元太 (8069)-永豐金-中和券商分點個股進出

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
209.0
漲跌
▲1.0
漲幅
+0.48%
成交量
5,258張
產業
上櫃光電類股
1436人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/04/23	0	208.50	0	0.00	208.00	0	7,910	0.00%
2024/04/22	21	209.60	20	212.50	207.00	1	7,885	0.01%
2024/04/19	1	217.00	1.1	223.32	215.00	-0.1	7,795	0.00%
2024/04/18	1.1	225.09	0	0.00	225.50	1.1	7,695	0.01%
2024/04/17	3.3	230.39	0	0.00	229.00	3.3	7,574	0.04%
2024/04/16	0	236.00	6	237.83	237.00	-6	7,500	-0.08%
2024/04/15	0	0.00	1	241.00	241.00	-1	7,467	-0.01%
2024/04/12	1	241.00	0	0.00	245.00	1	7,483	0.01%
2024/04/11	0	238.00	0	0.00	242.00	0	7,431	0.00%
2024/04/10	0	0.00	8	238.50	240.00	-8	7,391	-0.11%
2024/04/09	1	227.00	0	0.00	231.00	1	7,358	0.01%
2024/04/08	36.2	232.50	36	234.04	232.00	0.2	7,348	0.00%
2024/04/02	0	0.00	0	231.00	230.00	0	7,325	0.00%
2024/03/29	1	235.00	2	228.50	229.00	-1	7,556	-0.01%
2024/03/28	0.4	227.96	0	230.00	227.00	0.4	7,624	0.01%
2024/03/27	1	230.55	0	0.00	228.00	1	7,924	0.01%
2024/03/26	0.2	228.01	0.4	234.48	229.50	-0.1	7,926	0.00%
2024/03/25	1.3	237.20	0	0.00	237.00	1.3	7,892	0.02%
2024/03/22	0.6	234.70	0.1	237.50	236.50	0.5	7,858	0.01%
2024/03/21	1.6	237.30	0	0.00	236.50	1.6	7,785	0.02%
2024/03/20	0	0.00	2	240.00	238.50	-2	7,913	-0.03%
2024/03/19	0.3	240.50	0	0.00	239.50	0.3	7,963	0.00%
2024/03/18	0.2	242.00	0.4	239.75	244.50	-0.3	7,934	0.00%
2024/03/15	0.2	236.50	0.1	236.00	234.00	0.2	7,914	0.00%
2024/03/14	0	233.50	2	234.25	235.50	-2	7,900	-0.03%
2024/03/13	0.6	235.45	1	231.50	230.50	-0.5	7,846	-0.01%
2024/03/12	2	235.75	2.7	237.59	236.00	-0.7	7,793	-0.01%
2024/03/11	4.5	226.78	4	228.75	229.50	0.5	7,722	0.01%
2024/03/08	2.4	224.16	11	239.68	222.50	-8.6	7,635	-0.11%
2024/03/07	1.6	235.82	7.2	239.81	240.00	-5.6	7,314	-0.08%
2024/03/06	2.1	245.79	2	244.50	241.00	0.1	7,264	0.00%
2024/03/05	2.1	239.83	0.1	240.50	241.00	2.1	7,259	0.03%
2024/03/04	11	254.41	3	251.00	246.50	8	7,191	0.11%
2024/03/01	16	248.72	2.2	252.79	253.00	13.9	7,109	0.19%
2024/02/29	4.1	240.20	11	245.09	246.00	-6.9	6,948	-0.10%
2024/02/27	0.2	230.00	3.3	230.13	230.00	-3.1	6,664	-0.05%
2024/02/26	0.1	222.50	0	0.00	223.50	0.1	6,590	0.00%
2024/02/23	1.3	231.77	1.1	231.64	231.50	0.2	6,505	0.00%
2024/02/22	0	0.00	1	232.00	233.00	-1	6,498	-0.02%
2024/02/21	0	0.00	0.4	230.63	232.00	-0.4	6,489	-0.01%
2024/02/20	1.3	225.40	0.8	225.12	228.50	0.4	6,446	0.01%
2024/02/19	35.1	222.21	35	224.64	223.00	0	6,536	0.00%
2024/02/16	47.1	226.79	47.1	230.07	226.00	0	6,577	0.00%
2024/02/15	4.2	228.26	3	229.00	229.00	1.2	6,481	0.02%
2024/02/05	0.1	214.00	0.1	217.00	217.00	0.1	6,278	0.00%
2024/02/02	0	0.00	2	215.50	214.00	-2	6,223	-0.03%
2024/02/01	1	213.50	0.2	213.33	213.50	0.9	6,168	0.01%
2024/01/31	1.4	212.84	1	208.50	208.00	0.4	6,050	0.01%
2024/01/30	95	215.29	94.1	212.00	212.00	1	5,985	0.02%
2024/01/29	102.1	215.58	101.5	214.51	216.00	0.6	5,987	0.01%	大買/大賣/
2024/01/26	120.1	211.29	133	216.38	217.00	-12.9	5,799	-0.22%	大買/大賣/
2024/01/25	1.1	199.36	4.6	198.94	200.50	-3.5	5,280	-0.07%
2024/01/24	1.4	196.26	1	199.00	193.50	0.4	5,127	0.01%
2024/01/23	0	0.00	1.4	195.46	195.50	-1.4	5,071	-0.03%
2024/01/19	4	188.75	2	187.00	187.00	2	4,987	0.04%
2024/01/18	2	184.75	3	185.00	185.00	-1	4,944	-0.02%
2024/01/17	0	0.00	1.3	182.50	182.50	-1.3	4,926	-0.03%
2024/01/16	1.1	183.68	0	0.00	186.00	1.1	4,946	0.02%
2024/01/11	1.2	187.42	2	187.00	187.00	-0.8	5,273	-0.01%
2024/01/10	2	185.75	0	0.00	187.00	2	5,293	0.04%
2024/01/09	1.2	193.11	1.3	194.08	190.00	-0.1	5,268	0.00%
2024/01/08	1	191.50	2.4	193.38	192.00	-1.4	5,267	-0.03%
2024/01/04	0	0.00	1	188.50	188.00	-1	5,308	-0.02%
2024/01/03	2.2	191.18	4	188.38	189.50	-1.8	5,427	-0.03%
2024/01/02	0.1	195.18	1	197.00	195.00	-0.9	5,495	-0.02%
2023/12/29	0.8	197.43	0	0.00	197.00	0.8	5,531	0.01%
2023/12/28	2.7	200.50	1	200.50	201.50	1.7	5,510	0.03%
2023/12/27	13.3	200.70	17.6	201.17	203.00	-4.3	5,510	-0.08%
2023/12/26	1.4	194.34	8	195.63	193.50	-6.6	5,340	-0.12%
2023/12/25	4	199.00	5.3	198.95	197.00	-1.3	5,297	-0.02%
2023/12/22	4.9	196.29	11.5	194.40	197.00	-6.6	5,205	-0.13%
2023/12/21	0	0.00	4	180.13	182.00	-4	4,892	-0.08%
2023/12/19	6	179.33	0	0.00	177.00	6	4,911	0.12%
2023/12/18	1	178.50	0.2	178.00	178.50	0.8	4,963	0.02%
2023/12/15	2	181.25	1	182.00	180.00	1	5,028	0.02%
2023/12/14	0	0.00	0	180.50	181.00	0	4,950	0.00%
2023/12/13	0	0.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	1	175.50	0	0.00	174.50	1	4,944	0.02%
2023/12/11	0.2	176.76	1	176.50	176.00	-0.8	4,983	-0.02%
2023/12/06	1	177.00	0	0.00	178.00	1	5,273	0.02%
2023/12/05	2	178.75	0	0.00	179.00	2	5,321	0.04%
2023/12/04	1.2	182.00	1	181.50	181.00	0.2	5,328	0.00%
2023/12/01	0.1	180.50	1	183.00	180.50	-0.9	5,345	-0.02%
2023/11/30	0	0.00	1	181.00	183.00	-1	5,332	-0.02%
2023/11/29	0	0.00	0	177.50	178.50	0	5,283	0.00%
2023/11/28	31.2	175.02	30	174.00	175.50	1.2	5,343	0.02%
2023/11/27	0.1	174.88	0	0.00	173.50	0.1	5,373	0.00%
2023/11/22	0	0.00	1	177.50	177.50	-1	5,418	-0.02%
2023/11/21	2.3	176.52	0.6	178.67	176.00	1.7	5,460	0.03%
2023/11/20	1	177.53	0.1	178.00	177.50	1	5,505	0.02%
2023/11/17	30.2	179.33	30	180.00	181.00	0.2	5,543	0.00%
2023/11/16	0.1	178.83	17	176.50	180.50	-16.9	5,583	-0.30%
2023/11/15	18	180.89	4	180.25	180.00	14	5,481	0.26%
2023/11/14	0.1	175.50	0	176.00	175.00	0.1	5,551	0.00%
2023/11/13	0	0.00	6	174.50	174.50	-6	6,164	-0.10%
2023/11/10	0.1	174.00	3.1	174.64	173.50	-3	6,445	-0.05%
2023/11/09	2.1	168.11	0.1	172.50	172.50	2	6,645	0.03%
2023/11/08	0.1	170.00	5	172.00	171.00	-4.9	6,735	-0.07%
2023/11/07	7.9	169.07	0	0.00	168.50	7.9	6,755	0.12%
2023/11/03	70.4	172.65	71	174.15	173.50	-0.6	6,673	-0.01%
2023/11/02	0	0.00	5	173.00	172.00	-5	6,707	-0.07%
2023/11/01	0	170.50	1	170.00	169.00	-1	6,822	-0.01%
2023/10/31	0	0.00	0.1	167.50	168.00	-0.1	6,916	0.00%
2023/10/27	1.1	165.95	1	168.50	169.50	0.1	7,071	0.00%
2023/10/26	2	167.00	2	169.00	167.00	0	7,216	0.00%
2023/10/25	0	0.00	0	172.00	173.00	0	7,299	0.00%
2023/10/24	1.2	167.47	1.3	167.31	170.00	-0.1	7,342	0.00%
2023/10/23	54.4	169.39	76.2	171.09	168.00	-21.9	7,307	-0.30%
2023/10/20	0.1	174.40	0	0.00	173.00	0.1	7,205	0.00%
2023/10/19	1.3	178.08	0	0.00	178.50	1.3	7,130	0.02%
2023/10/18	0	0.00	7.1	179.94	180.00	-7.1	7,122	-0.10%
2023/10/17	4	178.51	0	0.00	178.50	4	7,183	0.06%
2023/10/16	0.1	181.44	0	0.00	179.00	0.1	7,225	0.00%
2023/10/13	0.3	183.00	0	0.00	183.50	0.3	7,266	0.00%
2023/10/12	1	185.50	6.1	184.15	185.00	-5.1	7,245	-0.07%
2023/10/11	15.1	178.73	10	181.00	181.00	5.1	7,233	0.07%
2023/10/06	53.3	182.43	20	184.13	182.00	33.3	7,202	0.46%
2023/10/05	31	181.56	37.1	183.09	182.50	-6.1	7,158	-0.08%
2023/10/04	0.2	178.65	0	0.00	178.00	0.2	7,171	0.00%
2023/10/03	0	180.50	0	0.00	179.50	0	7,188	0.00%
2023/10/02	0	179.50	0	181.00	181.50	0	7,202	0.00%
2023/09/28	2.1	178.57	0	0.00	179.50	2.1	7,258	0.03%
2023/09/27	0	177.50	0	0.00	178.50	0	7,294	0.00%
2023/09/26	6.3	180.41	0	0.00	177.50	6.3	7,325	0.09%
2023/09/25	0	181.00	5	183.99	182.00	-5	7,373	-0.07%
2023/09/22	2.1	177.94	0.5	178.71	179.50	1.6	7,489	0.02%
2023/09/21	0.1	179.75	0	0.00	178.00	0.1	7,579	0.00%
2023/09/20	6	182.17	6	182.58	180.00	0	7,664	0.00%
2023/09/19	3.2	184.53	4.1	182.03	181.00	-0.9	7,767	-0.01%
2023/09/18	0.3	178.59	0.2	179.50	178.50	0.2	8,282	0.00%
2023/09/15	2	180.50	0	0.00	180.00	2	8,323	0.02%
2023/09/14	6.5	182.15	6.2	178.45	182.50	0.3	8,376	0.00%
2023/09/13	6	175.92	5	178.98	174.00	1	8,346	0.01%
2023/09/12	1.1	172.19	0.3	175.00	172.00	0.8	8,365	0.01%
2023/09/11	0.1	179.00	2	178.25	178.50	-1.9	8,287	-0.02%
2023/09/08	3.1	180.83	0	0.00	179.50	3.1	8,389	0.04%
2023/09/07	2	186.72	0	0.00	183.50	2	8,546	0.02%
2023/09/06	1	187.50	0	0.00	186.50	1	8,648	0.01%
2023/09/05	4	184.88	2	185.75	185.00	2	8,865	0.02%
2023/09/04	2	185.00	0	0.00	184.00	2	8,982	0.02%
2023/09/01	1.6	187.72	32	185.07	188.00	-30.5	9,011	-0.34%
2023/08/31	0	0.00	1.5	183.17	182.50	-1.5	9,077	-0.02%
2023/08/30	1	183.00	0	0.00	182.50	1	9,211	0.01%
2023/08/29	0.1	183.50	0	0.00	184.50	0.1	9,456	0.00%
2023/08/28	0.1	181.50	0	0.00	181.50	0.1	9,482	0.00%
2023/08/25	0	181.00	0	0.00	181.00	0	9,562	0.00%
2023/08/24	1.3	186.77	0.3	185.95	185.00	1	9,619	0.01%
2023/08/23	1.1	180.06	5	180.00	180.00	-3.9	9,749	-0.04%
2023/08/22	30	181.00	30	182.00	181.00	0	9,975	0.00%
2023/08/21	2.1	180.24	0	182.50	179.50	2.1	9,991	0.02%
2023/08/18	2.3	182.23	2.1	181.57	181.00	0.2	10,044	0.00%
2023/08/17	18	177.10	13.9	180.98	183.50	4	9,996	0.04%
2023/08/16	7	194.62	0	0.00	191.00	7	9,513	0.07%
