.60	32.05	-48	7,867	-0.61%
2019/05/21	1	33.25	0	0.00	33.25	1	7,838	0.01%
2019/05/20	2	34.25	1	33.85	33.65	1	7,855	0.01%
2019/05/17	0	0.00	2	34.43	34.50	-2	7,864	-0.03%
2019/05/16	25	34.10	1	34.30	34.05	24	7,855	0.31%
2019/05/15	11	33.41	1	33.15	33.50	10	7,953	0.13%
2019/05/14	3	31.50	4	32.01	32.60	-1	7,996	-0.01%
2019/05/13	14	33.44	2	33.35	33.00	12	7,903	0.15%
2019/05/10	5	34.80	0	0.00	33.95	5	7,912	0.06%
2019/05/09	6	35.78	25	35.71	35.05	-19	7,883	-0.24%
2019/05/08	1	36.00	3	36.25	36.60	-2	7,993	-0.03%
2019/05/07	4	36.93	16	36.86	36.95	-12	8,205	-0.15%
2019/05/06	12	36.87	1	36.65	36.70	11	8,284	0.13%
2019/05/03	11	37.60	2	37.70	37.90	9	8,241	0.11%
2019/05/02	21	37.15	1	37.20	37.40	20	8,187	0.24%
2019/04/30	1	36.25	15	36.65	36.95	-14	8,159	-0.17%
2019/04/29	1	36.20	3	36.35	36.25	-2	8,146	-0.02%
2019/04/25	4	38.11	2	38.18	37.85	2	8,169	0.02%
2019/04/24	2	37.90	1	38.10	37.55	1	8,154	0.01%
2019/04/23	2	37.43	0	0.00	37.80	2	8,109	0.02%
2019/04/22	1	38.00	2	38.30	37.80	-1	8,045	-0.01%
2019/04/19	4	38.23	8	38.18	38.35	-4	8,029	-0.05%
2019/04/18	2	37.78	1	38.05	37.35	1	7,983	0.01%
2019/04/17	0	0.00	19	37.99	37.50	-19	7,919	-0.24%
2019/04/16	0	0.00	3	37.47	37.35	-3	7,788	-0.04%
2019/04/15	2	36.90	1	37.40	37.15	1	7,682	0.01%
2019/04/12	1	35.85	1	36.00	36.30	0	7,588	0.00%
2019/04/11	5	37.08	7	36.78	36.20	-2	7,488	-0.03%
2019/04/10	36	37.71	38	37.61	37.25	-2	7,275	-0.03%
2019/04/09	21	36.63	13	37.03	37.20	8	6,956	0.12%
2019/04/08	1	34.90	3	35.13	35.95	-2	6,570	-0.03%
2019/04/03	0	0.00	2	34.38	34.50	-2	6,398	-0.03%
2019/04/02	1	34.15	2	34.05	34.15	-1	6,334	-0.02%
2019/04/01	0	0.00	1	34.00	33.95	-1	6,285	-0.02%
2019/03/29	6	34.41	11	35.03	34.50	-5	6,158	-0.08%
2019/03/28	6	34.60	0	0.00	34.60	6	6,093	0.10%
2019/03/27	0	0.00	6	33.58	33.65	-6	6,233	-0.10%
2019/03/26	12	33.90	5	33.62	33.60	7	6,351	0.11%
2019/03/25	10	33.65	11	33.33	33.75	-1	6,341	-0.02%
2019/03/22	15	34.44	16	34.77	33.80	-1	6,338	-0.02%
2019/03/21	48	35.43	26	35.56	35.10	22	6,491	0.34%
2019/03/20	19	34.35	12	34.32	34.55	7	7,202	0.10%
2019/03/18	0	0.00	3	34.12	34.10	-3	7,276	-0.04%
2019/03/15	0	0.00	1	34.10	34.10	-1	7,280	-0.01%
2019/03/14	1	33.85	0	0.00	33.60	1	7,304	0.01%
2019/03/13	12	34.40	11	34.76	34.05	1	7,331	0.01%
2019/03/12	27	34.25	33	34.48	34.70	-6	7,213	-0.08%
2019/03/11	6	33.45	3	33.45	33.55	3	7,122	0.04%
2019/03/08	0	0.00	16	32.21	32.35	-16	7,322	-0.22%
2019/03/07	0	0.00	15	33.10	32.60	-15	7,370	-0.20%
2019/03/06	1	32.55	0	0.00	32.60	1	7,460	0.01%
2019/03/05	1	32.75	2	33.10	32.75	-1	7,619	-0.01%
