元太 (8069)-永豐金-桃盛券商分點個股進出

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

元太

(8069)

可現股當沖

股價
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

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-桃盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	290.00	0	0.00	291.50	0	5,377	0.00%
2024/11/21	1	285.50	0	0.00	285.50	1	5,482	0.02%
2024/11/20	5.2	290.00	0	0.00	288.00	5.2	5,665	0.09%
2024/11/19	1.1	287.36	1.1	291.29	291.50	0.1	5,648	0.00%
2024/11/18	1.2	286.65	2	290.00	285.50	-0.9	5,680	-0.01%
2024/11/15	0.1	288.50	1.3	287.95	290.00	-1.2	5,711	-0.02%
2024/11/14	6.5	279.88	1.7	282.62	275.00	4.8	5,802	0.08%
2024/11/13	1	289.50	0	0.00	287.00	1	5,784	0.02%
2024/11/12	2.2	292.48	0	0.00	290.00	2.2	5,942	0.04%
2024/11/11	1	297.50	0	0.00	300.00	1	5,889	0.02%
2024/11/07	6.4	292.53	3	297.17	300.00	3.4	5,957	0.06%
2024/11/04	0	0.00	0	301.00	304.00	0	6,010	0.00%
2024/11/01	8	289.38	1	291.55	292.00	7	6,037	0.12%
2024/10/29	2.1	295.76	1	291.00	302.00	1.1	6,081	0.02%
2024/10/25	2	300.00	0	0.00	300.00	2	6,168	0.03%
2024/10/24	1.2	302.58	0	0.00	303.00	1.2	6,217	0.02%
2024/10/23	3	317.33	3	314.50	314.00	0	6,310	0.00%
2024/10/22	1	310.00	1.4	310.71	313.00	-0.4	6,260	-0.01%
2024/10/21	4.5	312.03	2	310.00	306.00	2.5	6,312	0.04%
2024/10/18	3	312.00	4	314.00	319.00	-1	6,239	-0.02%
2024/10/17	0	0.00	0	312.00	313.00	0	6,180	0.00%
2024/10/16	2	306.75	4	306.00	305.00	-2	6,075	-0.03%
2024/10/15	0	0.00	1	307.00	306.00	-1	6,051	-0.02%
2024/10/14	0	0.00	0	308.00	304.00	0	6,036	0.00%
2024/10/11	1	303.00	7.2	306.87	309.00	-6.2	6,045	-0.10%
2024/10/09	6	302.42	6	300.50	300.50	0	6,110	0.00%
2024/10/08	4	304.50	4	303.00	303.50	0	6,122	0.00%
2024/10/07	0	304.00	2.1	304.34	303.50	-2.1	6,103	-0.04%
2024/10/04	0	299.50	0	0.00	300.00	0	6,085	0.00%
2024/10/01	0	299.00	2	295.50	298.00	-2	6,110	-0.03%
2024/09/30	2	288.50	1	292.50	293.00	1	6,156	0.02%
2024/09/27	4	300.38	4	296.75	295.00	0	6,228	0.00%
2024/09/26	5	309.50	5.1	305.51	305.00	-0.1	6,392	0.00%
2024/09/25	7.1	316.40	7	310.44	310.50	0	6,401	0.00%
2024/09/24	0.1	314.95	0	0.00	316.00	0.1	6,458	0.00%
2024/09/23	4	309.12	6	310.58	311.00	-2	6,463	-0.03%
2024/09/20	6	303.01	5	305.50	311.00	1	6,439	0.02%
2024/09/19	2	296.50	3.1	297.67	300.00	-1.1	6,402	-0.02%
2024/09/18	4	301.25	2	297.75	297.50	2	6,410	0.03%
2024/09/16	2	291.50	2.1	293.00	294.00	-0.1	6,427	0.00%
2024/09/13	0.1	286.95	0	0.00	291.00	0.1	6,435	0.00%
2024/09/12	3	289.49	4	288.63	288.00	-1	6,436	-0.02%
2024/09/11	0	285.50	0	286.00	286.50	0	6,474	0.00%
2024/09/10	5	285.09	3	282.17	281.50	2	6,486	0.03%
2024/09/09	0	0.00	1.5	284.00	282.50	-1.5	6,516	-0.02%
2024/09/06	2	290.00	2	287.25	287.50	0	6,622	0.00%
2024/09/05	1	293.25	1	289.00	284.00	0	6,790	0.00%
2024/09/04	2.8	294.66	0	0.00	292.00	2.8	6,896	0.04%
2024/09/02	1	300.00	1	302.00	300.00	0	6,877	0.00%
2024/08/30	2	306.00	3	310.83	305.00	-1	6,854	-0.01%
2024/08/29	1	303.00	1.1	306.73	304.00	-0.1	6,761	0.00%
2024/08/28	1.1	297.00	2	301.25	303.00	-1	6,670	-0.01%
2024/08/26	5	303.10	6	297.00	296.00	-1	6,733	-0.01%
2024/08/23	11.1	300.73	12	301.29	302.00	-0.9	6,789	-0.01%
2024/08/22	8	293.38	9	296.83	298.50	-1	6,702	-0.01%
2024/08/21	1	281.00	1	282.00	284.00	0	6,528	0.00%
2024/08/20	1	281.50	1	280.50	281.50	0	6,546	0.00%
2024/08/19	6	282.58	7	281.36	281.50	-1	6,650	-0.02%
2024/08/16	12.2	290.35	14.9	292.71	286.50	-2.7	6,658	-0.04%
2024/08/15	4	285.13	5	287.30	286.00	-1	6,466	-0.02%
2024/08/14	2	283.50	2.3	287.70	284.00	-0.3	6,366	0.00%
2024/08/13	4.1	280.46	3.2	284.78	281.50	0.9	6,210	0.01%
2024/08/12	3	278.83	3.7	281.16	282.00	-0.7	6,251	-0.01%
2024/08/09	0	0.00	1.2	273.83	283.00	-1.2	6,217	-0.02%
2024/08/08	1	260.00	4	262.00	261.50	-3	6,152	-0.05%
2024/08/07	1	258.50	0.1	257.58	260.00	0.9	6,272	0.01%
2024/08/06	1.3	239.20	2	250.00	239.50	-0.8	6,173	-0.01%
2024/08/05	3.3	241.65	0	242.00	241.50	3.3	6,096	0.05%
2024/08/02	36	267.97	35.1	265.51	268.00	0.9	6,103	0.01%
2024/08/01	7	269.93	7	269.86	272.00	0	6,008	0.00%
2024/07/31	2	267.00	2	270.00	269.50	0	6,009	0.00%
2024/07/30	42	264.85	41	254.41	268.00	1	5,998	0.02%
2024/07/26	1	267.00	2	266.25	263.00	-1	6,029	-0.02%
2024/07/23	0	0.00	0.2	247.00	254.50	-0.2	5,982	0.00%
2024/07/22	1.5	243.30	0	0.00	245.00	1.5	6,140	0.02%
2024/07/18	1	264.50	1	264.00	264.50	0	6,262	0.00%
2024/07/16	2	269.75	2.5	269.80	272.00	-0.5	6,344	-0.01%
2024/07/15	15	268.00	15	264.30	268.00	0	6,436	0.00%
2024/07/12	2	270.50	0.1	270.50	270.50	2	6,538	0.03%
2024/07/11	0	0.00	1.1	278.27	279.00	-1.1	6,626	-0.02%
2024/07/09	0	0.00	0	263.50	270.00	0	6,593	0.00%
2024/07/08	0.3	262.23	0.2	259.50	263.00	0.1	6,611	0.00%
2024/07/05	1.1	274.00	2	271.50	271.00	-0.9	6,577	-0.01%
2024/07/04	2	273.25	2	275.00	275.00	0	6,591	0.00%
2024/07/03	38.2	274.47	42	270.48	275.00	-3.8	6,561	-0.06%
2024/07/02	5	261.80	7	260.71	261.50	-2	6,428	-0.03%
2024/06/28	0	0.00	2.1	247.80	252.00	-2.1	6,249	-0.03%
2024/06/27	3	248.67	3.5	249.93	250.50	-0.5	6,154	-0.01%
2024/06/24	0.2	233.00	0	0.00	234.00	0.2	6,085	0.00%
2024/06/21	0	0.00	20	240.50	239.50	-20	6,114	-0.33%
2024/06/18	0	0.00	0.2	238.17	239.00	-0.2	6,195	0.00%
2024/06/14	0	0.00	0	248.00	250.00	0	6,152	0.00%
2024/06/13	0.5	246.00	10	251.05	246.50	-9.5	6,150	-0.15%
2024/06/12	1.2	244.08	26.2	243.42	243.00	-25	6,061	-0.41%
2024/06/11	0	0.00	5	231.10	232.50	-5	5,905	-0.08%
2024/06/07	0	215.00	0	0.00	215.00	0	5,799	0.00%
2024/06/06	0	0.00	2	221.00	215.00	-2	5,861	-0.03%
2024/06/05	1	216.00	0	0.00	215.50	1	5,941	0.02%
2024/05/31	1	220.50	0	220.00	219.50	1	6,432	0.01%
2024/05/30	1	222.97	0	0.00	220.00	1	6,424	0.02%
2024/05/29	8	233.69	5	232.30	227.00	3	6,488	0.05%
2024/05/28	0	0.00	2	230.50	229.50	-2	6,558	-0.03%
2024/05/24	0	0.00	0.2	223.00	227.00	-0.2	6,874	0.00%
2024/05/23	1	222.00	9.1	224.98	225.50	-8.1	6,933	-0.12%
2024/05/22	0	0.00	2	218.25	216.50	-2	6,831	-0.03%
2024/05/20	1	210.00	0	0.00	212.50	1	6,921	0.01%
2024/05/17	1.2	208.60	0	0.00	209.00	1.2	6,992	0.02%
2024/05/16	9.2	215.21	6	210.75	210.50	3.2	7,020	0.05%
2024/05/13	0	0.00	6	216.33	219.00	-6	7,201	-0.08%
2024/05/10	1	207.00	0	209.00	210.50	1	7,130	0.01%
2024/05/09	1.1	209.02	0	0.00	208.00	1.1	7,297	0.02%
2024/05/08	5.1	209.41	0	0.00	209.50	5.1	7,447	0.07%
2024/05/07	6	215.75	0	0.00	217.00	6	7,477	0.08%
2024/05/06	0.1	217.50	0.1	219.00	218.00	0.1	7,669	0.00%