2023/08/15	6.5	203.92	4	207.00	202.50	2.5	9,446	0.03%
2023/08/14	1.2	200.33	0.2	202.50	201.00	1	9,624	0.01%
2023/08/11	1.2	206.95	1.5	209.23	204.50	-0.2	9,901	0.00%
2023/08/10	6.7	211.22	1	212.00	208.50	5.7	10,024	0.06%
2023/08/09	1	220.00	5	219.30	218.00	-4	9,974	-0.04%
2023/08/08	1.1	225.88	1	227.00	225.50	0.1	10,000	0.00%
2023/08/07	0	0.00	3.5	226.54	228.00	-3.5	9,996	-0.04%
2023/08/04	1.1	217.95	0	0.00	217.50	1.1	9,939	0.01%
2023/08/02	38.2	221.30	36	224.01	220.50	2.2	9,958	0.02%
2023/08/01	6	225.08	3	223.17	222.50	3	10,227	0.03%
2023/07/31	4	226.38	7.1	226.84	225.00	-3.1	10,323	-0.03%
2023/07/28	0	0.00	5.6	221.93	221.50	-5.6	10,400	-0.05%
2023/07/27	0.1	213.00	1	212.00	213.00	-0.9	10,711	-0.01%
2023/07/25	1	206.00	12.4	207.25	208.00	-11.4	11,620	-0.10%
2023/07/24	0	209.00	0	0.00	208.50	0	11,671	0.00%
2023/07/20	6.3	216.47	0	0.00	213.00	6.3	11,800	0.05%
2023/07/19	0.1	224.00	0	0.00	219.00	0.1	11,899	0.00%
2023/07/18	0.1	218.00	0.1	222.50	222.00	0.1	12,083	0.00%
2023/07/17	0.5	219.10	1.1	218.68	218.50	-0.6	12,170	0.00%
2023/07/14	0.1	221.00	0.2	220.25	220.50	-0.1	12,292	0.00%
2023/07/13	0.2	223.75	0	0.00	221.00	0.2	12,382	0.00%
2023/07/12	0.5	222.20	0	0.00	221.50	0.5	12,447	0.00%
2023/07/11	1	215.50	3.2	218.13	222.00	-2.2	12,582	-0.02%
2023/07/10	1	213.00	0	0.00	212.00	1	12,593	0.01%
2023/07/07	3	212.17	0.1	211.50	212.50	2.9	12,723	0.02%
2023/07/06	0.1	217.50	12	220.04	216.50	-11.9	12,802	-0.09%
2023/07/05	1	228.50	3	224.33	223.50	-2	13,110	-0.02%
2023/07/04	1	224.50	1	224.50	224.50	0	13,391	0.00%
2023/06/30	1	223.50	5	224.50	225.00	-4	13,825	-0.03%
2023/06/29	1.1	216.64	3	218.34	220.50	-1.9	13,824	-0.01%
2023/06/28	0	216.50	1	215.00	215.00	-1	13,779	-0.01%
2023/06/27	5	212.70	5	211.30	211.50	0	13,714	0.00%
2023/06/26	26.1	205.03	71	209.03	207.50	-44.9	13,656	-0.33%
2023/06/21	2.4	223.50	1	222.50	222.00	1.4	13,254	0.01%
2023/06/20	5.9	223.42	1.1	226.98	227.00	4.8	13,325	0.04%
2023/06/19	1.3	226.35	1	229.50	227.50	0.3	13,442	0.00%
2023/06/16	1	231.00	0	0.00	228.50	1	13,454	0.01%
2023/06/15	3.5	231.30	2	237.00	231.00	1.5	13,434	0.01%
2023/06/14	5.2	235.58	2	235.50	235.00	3.2	13,455	0.02%
2023/06/13	6.4	232.35	9	237.28	241.00	-2.6	13,480	-0.02%
2023/06/12	3.1	229.68	3	227.33	226.50	0.1	13,457	0.00%
2023/06/09	1	226.00	6.7	227.01	227.00	-5.7	13,641	-0.04%
2023/06/08	2.2	218.44	0	0.00	216.00	2.2	13,800	0.02%
2023/06/07	1.1	225.36	1.1	225.55	226.50	0	14,437	0.00%
2023/06/06	8	223.88	6.1	224.84	224.50	2	14,667	0.01%
2023/06/05	1.1	224.23	2.4	223.25	222.50	-1.2	14,787	-0.01%
2023/06/02	5	217.69	6.4	216.54	218.00	-1.4	14,948	-0.01%
2023/06/01	2.1	205.54	0.1	208.58	209.00	2.1	15,102	0.01%
2023/05/31	3	207.83	5.2	207.80	207.00	-2.1	15,223	-0.01%
2023/05/30	7.2	207.41	4.1	206.78	205.50	3.1	15,284	0.02%
2023/05/29	10.2	209.25	10	207.30	205.00	0.2	15,377	0.00%
2023/05/26	2	206.72	6.5	209.74	211.00	-4.5	15,672	-0.03%
2023/05/25	1.2	200.08	2.1	203.45	204.00	-0.9	15,576	-0.01%
2023/05/24	1.5	202.82	1.2	202.64	203.50	0.2	15,794	0.00%
2023/05/23	0.2	198.15	0.2	199.67	200.50	0.1	15,994	0.00%
2023/05/22	0	0.00	0.1	199.00	196.00	-0.1	16,029	0.00%
2023/05/19	6.1	194.43	3.1	195.56	198.00	3	16,148	0.02%
2023/05/18	6.4	199.92	8.2	199.77	198.50	-1.8	16,664	-0.01%
2023/05/17	9.1	205.54	13.3	204.64	204.00	-4.2	16,424	-0.03%
2023/05/16	8.2	195.15	11.4	196.73	198.00	-3.2	16,328	-0.02%
2023/05/15	1	191.49	1	191.50	191.00	0	16,291	0.00%
2023/05/12	1.1	191.78	1.2	192.80	193.00	-0.1	16,487	0.00%
2023/05/11	0.2	189.36	1.1	191.00	189.00	-0.9	16,727	-0.01%
2023/05/10	1.1	190.96	1	189.52	191.00	0.1	16,947	0.00%
2023/05/09	6	193.41	7	192.14	192.00	-1	17,073	-0.01%
2023/05/08	6.2	197.59	4	196.47	192.50	2.2	17,251	0.01%
2023/05/05	5.1	198.79	4.1	198.77	198.00	1	17,369	0.01%
2023/05/04	6.2	198.17	7.2	196.80	196.50	-1	18,012	-0.01%
2023/05/03	18.1	199.35	18.2	199.00	197.00	-0.1	18,098	0.00%
2023/05/02	26.1	190.53	31.4	192.46	197.50	-5.3	17,881	-0.03%
2023/04/28	0	0.00	12.2	190.50	190.50	-12.2	17,603	-0.07%
2023/04/27	2.1	174.49	4	174.88	173.50	-1.9	17,597	-0.01%
2023/04/26	2	174.00	3.1	175.13	175.50	-1.1	17,774	-0.01%
2023/04/25	2.1	171.32	4.2	175.97	170.00	-2.1	17,824	-0.01%
2023/04/24	7.2	174.65	4.4	174.83	173.50	2.8	17,950	0.02%
2023/04/21	4	172.62	4.1	172.02	172.00	-0.1	17,974	0.00%
2023/04/20	2.1	168.76	0	0.00	167.00	2.1	18,203	0.01%
2023/04/19	1	171.50	1.3	171.40	171.00	-0.3	18,613	0.00%
2023/04/18	1.2	171.85	0.3	171.11	171.50	0.9	18,811	0.00%
2023/04/17	0	173.00	0	0.00	172.00	0	19,005	0.00%
2023/04/14	3.1	171.53	0.1	175.10	173.50	3.1	19,254	0.02%
2023/04/13	2	175.00	3.3	174.43	173.50	-1.3	19,349	-0.01%
2023/04/12	13.4	175.65	11.6	176.30	175.00	1.8	19,500	0.01%
2023/04/11	1.2	178.97	6.5	179.17	178.50	-5.3	19,579	-0.03%
2023/04/10	20.2	178.76	34.2	178.24	178.00	-14	19,623	-0.07%
2023/04/07	18.5	170.29	10.1	172.51	172.00	8.4	19,333	0.04%
2023/04/06	15	176.85	3	178.17	171.00	12	19,087	0.06%
2023/03/31	4	184.37	1.1	184.53	184.50	2.9	18,757	0.02%
2023/03/30	1	184.50	1.1	183.97	184.50	-0.1	18,956	0.00%
2023/03/29	1.1	180.05	0	0.00	179.50	1.1	18,944	0.01%
2023/03/28	0.2	182.44	2	182.25	182.00	-1.8	19,128	-0.01%
2023/03/27	0	0.00	3.1	184.51	185.00	-3.1	19,233	-0.02%
2023/03/24	3	184.48	4.1	183.27	184.00	-1	19,458	-0.01%
2023/03/23	10.2	180.53	2	181.25	181.00	8.2	19,549	0.04%
2023/03/22	7	182.29	10.2	183.50	182.50	-3.2	20,129	-0.02%
2023/03/21	3.1	178.49	3.2	178.53	178.50	-0.1	20,311	0.00%
2023/03/20	1	177.01	2.2	177.28	177.00	-1.2	20,573	-0.01%
2023/03/17	3.2	176.53	2.1	176.04	175.50	1.1	20,951	0.01%
2023/03/16	3.2	175.68	4	173.51	173.50	-0.8	21,229	0.00%
2023/03/15	2.1	177.94	2.1	174.14	174.00	0	21,596	0.00%
2023/03/14	4.1	177.33	6.1	176.18	174.00	-1.9	21,825	-0.01%
2023/03/13	6.3	176.59	4.1	175.07	176.00	2.3	21,869	0.01%
2023/03/10	36.8	180.55	3	182.33	180.00	33.8	21,694	0.16%
2023/03/09	9	203.15	18.2	202.81	199.50	-9.2	21,317	-0.04%
2023/03/08	7.3	199.20	12	201.25	201.00	-4.7	21,404	-0.02%
2023/03/07	10.1	208.28	11	206.91	205.00	-0.9	21,612	0.00%
2023/03/06	24	201.42	44.9	203.19	207.50	-20.9	21,672	-0.10%
2023/03/03	8.2	193.44	8	196.32	192.50	0.1	21,756	0.00%
2023/03/02	11	195.36	10	194.75	194.50	1	22,171	0.00%
2023/03/01	2.2	193.23	0.3	192.50	193.00	1.9	22,508	0.01%
2023/02/24	11.6	194.40	20.5	197.04	194.50	-8.8	22,873	-0.04%
2023/02/23	4.2	201.67	5	199.50	202.00	-0.8	23,262	0.00%
2023/02/22	12.5	203.33	2	206.74	202.00	10.5	24,058	0.04%
2023/02/21	13	208.35	16.1	208.36	210.00	-3.1	24,129	-0.01%
2023/02/20	6.1	203.83	7	204.00	203.50	-0.9	24,377	0.00%
2023/02/17	9	205.94	12	204.83	206.00	-3	25,053	-0.01%
2023/02/16	11.1	200.28	29.2	202.94	206.00	-18.1	25,127	-0.07%
2023/02/15	3.2	192.26	1.5	191.33	191.00	1.7	24,963	0.01%
2023/02/14	20	195.95	13	196.46	194.00	7	25,384	0.03%
2023/02/13	2	195.75	6.1	194.68	196.50	-4.1	25,641	-0.02%
2023/02/10	8	195.12	3	193.00	193.00	5	25,850	0.02%
2023/02/09	13	197.00	18.1	194.87	196.50	-5.1	26,118	-0.02%
2023/02/08	10	195.10	16	194.56	193.00	-6	26,283	-0.02%
2023/02/07	8	191.81	7	191.07	193.00	1	26,566	0.00%
2023/02/06	27	193.46	17	193.47	191.50	10	26,647	0.04%
2023/02/03	36	191.57	31.1	192.72	190.50	4.9	26,670	0.02%
2023/02/02	20	183.95	28.9	186.38	190.50	-8.9	26,475	-0.03%
2023/02/01	7.3	176.60	18	177.44	179.00	-10.8	26,112	-0.04%
2023/01/31	0.1	173.05	1	174.00	172.50	-0.9	26,147	0.00%
2023/01/30	9	174.78	0	0.00	173.50	9	26,138	0.03%
2023/01/17	8	176.44	7	175.93	176.00	1	25,983	0.00%
2023/01/16	4	175.00	6.1	175.09	176.50	-2.1	26,111	-0.01%
2023/01/13	9	172.94	4	172.76	173.00	5	26,318	0.02%
2023/01/12	5	174.99	5	173.20	172.00	0	26,425	0.00%
2023/01/11	8	174.88	3	174.00	174.00	5	26,403	0.02%
2023/01/10	9.3	174.99	16	174.97	173.50	-6.8	26,451	-0.03%
2023/01/09	13.1	173.54	11.1	175.19	172.50	2	26,265	0.01%
2023/01/06	13.1	170.61	15.1	170.97	172.00	-2	26,179	-0.01%
2023/01/05	13	169.18	8	167.06	165.00	5	26,179	0.02%
2023/01/04	9	172.72	8	172.94	170.00	1	26,238	0.00%
2023/01/03	3	166.17	7	168.50	170.50	-4	26,247	-0.02%
2022/12/30	7	164.07	11	163.32	161.00	-4	26,196	-0.02%
2022/12/29	4	161.88	6	161.67	164.00	-2	26,189	-0.01%
2022/12/28	8	163.94	8	163.88	161.00	0	26,216	0.00%
2022/12/27	7.1	168.43	6	168.50	168.00	1.1	26,263	0.00%
2022/12/26	5	167.50	5	168.30	166.00	0	26,416	0.00%
2022/12/23	1	166.00	0	0.00	167.00	1	26,662	0.00%
2022/12/22	6	166.50	4	168.63	169.50	2	26,847	0.01%
2022/12/21	7	165.64	5	164.60	164.00	2	26,905	0.01%
2022/12/20	20.1	169.38	25.2	168.19	164.00	-5.1	26,953	-0.02%