2019/03/04	7	32.85	7	32.86	32.70	0	7,753	0.00%
2019/02/27	11	32.25	2	32.03	32.25	9	7,836	0.11%
2019/02/26	1	32.50	6	32.94	32.20	-5	8,037	-0.06%
2019/02/25	5	33.28	1	33.65	33.15	4	8,041	0.05%
2019/02/21	3	33.23	0	0.00	33.10	3	8,252	0.04%
2019/02/19	10	33.00	11	33.00	33.00	-1	8,725	-0.01%
2019/02/18	1	31.90	21	31.85	32.00	-20	8,776	-0.23%
2019/02/15	5	32.55	0	0.00	32.45	5	8,974	0.06%
2019/02/14	17	33.23	11	33.29	32.95	6	9,148	0.07%
2019/02/13	26	32.70	44	32.98	33.00	-18	9,185	-0.20%
2019/02/12	3	32.50	5	32.76	32.40	-2	9,372	-0.02%
2019/02/11	3	32.30	43	32.28	32.60	-40	9,569	-0.42%
2019/01/30	2	32.30	5	32.50	32.15	-3	9,556	-0.03%
2019/01/29	5	32.24	5	32.28	32.45	0	9,548	0.00%
2019/01/28	20	32.07	5	32.10	32.10	15	9,420	0.16%
2019/01/25	2	30.30	3	30.80	30.80	-1	9,325	-0.01%
2019/01/24	2	29.95	1	30.10	29.90	1	9,306	0.01%
2019/01/22	1	29.45	1	29.75	29.40	0	9,377	0.00%
2019/01/21	1	29.75	1	30.00	29.75	0	9,400	0.00%
2019/01/18	5	29.00	5	29.00	29.55	0	9,444	0.00%
2019/01/17	8	29.73	1	29.95	29.20	7	9,525	0.07%
2019/01/16	0	0.00	4	29.60	29.85	-4	9,492	-0.04%
2019/01/15	5	30.37	0	0.00	30.30	5	9,452	0.05%
2019/01/14	0	0.00	1	29.85	29.95	-1	9,470	-0.01%
2019/01/11	4	29.89	6	30.55	29.55	-2	9,515	-0.02%
2019/01/10	5	30.78	1	31.00	30.70	4	9,456	0.04%
2019/01/08	1	29.80	1	30.45	29.80	0	9,483	0.00%
2019/01/07	1	29.60	0	0.00	29.60	1	9,469	0.01%
2019/01/04	3	29.10	1	29.00	29.00	2	9,580	0.02%
2019/01/03	2	30.45	1	30.70	30.30	1	9,665	0.01%
2019/01/02	0	0.00	1	30.25	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	1	30.50	18	30.67	30.25	-17	9,932	-0.17%
2018/12/26	1	30.65	1	30.95	30.25	0	9,965	0.00%
2018/12/25	6	29.96	1	29.65	30.25	5	10,109	0.05%
2018/12/22	1	30.05	1	29.95	30.05	0	10,402	0.00%
2018/12/21	10	29.88	7	29.43	30.50	3	10,443	0.03%
2018/12/20	90	30.75	64	29.81	29.70	26	10,349	0.25%
2018/12/19	16	31.74	1	31.65	31.85	15	10,170	0.15%
2018/12/18	11	31.72	1	31.90	31.90	10	10,041	0.10%
2018/12/17	5	32.05	1	31.70	32.20	4	10,053	0.04%
2018/12/14	8	32.77	7	33.20	31.85	1	10,062	0.01%
2018/12/13	21	34.74	36.1	35.16	33.50	-15.1	9,881	-0.15%
2018/12/12	3	32.00	1	32.50	32.60	2	8,813	0.02%
2018/12/11	9	32.30	2	32.18	32.00	7	8,820	0.08%
2018/12/10	12	31.04	11	30.70	30.70	1	8,730	0.01%
2018/12/07	10	31.70	0	0.00	31.80	10	8,751	0.11%
2018/12/06	1	31.70	1	32.50	31.70	0	8,775	0.00%
2018/12/05	0	0.00	20	32.79	32.70	-20	8,855	-0.23%
2018/12/04	10	33.28	16	34.00	33.45	-6	8,873	-0.07%
2018/12/03	25	33.68	13	33.25	33.50	12	8,805	0.14%
2018/11/30	1	31.70	1	32.00	31.70	0	8,545	0.00%