2024/05/03	0	218.00	1	218.00	217.50	-1	8,148	-0.01%
2024/05/02	0.1	217.00	9	216.67	216.00	-9	8,247	-0.11%
2024/04/30	8.1	211.31	0	0.00	210.00	8.1	8,213	0.10%
2024/04/29	3	221.00	0	0.00	220.50	3	8,180	0.04%
2024/04/26	1	228.00	8.3	227.40	227.50	-7.3	8,103	-0.09%
2024/04/25	6	214.83	4	217.01	216.50	2	8,015	0.02%
2024/04/24	1	210.55	2	213.25	209.00	-1	7,906	-0.01%
2024/04/23	2	208.00	1	209.00	208.00	1	7,910	0.01%
2024/04/22	5.2	205.93	3.2	213.42	207.00	2.1	7,885	0.03%
2024/04/19	0.2	217.25	0	0.00	215.00	0.2	7,795	0.00%
2024/04/18	5.1	227.38	0	0.00	225.50	5.1	7,695	0.07%
2024/04/17	5	232.00	2	228.25	229.00	3	7,574	0.04%
2024/04/16	0	0.00	2	238.50	237.00	-2	7,500	-0.03%
2024/04/15	1	244.00	1	242.50	241.00	0	7,467	0.00%
2024/04/12	0.3	241.40	0	0.00	245.00	0.3	7,483	0.00%
2024/04/10	2	238.75	2.1	237.51	240.00	-0.1	7,391	0.00%
2024/04/09	0.1	227.50	1	231.50	231.00	-1	7,358	-0.01%
2024/04/08	3.3	232.72	0	0.00	232.00	3.3	7,348	0.04%
2024/04/03	1	224.00	0	0.00	227.00	1	7,334	0.01%
2024/04/02	1	227.00	1	230.00	230.00	0	7,325	0.00%
2024/03/28	0	0.00	0	227.63	227.00	0	7,624	0.00%
2024/03/27	0.1	231.50	0	0.00	228.00	0.1	7,924	0.00%
2024/03/26	1	235.00	0	230.50	229.50	1	7,926	0.01%
2024/03/21	2	236.50	0	0.00	236.50	2	7,785	0.03%
2024/03/20	2.1	238.52	0.1	240.00	238.50	2	7,913	0.02%
2024/03/19	6	241.75	0	0.00	239.50	6	7,963	0.08%
2024/03/18	1	240.00	2	243.25	244.50	-1	7,934	-0.01%
2024/03/15	0	234.50	1	237.50	234.00	-1	7,914	-0.01%
2024/03/13	0	236.13	0	0.00	230.50	0	7,846	0.00%
2024/03/12	4	236.50	4.3	236.63	236.00	-0.3	7,793	0.00%
2024/03/11	2	224.00	0	0.00	229.50	2	7,722	0.03%
2024/03/08	9.1	227.08	20	229.15	222.50	-10.9	7,635	-0.14%
2024/03/07	3	242.00	4.6	239.64	240.00	-1.6	7,314	-0.02%
2024/03/06	1	241.50	1	243.00	241.00	0	7,264	0.00%
2024/03/05	0	0.00	0.5	241.00	241.00	-0.5	7,259	-0.01%
2024/03/04	1	246.99	0	0.00	246.50	1	7,191	0.01%
2024/03/01	0	0.00	2.1	245.31	253.00	-2.1	7,109	-0.03%
2024/02/29	2	237.25	6.1	239.92	246.00	-4.1	6,948	-0.06%
2024/02/27	1.6	224.94	4	225.50	230.00	-2.4	6,664	-0.04%
2024/02/26	1	223.00	3	221.50	223.50	-2	6,590	-0.03%
2024/02/23	4	233.75	2	231.50	231.50	2	6,505	0.03%
2024/02/22	3	231.83	3	230.67	233.00	0	6,498	0.00%
2024/02/21	4	231.00	2.6	231.88	232.00	1.4	6,489	0.02%
2024/02/19	0.1	222.50	1	221.50	223.00	-1	6,536	-0.01%
2024/02/16	1	226.00	12	227.63	226.00	-11	6,577	-0.17%
2024/02/15	2	228.50	4	226.75	229.00	-2	6,481	-0.03%
2024/02/05	0	0.00	8.2	217.33	217.00	-8.2	6,278	-0.13%
2024/02/02	8	214.69	0	0.00	214.00	8	6,223	0.13%
2024/01/31	1	212.00	1	218.00	208.00	0	6,050	0.00%
2024/01/30	2	212.75	5	212.60	212.00	-3	5,985	-0.05%
2024/01/29	5.2	212.98	22	215.86	216.00	-16.8	5,987	-0.28%
2024/01/26	6	217.42	15	216.17	217.00	-9	5,799	-0.16%
2024/01/25	0	0.00	6	199.92	200.50	-6	5,280	-0.11%
2024/01/23	1	193.50	3.3	195.33	195.50	-2.3	5,071	-0.05%
2024/01/22	0	0.00	1	187.50	187.50	-1	4,994	-0.02%
2024/01/19	4	188.38	0	0.00	187.00	4	4,987	0.08%
2024/01/18	1	185.00	1	185.00	185.00	0	4,944	0.00%
2024/01/17	13	180.50	0	0.00	182.50	13	4,926	0.26%
2024/01/15	0	0.00	6	188.25	187.00	-6	5,088	-0.12%
2024/01/11	2.3	187.43	0	0.00	187.00	2.3	5,273	0.04%
2024/01/09	2	193.00	2	192.50	190.00	0	5,268	0.00%
2024/01/04	2	188.00	0	0.00	188.00	2	5,308	0.04%
2024/01/03	0	0.00	1	190.00	189.50	-1	5,427	-0.02%
2024/01/02	0	0.00	1	196.00	195.00	-1	5,495	-0.02%
2023/12/29	1	197.00	1	196.50	197.00	0	5,531	0.00%
2023/12/28	0	0.00	1	201.50	201.50	-1	5,510	-0.02%
2023/12/27	2	201.25	9.3	202.48	203.00	-7.3	5,510	-0.13%
2023/12/25	2	197.00	3	198.67	197.00	-1	5,297	-0.02%
2023/12/22	7	192.93	16	194.47	197.00	-9	5,205	-0.17%
2023/12/18	2	178.75	0	0.00	178.50	2	4,963	0.04%
2023/12/15	0.1	181.50	1	181.52	180.00	-0.9	5,028	-0.02%
2023/12/12	1	175.50	0	0.00	174.50	1	4,944	0.02%
2023/12/11	1	176.00	0.1	176.50	176.00	0.9	4,983	0.02%
2023/12/08	0.1	180.50	0	0.00	178.50	0.1	5,027	0.00%
2023/12/06	0.5	180.50	0	0.00	178.00	0.5	5,273	0.01%
2023/12/05	6	178.92	0	0.00	179.00	6	5,321	0.11%
2023/12/04	1	181.00	0	183.00	181.00	1	5,328	0.02%
2023/12/01	8	182.19	0	0.00	180.50	8	5,345	0.15%
2023/11/30	0	0.00	12	180.33	183.00	-12	5,332	-0.23%
2023/11/29	1	177.50	0	0.00	178.50	1	5,283	0.02%
2023/11/24	0.1	176.00	0	0.00	175.50	0.1	5,422	0.00%
2023/11/22	0	0.00	1	176.50	177.50	-1	5,418	-0.02%
2023/11/21	5	177.00	3	177.00	176.00	2	5,460	0.04%
2023/11/20	4	178.25	0	178.00	177.50	4	5,505	0.07%
2023/11/17	2	180.00	8	181.00	181.00	-6	5,543	-0.11%
2023/11/16	0	0.00	9	180.33	180.50	-9	5,583	-0.16%
2023/11/15	1	180.00	1	180.00	180.00	0	5,481	0.00%
2023/11/10	0	0.00	2	174.00	173.50	-2	6,445	-0.03%
2023/11/09	1	172.50	1.1	173.02	172.50	-0.1	6,645	0.00%
2023/11/08	1	170.00	0	0.00	171.00	1	6,735	0.01%
2023/11/07	9.2	170.04	4	167.50	168.50	5.2	6,755	0.08%
2023/11/06	15	179.70	14	174.29	173.00	1	6,738	0.01%
2023/11/03	0.2	174.50	0	0.00	173.50	0.2	6,673	0.00%
2023/11/02	6	172.00	0	0.00	172.00	6	6,707	0.09%
2023/10/31	0	169.50	0	0.00	168.00	0	6,916	0.00%
2023/10/30	0	0.00	0.1	170.50	169.00	-0.1	7,005	0.00%
2023/10/27	0	0.00	0.1	170.50	169.50	-0.1	7,071	0.00%
2023/10/25	0	0.00	4	171.50	173.00	-4	7,299	-0.05%
2023/10/24	0.2	168.00	0	0.00	170.00	0.2	7,342	0.00%
2023/10/23	4.3	169.62	2	168.75	168.00	2.3	7,307	0.03%
2023/10/20	8.5	173.53	0	0.00	173.00	8.5	7,205	0.12%
2023/10/19	0.2	179.00	0	0.00	178.50	0.2	7,130	0.00%
2023/10/18	0	0.00	10	180.05	180.00	-10	7,122	-0.14%
2023/10/17	5	180.50	2	180.50	178.50	3	7,183	0.04%
2023/10/16	2	181.50	1	180.00	179.00	1	7,225	0.01%
2023/10/13	0	0.00	4	183.00	183.50	-4	7,266	-0.06%
2023/10/12	0	0.00	7.1	185.40	185.00	-7.1	7,245	-0.10%
2023/10/11	7	181.50	0	182.50	181.00	7	7,233	0.10%
2023/10/06	4	185.49	3	185.99	182.00	1	7,202	0.01%
2023/10/05	0	0.00	7	182.36	182.50	-7	7,158	-0.10%
2023/10/04	0	0.00	2	178.00	178.00	-2	7,171	-0.03%
2023/10/03	0	181.00	2	180.00	179.50	-2	7,188	-0.03%
2023/10/02	0	0.00	1	182.00	181.50	-1	7,202	-0.01%
2023/09/27	7	178.29	0	0.00	178.50	7	7,294	0.10%
2023/09/25	5	182.80	3	181.34	182.00	2	7,373	0.03%
2023/09/22	2	176.00	2	175.00	179.50	0	7,489	0.00%
2023/09/21	2	179.00	0	0.00	178.00	2	7,579	0.03%
2023/09/20	7	183.21	0	0.00	180.00	7	7,664	0.09%
2023/09/19	1	183.01	2	185.48	181.00	-1	7,767	-0.01%
2023/09/18	0.1	180.25	0	0.00	178.50	0.1	8,282	0.00%
2023/09/15	0	182.00	0	0.00	180.00	0	8,323	0.00%
2023/09/14	4	181.25	2	182.50	182.50	2	8,376	0.02%