2022/12/19	3	169.00	1	169.50	169.50	2	27,091	0.01%
2022/12/16	6	169.58	5	173.00	168.00	1	27,192	0.00%
2022/12/15	8	177.31	5	177.20	177.00	3	27,037	0.01%
2022/12/14	11	175.27	22	172.50	178.50	-11	26,864	-0.04%
2022/12/13	12	168.79	10	168.90	165.00	2	26,294	0.01%
2022/12/12	9	170.44	7	170.64	171.00	2	26,022	0.01%
2022/12/09	27	171.78	18	171.39	170.00	9	25,876	0.03%
2022/12/08	9.4	170.47	6	172.17	169.50	3.4	25,677	0.01%
2022/12/07	35	172.67	42	174.11	172.00	-7	25,533	-0.03%
2022/12/06	19	184.58	7.1	184.11	181.50	11.9	25,368	0.05%
2022/12/05	8.1	184.70	11.1	185.46	186.00	-3	25,288	-0.01%
2022/12/02	4	179.13	5	179.30	181.00	-1	25,249	0.00%
2022/12/01	21	180.90	20	182.28	177.50	1	25,343	0.00%
2022/11/30	13.1	178.97	23	178.52	181.00	-9.9	25,232	-0.04%
2022/11/29	12	181.08	8	179.38	177.00	4	25,069	0.02%
2022/11/28	3	180.50	6	182.50	184.00	-3	24,844	-0.01%
2022/11/25	15	180.70	14	178.29	177.50	1	24,664	0.00%
2022/11/24	15	175.07	18	175.67	178.00	-3	24,408	-0.01%
2022/11/23	13	166.46	11	168.18	169.00	2	24,076	0.01%
2022/11/22	25	165.90	21	166.95	163.50	4	23,799	0.02%
2022/11/21	33	163.53	32	165.72	164.00	1	23,469	0.00%
2022/11/18	30.3	174.10	18	176.39	170.00	12.3	22,849	0.05%
2022/11/17	8	186.50	25	187.46	188.50	-17	22,015	-0.08%
2022/11/16	41	181.70	83	176.20	182.50	-42	21,904	-0.19%
2022/11/15	53.2	182.07	38	182.17	178.50	15.2	21,782	0.07%
2022/11/14	38	193.93	41	194.12	193.50	-3	21,755	-0.01%
2022/11/11	29	190.62	26	194.54	189.50	3	22,085	0.01%
2022/11/10	19.1	190.04	14	188.82	185.00	5.1	21,815	0.02%
2022/11/09	23.1	198.83	11	197.09	195.00	12.1	21,644	0.06%
2022/11/08	27.1	208.94	25	210.10	203.00	2.1	21,457	0.01%
2022/11/07	44.1	210.91	56	211.23	208.00	-11.9	21,297	-0.06%
2022/11/04	10	208.70	12.1	210.74	217.00	-2.1	20,999	-0.01%
2022/11/03	16.1	207.50	30	207.02	212.50	-13.9	20,765	-0.07%
2022/11/02	39.1	201.55	33	199.06	200.50	6.1	20,781	0.03%
2022/11/01	5.1	204.58	5	206.00	202.00	0.1	20,920	0.00%
2022/10/31	10	205.80	12	205.58	205.50	-2	20,907	-0.01%
2022/10/28	5.1	201.33	28.1	202.41	207.00	-23	20,928	-0.11%
2022/10/27	10	187.50	9	189.56	196.00	1	20,654	0.00%
2022/10/26	15	183.90	17	185.09	186.00	-2	20,510	-0.01%
2022/10/25	14	181.82	20	181.75	182.50	-6	20,514	-0.03%
2022/10/24	6	187.83	8	186.19	185.00	-2	20,460	-0.01%
2022/10/21	41.1	191.56	31	189.95	183.50	10.1	20,432	0.05%
2022/10/20	21.1	194.10	21	196.14	200.50	0.1	20,179	0.00%
2022/10/19	6	204.50	4	202.25	201.00	2	20,098	0.01%
2022/10/18	18.1	205.19	2	204.50	205.00	16.1	20,078	0.08%
2022/10/17	26.1	197.00	36.1	198.41	205.00	-10	20,107	-0.05%
2022/10/14	24	209.81	23	211.43	206.50	1	19,989	0.01%
2022/10/13	14	206.60	14	207.57	200.00	0	19,795	0.00%
2022/10/12	30	198.48	24	200.50	207.00	6	19,691	0.03%
2022/10/11	16	209.71	6	207.67	201.00	10	19,656	0.05%
2022/10/07	13	219.50	14	220.96	221.00	-1	19,904	-0.01%
2022/10/06	21	216.36	7	216.43	218.00	14	20,385	0.07%
2022/10/05	5	222.10	20	219.15	219.00	-15	20,750	-0.07%
2022/10/04	5.1	214.70	2	216.51	218.50	3.1	21,066	0.01%
2022/10/03	8	204.81	8	208.94	209.00	0	21,333	0.00%
2022/09/30	9	208.06	3	208.83	212.00	6	21,793	0.03%
2022/09/29	13	208.42	13	205.62	206.50	0	22,711	0.00%
2022/09/28	14.1	209.48	4	208.00	205.50	10.1	23,035	0.04%
2022/09/27	20	215.53	10	217.85	219.00	10	23,768	0.04%
2022/09/26	15	216.97	16	217.84	215.50	-1	24,268	0.00%
2022/09/23	33.1	230.21	26	232.67	227.00	7.1	24,475	0.03%
2022/09/22	28.3	236.77	22	235.30	238.50	6.3	24,749	0.03%
2022/09/21	3	233.50	4	233.63	234.50	-1	24,902	0.00%
2022/09/20	14	236.00	13	235.00	235.50	1	25,011	0.00%
2022/09/19	9	233.00	9	233.17	234.00	0	25,194	0.00%
2022/09/16	10.2	234.56	9	237.33	234.50	1.2	25,504	0.00%
2022/09/15	20	244.75	14	240.86	240.00	6	26,060	0.02%
2022/09/14	0.2	241.33	0	0.00	242.50	0.2	26,125	0.00%
2022/09/13	4	246.50	17	244.85	248.50	-13	26,249	-0.05%
2022/09/12	24	246.62	20.2	247.56	237.50	3.8	26,185	0.01%
2022/09/08	24	236.56	24	238.71	240.50	0	26,324	0.00%
2022/09/07	8	226.82	3	226.67	228.50	5	26,382	0.02%
2022/09/06	21	233.95	20	235.95	232.50	1	26,387	0.00%
2022/09/05	12	244.04	9	243.17	243.00	3	26,468	0.01%
2022/09/02	18	240.92	23.2	239.88	242.00	-5.2	26,588	-0.02%
2022/09/01	27	234.87	24	238.10	233.50	3	26,784	0.01%
2022/08/31	15	244.47	7	239.71	239.50	8	26,958	0.03%
2022/08/30	15	241.17	18	244.25	247.00	-3	26,980	-0.01%
2022/08/29	27	237.43	27.4	234.57	240.50	-0.4	27,013	0.00%
2022/08/26	15.1	242.53	15	242.47	240.00	0.1	27,221	0.00%
2022/08/25	11	245.45	11.2	243.44	244.00	-0.2	27,195	0.00%
2022/08/24	9	241.83	8	242.50	241.00	1	27,382	0.00%
2022/08/23	17	239.74	19	241.82	243.50	-2	27,788	-0.01%
2022/08/22	23	243.72	25	246.08	243.50	-2	28,218	-0.01%
2022/08/19	39	246.71	43	246.99	241.50	-4	28,532	-0.01%
2022/08/18	38	227.88	43	232.05	238.00	-5	28,229	-0.02%
2022/08/17	23	216.00	35	216.63	216.50	-12	28,012	-0.04%
2022/08/16	14	216.75	17.1	217.59	217.00	-3.1	28,013	-0.01%
2022/08/15	14	203.64	25.1	208.10	211.50	-11.1	28,004	-0.04%
2022/08/12	17	196.82	12	195.46	198.00	5	28,163	0.02%
2022/08/11	32	199.56	22	200.98	197.00	10	28,840	0.03%
2022/08/10	2	196.25	3	196.33	196.50	-1	29,292	0.00%
2022/08/09	34.1	195.55	22	196.36	201.00	12.1	29,733	0.04%
2022/08/08	12.2	199.75	18	202.61	205.00	-5.9	29,733	-0.02%
2022/08/05	11	192.00	18	192.44	195.00	-7	29,821	-0.02%
2022/08/04	61	183.97	74	183.74	188.00	-13	29,883	-0.04%
2022/08/03	22	182.27	15	183.00	181.00	7	30,183	0.02%
2022/08/02	47	184.48	49.1	184.39	186.00	-2.1	30,199	-0.01%
2022/08/01	35	191.19	25	191.72	189.50	10	30,270	0.03%
2022/07/29	14	193.14	14.5	194.52	195.50	-0.5	30,443	0.00%
2022/07/28	29	191.34	40.1	191.29	191.00	-11.1	30,465	-0.04%
2022/07/27	35	184.56	31	185.60	187.00	4	30,360	0.01%
2022/07/26	14	186.96	15.1	188.20	186.50	-1.1	30,392	0.00%
2022/07/25	31	185.73	28.5	186.59	185.50	2.6	30,679	0.01%
2022/07/22	8.2	191.04	15	189.93	188.00	-6.9	30,740	-0.02%
2022/07/21	9	183.00	19	185.53	186.00	-10	30,751	-0.03%
2022/07/20	12.1	180.93	21	181.19	180.50	-9	30,838	-0.03%
2022/07/19	2	176.00	22	177.73	174.50	-20	30,855	-0.06%
2022/07/18	23	177.13	6	177.42	176.00	17	30,902	0.06%
2022/07/15	48	175.97	36	174.06	176.50	12	30,939	0.04%
2022/07/14	42	169.58	51	172.00	175.50	-9	30,749	-0.03%
2022/07/13	44	172.56	14.1	170.82	166.00	29.9	30,353	0.10%
2022/07/12	13	164.65	32	165.06	168.50	-19	29,951	-0.06%
2022/07/11	30	169.37	19	168.74	166.50	11	29,701	0.04%
2022/07/08	37	169.55	36	169.94	170.50	1	29,604	0.00%
2022/07/07	85	160.95	110	159.91	168.00	-25	29,163	-0.09%	大賣/
2022/07/06	21	161.43	21	161.12	160.50	0	28,192	0.00%
2022/07/05	75.1	165.26	81	165.07	162.00	-5.9	27,920	-0.02%
2022/07/04	39.2	165.43	50	166.42	170.00	-10.8	27,225	-0.04%
2022/07/01	19.2	175.46	28.1	177.32	170.00	-8.8	26,936	-0.03%
2022/06/30	71.3	198.63	40.3	197.97	188.50	31.1	26,824	0.12%
2022/06/29	25	202.02	27	205.26	209.00	-2	26,768	-0.01%
2022/06/28	31	202.29	35.2	204.39	205.00	-4.2	27,221	-0.02%
2022/06/27	26.1	202.69	27.2	202.88	204.00	-1.2	27,511	0.00%
2022/06/24	24.1	196.27	20	197.07	196.00	4	27,640	0.01%
2022/06/23	47.1	195.56	55.2	196.74	197.00	-8.2	27,833	-0.03%
2022/06/22	52	191.54	42.1	192.76	188.50	9.9	28,270	0.04%
2022/06/21	34.3	197.04	40	197.46	199.00	-5.8	28,926	-0.02%
2022/06/20	28	198.21	13	198.69	192.50	15	29,007	0.05%
2022/06/17	14.1	197.42	36	201.75	204.50	-21.9	29,177	-0.08%
2022/06/16	45	205.28	38	207.36	201.00	7	28,823	0.02%
2022/06/15	28.1	206.66	21.1	207.62	203.50	7	29,010	0.02%
2022/06/14	55.1	208.36	91	207.46	211.00	-35.9	29,119	-0.12%
2022/06/13	8.1	212.93	8	212.75	208.50	0	28,965	0.00%
2022/06/10	7	213.14	9.1	215.41	219.00	-2.1	28,896	-0.01%
2022/06/09	18	209.09	38.1	209.99	212.00	-20	28,690	-0.07%
2022/06/08	25	202.10	23	203.41	206.50	2	28,613	0.01%
2022/06/07	8	200.56	9	201.43	200.50	-1	28,659	0.00%
2022/06/06	11.1	207.25	4	203.49	202.50	7	28,801	0.02%
2022/06/02	17	210.12	11	209.55	209.00	6	28,755	0.02%
2022/06/01	38.1	210.90	40	209.14	209.50	-2	28,898	-0.01%
2022/05/31	18	205.44	19.1	207.65	203.00	-1.1	28,582	0.00%
2022/05/30	30	209.15	14	207.65	207.00	16	28,155	0.06%
2022/05/27	54	206.70	43	206.59	212.50	11	27,660	0.04%
2022/05/26	18.1	198.92	15	199.77	198.00	3.1	27,239	0.01%
2022/05/25	13.1	192.04	21	194.95	195.00	-8	28,257	-0.03%
2022/05/24	25	193.36	12.1	195.11	191.00	12.9	28,262	0.05%
2022/05/23	20	196.83	21.1	197.45	194.50	-1.1	28,328	0.00%
2022/05/20	23	198.26	29.4	200.10	200.50	-6.4	28,185	-0.02%
2022/05/19	40	190.03	41	191.60	200.50	-1	27,834	0.00%