2018/11/29	1	31.70	3	32.10	31.50	-2	8,644	-0.02%
2018/11/28	8	31.88	3	31.77	31.80	5	8,697	0.06%
2018/11/27	10	32.25	16	32.07	32.40	-6	8,626	-0.07%
2018/11/26	2	31.43	3	30.23	31.45	-1	8,659	-0.01%
2018/11/23	4	30.09	0.4	29.85	29.85	3.6	8,610	0.04%
2018/11/22	1	31.60	1	32.15	31.50	0	8,498	0.00%
2018/11/21	1	31.60	2	31.85	32.25	-1	8,561	-0.01%
2018/11/20	10	31.33	6	31.96	31.60	4	8,677	0.05%
2018/11/19	8	31.86	7	32.64	32.00	1	8,643	0.01%
2018/11/16	13	31.98	11	31.59	32.00	2	8,521	0.02%
2018/11/15	2	30.50	5	30.61	30.40	-3	8,445	-0.04%
2018/11/14	11	30.33	15	30.10	30.40	-4	8,442	-0.05%
2018/11/13	2	29.30	3	27.57	29.30	-1	8,313	-0.01%
2018/11/12	28	28.80	41	28.31	28.20	-13	8,185	-0.16%
2018/11/09	4	28.13	2	27.68	28.30	2	8,118	0.02%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	0	0.00	1	25.40	25.40	-1	7,820	-0.01%
2018/11/06	1	25.20	0	0.00	24.95	1	7,996	0.01%
2018/11/05	4	26.01	4	26.30	26.05	0	8,003	0.00%
2018/11/02	15	25.94	22	26.19	26.30	-7	8,026	-0.09%
2018/11/01	14	25.11	2	24.53	25.30	12	7,918	0.15%
2018/10/31	1	24.10	1	24.25	24.40	0	7,903	0.00%
2018/10/30	5	23.55	9	23.35	23.50	-4	7,954	-0.05%
2018/10/29	0	0.00	1	22.45	22.95	-1	8,015	-0.01%
2018/10/26	3	22.90	1	22.80	22.55	2	8,112	0.02%
2018/10/25	13	22.52	2	22.10	22.45	11	8,115	0.14%
2018/10/24	1	23.45	5	23.75	24.00	-4	8,016	-0.05%
2018/10/23	0	0.00	1	24.15	23.85	-1	8,147	-0.01%
2018/10/17	3	24.45	2	24.38	23.70	1	8,998	0.01%
2018/10/16	2	24.65	0	0.00	24.50	2	8,949	0.02%
2018/10/15	1	24.50	2	24.38	24.50	-1	9,156	-0.01%
2018/10/12	5	23.83	9	23.99	24.00	-4	9,258	-0.04%
2018/10/11	11	23.64	1	24.10	23.60	10	9,310	0.11%
2018/10/09	3	26.05	4	25.78	26.20	-1	9,330	-0.01%
2018/10/08	0	0.00	1	26.70	26.65	-1	9,758	-0.01%
2018/10/05	6	26.09	1	27.35	26.20	5	9,945	0.05%
2018/10/04	1	27.95	3	28.00	28.00	-2	10,587	-0.02%
2018/10/03	6	28.18	37	28.14	28.20	-31	11,209	-0.28%
2018/10/02	9	28.91	2	28.95	28.95	7	11,130	0.06%
2018/10/01	3	31.65	0	0.00	31.50	3	10,872	0.03%
2018/09/28	0	0.00	1	31.80	31.30	-1	10,923	-0.01%
2018/09/27	1	31.80	6	31.88	31.80	-5	10,889	-0.05%
2018/09/26	1	32.05	1	32.05	32.05	0	10,852	0.00%
2018/09/21	5	31.13	1	31.45	31.05	4	10,816	0.04%
2018/09/20	6	31.41	4	31.53	31.55	2	10,780	0.02%
2018/09/19	11	31.75	1	31.95	31.30	10	10,761	0.09%
2018/09/18	1	32.00	1	32.15	32.00	0	10,667	0.00%
2018/09/17	1	32.40	1	32.00	32.00	0	10,634	0.00%
2018/09/14	2	31.80	2	32.15	32.50	0	10,701	0.00%
2018/09/12	3	31.05	2	31.45	31.00	1	10,627	0.01%
2018/09/11	4	31.18	3	31.27	31.95	1	10,650	0.01%
2018/09/10	3	32.05	1	32.80	32.05	2	10,611	0.02%