2023/09/12	57	172.00	59	173.58	172.00	-2	8,365	-0.02%
2023/09/11	5	178.30	4	178.63	178.50	1	8,287	0.01%
2023/09/08	7	179.57	4	179.00	179.50	3	8,389	0.04%
2023/09/07	1.9	184.63	1	187.00	183.50	0.9	8,546	0.01%
2023/09/06	1	186.50	2	187.00	186.50	-1	8,648	-0.01%
2023/09/05	2	185.00	2	186.00	185.00	0	8,865	0.00%
2023/09/01	5	187.60	6	188.50	188.00	-1	9,011	-0.01%
2023/08/31	2	182.50	7.2	182.10	182.50	-5.2	9,077	-0.06%
2023/08/30	7.1	184.08	4	183.50	182.50	3.1	9,211	0.03%
2023/08/29	0	0.00	2	184.00	184.50	-2	9,456	-0.02%
2023/08/28	2	181.50	3	180.83	181.50	-1	9,482	-0.01%
2023/08/25	17	180.68	6	180.84	181.00	11	9,562	0.11%
2023/08/24	0.1	187.00	2.1	185.03	185.00	-2	9,619	-0.02%
2023/08/23	7.1	180.07	3	179.00	180.00	4.1	9,749	0.04%
2023/08/22	1	182.50	1	182.50	181.00	0	9,975	0.00%
2023/08/21	3	179.50	6	179.50	179.50	-3	9,991	-0.03%
2023/08/18	5.4	180.94	5	181.00	181.00	0.4	10,044	0.00%
2023/08/17	76.1	179.94	76	182.43	183.50	0.1	9,996	0.00%
2023/08/16	20.2	195.12	11	192.27	191.00	9.2	9,513	0.10%
2023/08/15	4	200.51	3	201.50	202.50	1	9,446	0.01%
2023/08/14	5	200.40	5	203.40	201.00	0	9,624	0.00%
2023/08/11	7.3	206.14	5	203.50	204.50	2.3	9,901	0.02%
2023/08/10	3	211.83	0	0.00	208.50	3	10,024	0.03%
2023/08/09	2	218.00	2	222.50	218.00	0	9,974	0.00%
2023/08/04	8	217.00	8	217.38	217.50	0	9,939	0.00%
2023/08/02	0	0.00	0.2	222.33	220.50	-0.2	9,958	0.00%
2023/08/01	0	0.00	0.2	224.50	222.50	-0.2	10,227	0.00%
2023/07/31	3	226.33	4.1	224.56	225.00	-1.1	10,323	-0.01%
2023/07/28	1.1	217.71	3.1	220.71	221.50	-2.1	10,400	-0.02%
2023/07/26	1	207.00	0	0.00	208.50	1	11,395	0.01%
2023/07/25	2.1	209.02	0	0.00	208.00	2.1	11,620	0.02%
2023/07/24	0.1	209.50	0	0.00	208.50	0.1	11,671	0.00%
2023/07/21	1	214.50	2	215.00	215.00	-1	11,738	-0.01%
2023/07/20	1.2	214.20	0	0.00	213.00	1.2	11,800	0.01%
2023/07/19	1	224.00	2.1	224.00	219.00	-1.1	11,899	-0.01%
2023/07/18	1	222.50	0	0.00	222.00	1	12,083	0.01%
2023/07/17	2	219.50	2	218.02	218.50	0	12,170	0.00%
2023/07/14	0	220.00	0	0.00	220.50	0	12,292	0.00%
2023/07/13	1	225.00	0	0.00	221.00	1	12,382	0.01%
2023/07/12	0	0.00	0.1	222.00	221.50	-0.1	12,447	0.00%
2023/07/11	2	219.50	0.1	218.50	222.00	2	12,582	0.02%
2023/07/07	0	214.00	6	212.92	212.50	-6	12,723	-0.05%
2023/07/06	1	218.00	7	217.86	216.50	-6	12,802	-0.05%
2023/07/05	19	225.24	5	225.10	223.50	14	13,110	0.11%
2023/07/04	3	224.33	0	0.00	224.50	3	13,391	0.02%
2023/07/03	6.1	227.15	0	227.00	224.50	6	13,818	0.04%
2023/06/30	7	221.71	8	221.08	225.00	-1	13,825	-0.01%
2023/06/29	0	218.75	2	215.50	220.50	-2	13,824	-0.01%
2023/06/28	0.1	216.00	12.3	212.29	215.00	-12.2	13,779	-0.09%
2023/06/27	1.1	211.48	1	212.00	211.50	0.1	13,714	0.00%
2023/06/26	11	206.27	6	209.25	207.50	5	13,656	0.04%
2023/06/21	0.1	223.50	0	0.00	222.00	0.1	13,254	0.00%
2023/06/20	4	223.50	4	227.00	227.00	0	13,325	0.00%
2023/06/19	1.1	229.39	2	227.75	227.50	-0.9	13,442	-0.01%
2023/06/16	13	232.04	1	234.00	228.50	12	13,454	0.09%
2023/06/15	9.1	234.20	4.1	231.59	231.00	5	13,434	0.04%
2023/06/14	4	234.63	2	234.50	235.00	2	13,455	0.01%
2023/06/13	16	236.91	8	238.06	241.00	8	13,480	0.06%
2023/06/12	2	229.50	2.8	226.50	226.50	-0.8	13,457	-0.01%
2023/06/09	2.1	226.29	2	228.24	227.00	0.1	13,641	0.00%
2023/06/08	1	220.00	0	0.00	216.00	1	13,800	0.01%
2023/06/07	0	0.00	4	224.50	226.50	-4	14,437	-0.03%
2023/06/06	2	223.50	2	225.50	224.50	0	14,667	0.00%
2023/06/02	40	217.61	55.8	217.64	218.00	-15.8	14,948	-0.11%
2023/06/01	5.1	207.50	0.2	207.50	209.00	4.8	15,102	0.03%
2023/05/31	1	208.50	1	207.00	207.00	0	15,223	0.00%
2023/05/30	4	205.88	0	206.50	205.50	4	15,284	0.03%
2023/05/29	0	0.00	10	206.50	205.00	-10	15,377	-0.07%
2023/05/26	2	204.75	8.1	209.25	211.00	-6.1	15,672	-0.04%
2023/05/24	7	202.79	10	203.30	203.50	-3	15,794	-0.02%
2023/05/23	3	196.83	20.1	200.33	200.50	-17.1	15,994	-0.11%
2023/05/22	1.1	198.05	0	0.00	196.00	1.1	16,029	0.01%
2023/05/19	4.1	196.52	10	197.75	198.00	-6	16,148	-0.04%
2023/05/18	18.1	200.56	14.1	199.86	198.50	4	16,664	0.02%
2023/05/17	9	204.67	21	204.07	204.00	-12	16,424	-0.07%
2023/05/16	7	193.93	4	195.25	198.00	3	16,328	0.02%
2023/05/15	0	0.00	0.1	191.00	191.00	-0.1	16,291	0.00%
2023/05/12	7	192.57	7	188.71	193.00	0	16,487	0.00%
2023/05/11	14.2	191.27	14	189.82	189.00	0.2	16,727	0.00%
2023/05/10	8	191.00	0	0.00	191.00	8	16,947	0.05%
2023/05/09	14	191.89	15	193.07	192.00	-1	17,073	-0.01%
2023/05/08	20	194.50	16	194.63	192.50	4	17,251	0.02%
2023/05/05	4	199.50	7	198.93	198.00	-3	17,369	-0.02%
2023/05/04	12	196.79	11	197.23	196.50	1	18,012	0.01%
2023/05/03	12	198.50	16.1	200.31	197.00	-4.1	18,098	-0.02%
2023/05/02	60	196.03	73.4	191.16	197.50	-13.4	17,881	-0.07%
2023/04/28	0	0.00	12.3	190.50	190.50	-12.3	17,603	-0.07%
2023/04/27	6	175.67	6	174.92	173.50	0	17,597	0.00%
2023/04/26	1	175.00	1.1	174.52	175.50	0	17,774	0.00%
2023/04/25	7	173.64	4	170.75	170.00	3	17,824	0.02%
2023/04/24	1	175.50	3	176.17	173.50	-2	17,950	-0.01%
2023/04/21	18	172.19	4.1	172.24	172.00	13.9	17,974	0.08%
2023/04/20	5.1	167.52	14	168.86	167.00	-8.9	18,203	-0.05%
2023/04/19	2	171.50	0	0.00	171.00	2	18,613	0.01%
2023/04/18	2	171.26	0	0.00	171.50	2	18,811	0.01%
2023/04/17	3	172.50	6	172.50	172.00	-3	19,005	-0.02%
2023/04/14	15	173.93	5	171.90	173.50	10	19,254	0.05%
2023/04/13	8.1	173.52	2	174.50	173.50	6.1	19,349	0.03%
2023/04/12	8	174.69	1	173.58	175.00	7	19,500	0.04%
2023/04/11	3	179.00	11.1	178.82	178.50	-8.1	19,579	-0.04%
2023/04/10	70	178.53	61	176.92	178.00	9	19,623	0.05%
2023/04/07	39.1	170.75	30	171.13	172.00	9.1	19,333	0.05%
2023/04/06	57.1	177.77	48	173.06	171.00	9.1	19,087	0.05%
2023/03/31	1	185.50	0.1	185.00	184.50	1	18,757	0.01%
2023/03/30	5	180.50	6	184.00	184.50	-1	18,956	-0.01%
2023/03/29	0	181.05	0	0.00	179.50	0	18,944	0.00%
2023/03/28	2	182.00	2	184.00	182.00	0	19,128	0.00%
2023/03/27	3	184.50	4.1	183.76	185.00	-1.1	19,233	-0.01%
2023/03/24	7	184.21	7.1	185.06	184.00	-0.1	19,458	0.00%
2023/03/23	7	180.57	3	180.01	181.00	4	19,549	0.02%
2023/03/22	0.1	183.00	2	184.50	182.50	-1.9	20,129	-0.01%
2023/03/21	2	179.00	0	0.00	178.50	2	20,311	0.01%
2023/03/20	4	177.00	4	177.50	177.00	0	20,573	0.00%
2023/03/17	9.1	177.44	6	176.08	175.50	3.1	20,951	0.01%
2023/03/16	6.2	174.76	10	174.00	173.50	-3.8	21,229	-0.02%
2023/03/15	8.1	177.76	1	178.50	174.00	7.1	21,596	0.03%
2023/03/14	6.2	175.23	3	177.67	174.00	3.2	21,825	0.01%