2022/05/18	31	188.64	36	189.94	193.50	-5	27,147	-0.02%
2022/05/17	13	180.08	14	182.46	186.50	-1	26,881	0.00%
2022/05/16	15.1	175.40	19.1	174.85	178.50	-4	26,522	-0.02%
2022/05/13	21.1	164.59	31.1	164.90	169.00	-10	26,300	-0.04%
2022/05/12	17.1	169.58	15.1	167.34	165.50	2	26,146	0.01%
2022/05/11	23.1	174.54	17.1	176.03	173.00	6	26,127	0.02%
2022/05/10	17	169.82	23	170.33	173.00	-6	26,129	-0.02%
2022/05/09	19.2	170.25	18.1	171.23	170.00	1.1	26,308	0.00%
2022/05/06	13.5	167.86	18	168.19	172.50	-4.5	26,350	-0.02%
2022/05/05	7	170.79	12.2	172.13	173.50	-5.2	26,415	-0.02%
2022/05/04	17.1	169.46	11	170.18	167.00	6.1	26,359	0.02%
2022/05/03	3	174.17	6	172.08	171.50	-3	26,392	-0.01%
2022/04/29	13	176.81	6	175.00	174.00	7	26,523	0.03%
2022/04/28	3	171.67	6	171.25	169.50	-3	26,444	-0.01%
2022/04/27	13	170.42	8	171.56	175.00	5	26,567	0.02%
2022/04/26	1	171.50	2	172.25	175.00	-1	26,696	0.00%
2022/04/25	1.5	170.00	11.2	170.85	169.50	-9.7	26,938	-0.04%
2022/04/22	24	181.67	18	182.44	180.50	6	26,942	0.02%
2022/04/21	4.2	185.76	9	184.28	185.00	-4.8	27,071	-0.02%
2022/04/20	35	183.64	12	182.00	179.00	23	27,297	0.08%
2022/04/19	26	177.25	27.2	178.62	177.00	-1.2	27,306	0.00%
2022/04/18	14	172.43	19	172.39	169.50	-5	27,393	-0.02%
2022/04/15	17.2	175.08	12	174.17	170.50	5.2	27,735	0.02%
2022/04/14	14	179.07	14.6	176.58	179.50	-0.6	28,304	0.00%
2022/04/13	5	172.20	54	170.40	173.00	-49	28,427	-0.17%
2022/04/12	19	169.32	18	170.44	169.50	1	28,619	0.00%
2022/04/11	7.1	167.37	5	167.30	168.00	2.1	28,722	0.01%
2022/04/08	33	173.15	36	174.67	174.50	-3	28,998	-0.01%
2022/04/07	15.1	171.30	14	171.14	168.00	1.1	28,841	0.00%
2022/04/06	22.1	175.91	18	177.03	176.50	4.1	28,591	0.01%
2022/04/01	35.4	179.54	15.2	180.04	180.50	20.2	28,306	0.07%
2022/03/31	28	183.95	26	183.88	185.00	2	28,140	0.01%
2022/03/30	11.1	177.86	10	179.85	179.50	1.1	28,215	0.00%
2022/03/29	41	176.76	36	177.71	179.50	5	27,933	0.02%
2022/03/28	21	177.24	21	176.67	181.50	0	27,650	0.00%
2022/03/25	44	177.22	41	176.18	177.00	3	27,280	0.01%
2022/03/24	20	164.43	34	167.44	172.50	-14	26,557	-0.05%
2022/03/23	23.6	155.57	25	156.74	157.00	-1.4	25,865	-0.01%
2022/03/22	15	150.27	26	148.23	153.00	-11	26,108	-0.04%
2022/03/21	14.3	144.73	0	0.00	144.50	14.3	25,879	0.06%
2022/03/18	25	143.88	39	144.79	145.50	-14	26,077	-0.05%
2022/03/17	11.1	139.12	18	138.31	140.00	-7	25,941	-0.03%
2022/03/16	5	129.00	5	131.60	130.00	0	25,870	0.00%
2022/03/15	9	130.78	2	127.75	126.50	7	26,235	0.03%
2022/03/14	1	132.00	13	133.96	136.00	-12	26,500	-0.05%
2022/03/11	2.1	131.28	14	131.75	132.00	-12	26,591	-0.04%
2022/03/10	30.2	134.50	6	133.50	131.00	24.2	26,570	0.09%
2022/03/09	19	131.68	17	133.50	134.50	2	26,616	0.01%
2022/03/08	0.1	131.00	2	137.50	130.00	-2	26,447	-0.01%
2022/03/07	19.2	136.95	10	141.65	138.00	9.2	26,398	0.03%
2022/03/04	11.1	148.01	22	145.68	147.00	-10.9	26,573	-0.04%
2022/03/03	11	146.00	11	147.73	146.50	0	26,961	0.00%
2022/03/02	9	149.16	1	147.00	146.50	8	27,141	0.03%
2022/03/01	13.1	150.46	9	150.61	150.00	4.1	27,201	0.01%
2022/02/25	10	150.00	12	152.88	147.50	-2	27,962	-0.01%
2022/02/24	29	149.57	36	149.63	147.00	-7	26,920	-0.03%
2022/02/23	24	151.50	20.1	150.33	152.50	3.9	27,583	0.01%
2022/02/22	9	146.56	13	147.69	146.00	-4	28,880	-0.01%
2022/02/21	8	148.38	8	149.13	149.00	0	28,897	0.00%
2022/02/18	4	146.88	5	145.80	146.00	-1	28,964	0.00%
2022/02/17	21	143.81	20	145.25	146.00	1	28,875	0.00%
2022/02/16	3.1	141.84	7	140.64	140.50	-3.9	28,656	-0.01%
2022/02/15	5.3	139.51	10	140.70	138.00	-4.7	28,612	-0.02%
2022/02/14	1.1	144.83	5	142.50	141.50	-3.9	28,361	-0.01%
2022/02/11	4.1	148.25	1	149.50	148.50	3.1	28,145	0.01%
2022/02/10	18.4	154.32	37	156.91	152.00	-18.6	28,105	-0.07%
2022/02/09	36	157.15	5	156.90	156.50	31	27,722	0.11%
2022/02/08	13.2	153.66	11	154.41	154.00	2.2	27,684	0.01%
2022/02/07	16	154.22	29	153.62	157.50	-13	27,610	-0.05%
2022/01/26	3.1	146.21	3	146.67	146.50	0.1	27,338	0.00%
2022/01/25	7.2	151.33	3	150.83	147.50	4.2	27,662	0.02%
2022/01/24	11	148.00	15.1	150.06	154.50	-4.1	27,855	-0.01%
2022/01/21	33	153.80	54.4	154.38	153.00	-21.4	27,721	-0.08%
2022/01/20	18.1	157.47	9	156.67	155.50	9.1	27,787	0.03%
2022/01/19	26	157.04	23	159.09	160.00	3	27,546	0.01%
2022/01/18	28	155.13	35	156.50	157.50	-7	27,586	-0.03%
2022/01/17	9	148.56	8	149.38	153.00	1	27,342	0.00%
2022/01/14	9	143.72	17.2	145.22	149.50	-8.2	27,570	-0.03%
2022/01/13	63.2	140.52	69	141.82	145.50	-5.8	27,268	-0.02%
2022/01/12	14.6	143.66	12.4	143.60	146.00	2.2	26,742	0.01%
2022/01/11	4.2	150.10	9	149.50	148.00	-4.8	26,472	-0.02%
2022/01/10	19.4	147.69	14	149.39	147.00	5.4	26,245	0.02%
2022/01/07	70.2	154.23	27	152.85	150.00	43.2	25,915	0.17%
2022/01/06	26.4	153.66	54.1	153.38	158.50	-27.7	25,141	-0.11%
2022/01/05	10	155.40	2	155.00	152.00	8	24,830	0.03%
2022/01/04	8.1	158.90	1	155.50	156.50	7.1	24,805	0.03%
2022/01/03	18	156.92	12	157.71	155.00	6	24,513	0.02%
2021/12/30	8	149.44	4	148.88	151.00	4	23,918	0.02%
2021/12/29	7	145.93	15	146.00	146.00	-8	23,910	-0.03%
2021/12/28	5	148.30	3	147.67	148.50	2	24,017	0.01%
2021/12/27	4	146.50	6	148.67	146.50	-2	23,982	-0.01%
2021/12/24	21	149.12	21.1	149.41	148.00	-0.1	23,720	0.00%
2021/12/23	11	140.77	6	142.83	142.50	5	22,952	0.02%
2021/12/22	0	0.00	2	139.00	138.00	-2	23,031	-0.01%
2021/12/21	4	135.25	7	136.57	136.50	-3	23,073	-0.01%
2021/12/20	8.1	136.23	6.1	134.51	134.00	2	23,026	0.01%
2021/12/17	7	141.21	6	141.58	143.00	1	23,008	0.00%
2021/12/16	34	142.51	16.1	141.39	143.00	17.9	22,816	0.08%
2021/12/15	5.1	133.43	7	134.79	135.00	-1.9	22,129	-0.01%
2021/12/14	34	132.96	36	133.72	135.00	-2	21,914	-0.01%
2021/12/13	9	136.06	3	136.83	135.00	6	21,607	0.03%
2021/12/10	10	133.30	9	134.72	136.00	1	21,243	0.00%
2021/12/09	6.1	133.70	5	133.80	131.50	1.1	20,944	0.01%
2021/12/08	16	130.28	14	130.29	133.00	2	20,495	0.01%
2021/12/07	5	126.10	9	125.44	129.00	-4	20,086	-0.02%
2021/12/06	7	122.86	3	121.50	123.00	4	19,850	0.02%
2021/12/03	5	125.20	20	123.60	127.00	-15	19,809	-0.08%
2021/12/02	7	120.93	10	122.70	118.00	-3	19,497	-0.02%
2021/12/01	14	120.64	2	119.50	122.00	12	19,303	0.06%
2021/11/30	12	126.96	15	125.33	125.50	-3	19,069	-0.02%
2021/11/29	26	121.44	26	120.75	123.00	0	18,690	0.00%
2021/11/26	14.2	117.38	7	118.43	116.50	7.2	18,253	0.04%
2021/11/25	7	121.71	13	122.31	124.00	-6	18,128	-0.03%
2021/11/24	18	124.22	24	124.60	121.50	-6	18,025	-0.03%
2021/11/23	7	120.71	5.2	119.06	122.00	1.8	17,380	0.01%
2021/11/22	30	119.28	15	120.57	121.00	15	17,102	0.09%
2021/11/19	22.2	114.56	22.5	114.37	117.00	-0.3	16,077	0.00%
2021/11/18	0	0.00	29	104.67	106.50	-29	14,565	-0.20%
2021/11/17	3	94.00	7	95.21	97.00	-4	14,477	-0.03%
2021/11/16	2	93.85	11	92.98	93.00	-9	14,555	-0.06%
2021/11/15	6	93.03	2	93.20	92.90	4	14,594	0.03%
2021/11/12	9	94.29	7	94.94	94.00	2	14,618	0.01%
2021/11/11	10	91.80	1	92.00	91.30	9	14,472	0.06%
2021/11/09	22	92.54	52	93.19	90.40	-30	14,599	-0.21%
2021/11/08	12.5	88.96	0	0.00	88.30	12.5	14,387	0.09%
2021/11/05	8	89.76	9	92.43	93.40	-1	14,490	-0.01%
2021/11/04	4	91.88	1	90.90	90.60	3	14,242	0.02%
2021/11/03	24	93.63	35	94.49	93.70	-11	14,336	-0.08%
2021/11/02	50	94.47	42	94.77	93.10	8	14,258	0.06%
2021/11/01	37	95.94	26	95.57	95.60	11	13,772	0.08%
2021/10/29	13	91.65	5	92.06	91.90	8	13,483	0.06%
2021/10/28	26	91.05	9	91.72	90.90	17	13,464	0.13%
2021/10/27	10	88.16	1	87.60	88.20	9	13,179	0.07%
2021/10/26	6	87.82	28	89.98	88.30	-22	13,181	-0.17%
2021/10/25	19	85.90	1	86.90	87.10	18	12,835	0.14%
2021/10/22	18	83.93	30	84.59	86.60	-12	12,899	-0.09%
2021/10/21	0	0.00	4	82.05	81.10	-4	12,593	-0.03%
2021/10/20	11	82.38	3	81.47	81.10	8	12,804	0.06%
2021/10/19	3	81.10	16	81.49	82.00	-13	12,849	-0.10%
2021/10/18	4	79.43	0.1	80.10	80.50	3.9	12,887	0.03%
2021/10/15	0	0.00	18	77.76	79.00	-18	13,101	-0.14%
2021/10/14	3.1	75.62	2	75.85	74.50	1.1	13,458	0.01%
2021/10/13	7	77.70	17	77.39	77.30	-10	13,687	-0.07%
2021/10/12	35	78.93	25.1	79.27	78.90	9.9	13,570	0.07%
2021/10/08	0	0.00	12	73.61	74.00	-12	13,284	-0.09%
2021/10/07	0	0.00	1	72.50	72.60	-1	13,358	-0.01%
2021/10/06	15	71.60	1	71.60	70.70	14	13,536	0.10%
2021/10/05	36	69.74	36	67.12	70.60	0	13,501	0.00%
2021/10/04	15	70.61	10	71.20	69.00	5	13,401	0.04%
2021/10/01	0	0.00	1	72.30	72.50	-1	13,377	-0.01%
2021/09/30	24	74.48	30	74.03	73.80	-6	13,553	-0.04%
2021/09/29	34.1	74.98	18	75.67	73.10	16.1	13,839	0.12%
2021/09/28	23	80.22	14	80.05	78.70	9	13,692	0.07%
2021/09/27	28	82.00	16	82.33	82.40	12	13,539	0.09%