2018/09/07	2	33.40	1	33.70	33.30	1	10,656	0.01%
2018/09/06	3	34.50	3	34.53	34.50	0	10,654	0.00%
2018/09/05	1	34.50	1	34.50	34.50	0	10,714	0.00%
2018/09/04	20	35.90	0	0.00	36.00	20	10,692	0.19%
2018/08/31	3	36.85	1	37.10	36.70	2	10,639	0.02%
2018/08/30	0	0.00	1	36.15	36.20	-1	10,625	-0.01%
2018/08/29	2	35.88	4	36.14	35.70	-2	10,814	-0.02%
2018/08/28	4	35.26	3	35.38	35.50	1	10,829	0.01%
2018/08/27	3	35.57	4	35.58	35.15	-1	10,920	-0.01%
2018/08/24	1	33.80	1	33.85	33.80	0	10,953	0.00%
2018/08/23	3	33.97	3	34.18	34.10	0	10,966	0.00%
2018/08/22	5	33.84	1	35.05	33.75	4	10,906	0.04%
2018/08/21	1	35.40	1	34.50	35.40	0	11,046	0.00%
2018/08/17	5	36.60	4	36.50	36.00	1	11,326	0.01%
2018/08/16	10	37.18	0	0.00	36.65	10	11,348	0.09%
2018/08/15	2	37.78	6	37.84	37.90	-4	11,589	-0.03%
2018/08/14	1	35.50	2	36.23	36.85	-1	12,134	-0.01%
2018/08/13	2	35.45	14	34.61	35.50	-12	12,287	-0.10%
2018/08/10	10	38.70	0	0.00	37.55	10	12,187	0.08%
2018/08/09	4	39.08	0	0.00	38.60	4	12,281	0.03%
2018/08/08	2	38.70	0	0.00	38.60	2	12,387	0.02%
2018/08/06	1	38.35	1	38.70	38.35	0	12,517	0.00%
2018/08/03	3	38.00	2	37.90	39.00	1	12,550	0.01%
2018/08/02	3	38.02	2	37.85	37.65	1	12,638	0.01%
2018/08/01	2	39.45	11	39.39	39.10	-9	12,681	-0.07%
2018/07/30	1	38.90	50	39.35	38.85	-49	13,019	-0.38%
2018/07/27	21	40.30	0	0.00	40.05	21	12,973	0.16%
2018/07/26	21	40.46	12	40.42	40.70	9	12,803	0.07%
2018/07/25	32	38.84	1	38.55	37.90	31	12,359	0.25%
2018/07/24	1	38.30	1	38.10	38.30	0	12,307	0.00%
2018/07/23	1	37.60	2	37.83	37.60	-1	12,360	-0.01%
2018/07/20	1	38.35	1	38.80	38.35	0	12,460	0.00%
2018/07/19	5	37.13	1	38.20	37.15	4	12,298	0.03%
2018/07/18	2	37.95	2	38.50	37.80	0	12,405	0.00%
2018/07/17	3.1	38.79	5	38.55	38.90	-1.9	12,362	-0.02%
2018/07/16	7	38.59	8	38.65	38.65	-1	12,343	-0.01%
2018/07/13	1	37.50	3	37.63	37.05	-2	11,991	-0.02%
2018/07/12	4	37.56	1	37.60	37.55	3	11,975	0.03%
2018/07/11	11	36.12	36	36.40	37.15	-25	11,380	-0.22%
2018/07/10	1	33.85	4	33.00	33.80	-3	10,879	-0.03%
2018/07/06	4	31.33	0	0.00	31.20	4	11,464	0.03%
2018/07/05	1	32.25	1	32.75	32.25	0	11,945	0.00%
2018/07/03	0	0.00	1	33.05	32.10	-1	13,006	-0.01%
2018/06/29	2	33.90	4	33.93	33.90	-2	13,399	-0.01%
2018/06/28	0	0.00	1	33.00	33.70	-1	13,502	-0.01%
2018/06/27	10	33.90	0	0.00	32.90	10	13,814	0.07%
2018/06/26	1	33.15	1	33.70	33.30	0	13,867	0.00%
2018/06/25	1	34.70	1	34.70	33.80	0	13,903	0.00%
2018/06/21	1	33.50	3	33.45	33.50	-2	14,047	-0.01%
2018/06/20	3	32.87	1	33.20	32.60	2	14,114	0.01%
2018/06/19	8	33.89	1	34.15	33.75	7	14,119	0.05%