2023/03/13	10	176.00	10	173.80	176.00	0	21,869	0.00%
2023/03/10	44.8	180.67	21.7	183.83	180.00	23.1	21,694	0.11%
2023/03/09	52	204.76	58.1	201.73	199.50	-6.1	21,317	-0.03%
2023/03/08	6.1	199.12	10	200.50	201.00	-3.9	21,404	-0.02%
2023/03/07	30	206.03	32	206.84	205.00	-2	21,612	-0.01%
2023/03/06	14.2	203.49	10.5	201.39	207.50	3.7	21,672	0.02%
2023/03/03	0	0.00	2	196.25	192.50	-2	21,756	-0.01%
2023/03/02	5.5	194.45	4	194.50	194.50	1.5	22,171	0.01%
2023/03/01	0.4	192.43	1.1	193.00	193.00	-0.7	22,508	0.00%
2023/02/24	53.2	195.44	61	195.43	194.50	-7.8	22,873	-0.03%
2023/02/23	10.1	200.57	5.3	203.00	202.00	4.9	23,262	0.02%
2023/02/22	8.1	203.20	13	204.42	202.00	-4.9	24,058	-0.02%
2023/02/21	16.3	208.17	11.1	210.20	210.00	5.2	24,129	0.02%
2023/02/20	4	203.75	9	203.72	203.50	-5	24,377	-0.02%
2023/02/17	6	205.67	7	205.64	206.00	-1	25,053	0.00%
2023/02/16	20	204.33	24.3	204.79	206.00	-4.3	25,127	-0.02%
2023/02/15	6	192.42	17	193.47	191.00	-11	24,963	-0.04%
2023/02/14	12	197.75	7	195.21	194.00	5	25,384	0.02%
2023/02/13	8	195.75	6	196.08	196.50	2	25,641	0.01%
2023/02/10	7.7	195.15	29	195.43	193.00	-21.3	25,850	-0.08%
2023/02/09	13	197.00	24.2	194.66	196.50	-11.2	26,118	-0.04%
2023/02/08	1	193.50	1	194.00	193.00	0	26,283	0.00%
2023/02/07	35	191.70	16	192.41	193.00	19	26,566	0.07%
2023/02/06	11	192.32	12	193.54	191.50	-1	26,647	0.00%
2023/02/03	45	191.51	36.1	192.58	190.50	9	26,670	0.03%
2023/02/02	48	183.90	62.6	186.50	190.50	-14.6	26,475	-0.06%
2023/02/01	28	177.59	31	177.73	179.00	-3	26,112	-0.01%
2023/01/31	21	173.05	16	172.88	172.50	5	26,147	0.02%
2023/01/30	39	175.87	30.1	174.60	173.50	8.9	26,138	0.03%
2023/01/17	12	176.62	11.2	176.01	176.00	0.8	25,983	0.00%
2023/01/16	7	175.21	6.2	175.19	176.50	0.9	26,111	0.00%
2023/01/13	5	172.80	5	173.80	173.00	0	26,318	0.00%
2023/01/12	1	173.00	0	0.00	172.00	1	26,425	0.00%
2023/01/11	5	173.00	6	175.17	174.00	-1	26,403	0.00%
2023/01/10	29	174.21	39.1	175.35	173.50	-10.1	26,451	-0.04%
2023/01/09	40	173.50	19	174.82	172.50	21	26,265	0.08%
2023/01/06	10	171.30	11	169.55	172.00	-1	26,179	0.00%
2023/01/05	9	168.39	24	169.29	165.00	-15	26,179	-0.06%
2023/01/04	5	170.80	7.3	173.43	170.00	-2.3	26,238	-0.01%
2023/01/03	8	169.00	6.1	168.25	170.50	2	26,247	0.01%
2022/12/30	7.1	163.63	6	163.67	161.00	1.1	26,196	0.00%
2022/12/29	4	158.63	5	162.20	164.00	-1	26,189	0.00%
2022/12/28	6.2	163.66	4	162.00	161.00	2.2	26,216	0.01%
2022/12/27	2	168.00	8	168.88	168.00	-6	26,263	-0.02%
2022/12/26	0	0.00	9	168.61	166.00	-9	26,416	-0.03%
2022/12/23	8	166.19	6	164.75	167.00	2	26,662	0.01%
2022/12/22	1	164.00	1	166.00	169.50	0	26,847	0.00%
2022/12/21	5	164.10	0	0.00	164.00	5	26,905	0.02%
2022/12/20	6.2	164.81	9	169.22	164.00	-2.8	26,953	-0.01%
2022/12/19	8.4	169.88	4	169.50	169.50	4.4	27,091	0.02%
2022/12/16	7.1	171.80	4	170.50	168.00	3.1	27,192	0.01%
2022/12/15	58.2	178.35	66.1	177.73	177.00	-8	27,037	-0.03%
2022/12/14	58.2	176.39	58	173.66	178.50	0.2	26,864	0.00%
2022/12/13	70.1	167.14	63	167.90	165.00	7	26,294	0.03%
2022/12/12	1	170.00	6	167.75	171.00	-5	26,022	-0.02%
2022/12/09	21	171.64	17	173.76	170.00	4	25,876	0.02%
2022/12/08	9.1	169.94	2.1	171.95	169.50	7	25,677	0.03%
2022/12/07	16	175.06	16	175.50	172.00	0	25,533	0.00%
2022/12/06	11.2	184.30	16	186.25	181.50	-4.9	25,368	-0.02%
2022/12/05	8	186.75	9	185.17	186.00	-1	25,288	0.00%
2022/12/02	4	177.88	4	178.00	181.00	0	25,249	0.00%
2022/12/01	35	181.43	20	182.25	177.50	15	25,343	0.06%
2022/11/30	10	175.60	10	175.65	181.00	0	25,232	0.00%
2022/11/29	23	179.22	14	180.86	177.00	9	25,069	0.04%
2022/11/28	4	183.00	5	181.20	184.00	-1	24,844	0.00%
2022/11/25	17	179.94	16	178.66	177.50	1	24,664	0.00%
2022/11/24	10	175.70	22	175.34	178.00	-12	24,408	-0.05%
2022/11/23	5	167.10	8	167.13	169.00	-3	24,076	-0.01%
2022/11/22	12	165.58	14.1	165.34	163.50	-2.1	23,799	-0.01%
2022/11/21	10.1	162.76	11.2	164.83	164.00	-1	23,469	0.00%
2022/11/18	52.6	174.28	33	172.11	170.00	19.6	22,849	0.09%
2022/11/17	14.2	186.22	14	188.11	188.50	0.2	22,015	0.00%
2022/11/16	6	176.92	3	177.67	182.50	3	21,904	0.01%
2022/11/15	19.2	181.87	12	180.13	178.50	7.2	21,782	0.03%
2022/11/14	10.1	193.16	11	190.18	193.50	-0.9	21,755	0.00%
2022/11/11	71	189.66	70	190.39	189.50	1	22,085	0.00%
2022/11/10	62.2	185.03	57	186.54	185.00	5.2	21,815	0.02%
2022/11/09	21.3	198.09	16.1	196.23	195.00	5.2	21,644	0.02%
2022/11/08	8	207.75	4	207.63	203.00	4	21,457	0.02%
2022/11/07	3	209.83	2	211.00	208.00	1	21,297	0.00%
2022/11/04	54	215.11	52	216.34	217.00	2	20,999	0.01%
2022/11/03	9	205.33	13	202.23	212.50	-4	20,765	-0.02%
2022/11/02	11	201.14	10	198.30	200.50	1	20,781	0.00%
2022/11/01	3	202.67	2	200.50	202.00	1	20,920	0.00%
2022/10/31	22.1	205.89	21	206.14	205.50	1.1	20,907	0.01%
2022/10/28	57	205.79	58	199.33	207.00	-1	20,928	0.00%
2022/10/27	3	195.33	7	192.00	196.00	-4	20,654	-0.02%
2022/10/26	2	183.25	2	185.50	186.00	0	20,510	0.00%
2022/10/25	66	182.38	67	182.25	182.50	-1	20,514	0.00%
2022/10/24	11	187.50	12	186.75	185.00	-1	20,460	0.00%
2022/10/21	88.2	185.79	81	192.60	183.50	7.2	20,432	0.04%
2022/10/20	33.2	199.40	43	196.47	200.50	-9.8	20,179	-0.05%
2022/10/19	56	201.46	56	205.00	201.00	0	20,098	0.00%
2022/10/18	25	204.00	23	203.63	205.00	2	20,078	0.01%
2022/10/17	15	200.17	15	198.40	205.00	0	20,107	0.00%
2022/10/14	9	209.50	16	211.16	206.50	-7	19,989	-0.04%
2022/10/13	3.1	201.61	4	206.25	200.00	-0.9	19,795	0.00%
2022/10/12	6	202.17	4	205.63	207.00	2	19,691	0.01%
2022/10/11	9.1	206.55	10	202.70	201.00	-0.9	19,656	0.00%
2022/10/07	1	221.00	2	221.00	221.00	-1	19,904	-0.01%
2022/10/06	24	216.58	23	216.91	218.00	1	20,385	0.00%
2022/10/05	59	218.98	59	219.51	219.00	0	20,750	0.00%
2022/10/04	3	213.67	3	216.50	218.50	0	21,066	0.00%
2022/10/03	60	208.73	58	207.89	209.00	2	21,333	0.01%
2022/09/30	21	207.81	21	206.93	212.00	0	21,793	0.00%
2022/09/29	17	207.50	15	206.40	206.50	2	22,711	0.01%
2022/09/28	10	207.00	12.2	211.41	205.50	-2.2	23,035	-0.01%
2022/09/27	9	217.95	9	215.50	219.00	0	23,768	0.00%
2022/09/26	18.3	218.17	25	217.98	215.50	-6.7	24,268	-0.03%
2022/09/23	50.3	226.72	48	234.96	227.00	2.3	24,475	0.01%
2022/09/22	20	238.50	21	234.29	238.50	-1	24,749	0.00%
2022/09/21	10	232.65	24	234.52	234.50	-14	24,902	-0.06%
2022/09/20	36	235.39	36	233.49	235.50	0	25,011	0.00%
2022/09/19	42	234.00	42	231.00	234.00	0	25,194	0.00%