2021/09/24	2	79.50	2	78.50	82.50	0	13,495	0.00%
2021/09/23	0	0.00	0.1	77.00	78.80	-0.1	13,274	0.00%
2021/09/17	3	76.30	0	0.00	75.70	3	13,406	0.02%
2021/09/14	1	77.80	0	0.00	78.10	1	13,889	0.01%
2021/09/13	2	77.50	10	78.30	77.50	-8	14,245	-0.06%
2021/09/10	0	0.00	2	78.70	78.90	-2	14,266	-0.01%
2021/09/08	12	76.52	3	77.30	76.30	9	14,439	0.06%
2021/09/07	0	0.00	11	74.12	75.20	-11	14,533	-0.08%
2021/09/03	2	76.90	0	0.00	75.80	2	14,783	0.01%
2021/09/02	5	76.30	3	77.47	75.80	2	14,745	0.01%
2021/09/01	2	78.50	0	0.00	78.50	2	14,701	0.01%
2021/08/31	7	77.34	1	77.00	78.30	6	14,683	0.04%
2021/08/30	2	80.50	10	80.48	80.50	-8	14,568	-0.05%
2021/08/27	3	81.77	2	82.25	82.40	1	14,439	0.01%
2021/08/26	0	0.00	3	79.40	80.30	-3	14,087	-0.02%
2021/08/24	1	77.90	0	0.00	76.00	1	14,144	0.01%
2021/08/23	15	77.19	101	77.29	77.50	-86	14,026	-0.61%	大賣/
2021/08/20	2	76.85	1	77.20	77.20	1	13,897	0.01%
2021/08/19	2	77.40	1	76.50	73.00	1	13,602	0.01%
2021/08/18	3	75.13	0	0.00	77.10	3	13,620	0.02%
2021/08/16	2	73.60	2.4	75.97	76.20	-0.4	13,559	0.00%
2021/08/12	7	78.00	0	0.00	78.80	7	13,651	0.05%
2021/08/11	3.2	79.17	0	0.00	77.20	3.2	13,660	0.02%
2021/08/10	3	82.50	2	82.80	82.80	1	13,480	0.01%
2021/08/09	2	81.30	3	86.90	80.90	-1	13,602	-0.01%
2021/08/06	2	87.75	0	0.00	87.30	2	13,439	0.01%
2021/08/05	1	88.90	0.2	88.20	88.30	0.8	13,551	0.01%
2021/08/04	1	88.00	0	0.00	88.20	1	13,790	0.01%
2021/08/03	0	0.00	1	87.40	87.80	-1	13,794	-0.01%
2021/08/02	0.1	83.70	1.1	82.80	83.10	-1	13,646	-0.01%
2021/07/30	0.5	82.20	0	0.00	80.60	0.5	13,528	0.00%
2021/07/29	1	82.70	0	0.00	83.10	1	13,469	0.01%
2021/07/28	29.2	79.37	37	79.66	82.20	-7.8	13,456	-0.06%
2021/07/27	1	87.80	27	85.10	85.10	-26	13,395	-0.19%
2021/07/26	3.4	89.09	4	90.55	89.70	-0.6	13,392	0.00%
2021/07/23	0	0.00	1	88.20	87.20	-1	13,495	-0.01%
2021/07/22	0	0.00	1	87.80	86.70	-1	13,627	-0.01%
2021/07/21	3.5	86.61	0.1	91.50	84.70	3.4	13,517	0.03%
2021/07/20	2	91.70	1	91.70	91.70	1	13,586	0.01%
2021/07/19	1	85.00	1	85.60	89.60	0	13,331	0.00%
2021/07/15	5	83.70	0	0.00	83.80	5	13,148	0.04%
2021/07/14	5	85.10	0	0.00	85.10	5	13,153	0.04%
2021/07/13	0.1	86.40	0	0.00	85.80	0.1	13,029	0.00%
2021/07/12	0	0.00	1	84.20	84.20	-1	12,905	-0.01%
2021/07/08	1	82.80	1	80.50	82.10	0	12,967	0.00%
2021/07/06	0	0.00	18	81.16	80.10	-18	12,696	-0.14%
2021/07/05	0	0.00	7	76.14	77.50	-7	12,519	-0.06%
2021/07/02	1	74.00	0	0.00	74.20	1	12,507	0.01%
2021/07/01	0	0.00	1	75.00	74.20	-1	12,619	-0.01%
2021/06/30	2	73.25	2	74.50	74.60	0	12,526	0.00%
2021/06/29	1	74.20	1	75.20	74.10	0	12,405	0.00%
2021/06/28	25	75.50	1	75.70	75.60	24	12,425	0.19%
2021/06/25	1	73.10	8	73.25	73.40	-7	12,329	-0.06%
2021/06/24	3	73.03	8	72.90	73.50	-5	12,357	-0.04%
2021/06/23	0	0.00	5	75.00	74.80	-5	12,292	-0.04%
2021/06/22	0	0.00	4.1	73.14	72.40	-4.1	12,022	-0.03%
2021/06/18	2	71.30	0	0.00	70.60	2	11,698	0.02%
2021/06/17	2	70.20	0	0.00	71.20	2	11,722	0.02%
2021/06/16	1	68.50	0	0.00	69.30	1	11,791	0.01%
2021/06/15	1	65.90	13	68.62	67.80	-12	11,687	-0.10%
2021/06/11	1	63.30	1	63.20	63.60	0	11,555	0.00%
2021/06/08	1	65.90	0	0.00	64.80	1	11,937	0.01%
2021/06/07	2	61.00	1	64.70	64.10	1	11,934	0.01%
2021/06/02	22	65.09	2	65.35	64.30	20	11,861	0.17%
2021/05/27	6	61.22	0	0.00	60.80	6	11,814	0.05%
2021/05/26	5	61.30	0	0.00	62.00	5	11,829	0.04%
2021/05/25	1	60.60	1	60.20	62.10	0	11,766	0.00%
2021/05/21	1	57.40	1	57.90	57.60	0	11,816	0.00%
2021/05/19	0	0.00	1	55.80	56.80	-1	11,823	-0.01%
2021/05/18	2	55.50	0	0.00	55.80	2	12,099	0.02%
2021/05/17	1	52.00	1	53.00	52.20	0	12,110	0.00%
2021/05/14	3	57.97	0	0.00	56.80	3	11,978	0.03%
2021/05/12	0	0.00	1	54.50	54.50	-1	11,847	-0.01%
2021/05/11	1	55.00	5	56.70	55.30	-4	11,750	-0.03%
2021/05/10	0	0.00	20	59.61	59.90	-20	12,020	-0.17%
2021/05/07	0	0.00	20	60.20	61.40	-20	12,225	-0.16%
2021/05/06	20	61.38	0	0.00	59.00	20	12,352	0.16%
2021/05/05	0	0.00	1	60.50	58.90	-1	12,507	-0.01%
2021/05/04	0	0.00	2	60.95	60.50	-2	12,696	-0.02%
2021/05/03	5	64.20	0	0.00	63.00	5	12,729	0.04%
2021/04/29	2	68.30	23	66.97	66.40	-21	12,823	-0.16%
2021/04/28	39	65.17	42	66.17	65.70	-3	12,537	-0.02%
2021/04/26	16	62.26	1	61.80	62.80	15	12,303	0.12%
2021/04/23	31	59.26	23	60.44	61.40	8	11,914	0.07%
2021/04/22	20.1	58.00	1	58.10	55.90	19.1	11,783	0.16%
2021/04/21	1	58.00	12	58.38	57.30	-11	11,799	-0.09%
2021/04/20	0	0.00	3	57.13	57.40	-3	11,736	-0.03%
2021/04/19	0	55.60	0	0.00	55.60	0	11,704	0.00%
2021/04/16	2	55.25	0	0.00	55.20	2	11,708	0.02%
2021/04/15	1	55.70	10	56.00	56.00	-9	11,723	-0.08%
2021/04/12	1	55.10	0	0.00	54.60	1	12,037	0.01%
2021/04/09	0	0.00	1	55.10	55.30	-1	12,358	-0.01%
2021/04/08	20	56.70	20	56.50	57.00	0	12,227	0.00%
2021/04/07	0	0.00	2	55.50	56.70	-2	12,186	-0.02%
2021/04/06	0	0.00	2	55.00	54.90	-2	12,081	-0.02%
2021/03/31	1	54.40	0	0.00	55.10	1	12,061	0.01%
2021/03/30	0	0.00	1	54.10	54.20	-1	12,004	-0.01%
2021/03/29	33	54.80	1	55.10	54.20	32	12,152	0.26%
2021/03/25	4	53.50	0	0.00	53.30	4	12,454	0.03%
2021/03/24	0	0.00	1	54.50	54.30	-1	12,934	-0.01%
2021/03/23	1	53.60	7	53.86	53.40	-6	13,027	-0.05%
2021/03/22	34	54.79	0	0.00	54.70	34	13,350	0.25%
2021/03/19	14	53.87	2	54.45	54.80	12	13,461	0.09%
2021/03/18	11	53.44	1	54.20	53.90	10	13,316	0.08%
2021/03/17	18	52.88	0	0.00	52.60	18	13,694	0.13%
2021/03/16	4	52.10	1	53.70	53.50	3	13,719	0.02%
2021/03/15	15	51.40	1	52.00	52.10	14	13,566	0.10%
2021/03/12	1	49.50	1	50.40	50.40	0	13,435	0.00%
2021/03/11	10	50.78	3	49.65	51.10	7	13,364	0.05%
2021/03/09	0	0.00	1	50.60	49.40	-1	13,567	-0.01%
2021/03/03	1	50.00	0	0.00	50.90	1	13,466	0.01%
2021/03/02	30	52.50	1	51.80	50.80	29	13,458	0.22%
2021/02/24	0	0.00	150	49.81	49.70	-150	13,605	-1.10%	大賣/鉅額交易
2021/02/23	4	51.95	1	51.40	51.40	3	13,783	0.02%
2021/02/22	0	0.00	2	53.40	53.00	-2	13,846	-0.01%
2021/02/19	2	52.50	0	0.00	52.60	2	13,716	0.01%
2021/02/18	6	50.53	17	51.65	52.60	-11	13,480	-0.08%
2021/02/17	1	49.80	2	49.53	49.35	-1	13,096	-0.01%
2021/02/04	0	0.00	1	49.25	48.50	-1	12,838	-0.01%
2021/02/01	1	49.80	8	50.09	50.50	-7	12,400	-0.06%
2021/01/29	11	49.02	5	48.70	49.10	6	11,970	0.05%
2021/01/28	5	47.52	0	0.00	47.20	5	11,788	0.04%
2021/01/27	1	49.55	1	50.50	49.55	0	11,599	0.00%
2021/01/26	0	0.00	5	49.60	49.25	-5	11,336	-0.04%
2021/01/25	1	48.75	1	48.85	48.60	0	11,053	0.00%
2021/01/22	0	0.00	17	47.64	48.10	-17	10,747	-0.16%
2021/01/21	0	0.00	40	45.12	45.35	-40	10,434	-0.38%
2021/01/19	32	44.62	0	0.00	44.55	32	10,227	0.31%
2021/01/18	52	44.00	29	44.05	44.80	23	10,163	0.23%
2021/01/15	1	44.55	15	44.43	44.30	-14	10,066	-0.14%
2021/01/14	8	45.48	6	45.60	45.25	2	9,898	0.02%
2021/01/13	5	46.14	1	46.25	46.05	4	9,753	0.04%
2021/01/12	1	46.85	11	46.20	46.30	-10	9,641	-0.10%
2021/01/11	1	47.60	20	47.55	47.80	-19	9,521	-0.20%
2021/01/08	2	48.08	255	47.77	47.45	-253	9,504	-2.66%	大賣/鉅額交易
2021/01/07	0	0.00	5	48.65	48.15	-5	9,418	-0.05%
2021/01/06	6	49.07	81	49.01	47.05	-75	9,411	-0.80%
2021/01/05	100	50.12	16	49.06	49.00	84	9,338	0.90%
2021/01/04	250	47.65	217	48.22	48.50	33	8,979	0.37%	大買/大賣/
2020/12/31	1	46.35	32	45.63	45.80	-31	8,581	-0.36%
2020/12/30	200	46.40	170	46.25	45.95	30	8,502	0.35%	大買/大賣/
2020/12/29	35	45.84	10	45.65	45.65	25	8,427	0.30%
2020/12/28	0	0.00	6	46.73	46.65	-6	8,355	-0.07%
2020/12/25	10	45.50	10	45.30	45.30	0	8,273	0.00%
2020/12/24	14	45.72	29	46.08	45.45	-15	8,225	-0.18%
2020/12/23	31	46.56	1	46.35	45.85	30	8,175	0.37%
2020/12/22	2	47.93	2	47.65	45.50	0	8,084	0.00%
2020/12/21	3	46.20	1	47.35	48.20	2	7,859	0.03%
2020/12/18	0	0.00	10	48.07	46.10	-10	7,645	-0.13%
2020/12/17	1	46.50	1	46.30	46.30	0	7,137	0.00%
2020/12/16	4	46.04	23	45.50	46.90	-19	6,983	-0.27%
2020/12/15	11	44.60	0	0.00	43.80	11	6,570	0.17%
2020/12/14	10	45.10	50	45.55	46.00	-40	6,367	-0.63%
2020/12/11	20	45.25	10	45.30	45.40	10	6,225	0.16%
2020/12/10	0	0.00	41	43.50	43.45	-41	5,707	-0.72%
2020/12/07	1	42.80	1	43.00	42.90	0	5,773	0.00%
2020/12/04	21	42.74	2	43.58	43.05	19	5,885	0.32%
2020/12/02	0	0.00	2	42.55	42.55	-2	5,636	-0.04%
2020/12/01	2	42.25	4	41.74	42.50	-2	5,581	-0.04%
2020/11/26	0	0.00	5	41.95	41.95	-5	5,804	-0.09%
2020/11/24	6	42.04	1	42.65	42.10	5	6,174	0.08%
2020/11/23	13	43.12	5	42.85	42.80	8	6,054	0.13%
2020/11/20	1	41.65	15	41.66	41.90	-14	5,885	-0.24%
2020/11/19	2	40.85	2	40.70	40.70	0	5,592	0.00%
2020/11/18	0	0.00	11	39.65	39.95	-11	5,521	-0.20%
2020/11/12	0	0.00	3	39.50	39.35	-3	6,406	-0.05%
2020/11/09	0	0.00	3	39.95	39.80	-3	7,407	-0.04%
2020/11/05	3	39.65	0	0.00	39.30	3	7,547	0.04%