2018/06/15	3	35.23	2	35.40	35.20	1	14,158	0.01%
2018/06/14	3	35.20	3	34.95	34.85	0	14,071	0.00%
2018/06/13	8	34.91	6	34.89	34.70	2	14,041	0.01%
2018/06/12	0	0.00	2	35.80	35.45	-2	14,084	-0.01%
2018/06/11	1	35.65	2	35.85	35.40	-1	13,952	-0.01%
2018/06/08	17	35.48	1	35.45	35.85	16	13,940	0.11%
2018/06/07	4	35.30	3	35.47	35.20	1	13,820	0.01%
2018/06/06	18	36.26	28	36.14	35.70	-10	13,746	-0.07%
2018/06/05	2	35.80	2	36.00	35.75	0	13,586	0.00%
2018/06/04	1	36.30	5	36.56	36.30	-4	13,518	-0.03%
2018/06/01	10	35.98	11	35.49	36.20	-1	13,373	-0.01%
2018/05/31	3	34.48	4	34.33	34.25	-1	13,216	-0.01%
2018/05/30	11	34.49	5	34.55	34.40	6	13,214	0.05%
2018/05/29	18	35.66	11	35.97	35.20	7	13,382	0.05%
2018/05/28	5	35.02	6	34.74	34.90	-1	13,185	-0.01%
2018/05/25	12	33.63	2	33.95	33.10	10	12,886	0.08%
2018/05/24	3	34.35	9	34.19	34.00	-6	12,837	-0.05%
2018/05/23	20	34.14	24	34.36	34.05	-4	12,805	-0.03%
2018/05/22	43	34.03	42	34.56	35.20	1	12,626	0.01%
2018/05/21	11	31.75	6	31.55	32.00	5	12,098	0.04%
2018/05/18	3	31.00	1	31.50	30.60	2	11,960	0.02%
2018/05/17	12	31.63	6	31.75	30.85	6	11,992	0.05%
2018/05/16	0	0.00	1	32.30	31.50	-1	12,003	-0.01%
2018/05/14	18	32.13	1	32.30	31.75	17	12,428	0.14%
2018/05/11	1	31.35	2	31.65	31.50	-1	12,508	-0.01%
2018/05/10	1	31.80	7	32.13	32.20	-6	12,735	-0.05%
2018/05/09	2	31.33	1	32.10	31.40	1	13,108	0.01%
2018/05/08	1	31.25	3	31.83	31.55	-2	14,501	-0.01%
2018/05/07	4	31.86	1	33.20	31.20	3	14,808	0.02%
2018/05/04	1	33.55	1	33.45	33.10	0	14,713	0.00%
2018/05/02	1	32.70	0	0.00	33.00	1	14,712	0.01%
2018/04/30	1	32.65	1	33.35	33.05	0	14,683	0.00%
2018/04/27	0	0.00	1	32.70	32.30	-1	14,913	-0.01%
2018/04/25	4	34.48	2	34.50	34.50	2	15,131	0.01%
2018/04/24	4	33.66	2	34.50	34.00	2	15,052	0.01%
2018/04/18	2	36.05	2	34.70	34.70	0	14,658	0.00%
2018/04/17	1	36.45	4	36.13	35.50	-3	14,648	-0.02%
2018/04/16	1	37.35	0	0.00	37.60	1	14,689	0.01%
2018/04/13	7	35.93	5	35.80	36.30	2	14,611	0.01%
2018/04/12	9	36.20	4	36.55	36.20	5	14,567	0.03%
2018/04/11	4	36.75	34	35.50	35.30	-30	14,156	-0.21%
2018/04/10	9	38.74	4	38.58	38.20	5	13,821	0.04%
2018/04/09	24	40.97	2	43.53	40.50	22	13,502	0.16%
2018/04/03	7	47.05	2	45.78	45.00	5	13,180	0.04%
2018/03/31	5	50.32	5	50.22	49.80	0	12,835	0.00%
2018/03/30	10	48.79	15	49.70	50.00	-5	12,756	-0.04%
2018/03/29	5	49.00	7	49.03	48.25	-2	12,456	-0.02%
2018/03/28	4	49.29	4	49.05	48.90	0	12,459	0.00%
2018/03/27	5	49.84	12	49.51	49.85	-7	12,570	-0.06%
2018/03/26	4	48.23	13	48.05	48.40	-9	12,396	-0.07%
2018/03/23	17	47.23	8	47.05	47.00	9	12,330	0.07%