2022/09/16	21	235.00	18	234.94	234.50	3	25,504	0.01%
2022/09/15	53	241.66	50	243.35	240.00	3	26,060	0.01%
2022/09/14	10.2	240.41	7	240.86	242.50	3.2	26,125	0.01%
2022/09/13	40	248.01	47.1	247.77	248.50	-7.1	26,249	-0.03%
2022/09/12	37	243.72	22	243.73	237.50	15	26,185	0.06%
2022/09/08	6	237.67	7	236.79	240.50	-1	26,324	0.00%
2022/09/07	8	226.56	5	227.30	228.50	3	26,382	0.01%
2022/09/06	16	234.78	15	236.43	232.50	1	26,387	0.00%
2022/09/05	13	244.00	13	243.54	243.00	0	26,468	0.00%
2022/09/02	26	241.08	27	239.96	242.00	-1	26,588	0.00%
2022/09/01	7	233.29	9	235.00	233.50	-2	26,784	-0.01%
2022/08/31	11.1	242.87	26	245.35	239.50	-14.9	26,958	-0.06%
2022/08/30	10	244.65	7	240.07	247.00	3	26,980	0.01%
2022/08/29	45	240.67	44	240.11	240.50	1	27,013	0.00%
2022/08/26	1	246.50	2	240.75	240.00	-1	27,221	0.00%
2022/08/25	3	246.17	3	246.17	244.00	0	27,195	0.00%
2022/08/24	5	244.40	3	241.83	241.00	2	27,382	0.01%
2022/08/23	4	239.75	4	242.25	243.50	0	27,788	0.00%
2022/08/22	27	241.11	11	245.18	243.50	16	28,218	0.06%
2022/08/19	34.1	246.78	32	244.39	241.50	2.1	28,532	0.01%
2022/08/18	15	230.27	17	229.32	238.00	-2	28,229	-0.01%
2022/08/17	34	217.35	33	214.56	216.50	1	28,012	0.00%
2022/08/16	4	216.88	8	216.75	217.00	-4	28,013	-0.01%
2022/08/15	8	205.94	14.3	209.44	211.50	-6.3	28,004	-0.02%
2022/08/12	23	197.04	24	195.92	198.00	-1	28,163	0.00%
2022/08/11	31	198.02	31	199.19	197.00	0	28,840	0.00%
2022/08/10	20	196.43	41	196.63	196.50	-21	29,292	-0.07%
2022/08/09	28.3	195.77	28	195.89	201.00	0.3	29,733	0.00%
2022/08/08	1	199.50	7	201.57	205.00	-6	29,733	-0.02%
2022/08/05	35	190.11	6	194.00	195.00	29	29,821	0.10%
2022/08/04	20	184.35	30	182.62	188.00	-10	29,883	-0.03%
2022/08/03	14	180.86	14	183.11	181.00	0	30,183	0.00%
2022/08/02	4	184.63	3	185.67	186.00	1	30,199	0.00%
2022/08/01	71	189.10	68	190.51	189.50	3	30,270	0.01%
2022/07/29	2	194.25	3	194.50	195.50	-1	30,443	0.00%
2022/07/28	78	190.79	64	191.36	191.00	14	30,465	0.05%
2022/07/27	11	185.05	31	184.48	187.00	-20	30,360	-0.07%
2022/07/26	1	185.50	6	187.75	186.50	-5	30,392	-0.02%
2022/07/25	0	0.00	3	187.33	185.50	-3	30,679	-0.01%
2022/07/22	2	189.25	4	191.75	188.00	-2	30,740	-0.01%
2022/07/21	0	0.00	1	185.50	186.00	-1	30,751	0.00%
2022/07/20	3	183.17	5	183.10	180.50	-2	30,838	-0.01%
2022/07/19	10	176.00	5	174.50	174.50	5	30,855	0.02%
2022/07/18	6	177.92	6	177.67	176.00	0	30,902	0.00%
2022/07/15	12	175.08	14	175.18	176.50	-2	30,939	-0.01%
2022/07/14	84	173.71	87	164.68	175.50	-3	30,749	-0.01%
2022/07/13	71	169.66	63	170.90	166.00	8	30,353	0.03%
2022/07/12	5	164.50	4	164.13	168.50	1	29,951	0.00%
2022/07/11	10	166.50	10.3	167.92	166.50	-0.3	29,701	0.00%
2022/07/08	21.3	169.05	21	170.62	170.50	0.3	29,604	0.00%
2022/07/07	98	167.02	90	155.87	168.00	8	29,163	0.03%
2022/07/06	3	161.50	4.1	162.11	160.50	-1.1	28,192	0.00%
2022/07/05	28.1	159.58	28	167.36	162.00	0.1	27,920	0.00%
2022/07/04	16	168.81	30.1	168.32	170.00	-14.1	27,225	-0.05%
2022/07/01	28	174.45	17.1	172.16	170.00	11	26,936	0.04%
2022/06/30	16.1	189.98	13	201.46	188.50	3.1	26,824	0.01%
2022/06/29	8	205.69	8	202.63	209.00	0	26,768	0.00%
2022/06/28	4	203.00	4	204.63	205.00	0	27,221	0.00%
2022/06/27	14	203.75	8.6	203.08	204.00	5.4	27,511	0.02%
2022/06/24	20	197.20	19	197.18	196.00	1	27,640	0.00%
2022/06/23	62	196.90	65	196.19	197.00	-3	27,833	-0.01%
2022/06/22	9.1	189.60	13	193.62	188.50	-3.9	28,270	-0.01%
2022/06/21	33.3	197.10	28.1	194.90	199.00	5.2	28,926	0.02%
2022/06/20	21	194.45	18	198.33	192.50	3	29,007	0.01%
2022/06/17	4	196.00	4.1	198.52	204.50	-0.1	29,177	0.00%
2022/06/16	23.2	203.71	24	205.08	201.00	-0.8	28,823	0.00%
2022/06/15	5	208.59	3	206.50	203.50	2	29,010	0.01%
2022/06/14	21	206.84	11.1	203.06	211.00	10	29,119	0.03%
2022/06/13	12.1	209.51	10	212.75	208.50	2.1	28,965	0.01%
2022/06/10	7	212.50	39	214.69	219.00	-32	28,896	-0.11%
2022/06/09	17	211.06	29	208.66	212.00	-12	28,690	-0.04%
2022/06/08	0	0.00	2	204.50	206.50	-2	28,613	-0.01%
2022/06/07	8	200.19	7	200.43	200.50	1	28,659	0.00%
2022/06/06	14	202.29	13.1	203.91	202.50	0.9	28,801	0.00%
2022/06/02	17.2	209.66	17	210.03	209.00	0.2	28,755	0.00%
2022/06/01	8	211.56	8	209.56	209.50	0	28,898	0.00%
2022/05/31	50.1	203.21	53	205.25	203.00	-3	28,582	-0.01%
2022/05/30	52.1	212.82	9	213.50	207.00	43.1	28,155	0.15%
2022/05/27	10	207.60	14	206.86	212.50	-4	27,660	-0.01%
2022/05/26	9	198.44	11.2	199.11	198.00	-2.2	27,239	-0.01%
2022/05/25	2	191.51	3	195.83	195.00	-1	28,257	0.00%
2022/05/24	3	194.00	4	194.49	191.00	-1	28,262	0.00%
2022/05/23	9	196.28	3.1	194.00	194.50	5.9	28,328	0.02%
2022/05/20	22	200.52	22.1	200.11	200.50	0	28,185	0.00%
2022/05/19	25	194.40	30.5	194.43	200.50	-5.5	27,834	-0.02%
2022/05/18	18	189.75	30.1	190.54	193.50	-12.1	27,147	-0.04%
2022/05/17	21	185.50	96.2	183.14	186.50	-75.2	26,881	-0.28%
2022/05/16	57	178.38	10	176.30	178.50	47	26,522	0.18%
2022/05/13	7	166.71	6	164.83	169.00	1	26,300	0.00%
2022/05/12	39.6	167.56	6	166.08	165.50	33.6	26,146	0.13%
2022/05/11	7	177.79	11	176.68	173.00	-4	26,127	-0.02%
2022/05/10	3	169.00	1	171.50	173.00	2	26,129	0.01%
2022/05/09	2.1	172.89	3	170.33	170.00	-0.9	26,308	0.00%
2022/05/06	3.1	165.34	3	170.50	172.50	0.1	26,350	0.00%
2022/05/05	3	170.67	3	171.50	173.50	0	26,415	0.00%
2022/05/04	2	170.75	1	166.50	167.00	1	26,359	0.00%
2022/04/29	4	175.38	5	177.10	174.00	-1	26,523	0.00%
2022/04/28	3	171.83	0	0.00	169.50	3	26,444	0.01%
2022/04/27	6	170.83	4	170.75	175.00	2	26,567	0.01%
2022/04/26	4	173.50	4	173.13	175.00	0	26,696	0.00%
2022/04/25	8.1	170.80	8	170.88	169.50	0.1	26,938	0.00%
2022/04/22	2	181.98	1	184.00	180.50	1	26,942	0.00%
2022/04/21	10	184.75	15	185.97	185.00	-5	27,071	-0.02%
2022/04/20	8	181.25	5	182.70	179.00	3	27,297	0.01%
2022/04/19	5	178.40	6	177.25	177.00	-1	27,306	0.00%
2022/04/18	0	0.00	1	176.00	169.50	-1	27,393	0.00%
2022/04/15	9.1	174.27	6	171.67	170.50	3.1	27,735	0.01%
2022/04/14	10.1	176.90	13	174.96	179.50	-3	28,304	-0.01%
2022/04/13	3	172.83	3	173.17	173.00	0	28,427	0.00%
2022/04/12	1	168.00	1	170.00	169.50	0	28,619	0.00%
2022/04/11	3	166.50	0	0.00	168.00	3	28,722	0.01%
2022/04/08	32	171.00	8	173.06	174.50	24	28,998	0.08%
2022/04/07	4	174.75	3	172.17	168.00	1	28,841	0.00%
2022/04/06	6	177.75	29	173.72	176.50	-23	28,591	-0.08%
2022/04/01	4	179.38	7	179.43	180.50	-3	28,306	-0.01%