2020/10/14	1	38.50	2	39.08	39.65	-1	8,656	-0.01%
2020/10/13	2	36.80	0	0.00	38.10	2	8,795	0.02%
2020/10/12	3	37.55	0	0.00	37.50	3	8,885	0.03%
2020/10/08	3	38.33	0	0.00	38.35	3	8,979	0.03%
2020/10/07	6	38.78	0	0.00	38.70	6	9,186	0.07%
2020/10/06	0	0.00	18	38.80	39.05	-18	9,384	-0.19%
2020/09/25	65	37.71	0	0.00	37.60	65	10,413	0.62%
2020/09/18	5	40.50	0	0.00	40.70	5	11,199	0.04%
2020/09/16	0	0.00	1	41.50	41.30	-1	11,249	-0.01%
2020/09/15	40	42.30	0	0.00	41.65	40	11,338	0.35%
2020/09/14	2	41.73	3	41.67	41.70	-1	11,693	-0.01%
2020/09/10	51	42.12	13	40.88	40.80	38	12,189	0.31%
2020/09/09	16	40.93	12	41.27	41.15	4	12,078	0.03%
2020/09/08	0	0.00	3	40.30	40.00	-3	11,968	-0.03%
2020/09/07	1	40.10	0	0.00	40.10	1	12,136	0.01%
2020/09/04	10	40.35	15	40.58	40.65	-5	12,307	-0.04%
2020/09/03	0	0.00	1	41.00	41.00	-1	12,619	-0.01%
2020/09/02	6	41.30	0	0.00	41.15	6	13,279	0.05%
2020/09/01	0	0.00	10	41.20	40.60	-10	13,354	-0.07%
2020/08/31	8	41.26	7	41.40	41.20	1	13,354	0.01%
2020/08/28	5	41.70	71	41.81	41.40	-66	13,442	-0.49%
2020/08/25	0	0.00	1	39.25	40.10	-1	13,704	-0.01%
2020/08/24	2	38.50	1	38.70	38.95	1	13,789	0.01%
2020/08/21	11	38.34	3	38.32	38.50	8	14,062	0.06%
2020/08/20	10	38.08	52	37.81	38.50	-42	14,188	-0.30%
2020/08/19	1	40.15	0	0.00	40.10	1	14,272	0.01%
2020/08/18	8	42.01	0	0.00	41.20	8	14,805	0.05%
2020/08/17	5	43.55	1	43.45	43.50	4	15,335	0.03%
2020/08/14	6	43.61	0	0.00	43.55	6	15,665	0.04%
2020/08/13	4	41.80	32	43.03	44.00	-28	16,035	-0.17%
2020/08/12	5	41.40	0	0.00	40.90	5	15,663	0.03%
2020/08/11	0	0.00	1	41.15	41.30	-1	15,714	-0.01%
2020/08/10	11	41.40	0	0.00	40.60	11	15,931	0.07%
2020/08/07	1	40.65	0	0.00	40.20	1	16,099	0.01%
2020/08/06	0	0.00	37	41.96	41.10	-37	16,466	-0.22%
2020/08/05	0	0.00	1	41.55	41.40	-1	16,852	-0.01%
2020/08/04	0	0.00	2	42.20	41.50	-2	17,247	-0.01%
2020/08/03	2	41.20	0	0.00	41.20	2	17,674	0.01%
2020/07/30	0	0.00	3	41.45	41.40	-3	17,869	-0.02%
2020/07/28	0	0.00	4	39.90	39.45	-4	17,901	-0.02%
2020/07/27	10	40.90	3	40.55	40.55	7	17,835	0.04%
2020/07/24	10	42.30	2	41.30	41.30	8	17,873	0.04%
2020/07/22	1	42.00	7	42.63	42.80	-6	18,107	-0.03%
2020/07/21	1	41.50	12	41.49	41.50	-11	17,986	-0.06%
2020/07/20	10	39.20	0	0.00	39.65	10	17,840	0.06%
2020/07/17	1	41.50	2	40.75	39.85	-1	17,837	-0.01%
2020/07/16	0	0.00	1	43.05	43.25	-1	17,635	-0.01%
2020/07/15	1	42.70	13	42.51	42.50	-12	17,423	-0.07%
2020/07/14	4	42.76	21	42.69	42.50	-17	17,379	-0.10%
2020/07/13	12	43.81	1	43.80	44.50	11	17,295	0.06%
2020/07/10	31	42.40	35	42.07	42.50	-4	17,133	-0.02%
2020/07/09	48	41.71	5	41.99	41.95	43	16,925	0.25%
2020/07/08	10	43.53	57	43.25	43.85	-47	16,649	-0.28%
2020/07/07	9	43.77	10	43.84	43.50	-1	16,597	-0.01%
2020/07/06	10	44.27	4	44.25	44.00	6	16,597	0.04%
2020/07/03	3	43.42	12	43.60	43.00	-9	16,418	-0.05%
2020/07/02	3	43.47	11	43.78	43.95	-8	16,271	-0.05%
2020/07/01	11	41.83	7	41.54	41.95	4	15,947	0.03%
2020/06/30	0	0.00	2	40.80	40.60	-2	15,644	-0.01%
2020/06/24	10	40.95	7	40.42	40.50	3	15,616	0.02%
2020/06/23	0	0.00	1	41.00	40.65	-1	15,686	-0.01%
2020/06/22	3	41.10	0	0.00	40.55	3	15,677	0.02%
2020/06/19	14	40.91	2	40.98	40.50	12	15,803	0.08%
2020/06/18	2	38.90	5	39.76	40.60	-3	15,511	-0.02%
2020/06/17	0	0.00	1	38.35	38.40	-1	15,081	-0.01%
2020/06/16	0	0.00	3	38.15	38.75	-3	15,016	-0.02%
2020/06/15	1	37.60	16	38.01	37.70	-15	15,009	-0.10%
2020/06/12	3	37.83	8	38.08	37.95	-5	14,993	-0.03%
2020/06/11	52	38.59	50	37.98	38.20	2	14,908	0.01%
2020/06/10	44	37.79	7	37.69	38.05	37	14,791	0.25%
2020/06/09	24	38.41	8	37.90	37.35	16	14,569	0.11%
2020/06/08	10	40.20	15	40.16	40.55	-5	13,891	-0.04%
2020/06/05	6	40.39	60	40.30	40.80	-54	13,694	-0.39%
2020/06/04	5	40.74	0	0.00	40.35	5	13,703	0.04%
2020/06/03	14	41.50	1	41.90	41.10	13	13,553	0.10%
2020/06/02	9	41.23	0	0.00	41.00	9	13,320	0.07%
2020/06/01	6	41.33	1	42.35	41.85	5	13,121	0.04%
2020/05/29	5	40.87	1	41.00	40.60	4	12,818	0.03%
2020/05/28	21	41.75	10	42.25	40.55	11	12,660	0.09%
2020/05/27	5	41.88	1	42.00	41.60	4	12,319	0.03%
2020/05/26	8	42.34	1	42.35	41.70	7	12,135	0.06%
2020/05/25	8	42.45	18	42.47	42.30	-10	11,780	-0.08%
2020/05/22	232	39.98	232	40.36	39.80	0	11,043	0.00%	大買/大賣/
2020/05/21	3	38.63	29	39.05	38.85	-26	10,233	-0.25%
2020/05/20	10	37.50	1	37.30	39.05	9	9,765	0.09%
2020/05/19	25	36.80	7	36.69	36.30	18	9,161	0.20%
2020/05/18	16	35.67	1	35.65	36.10	15	8,953	0.17%
2020/05/15	35.1	36.33	5	35.85	35.80	30.1	8,840	0.34%
2020/05/14	9	37.30	93	37.32	36.50	-84	8,503	-0.99%
2020/05/13	23	36.63	1	36.40	37.45	22	8,158	0.27%
2020/05/12	18	35.05	16	35.95	35.85	2	7,777	0.03%
2020/05/11	2	34.03	17	34.56	34.90	-15	7,351	-0.20%
2020/05/08	10	32.95	18	33.17	33.00	-8	6,940	-0.12%
2020/05/07	10	31.55	3	31.80	31.95	7	6,412	0.11%
2020/05/06	30	31.50	1	31.50	31.25	29	6,293	0.46%
2020/05/05	1	30.70	0	0.00	30.60	1	6,183	0.02%
2020/05/04	2	30.65	0	0.00	30.55	2	6,093	0.03%
2020/04/30	0	0.00	2	30.85	31.00	-2	6,073	-0.03%
2020/04/29	2	30.65	0	0.00	30.75	2	6,055	0.03%
2020/04/28	10	31.02	4	31.20	30.95	6	6,023	0.10%
2020/04/27	5	30.80	101	30.60	30.80	-96	5,969	-1.61%	大賣/
2020/04/23	3	28.30	0	0.00	28.35	3	5,699	0.05%
2020/04/21	0	0.00	1	28.35	27.80	-1	5,660	-0.02%
2020/04/17	22	29.37	0	0.00	28.75	22	5,625	0.39%
2020/04/15	5	28.15	0	0.00	28.15	5	5,394	0.09%
2020/04/14	5	27.80	0	0.00	27.90	5	5,394	0.09%
2020/04/13	0	28.00	0	0.00	27.50	0	5,393	0.00%
2020/04/10	5	28.00	0	0.00	27.80	5	5,406	0.09%
2020/04/09	5	27.57	6	27.55	27.60	-1	5,419	-0.02%
2020/04/08	6	26.43	1	26.55	26.80	5	5,307	0.09%
2020/04/07	2	25.63	2	25.80	25.90	0	5,205	0.00%
2020/03/31	0	0.00	2	24.95	24.70	-2	5,167	-0.04%
2020/03/30	0	0.00	1	24.90	25.10	-1	5,085	-0.02%
2020/03/27	4	24.75	0	0.00	24.60	4	4,988	0.08%
2020/03/26	2	24.30	5	24.00	24.05	-3	4,862	-0.06%
2020/03/25	10	24.93	0	0.00	24.30	10	4,773	0.21%
2020/03/24	0	0.00	1	23.75	23.75	-1	4,530	-0.02%
2020/03/20	2	22.75	9	22.25	22.60	-7	4,426	-0.16%
2020/03/19	50	21.59	51	21.41	21.00	-1	4,364	-0.02%
2020/03/16	0	0.00	2	24.08	23.70	-2	4,396	-0.05%
2020/03/13	2	24.60	0	0.00	25.00	2	4,384	0.05%
2020/03/12	0	0.00	2	26.15	26.15	-2	4,318	-0.05%
2020/03/10	0	0.00	2	27.95	28.40	-2	4,285	-0.05%
2020/03/09	30	29.40	0	0.00	29.00	30	4,176	0.72%
2020/03/06	10	30.30	1	30.45	30.30	9	4,136	0.22%
2020/03/02	10	30.40	0	0.00	30.60	10	4,476	0.22%
2020/02/27	30	30.93	0	0.00	30.90	30	4,561	0.66%
2020/02/26	2	31.05	0	0.00	31.05	2	4,704	0.04%
2020/02/25	10	30.20	0	0.00	31.10	10	5,137	0.19%
2020/02/24	0	0.00	2	30.80	30.65	-2	5,145	-0.04%
2020/02/20	10	31.10	0	0.00	31.05	10	5,187	0.19%
2020/02/19	4	31.13	0	0.00	31.05	4	5,182	0.08%
2020/02/13	0	0.00	11	30.36	30.15	-11	5,292	-0.21%
2020/02/12	0	0.00	10	29.90	29.80	-10	5,426	-0.18%
2020/02/10	10	28.70	0	0.00	29.15	10	5,744	0.17%
2020/02/07	0	0.00	5	29.55	29.30	-5	5,834	-0.09%
2020/02/04	10	29.60	0	0.00	29.55	10	6,353	0.16%
2020/01/30	5	28.95	0	0.00	29.00	5	6,404	0.08%
2020/01/20	0	0.00	1	31.55	31.50	-1	6,284	-0.02%
2020/01/15	1	31.20	0	0.00	31.20	1	6,308	0.02%
2020/01/06	1	31.70	0	0.00	31.65	1	7,065	0.01%
2020/01/02	0	0.00	5	31.90	31.90	-5	7,116	-0.07%
2019/12/31	2	31.25	0	0.00	31.25	2	7,162	0.03%
2019/12/25	5	30.80	0	0.00	30.75	5	7,466	0.07%
2019/12/18	0	0.00	1	31.30	31.10	-1	7,423	-0.01%
2019/12/17	10	30.78	0	0.00	30.95	10	7,381	0.14%
2019/12/12	1	30.40	0	0.00	30.20	1	7,172	0.01%
2019/12/11	13	30.79	0	0.00	30.80	13	7,033	0.18%
2019/12/10	0	0.00	2	31.65	31.45	-2	6,910	-0.03%
2019/12/09	2	31.50	0	0.00	31.35	2	6,856	0.03%
2019/12/06	3	31.75	0	0.00	31.75	3	6,905	0.04%
2019/12/05	1	31.85	1	32.30	31.90	0	6,892	0.00%
2019/12/03	1	31.90	0	0.00	31.65	1	6,889	0.01%
2019/12/02	4	31.58	0	0.00	31.30	4	6,883	0.06%
2019/11/29	1	32.30	2	32.40	32.30	-1	6,830	-0.01%
2019/11/27	1	33.05	1	33.00	33.15	0	6,741	0.00%
2019/11/25	2	33.05	7	33.11	32.60	-5	6,607	-0.08%
2019/11/22	7	32.86	5	32.68	32.55	2	6,450	0.03%
2019/11/20	1	31.75	0	0.00	31.50	1	6,381	0.02%
2019/11/19	0	0.00	1	32.30	32.00	-1	6,753	-0.01%
2019/11/18	0	0.00	1	32.05	32.05	-1	6,768	-0.01%
2019/11/14	0	0.00	2	31.90	31.85	-2	6,799	-0.03%
2019/11/12	1	32.35	0	0.00	32.55	1	6,786	0.01%
2019/11/11	8	32.81	16	32.66	32.55	-8	6,729	-0.12%
2019/11/08	5	32.65	7	32.86	32.85	-2	6,584	-0.03%
2019/11/07	12	31.81	7	31.86	31.75	5	6,266	0.08%
2019/11/06	8	32.21	1	31.75	32.15	7	6,253	0.11%
2019/11/05	19	32.39	16	32.47	32.75	3	6,175	0.05%
2019/11/04	4	31.35	11	30.85	32.05	-7	5,941	-0.12%
2019/10/31	0	0.00	1	29.95	29.95	-1	5,708	-0.02%
2019/10/29	2	30.50	20	30.30	30.50	-18	5,603	-0.32%