2018/03/22	4	48.64	11	48.63	48.55	-7	12,284	-0.06%
2018/03/21	10	48.74	13	48.85	48.50	-3	12,226	-0.02%
2018/03/20	1	46.95	0	0.00	47.60	1	12,144	0.01%
2018/03/19	3	46.90	1	47.10	46.90	2	12,264	0.02%
2018/03/16	1	47.10	2	46.65	47.10	-1	12,420	-0.01%
2018/03/15	0	0.00	1	45.15	45.25	-1	12,521	-0.01%
2018/03/14	1	45.15	1	45.30	45.15	0	12,655	0.00%
2018/03/13	0	0.00	2	46.00	46.00	-2	12,882	-0.02%
2018/03/12	2	46.05	13	46.50	45.60	-11	13,218	-0.08%
2018/03/09	14	45.66	4	45.68	45.95	10	13,279	0.08%
2018/03/08	15	45.04	1	45.05	44.60	14	13,215	0.11%
2018/03/07	1	44.50	2	44.90	44.15	-1	13,213	-0.01%
2018/03/06	9	45.11	46	44.75	45.50	-37	13,345	-0.28%
2018/03/05	2	44.63	2	44.48	44.30	0	13,349	0.00%
2018/03/02	22	44.37	5	44.48	44.55	17	13,462	0.13%
2018/03/01	7	46.20	2	46.68	46.10	5	13,309	0.04%
2018/02/27	7	47.44	6	48.16	47.25	1	13,353	0.01%
2018/02/26	7	47.65	0	0.00	47.60	7	13,472	0.05%
2018/02/23	7	48.05	1	48.30	47.80	6	13,931	0.04%
2018/02/22	29	48.72	12	48.55	48.10	17	14,128	0.12%
2018/02/21	2	49.13	3	48.98	50.50	-1	14,260	-0.01%
2018/02/12	1	46.80	1	47.10	46.15	0	14,596	0.00%
2018/02/09	10	46.33	7	46.59	46.50	3	15,312	0.02%
2018/02/08	1	47.75	5	47.89	47.50	-4	16,522	-0.02%
2018/02/07	1	49.00	8	48.71	49.00	-7	17,249	-0.04%
2018/02/06	9	45.21	13	46.14	46.50	-4	17,155	-0.02%
2018/02/05	11	48.31	5	48.16	48.50	6	16,883	0.04%
2018/02/02	38	50.21	4	50.43	49.70	34	16,783	0.20%
2018/02/01	26	52.83	6	53.45	51.40	20	16,594	0.12%
2018/01/31	20	54.73	38	56.66	53.10	-18	16,249	-0.11%
2018/01/30	17	53.44	8	53.44	53.10	9	14,707	0.06%
2018/01/29	2	51.45	28	51.84	51.50	-26	14,188	-0.18%
2018/01/26	1	49.85	2	50.00	49.85	-1	14,070	-0.01%
2018/01/25	12	50.41	4	51.23	49.50	8	14,094	0.06%
2018/01/24	3	50.80	1	50.00	51.20	2	14,062	0.01%
2018/01/23	11	51.66	14	51.49	50.30	-3	14,143	-0.02%
2018/01/22	9	51.44	31	51.65	53.40	-22	13,899	-0.16%
2018/01/19	1	48.80	1	48.15	48.80	0	13,640	0.00%
2018/01/18	2	48.28	1	48.65	47.35	1	13,612	0.01%
2018/01/17	3	48.78	1	49.00	48.30	2	13,689	0.01%
2018/01/16	8	48.12	7	48.20	48.15	1	13,914	0.01%
2018/01/15	6	48.92	1	49.55	48.60	5	13,971	0.04%
2018/01/12	13	50.83	2	50.25	49.95	11	13,983	0.08%
2018/01/11	4	49.51	3	50.30	49.45	1	13,887	0.01%
2018/01/10	5	49.03	5	48.42	49.40	0	13,737	0.00%
2018/01/09	1	46.90	7	46.75	46.90	-6	13,549	-0.04%
2018/01/08	7	47.49	1	47.50	47.50	6	13,458	0.04%
2018/01/05	1	46.30	6	46.05	46.30	-5	13,568	-0.04%
2018/01/04	1	45.90	1	46.30	45.80	0	13,668	0.00%
2018/01/03	4	45.78	4	45.81	46.35	0	13,721	0.00%
2018/01/02	13	45.78	2	47.00	45.55	11	13,633	0.08%