2022/03/31	12	185.79	12	186.38	185.00	0	28,140	0.00%
2022/03/30	13	178.62	20.5	179.07	179.50	-7.5	28,215	-0.03%
2022/03/29	9	177.06	100	177.06	179.50	-91	27,933	-0.33%
2022/03/28	7	177.79	13	177.58	181.50	-6	27,650	-0.02%
2022/03/25	47	177.48	36.1	177.01	177.00	10.9	27,280	0.04%
2022/03/24	8	165.06	46	164.78	172.50	-38	26,557	-0.14%
2022/03/23	13	155.46	12	155.50	157.00	1	25,865	0.00%
2022/03/22	7	149.64	14	150.79	153.00	-7	26,108	-0.03%
2022/03/21	3	145.83	6	144.33	144.50	-3	25,879	-0.01%
2022/03/18	2	143.50	3	143.67	145.50	-1	26,077	0.00%
2022/03/17	2	139.75	9	137.67	140.00	-7	25,941	-0.03%
2022/03/16	2	129.75	4	129.50	130.00	-2	25,870	-0.01%
2022/03/15	71.1	130.60	10	126.95	126.50	61.1	26,235	0.23%
2022/03/14	31	132.56	5	132.20	136.00	26	26,500	0.10%
2022/03/11	7	130.00	1	132.00	132.00	6	26,591	0.02%
2022/03/10	10	134.35	6	131.50	131.00	4	26,570	0.02%
2022/03/09	4	131.63	4	133.38	134.50	0	26,616	0.00%
2022/03/08	12.1	134.08	3	134.67	130.00	9.1	26,447	0.03%
2022/03/07	34.1	137.03	0	0.00	138.00	34.1	26,398	0.13%
2022/03/04	2	146.50	7	147.29	147.00	-5	26,573	-0.02%
2022/03/03	2	147.50	2	146.75	146.50	0	26,961	0.00%
2022/03/02	6	147.33	1	147.00	146.50	5	27,141	0.02%
2022/03/01	2	150.00	3	150.33	150.00	-1	27,201	0.00%
2022/02/25	9	151.61	11	151.91	147.50	-2	27,962	-0.01%
2022/02/24	6	151.08	11	148.68	147.00	-5	26,920	-0.02%
2022/02/23	8	152.44	7	151.57	152.50	1	27,583	0.00%
2022/02/22	2	145.99	15	147.27	146.00	-13	28,880	-0.04%
2022/02/21	5	148.10	6	148.42	149.00	-1	28,897	0.00%
2022/02/18	7	146.14	4	143.50	146.00	3	28,964	0.01%
2022/02/17	22	146.07	57	143.68	146.00	-35	28,875	-0.12%
2022/02/16	6	141.42	4	141.63	140.50	2	28,656	0.01%
2022/02/15	25.4	139.92	3	139.83	138.00	22.4	28,612	0.08%
2022/02/14	28.1	141.95	3	141.83	141.50	25.1	28,361	0.09%
2022/02/11	15	148.50	5	149.00	148.50	10	28,145	0.04%
2022/02/10	6	156.92	7	157.29	152.00	-1	28,105	0.00%
2022/02/09	5.1	157.40	6	159.33	156.50	-1	27,722	0.00%
2022/02/08	6	153.58	6	154.50	154.00	0	27,684	0.00%
2022/02/07	18	155.33	13	154.81	157.50	5	27,610	0.02%
2022/01/26	7.1	146.08	5	148.60	146.50	2.1	27,338	0.01%
2022/01/25	3	151.33	1	148.50	147.50	2	27,662	0.01%
2022/01/24	6.1	151.43	4	150.63	154.50	2.1	27,855	0.01%
2022/01/21	2	154.75	1	151.00	153.00	1	27,721	0.00%
2022/01/20	2	155.50	0	0.00	155.50	2	27,787	0.01%
2022/01/19	5	159.00	9	158.94	160.00	-4	27,546	-0.01%
2022/01/18	12	157.92	20	156.33	157.50	-8	27,586	-0.03%
2022/01/17	1	152.50	3	152.33	153.00	-2	27,342	-0.01%
2022/01/14	7	145.43	10	143.95	149.50	-3	27,570	-0.01%
2022/01/13	12	140.46	11	141.18	145.50	1	27,268	0.00%
2022/01/12	11	145.32	11	145.73	146.00	0	26,742	0.00%
2022/01/11	7	149.07	5	149.80	148.00	2	26,472	0.01%
2022/01/10	10	148.60	8	147.19	147.00	2	26,245	0.01%
2022/01/07	20	151.75	16	153.88	150.00	4	25,915	0.02%
2022/01/06	8	156.56	66	150.01	158.50	-58	25,141	-0.23%
2022/01/05	26	153.44	30	157.18	152.00	-4	24,830	-0.02%
2022/01/04	22	156.27	18	156.83	156.50	4	24,805	0.02%
2022/01/03	13	157.04	15	156.27	155.00	-2	24,513	-0.01%
2021/12/30	3	148.83	210	145.98	151.00	-207	23,918	-0.87%	大賣/鉅額交易
2021/12/29	2	146.00	2	146.00	146.00	0	23,910	0.00%
2021/12/28	1	148.00	1	148.50	148.50	0	24,017	0.00%
2021/12/27	6	147.83	9	147.22	146.50	-3	23,982	-0.01%
2021/12/24	37	148.59	36	149.33	148.00	1	23,720	0.00%
2021/12/23	1	138.50	1	141.00	142.50	0	22,952	0.00%
2021/12/22	3	136.50	3	138.33	138.00	0	23,031	0.00%
2021/12/21	2	137.00	2	135.50	136.50	0	23,073	0.00%
2021/12/20	27	137.96	9	136.89	134.00	18	23,026	0.08%
2021/12/17	13	141.61	12	141.96	143.00	1	23,008	0.00%
2021/12/16	21	142.98	21	141.86	143.00	0	22,816	0.00%
2021/12/15	3	133.33	2	135.25	135.00	1	22,129	0.00%
2021/12/14	30	132.42	6	132.17	135.00	24	21,914	0.11%
2021/12/13	17	135.68	3	136.50	135.00	14	21,607	0.06%
2021/12/10	6	133.08	8	133.69	136.00	-2	21,243	-0.01%
2021/12/09	55.1	133.72	14	131.86	131.50	41.1	20,944	0.20%
2021/12/08	7	131.72	16	131.41	133.00	-9	20,495	-0.04%
2021/12/07	13	128.73	15	126.40	129.00	-2	20,086	-0.01%
2021/12/06	27	122.43	2	119.50	123.00	25	19,850	0.13%
2021/12/03	7	125.93	7	123.50	127.00	0	19,809	0.00%
2021/12/02	26	119.17	6	121.75	118.00	20	19,497	0.10%
2021/12/01	2	120.50	2	119.25	122.00	0	19,303	0.00%
2021/11/30	18	125.72	9	126.17	125.50	9	19,069	0.05%
2021/11/29	28	121.45	30	121.45	123.00	-2	18,690	-0.01%
2021/11/26	7	118.29	41	117.54	116.50	-34	18,253	-0.19%
2021/11/25	13	123.50	13	123.42	124.00	0	18,128	0.00%
2021/11/24	48	121.39	29	121.16	121.50	19	18,025	0.11%
2021/11/23	5	121.00	11.1	118.19	122.00	-6.1	17,380	-0.03%
2021/11/22	34	120.15	32	119.13	121.00	2	17,102	0.01%
2021/11/19	33.1	115.88	50.3	114.07	117.00	-17.2	16,077	-0.11%
2021/11/18	74.3	104.54	3	106.50	106.50	71.3	14,565	0.49%
2021/11/17	3	96.17	291	93.82	97.00	-288	14,477	-1.99%	大賣/鉅額交易
2021/11/16	35	92.19	25	92.37	93.00	10	14,555	0.07%
2021/11/15	66	93.18	11	93.54	92.90	55	14,594	0.38%
2021/11/12	51	94.03	9	94.47	94.00	42	14,618	0.29%
2021/11/11	5	91.74	4	91.60	91.30	1	14,472	0.01%
2021/11/10	4	90.65	0	0.00	90.40	4	14,615	0.03%
2021/11/09	2	92.25	3	92.57	90.40	-1	14,599	-0.01%
2021/11/08	5	88.84	2	90.05	88.30	3	14,387	0.02%
2021/11/05	7	88.40	14	89.98	93.40	-7	14,490	-0.05%
2021/11/04	15	91.54	27.1	92.17	90.60	-12.1	14,242	-0.08%
2021/11/03	39	92.56	5	93.12	93.70	34	14,336	0.24%
2021/11/02	106	95.11	11	93.42	93.10	95	14,258	0.67%	大買/
2021/11/01	9	94.90	11	94.87	95.60	-2	13,772	-0.01%
2021/10/29	13	91.40	13	91.64	91.90	0	13,483	0.00%
2021/10/28	40.8	91.53	76	91.99	90.90	-35.2	13,464	-0.26%
2021/10/27	26	88.03	1	88.20	88.20	25	13,179	0.19%
2021/10/26	135	89.34	28	89.11	88.30	107	13,181	0.81%	大買/鉅額交易
2021/10/25	22.1	86.00	1	86.50	87.10	21.1	12,835	0.16%
2021/10/22	47.2	85.25	34	86.31	86.60	13.2	12,899	0.10%
2021/10/21	4	81.13	4	82.20	81.10	0	12,593	0.00%
2021/10/20	14	81.91	12	81.00	81.10	2	12,804	0.02%
2021/10/19	6	80.80	11	81.60	82.00	-5	12,849	-0.04%
2021/10/18	5	80.72	2	80.05	80.50	3	12,887	0.02%
2021/10/15	1	79.00	4	79.03	79.00	-3	13,101	-0.02%
2021/10/14	3	75.97	2	74.60	74.50	1	13,458	0.01%
2021/10/13	6	79.28	7.3	78.17	77.30	-1.3	13,687	-0.01%
2021/10/12	1	78.50	11	78.43	78.90	-10	13,570	-0.07%
2021/10/08	1	73.40	0	0.00	74.00	1	13,284	0.01%
2021/10/07	0	0.00	1	71.50	72.60	-1	13,358	-0.01%
2021/10/06	4	70.95	2	70.75	70.70	2	13,536	0.01%