2019/10/25	2	31.60	0	0.00	31.55	2	5,527	0.04%
2019/10/21	10	31.55	5	32.00	32.05	5	5,473	0.09%
2019/10/17	0	0.00	3	31.20	31.35	-3	5,366	-0.06%
2019/10/15	1	31.45	0	0.00	30.90	1	5,293	0.02%
2019/10/14	3	30.80	0	0.00	31.00	3	5,017	0.06%
2019/10/09	5	30.45	5	30.70	30.70	0	4,732	0.00%
2019/10/03	2	30.08	10	30.14	30.10	-8	4,570	-0.18%
2019/10/02	1	27.90	1	28.80	29.40	0	4,302	0.00%
2019/10/01	0	0.00	1	28.25	28.05	-1	4,236	-0.02%
2019/09/24	0	0.00	1	29.00	29.00	-1	4,368	-0.02%
2019/09/23	0	0.00	1	28.65	28.65	-1	4,361	-0.02%
2019/09/20	1	28.35	0	0.00	28.30	1	4,381	0.02%
2019/09/18	10	28.50	0	0.00	28.50	10	4,383	0.23%
2019/09/16	0	0.00	2	28.90	28.90	-2	4,514	-0.04%
2019/09/10	3	27.97	1	29.00	29.00	2	4,647	0.04%
2019/09/06	0	0.00	100	29.36	29.40	-100	4,527	-2.21%
2019/09/05	2	29.58	0	0.00	29.20	2	4,627	0.04%
2019/09/04	0	0.00	3	29.25	29.35	-3	4,608	-0.07%
2019/09/03	5	28.78	0	0.00	28.95	5	4,617	0.11%
2019/09/02	0	0.00	10	28.20	28.25	-10	4,558	-0.22%
2019/08/30	1	28.00	10	28.25	27.90	-9	4,556	-0.20%
2019/08/28	3	28.08	0	0.00	28.05	3	4,513	0.07%
2019/08/27	1	28.10	12	28.52	28.00	-11	4,599	-0.24%
2019/08/26	0	0.00	3	27.83	28.10	-3	4,548	-0.07%
2019/08/23	4	30.40	0	0.00	30.30	4	4,475	0.09%
2019/08/22	10	31.91	5	31.74	30.80	5	4,316	0.12%
2019/08/21	0	0.00	10	33.97	34.00	-10	3,965	-0.25%
2019/08/19	40	33.60	17	33.61	33.85	23	3,993	0.58%
2019/08/16	2	32.70	0	0.00	32.80	2	4,127	0.05%
2019/08/15	13	32.75	0	0.00	32.50	13	4,190	0.31%
2019/08/02	3	33.00	0	0.00	32.80	3	4,542	0.07%
2019/07/29	0	0.00	5	34.50	34.50	-5	4,631	-0.11%
2019/07/24	1	34.75	6	35.01	35.35	-5	4,741	-0.11%
2019/07/22	0	0.00	1	34.80	34.80	-1	4,803	-0.02%
2019/07/16	0	0.00	14	35.35	35.20	-14	5,080	-0.28%
2019/07/15	6	35.60	0	0.00	35.35	6	5,215	0.12%
2019/07/12	14	35.24	0	0.00	35.25	14	5,313	0.26%
2019/07/11	16	34.62	15	34.95	34.65	1	5,449	0.02%
2019/07/08	0	0.00	7	34.50	34.30	-7	5,725	-0.12%
2019/07/05	2	34.45	2	34.48	34.55	0	5,925	0.00%
2019/07/04	0	0.00	15	34.60	34.60	-15	6,265	-0.24%
2019/07/03	15	34.16	0	0.00	33.80	15	6,642	0.23%
2019/07/02	2	34.00	0	0.00	33.95	2	6,845	0.03%
2019/07/01	0	0.00	15	33.95	34.05	-15	6,896	-0.22%
2019/06/28	0	0.00	2	33.35	33.30	-2	6,902	-0.03%
2019/06/27	2	33.60	0	0.00	33.60	2	7,033	0.03%
2019/06/26	0	0.00	14	33.00	33.15	-14	7,213	-0.19%
2019/06/21	24	34.08	1	34.00	33.60	23	7,380	0.31%
2019/06/20	18	32.96	22	33.25	33.70	-4	7,327	-0.05%
2019/06/19	0	32.50	0	0.00	32.50	0	7,366	0.00%
2019/06/18	0	32.20	0	0.00	32.15	0	7,757	0.00%
2019/06/13	1	32.65	0	0.00	32.65	1	7,961	0.01%
2019/06/12	2	32.05	0	0.00	32.30	2	7,865	0.03%
2019/06/11	2	31.70	13	31.85	31.70	-11	7,877	-0.14%
2019/06/04	2	31.30	0	0.00	31.10	2	8,331	0.02%
2019/05/31	18	32.13	0	0.00	32.00	18	8,202	0.22%
2019/05/27	1	30.30	1	30.95	30.95	0	8,098	0.00%
2019/05/24	0	0.00	10	30.35	30.25	-10	8,087	-0.12%
2019/05/22	1	32.40	0	0.00	32.05	1	7,867	0.01%
2019/05/21	0	0.00	1	33.25	33.25	-1	7,838	-0.01%
2019/05/20	5	34.00	0	0.00	33.65	5	7,855	0.06%
2019/05/17	10	34.70	6	34.30	34.50	4	7,864	0.05%
2019/05/14	12	31.46	30	31.89	32.60	-18	7,996	-0.23%
2019/05/13	1	33.05	0	0.00	33.00	1	7,903	0.01%
2019/05/10	0	0.00	30	34.05	33.95	-30	7,912	-0.38%
2019/05/09	0	35.10	0	0.00	35.05	0	7,883	0.00%
2019/05/08	0	0.00	14	36.24	36.60	-14	7,993	-0.18%
2019/05/06	29	36.81	2	37.10	36.70	27	8,284	0.33%
2019/04/29	2.1	36.69	0	0.00	36.25	2.1	8,146	0.03%
2019/04/26	0	0.00	1	37.45	37.00	-1	8,183	-0.01%
2019/04/25	10	38.00	11	38.47	37.85	-1	8,169	-0.01%
2019/04/24	1.1	37.60	0	0.00	37.55	1.1	8,154	0.01%
2019/04/22	17	38.05	11	38.55	37.80	6	8,045	0.07%
2019/04/18	3	37.60	3	37.90	37.35	0	7,983	0.00%
2019/04/17	0	0.00	4	37.55	37.50	-4	7,919	-0.05%
2019/04/16	2	37.55	5	37.55	37.35	-3	7,788	-0.04%
2019/04/15	4	37.20	3	37.15	37.15	1	7,682	0.01%
2019/04/12	4	36.10	0	0.00	36.30	4	7,588	0.05%
2019/04/11	6	37.10	3	36.27	36.20	3	7,488	0.04%
2019/04/10	4	38.15	18	37.80	37.25	-14	7,275	-0.19%
2019/04/09	136	36.71	100	37.10	37.20	36	6,956	0.52%	大買/
2019/04/08	2	35.50	12	34.91	35.95	-10	6,570	-0.15%
2019/04/03	20	34.45	0	0.00	34.50	20	6,398	0.31%
2019/04/01	10	34.15	0	0.00	33.95	10	6,285	0.16%
2019/03/29	35	35.05	10	35.25	34.50	25	6,158	0.41%
2019/03/28	0	0.00	2	34.43	34.60	-2	6,093	-0.03%
2019/03/27	0	0.00	5	33.55	33.65	-5	6,233	-0.08%
2019/03/26	0	0.00	15	33.70	33.60	-15	6,351	-0.24%
2019/03/25	1	33.55	0	0.00	33.75	1	6,341	0.02%
2019/03/22	3	34.40	0	0.00	33.80	3	6,338	0.05%
2019/03/21	42	35.43	10	35.85	35.10	32	6,491	0.49%
2019/03/20	1	34.40	0	0.00	34.55	1	7,202	0.01%
2019/03/13	17	34.73	5	34.15	34.05	12	7,331	0.16%
2019/03/12	1	34.35	13	34.46	34.70	-12	7,213	-0.17%
2019/03/11	0	0.00	10	33.55	33.55	-10	7,122	-0.14%
2019/03/05	0	0.00	5	33.01	32.75	-5	7,619	-0.07%
2019/03/04	5	33.00	0	0.00	32.70	5	7,753	0.06%
2019/02/26	2	32.35	2	32.25	32.20	0	8,037	0.00%
2019/02/20	18	33.38	10	33.65	33.10	8	8,506	0.09%
2019/02/19	3	32.57	3	32.97	33.00	0	8,725	0.00%
2019/02/18	2	31.55	2	32.05	32.00	0	8,776	0.00%
2019/02/14	5	33.15	7	33.56	32.95	-2	9,148	-0.02%
2019/02/13	12	33.18	1	33.00	33.00	11	9,185	0.12%
2019/02/12	5	32.80	0	0.00	32.40	5	9,372	0.05%
2019/01/30	5	32.35	0	0.00	32.15	5	9,556	0.05%
2019/01/29	5	32.40	2	32.25	32.45	3	9,548	0.03%
2019/01/28	2	32.10	12	32.19	32.10	-10	9,420	-0.11%
2019/01/25	1	30.50	5	30.80	30.80	-4	9,325	-0.04%
2019/01/23	10	29.21	9	29.50	29.85	1	9,333	0.01%
2019/01/22	38	29.69	43	29.48	29.40	-5	9,377	-0.05%
2019/01/21	20	29.70	10	29.75	29.75	10	9,400	0.11%
2019/01/17	5	29.20	0	0.00	29.20	5	9,525	0.05%
2019/01/11	6	29.91	0	0.00	29.55	6	9,515	0.06%
2019/01/10	291	30.81	281	31.09	30.70	10	9,456	0.11%	大買/大賣/
2019/01/09	44	30.51	49	30.70	30.55	-5	9,464	-0.05%
2019/01/08	115	30.16	110	30.48	29.80	5	9,483	0.05%	大買/大賣/
2019/01/04	20	29.16	3	29.20	29.00	17	9,580	0.18%
2019/01/03	2	30.90	0	0.00	30.30	2	9,665	0.02%
2019/01/02	10	30.35	0	0.00	30.25	10	9,698	0.10%
2018/12/27	9	30.79	4	31.10	30.25	5	9,932	0.05%
2018/12/20	2	30.93	5	30.10	29.70	-3	10,349	-0.03%
2018/12/19	51	31.98	52	32.47	31.85	-1	10,170	-0.01%
2018/12/18	0	0.00	1	32.00	31.90	-1	10,041	-0.01%
2018/12/14	3	31.98	0	0.00	31.85	3	10,062	0.03%
2018/12/13	108	35.50	123	35.56	33.50	-15	9,881	-0.15%	大買/大賣/
2018/12/11	8	32.23	0	0.00	32.00	8	8,820	0.09%
2018/12/10	10	30.89	0	0.00	30.70	10	8,730	0.11%
2018/12/07	1	32.00	1	31.55	31.80	0	8,751	0.00%
2018/12/06	4	31.25	19	31.49	31.70	-15	8,775	-0.17%
2018/12/05	6	32.98	2	32.95	32.70	4	8,855	0.05%
2018/12/04	15	33.67	10	33.68	33.45	5	8,873	0.06%
2018/12/03	0	0.00	3	33.53	33.50	-3	8,805	-0.03%
2018/11/29	7	31.66	5	31.78	31.50	2	8,644	0.02%
2018/11/28	6	32.09	7	32.25	31.80	-1	8,697	-0.01%
2018/11/27	1	32.15	0	0.00	32.40	1	8,626	0.01%
2018/11/26	0.1	31.40	0	0.00	31.45	0.1	8,659	0.00%
2018/11/23	1	29.95	3	30.00	29.85	-2	8,610	-0.02%
2018/11/22	7	31.31	6	31.63	31.50	1	8,498	0.01%
2018/11/21	0	32.25	0	0.00	32.25	0	8,561	0.00%
2018/11/20	5	31.40	7	31.74	31.60	-2	8,677	-0.02%
2018/11/19	6.1	31.98	4	31.85	32.00	2.1	8,643	0.02%
2018/11/16	1.1	32.23	1	32.10	32.00	0.1	8,521	0.00%
2018/11/14	1	29.91	6	30.34	30.40	-5	8,442	-0.06%
2018/11/13	1.1	28.17	1	29.00	29.30	0.1	8,313	0.00%
2018/11/09	105	28.10	105	28.20	28.30	0	8,118	0.00%	大買/大賣/
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/05	2	26.10	4	26.00	26.05	-2	8,003	-0.02%
2018/11/02	4.3	26.84	2	26.80	26.30	2.3	8,026	0.03%
2018/11/01	0.1	25.15	0	0.00	25.30	0.1	7,918	0.00%
2018/10/31	0	0.00	10	24.00	24.40	-10	7,903	-0.13%
2018/10/30	10	23.51	0	0.00	23.50	10	7,954	0.13%
2018/10/29	0	0.00	1	22.55	22.95	-1	8,015	-0.01%
2018/10/26	1	22.45	1	22.45	22.55	0	8,112	0.00%
2018/10/25	44	22.65	53	22.57	22.45	-9	8,115	-0.11%
2018/10/24	9	23.81	0	0.00	24.00	9	8,016	0.11%
2018/10/23	1	24.00	0	0.00	23.85	1	8,147	0.01%
2018/10/22	0	0.00	3	24.22	24.40	-3	8,349	-0.04%
2018/10/19	1	23.00	2	23.40	23.90	-1	8,859	-0.01%
2018/10/18	2	23.43	0	0.00	23.55	2	8,974	0.02%
2018/10/17	17	24.05	5	24.10	23.70	12	8,998	0.13%
2018/10/16	1	24.60	2	24.63	24.50	-1	8,949	-0.01%
2018/10/15	1	24.60	0	0.00	24.50	1	9,156	0.01%
2018/10/12	15	23.98	2	24.05	24.00	13	9,258	0.14%
2018/10/11	1	24.15	0	0.00	23.60	1	9,310	0.01%
2018/10/09	1	26.25	0	0.00	26.20	1	9,330	0.01%
2018/10/08	0	0.00	2	26.63	26.65	-2	9,758	-0.02%
2018/10/05	64	26.23	83	26.10	26.20	-19	9,945	-0.19%
2018/10/04	1	28.05	1	28.45	28.00	0	10,587	0.00%
2018/10/03	3	28.52	5	28.44	28.20	-2	11,209	-0.02%
2018/10/02	40	28.92	29	28.78	28.95	11	11,130	0.10%
2018/10/01	1	31.70	0	0.00	31.50	1	10,872	0.01%
2018/09/27	0	0.00	5	31.85	31.80	-5	10,889	-0.05%