2021/10/05	4.3	68.46	7	68.20	70.60	-2.7	13,501	-0.02%
2021/10/04	8	70.55	5.2	71.27	69.00	2.8	13,401	0.02%
2021/10/01	1	73.00	2	72.80	72.50	-1	13,377	-0.01%
2021/09/30	6	74.18	2	74.05	73.80	4	13,553	0.03%
2021/09/29	8	74.20	2	74.50	73.10	6	13,839	0.04%
2021/09/28	3	79.57	0	0.00	78.70	3	13,692	0.02%
2021/09/27	5	81.90	0	0.00	82.40	5	13,539	0.04%
2021/09/24	1	82.80	15	81.58	82.50	-14	13,495	-0.10%
2021/09/23	1	76.50	1	77.00	78.80	0	13,274	0.00%
2021/09/22	1	75.80	3	75.60	75.70	-2	13,293	-0.02%
2021/09/17	1	75.90	0	76.20	75.70	1	13,406	0.01%
2021/09/15	0	0.00	2	77.00	76.20	-2	13,604	-0.01%
2021/09/14	0	0.00	1	77.90	78.10	-1	13,889	-0.01%
2021/09/13	3	78.40	4	80.20	77.50	-1	14,245	-0.01%
2021/09/10	4	78.60	4	79.25	78.90	0	14,266	0.00%
2021/09/09	3	76.80	2	77.10	77.30	1	14,264	0.01%
2021/09/08	1	76.30	4	76.03	76.30	-3	14,439	-0.02%
2021/09/07	4	74.48	3	74.10	75.20	1	14,533	0.01%
2021/09/06	0	0.00	0.2	75.50	75.20	-0.2	14,779	0.00%
2021/09/03	2	75.75	1	76.40	75.80	1	14,783	0.01%
2021/09/02	2	77.90	18	77.80	75.80	-16	14,745	-0.11%
2021/09/01	7	78.47	5	78.40	78.50	2	14,701	0.01%
2021/08/31	23	77.13	19	77.86	78.30	4	14,683	0.03%
2021/08/30	4	81.40	0	0.00	80.50	4	14,568	0.03%
2021/08/27	6.2	83.60	2	82.65	82.40	4.2	14,439	0.03%
2021/08/26	6	79.57	4	79.83	80.30	2	14,087	0.01%
2021/08/25	2	76.00	0	0.00	77.00	2	14,095	0.01%
2021/08/24	2	76.75	1	78.70	76.00	1	14,144	0.01%
2021/08/23	21	77.31	1	77.50	77.50	20	14,026	0.14%
2021/08/20	3	76.67	3	76.97	77.20	0	13,897	0.00%
2021/08/19	1	74.00	0	0.00	73.00	1	13,602	0.01%
2021/08/17	4	72.50	0	0.00	71.70	4	13,630	0.03%
2021/08/16	2	73.85	0	0.00	76.20	2	13,559	0.01%
2021/08/13	31	76.85	30	78.03	76.00	1	13,425	0.01%
2021/08/11	5	78.40	0	0.00	77.20	5	13,660	0.04%
2021/08/09	6	81.72	5	83.64	80.90	1	13,602	0.01%
2021/08/06	0	0.00	0	88.70	87.30	0	13,439	0.00%
2021/08/04	3	88.47	0	0.00	88.20	3	13,790	0.02%
2021/08/03	3	87.80	2	87.45	87.80	1	13,794	0.01%
2021/07/30	0	0.00	1	81.20	80.60	-1	13,528	-0.01%
2021/07/29	1	80.80	0	0.00	83.10	1	13,469	0.01%
2021/07/28	0	0.00	1	81.20	82.20	-1	13,456	-0.01%
2021/07/27	8	86.21	5	85.50	85.10	3	13,395	0.02%
2021/07/26	1	89.60	2.2	89.11	89.70	-1.2	13,392	-0.01%
2021/07/23	0	0.00	1	86.40	87.20	-1	13,495	-0.01%
2021/07/22	13	88.52	19	87.28	86.70	-6	13,627	-0.04%
2021/07/21	12	86.72	7	89.53	84.70	5	13,517	0.04%
2021/07/20	26.5	91.32	27	91.23	91.70	-0.5	13,586	0.00%
2021/07/19	13	88.65	2	87.40	89.60	11	13,331	0.08%
2021/07/16	0	0.00	0.1	83.90	83.00	-0.1	13,088	0.00%
2021/07/15	0	0.00	5	84.20	83.80	-5	13,148	-0.04%
2021/07/14	2	85.65	0	0.00	85.10	2	13,153	0.02%
2021/07/13	1	85.90	0	0.00	85.80	1	13,029	0.01%
2021/07/12	5	84.20	4	84.50	84.20	1	12,905	0.01%
2021/07/09	1	83.30	3	82.60	83.20	-2	12,932	-0.02%
2021/07/08	0	0.00	0.5	82.00	82.10	-0.5	12,967	0.00%
2021/07/07	5	81.32	7	80.84	81.60	-2	12,863	-0.02%
2021/07/06	9	81.20	8	82.30	80.10	1	12,696	0.01%
2021/07/05	3	75.97	1	75.50	77.50	2	12,519	0.02%
2021/07/01	5	75.40	0	0.00	74.20	5	12,619	0.04%
2021/06/30	2	73.40	4	74.63	74.60	-2	12,526	-0.02%
2021/06/29	0	0.00	12	74.53	74.10	-12	12,405	-0.10%
2021/06/28	0	0.00	2.3	75.68	75.60	-2.3	12,425	-0.02%
2021/06/25	0	0.00	1	73.90	73.40	-1	12,329	-0.01%
2021/06/24	11	73.15	5	72.50	73.50	6	12,357	0.05%
2021/06/23	1	76.30	11	74.82	74.80	-10	12,292	-0.08%
2021/06/22	5	74.40	3	71.87	72.40	2	12,022	0.02%
2021/06/21	3	69.84	1	71.50	70.40	2	11,687	0.02%
2021/06/16	4	69.63	0	0.00	69.30	4	11,791	0.03%
2021/06/15	5	68.82	5	67.30	67.80	0	11,687	0.00%
2021/06/11	0	0.00	1	63.30	63.60	-1	11,555	-0.01%
2021/06/10	0.1	64.30	1	64.70	64.00	-1	11,777	-0.01%
2021/06/09	1	63.50	0	0.00	65.00	1	11,889	0.01%
2021/06/08	1	65.10	0	0.00	64.80	1	11,937	0.01%
2021/06/04	0.2	64.30	2	64.90	64.30	-1.8	11,845	-0.02%
2021/06/03	0.1	65.10	0	0.00	65.80	0.1	11,859	0.00%
2021/06/02	0.2	64.66	0	0.00	64.30	0.2	11,861	0.00%
2021/06/01	1.1	63.47	6	63.55	64.00	-4.9	11,763	-0.04%
2021/05/28	1	61.20	1	61.70	61.50	0	11,730	0.00%
2021/05/27	3	61.37	0	0.00	60.80	3	11,814	0.03%
2021/05/26	1.3	61.48	4	61.10	62.00	-2.7	11,829	-0.02%
2021/05/25	5	61.40	7	61.71	62.10	-2	11,766	-0.02%
2021/05/24	4	57.25	3	57.90	57.70	1	11,779	0.01%
2021/05/21	1	57.40	3	57.60	57.60	-2	11,816	-0.02%
2021/05/20	4	57.85	15	58.20	57.50	-11	11,905	-0.09%
2021/05/19	15	56.31	3	56.00	56.80	12	11,823	0.10%
2021/05/18	3	54.30	0	0.00	55.80	3	12,099	0.02%
2021/05/17	2	52.65	0	0.00	52.20	2	12,110	0.02%
2021/05/13	91	57.14	90	55.51	55.20	1	11,918	0.01%
2021/05/11	2	56.70	0	0.00	55.30	2	11,750	0.02%
2021/05/07	0	0.00	3	60.97	61.40	-3	12,225	-0.02%
2021/05/06	3	58.87	0	0.00	59.00	3	12,352	0.02%
2021/05/04	3.5	59.85	2	63.00	60.50	1.5	12,696	0.01%
2021/05/03	3	64.63	70	64.00	63.00	-67	12,729	-0.53%
2021/04/29	20	68.86	23	68.40	66.40	-3	12,823	-0.02%
2021/04/28	71	66.30	1	67.00	65.70	70	12,537	0.56%
2021/04/27	4	62.15	3	63.00	62.30	1	12,354	0.01%
2021/04/26	26.1	61.87	29	61.72	62.80	-2.9	12,303	-0.02%
2021/04/23	9	61.37	3.2	61.37	61.40	5.8	11,914	0.05%
2021/04/22	0	0.00	2	56.50	55.90	-2	11,783	-0.02%
2021/04/21	0	0.00	1	58.00	57.30	-1	11,799	-0.01%
2021/04/20	1	56.70	1	57.20	57.40	0	11,736	0.00%
2021/04/19	0	0.00	1	55.60	55.60	-1	11,704	-0.01%
2021/04/16	10	55.40	0	0.00	55.20	10	11,708	0.09%
2021/04/15	0	0.00	2	55.30	56.00	-2	11,723	-0.02%
2021/04/14	3	52.70	8	53.30	52.90	-5	11,656	-0.04%
2021/04/13	1	54.00	0	0.00	54.00	1	11,682	0.01%
2021/04/12	1	54.80	1	54.60	54.60	0	12,037	0.00%
2021/04/09	2	55.40	3	55.20	55.30	-1	12,358	-0.01%
2021/04/08	1	56.90	4	56.95	57.00	-3	12,227	-0.02%
2021/04/07	1	56.20	0	0.00	56.70	1	12,186	0.01%
2021/04/06	0	0.00	10	54.90	54.90	-10	12,081	-0.08%
2021/04/01	1	54.70	2	55.00	55.00	-1	12,093	-0.01%
2021/03/31	10	54.50	1	55.00	55.10	9	12,061	0.07%
2021/03/30	1	54.30	0	0.00	54.20	1	12,004	0.01%
2021/03/29	7	54.69	10	54.20	54.20	-3	12,152	-0.02%
2021/03/25	1	53.50	0	0.00	53.30	1	12,454	0.01%
2021/03/24	1	53.80	23	53.91	54.30	-22	12,934	-0.17%
2021/03/23	1	54.90	1	53.70	53.40	0	13,027	0.00%
2021/03/22	0	0.00	9	54.20	54.70	-9	13,350	-0.07%
2021/03/19	31	53.94	3	53.97	54.80	28	13,461	0.21%
2021/03/18	9	53.63	0	0.00	53.90	9	13,316	0.07%
2021/03/17	1	53.00	17	53.51	52.60	-16	13,694	-0.12%
2021/03/16	0	0.00	1	52.80	53.50	-1	13,719	-0.01%
2021/03/15	0	0.00	7	51.83	52.10	-7	13,566	-0.05%
2021/03/11	1	51.10	2	51.00	51.10	-1	13,364	-0.01%
2021/03/10	6	49.18	0	0.00	49.20	6	13,455	0.04%