2018/09/26	45	32.13	40	32.22	32.05	5	10,852	0.05%
2018/09/25	0	0.00	2	31.50	31.30	-2	10,826	-0.02%
2018/09/20	1	31.20	1	31.40	31.55	0	10,780	0.00%
2018/09/19	6	31.97	5	31.70	31.30	1	10,761	0.01%
2018/09/18	1	31.80	0	0.00	32.00	1	10,667	0.01%
2018/09/17	1	32.15	0	0.00	32.00	1	10,634	0.01%
2018/09/14	1	31.40	3	32.25	32.50	-2	10,701	-0.02%
2018/09/13	51	31.74	52	32.00	31.65	-1	10,654	-0.01%
2018/09/12	7	31.04	5	31.10	31.00	2	10,627	0.02%
2018/09/11	10	31.48	5	31.45	31.95	5	10,650	0.05%
2018/09/10	6	33.08	0	0.00	32.05	6	10,611	0.06%
2018/09/07	3	33.97	11	33.97	33.30	-8	10,656	-0.08%
2018/09/06	0	0.00	1	34.45	34.50	-1	10,654	-0.01%
2018/09/05	7	34.31	12	34.55	34.50	-5	10,714	-0.05%
2018/09/04	7	35.99	0	0.00	36.00	7	10,692	0.07%
2018/09/03	14	36.79	0	0.00	35.80	14	10,587	0.13%
2018/08/31	5	36.60	5	37.00	36.70	0	10,639	0.00%
2018/08/30	0	0.00	5	36.30	36.20	-5	10,625	-0.05%
2018/08/29	7	36.16	4	36.30	35.70	3	10,814	0.03%
2018/08/28	5	35.20	6	35.56	35.50	-1	10,829	-0.01%
2018/08/27	10	35.40	10	35.57	35.15	0	10,920	0.00%
2018/08/23	5	33.80	13	33.89	34.10	-8	10,966	-0.07%
2018/08/22	11	33.94	5	33.95	33.75	6	10,906	0.06%
2018/08/21	5	34.90	6	34.96	35.40	-1	11,046	-0.01%
2018/08/20	37	35.51	39	35.81	34.50	-2	11,315	-0.02%
2018/08/17	1	36.40	0	0.00	36.00	1	11,326	0.01%
2018/08/16	5	36.70	2	37.30	36.65	3	11,348	0.03%
2018/08/15	12	37.82	4	38.05	37.90	8	11,589	0.07%
2018/08/14	9	35.98	2	36.60	36.85	7	12,134	0.06%
2018/08/13	1	35.95	5	36.50	35.50	-4	12,287	-0.03%
2018/08/10	1	38.10	0	0.00	37.55	1	12,187	0.01%
2018/08/09	0	0.00	1	39.20	38.60	-1	12,281	-0.01%
2018/08/07	0	0.00	2	38.60	38.85	-2	12,422	-0.02%
2018/08/06	60	38.63	60	38.92	38.35	0	12,517	0.00%
2018/08/03	6	37.90	1	38.85	39.00	5	12,550	0.04%
2018/08/02	21	38.05	20	37.80	37.65	1	12,638	0.01%
2018/08/01	0	0.00	11	39.60	39.10	-11	12,681	-0.09%
2018/07/31	0	0.00	6	39.15	39.25	-6	12,843	-0.05%
2018/07/30	12	39.12	2	39.70	38.85	10	13,019	0.08%
2018/07/27	1	40.05	0	0.00	40.05	1	12,973	0.01%
2018/07/26	0	0.00	14	40.26	40.70	-14	12,803	-0.11%
2018/07/25	1	38.45	6	38.72	37.90	-5	12,359	-0.04%
2018/07/24	0	0.00	1	38.30	38.30	-1	12,307	-0.01%
2018/07/23	5	37.85	0	0.00	37.60	5	12,360	0.04%
2018/07/20	5	38.48	5	38.50	38.35	0	12,460	0.00%
2018/07/19	41	37.87	50	38.02	37.15	-9	12,298	-0.07%
2018/07/18	2	38.40	1	37.90	37.80	1	12,405	0.01%
2018/07/17	6	38.68	0	0.00	38.90	6	12,362	0.05%
2018/07/16	32	38.60	21	38.77	38.65	11	12,343	0.09%
2018/07/13	9	37.88	2	37.65	37.05	7	11,991	0.06%
2018/07/12	479	37.54	472	37.86	37.55	7	11,975	0.06%	大買/大賣/
2018/07/11	3	37.15	5	36.18	37.15	-2	11,380	-0.02%
2018/07/10	0	0.00	6	33.81	33.80	-6	10,879	-0.06%
2018/07/09	1	31.15	0	0.00	31.25	1	10,996	0.01%
2018/07/06	0	0.00	5	30.90	31.20	-5	11,464	-0.04%
2018/07/04	0	0.00	0.6	32.50	32.70	-0.6	12,447	-0.01%
2018/07/03	2	32.28	0	0.00	32.10	2	13,006	0.02%
2018/07/02	1	33.10	0	0.00	33.10	1	13,314	0.01%
2018/06/29	0	0.00	1	34.00	33.90	-1	13,399	-0.01%
2018/06/28	0	0.00	1	33.80	33.70	-1	13,502	-0.01%
2018/06/27	7	33.39	21	33.08	32.90	-14	13,814	-0.10%
2018/06/26	4	33.28	1	33.30	33.30	3	13,867	0.02%
2018/06/25	32	34.92	22	34.46	33.80	10	13,903	0.07%
2018/06/22	2	33.15	2	33.35	33.20	0	13,990	0.00%
2018/06/21	2	33.25	2	33.50	33.50	0	14,047	0.00%
2018/06/20	1	32.70	0	0.00	32.60	1	14,114	0.01%
2018/06/19	7	34.16	4	33.95	33.75	3	14,119	0.02%
2018/06/15	0	0.00	5	35.16	35.20	-5	14,158	-0.04%
2018/06/14	5	35.30	0	0.00	34.85	5	14,071	0.04%
2018/06/12	6	35.63	14	35.89	35.45	-8	14,084	-0.06%
2018/06/11	1	35.40	0	0.00	35.40	1	13,952	0.01%
2018/06/08	0.2	35.80	0	0.00	35.85	0.2	13,940	0.00%
2018/06/07	7	35.95	5	35.25	35.20	2	13,820	0.01%
2018/06/06	9.1	36.16	0	0.00	35.70	9.1	13,746	0.07%
2018/06/05	4	36.01	27	35.68	35.75	-23	13,586	-0.17%
2018/06/04	3	36.53	5	36.83	36.30	-2	13,518	-0.01%
2018/06/01	8.1	36.05	2	35.70	36.20	6.1	13,373	0.05%
2018/05/31	20.1	34.78	0	0.00	34.25	20.1	13,216	0.15%
2018/05/30	0.1	34.50	0	0.00	34.40	0.1	13,214	0.00%
2018/05/29	3	35.05	2	35.78	35.20	1	13,382	0.01%
2018/05/28	13	34.87	21	34.80	34.90	-8	13,185	-0.06%
2018/05/25	5	33.10	0	0.00	33.10	5	12,886	0.04%
2018/05/24	3	34.40	2	34.30	34.00	1	12,837	0.01%
2018/05/23	8	34.08	4	34.28	34.05	4	12,805	0.03%
2018/05/22	7	34.16	18	34.41	35.20	-11	12,626	-0.09%
2018/05/21	17	31.10	57	31.51	32.00	-40	12,098	-0.33%
2018/05/18	20	30.85	61	31.29	30.60	-41	11,960	-0.34%
2018/05/17	21	31.26	1	30.75	30.85	20	11,992	0.17%
2018/05/16	20	31.75	1	31.70	31.50	19	12,003	0.16%
2018/05/15	3.1	32.00	7	32.19	31.90	-3.9	12,099	-0.03%
2018/05/14	5	32.15	46	32.15	31.75	-41	12,428	-0.33%
2018/05/11	51	31.65	5	31.80	31.50	46	12,508	0.37%
2018/05/10	3.1	32.02	36	32.28	32.20	-32.9	12,735	-0.26%
2018/05/09	7	31.48	11	31.93	31.40	-4	13,108	-0.03%
2018/05/08	7	31.53	1	31.60	31.55	6	14,501	0.04%
2018/05/07	43	32.29	1	31.65	31.20	42	14,808	0.28%
2018/05/04	21	33.43	17	33.65	33.10	4	14,713	0.03%
2018/05/03	1	33.20	2	33.25	33.10	-1	14,648	-0.01%
2018/05/02	7	33.12	21	33.41	33.00	-14	14,712	-0.10%
2018/04/30	1	32.35	20	32.95	33.05	-19	14,683	-0.13%
2018/04/27	21	32.58	41	32.71	32.30	-20	14,913	-0.13%
2018/04/26	41	33.41	0	0.00	32.00	41	15,227	0.27%
2018/04/25	0	0.00	1	34.85	34.50	-1	15,131	-0.01%
2018/04/23	2	34.65	2	35.00	33.60	0	14,844	0.00%
2018/04/20	4	35.06	0	0.00	34.65	4	14,749	0.03%
2018/04/19	1	35.30	0	0.00	35.00	1	14,655	0.01%
2018/04/18	11	34.88	0	0.00	34.70	11	14,658	0.08%
2018/04/17	3	36.17	0	0.00	35.50	3	14,648	0.02%
2018/04/16	2	36.48	0	0.00	37.60	2	14,689	0.01%
2018/04/13	13	36.04	13	36.00	36.30	0	14,611	0.00%
2018/04/12	10	36.70	17	36.34	36.20	-7	14,567	-0.05%
2018/04/11	1	35.30	6	35.92	35.30	-5	14,156	-0.04%
2018/04/10	32	38.74	1	39.20	38.20	31	13,821	0.22%
2018/04/09	25	42.24	1	41.10	40.50	24	13,502	0.18%
2018/04/03	55	46.48	22	46.90	45.00	33	13,180	0.25%
2018/04/02	10	49.25	3	49.05	48.95	7	12,886	0.05%
2018/03/31	10	50.55	10	50.70	49.80	0	12,835	0.00%
2018/03/30	0	0.00	15	50.33	50.00	-15	12,756	-0.12%
2018/03/29	0	0.00	2	48.50	48.25	-2	12,456	-0.02%
2018/03/28	2	49.15	3	49.07	48.90	-1	12,459	-0.01%
2018/03/27	2	49.55	17	49.93	49.85	-15	12,570	-0.12%
2018/03/23	10	47.13	0	0.00	47.00	10	12,330	0.08%
2018/03/22	16	48.82	20	48.28	48.55	-4	12,284	-0.03%
2018/03/21	33	48.37	18	48.94	48.50	15	12,226	0.12%
2018/03/20	6	47.09	3	47.23	47.60	3	12,144	0.02%
2018/03/16	0	0.00	7	46.51	47.10	-7	12,420	-0.06%
2018/03/14	2	45.20	5	45.50	45.15	-3	12,655	-0.02%
2018/03/13	0	0.00	11	45.79	46.00	-11	12,882	-0.09%
2018/03/12	2	45.60	4	46.50	45.60	-2	13,218	-0.02%
2018/03/09	1	45.50	28	45.70	45.95	-27	13,279	-0.20%
2018/03/08	5	44.62	4	44.85	44.60	1	13,215	0.01%
2018/03/07	2	44.40	5	44.71	44.15	-3	13,213	-0.02%
2018/03/06	11	44.45	10	44.92	45.50	1	13,345	0.01%
2018/03/05	2	44.80	10	44.50	44.30	-8	13,349	-0.06%
2018/03/02	32	44.29	16	44.38	44.55	16	13,462	0.12%
2018/03/01	25	46.49	8	46.31	46.10	17	13,309	0.13%
2018/02/27	2	47.58	10	48.15	47.25	-8	13,353	-0.06%
2018/02/26	1	47.60	0	0.00	47.60	1	13,472	0.01%
2018/02/23	4	48.00	0.2	48.10	47.80	3.8	13,931	0.03%
2018/02/22	20	48.35	10	48.80	48.10	10	14,128	0.07%
2018/02/21	0	0.00	11	49.45	50.50	-11	14,260	-0.08%
2018/02/12	0	0.00	2	46.60	46.15	-2	14,596	-0.01%
2018/02/09	10	45.50	0	0.00	46.50	10	15,312	0.07%
2018/02/08	32	47.31	26	47.84	47.50	6	16,522	0.04%
2018/02/07	28	49.00	39	48.66	49.00	-11	17,249	-0.06%
2018/02/06	1	46.80	0	0.00	46.50	1	17,155	0.01%
2018/02/05	9	48.06	2	48.45	48.50	7	16,883	0.04%
2018/02/02	12	50.20	6	49.93	49.70	6	16,783	0.04%
2018/02/01	14	53.84	5	53.10	51.40	9	16,594	0.05%
2018/01/31	134	55.51	134	54.97	53.10	0	16,249	0.00%	大買/大賣/
2018/01/30	22	53.59	22	53.81	53.10	0	14,707	0.00%
2018/01/29	5	52.00	5	51.18	51.50	0	14,188	0.00%
2018/01/24	5	50.30	7	50.63	51.20	-2	14,062	-0.01%
2018/01/23	4	52.90	2	52.00	50.30	2	14,143	0.01%
2018/01/22	16	51.40	10	51.21	53.40	6	13,899	0.04%
2018/01/17	1	48.55	2	48.68	48.30	-1	13,689	-0.01%
2018/01/16	1	48.25	1	48.25	48.15	0	13,914	0.00%
2018/01/15	2	48.68	1	48.80	48.60	1	13,971	0.01%
2018/01/12	2	50.80	2	50.33	49.95	0	13,983	0.00%
2018/01/11	15	49.60	17	50.20	49.45	-2	13,887	-0.01%
2018/01/10	12	49.04	29	48.97	49.40	-17	13,737	-0.12%
2018/01/09	5	46.90	5	46.55	46.90	0	13,549	0.00%
2018/01/08	20	47.16	38	47.11	47.50	-18	13,458	-0.13%
2018/01/05	20	46.04	18	45.63	46.30	2	13,568	0.01%
2018/01/04	17	46.34	2	45.80	45.80	15	13,668	0.11%
2018/01/03	5	46.22	20	46.10	46.35	-15	13,721	-0.11%
2018/01/02	40	46.10	13	45.60	45.55	27	13,633	0.20%