2021/03/08	0.1	49.60	0	0.00	49.20	0.1	13,596	0.00%
2021/03/05	7	49.76	0	0.00	49.00	7	13,605	0.05%
2021/03/04	7	50.17	1	51.50	50.20	6	13,548	0.04%
2021/03/03	0.1	50.90	0	0.00	50.90	0.1	13,466	0.00%
2021/03/02	1	51.40	1	51.70	50.80	0	13,458	0.00%
2021/02/25	0	0.00	10	51.05	51.10	-10	13,502	-0.07%
2021/02/24	13.1	49.96	6	50.00	49.70	7.1	13,605	0.05%
2021/02/23	1	51.90	0	0.00	51.40	1	13,783	0.01%
2021/02/22	0	0.00	1	53.90	53.00	-1	13,846	-0.01%
2021/02/19	5	51.70	7	52.51	52.60	-2	13,716	-0.01%
2021/02/18	4	50.93	9	51.08	52.60	-5	13,480	-0.04%
2021/02/17	0	0.00	2	49.48	49.35	-2	13,096	-0.02%
2021/02/05	2	48.05	12	48.08	48.05	-10	12,921	-0.08%
2021/02/04	4.1	48.85	0	0.00	48.50	4.1	12,838	0.03%
2021/02/03	3	49.67	3	49.58	49.90	0	12,713	0.00%
2021/02/02	19	49.62	4	49.51	49.60	15	12,568	0.12%
2021/02/01	38	49.87	31	50.06	50.50	7	12,400	0.06%
2021/01/29	10	49.38	8	49.16	49.10	2	11,970	0.02%
2021/01/28	7	48.61	5	48.10	47.20	2	11,788	0.02%
2021/01/27	13	49.80	14	49.91	49.55	-1	11,599	-0.01%
2021/01/26	2	49.25	25	49.35	49.25	-23	11,336	-0.20%
2021/01/25	2	48.90	2	47.48	48.60	0	11,053	0.00%
2021/01/22	8	47.85	1.2	46.47	48.10	6.8	10,747	0.06%
2021/01/21	10	45.00	10	45.35	45.35	0	10,434	0.00%
2021/01/13	16	46.28	5	46.15	46.05	11	9,753	0.11%
2021/01/12	1	47.30	0	0.00	46.30	1	9,641	0.01%
2021/01/08	0	0.00	8	47.93	47.45	-8	9,504	-0.08%
2021/01/07	7	48.75	0	0.00	48.15	7	9,418	0.07%
2021/01/06	1	48.00	16	48.18	47.05	-15	9,411	-0.16%
2021/01/05	44	50.03	50	48.62	49.00	-6	9,338	-0.06%
2021/01/04	7	47.76	5	48.38	48.50	2	8,979	0.02%
2020/12/30	5	45.65	5	46.40	45.95	0	8,502	0.00%
2020/12/29	16	45.81	17	45.67	45.65	-1	8,427	-0.01%
2020/12/28	18	46.73	1	46.00	46.65	17	8,355	0.20%
2020/12/25	5	45.55	1	45.30	45.30	4	8,273	0.05%
2020/12/24	8	45.46	17	45.71	45.45	-9	8,225	-0.11%
2020/12/23	11	46.66	3	46.45	45.85	8	8,175	0.10%
2020/12/22	57	48.45	90	47.91	45.50	-33	8,084	-0.41%
2020/12/21	1	45.80	21.1	47.25	48.20	-20.1	7,859	-0.26%
2020/12/18	25	47.40	30	47.81	46.10	-5	7,645	-0.07%
2020/12/17	56	46.68	50	45.86	46.30	6	7,137	0.08%
2020/12/16	26	46.65	9.1	46.00	46.90	16.9	6,983	0.24%
2020/12/15	19	44.99	22	44.55	43.80	-3	6,570	-0.05%
2020/12/14	3	45.03	5.2	45.53	46.00	-2.2	6,367	-0.03%
2020/12/11	23	45.25	15	45.24	45.40	8	6,225	0.13%
2020/12/10	15	43.41	11.1	43.41	43.45	3.9	5,707	0.07%
2020/12/09	3	42.22	4	42.20	42.20	-1	5,573	-0.02%
2020/12/07	0	0.00	3	43.00	42.90	-3	5,773	-0.05%
2020/12/04	1	43.40	0	0.00	43.05	1	5,885	0.02%
2020/12/03	0	0.00	2	42.70	42.75	-2	5,731	-0.03%
2020/12/01	4	42.00	0	0.00	42.50	4	5,581	0.07%
2020/11/30	1	41.85	15	41.80	41.00	-14	5,576	-0.25%
2020/11/26	1	42.30	2	42.08	41.95	-1	5,804	-0.02%
2020/11/25	0	0.00	2	41.25	41.90	-2	5,880	-0.03%
2020/11/24	4	42.34	11	42.35	42.10	-7	6,174	-0.11%
2020/11/23	9	42.94	4	42.80	42.80	5	6,054	0.08%
2020/11/20	2	41.65	25	41.44	41.90	-23	5,885	-0.39%
2020/11/19	1	40.90	3	40.82	40.70	-2	5,592	-0.04%
2020/11/18	20	39.95	1	39.95	39.95	19	5,521	0.34%
2020/11/17	6	39.07	0	0.00	38.90	6	5,601	0.11%
2020/11/16	0	0.00	1	39.25	39.35	-1	5,868	-0.02%
2020/11/11	1	39.90	1	39.80	39.85	0	6,551	0.00%
2020/11/10	1	39.60	0	0.00	39.40	1	6,801	0.01%
2020/11/06	1	39.90	8	39.86	39.30	-7	7,464	-0.09%
2020/11/04	1	39.00	0	0.00	39.45	1	7,610	0.01%
2020/11/03	0	0.00	0.1	38.95	39.00	-0.1	7,663	0.00%
2020/10/26	2	39.13	2	39.15	39.10	0	7,938	0.00%
2020/10/19	1	38.60	0	0.00	38.85	1	8,349	0.01%
2020/10/15	2	39.10	6	39.50	39.50	-4	8,647	-0.05%
2020/10/14	1	39.85	4	39.55	39.65	-3	8,656	-0.03%
2020/10/13	10	37.60	0	0.00	38.10	10	8,795	0.11%
2020/10/12	0	0.00	10	37.50	37.50	-10	8,885	-0.11%
2020/10/08	1	38.45	0	0.00	38.35	1	8,979	0.01%
2020/10/07	1	38.85	0	0.00	38.70	1	9,186	0.01%
2020/09/29	1	38.00	7	37.75	37.75	-6	9,976	-0.06%
2020/09/28	1	37.90	8	37.70	37.90	-7	10,155	-0.07%
2020/09/25	5	38.10	15	37.47	37.60	-10	10,413	-0.10%
2020/09/24	16	38.74	0	0.00	38.55	16	10,511	0.15%
2020/09/23	10	39.88	0	0.00	39.55	10	10,802	0.09%
2020/09/22	5	39.60	9	40.14	40.05	-4	11,084	-0.04%
2020/09/21	5	40.50	2	40.20	40.20	3	11,099	0.03%
2020/09/18	1	40.60	0	0.00	40.70	1	11,199	0.01%
2020/09/17	7	40.96	0	0.00	40.85	7	11,195	0.06%
2020/09/16	2	41.45	14	41.40	41.30	-12	11,249	-0.11%
2020/09/15	0	0.00	2	41.90	41.65	-2	11,338	-0.02%
2020/09/14	0	0.00	7	41.69	41.70	-7	11,693	-0.06%
2020/09/11	0	0.00	11	40.66	41.10	-11	12,061	-0.09%
2020/09/10	25	41.72	6	42.53	40.80	19	12,189	0.16%
2020/09/09	15	41.12	14	41.31	41.15	1	12,078	0.01%
2020/09/08	3	40.02	0	0.00	40.00	3	11,968	0.03%
2020/09/07	10	40.15	0	0.00	40.10	10	12,136	0.08%
2020/09/03	2	41.10	1	41.60	41.00	1	12,619	0.01%
2020/09/02	8	41.04	10	41.13	41.15	-2	13,279	-0.02%
2020/09/01	8	40.96	0	40.85	40.60	8	13,354	0.06%
2020/08/31	12	41.48	0	0.00	41.20	12	13,354	0.09%
2020/08/28	10	41.45	21	41.62	41.40	-11	13,442	-0.08%
2020/08/25	3	39.35	3	39.75	40.10	0	13,704	0.00%
2020/08/24	1	38.40	3	38.60	38.95	-2	13,789	-0.01%
2020/08/21	3	38.20	2	38.20	38.50	1	14,062	0.01%
2020/08/20	10	38.07	0	0.00	38.50	10	14,188	0.07%
2020/08/19	6	40.34	2	40.00	40.10	4	14,272	0.03%
2020/08/18	8	41.82	1	43.25	41.20	7	14,805	0.05%
2020/08/17	0	0.00	7	43.41	43.50	-7	15,335	-0.05%
2020/08/14	2	43.58	2	43.70	43.55	0	15,665	0.00%
2020/08/13	31	43.88	23	44.16	44.00	8	16,035	0.05%
2020/08/12	1	40.95	0	0.00	40.90	1	15,663	0.01%
2020/08/06	1	41.70	1	41.10	41.10	0	16,466	0.00%
2020/08/05	1	41.60	0	0.00	41.40	1	16,852	0.01%
2020/08/04	0	0.00	2	42.00	41.50	-2	17,247	-0.01%
2020/07/24	0	0.00	1	42.55	41.30	-1	17,873	-0.01%
2020/07/22	6	41.78	6	42.55	42.80	0	18,107	0.00%
2020/07/21	4	41.20	7	41.30	41.50	-3	17,986	-0.02%
2020/07/16	0	0.00	3	42.70	43.25	-3	17,635	-0.02%
2020/07/15	12	42.53	12	42.69	42.50	0	17,423	0.00%
2020/07/14	3	43.73	23	42.67	42.50	-20	17,379	-0.12%
2020/07/13	71	43.73	63	43.77	44.50	8	17,295	0.05%
2020/07/10	17	42.72	44	42.68	42.50	-27	17,133	-0.16%
2020/07/09	0.1	41.95	19	41.40	41.95	-18.9	16,925	-0.11%
2020/07/08	0	0.00	6	43.37	43.85	-6	16,649	-0.04%
2020/07/07	1	43.70	2	43.30	43.50	-1	16,597	-0.01%
2020/07/06	37	44.63	7	45.06	44.00	30	16,597	0.18%
2020/07/03	7	43.56	30	43.25	43.00	-23	16,418	-0.14%
2020/07/02	28	43.63	19	42.77	43.95	9	16,271	0.06%
2020/07/01	10	42.16	35	41.16	41.95	-25	15,947	-0.16%
2020/06/30	30	40.75	1	40.85	40.60	29	15,644	0.19%
2020/06/29	8	40.85	23	40.58	40.65	-15	15,658	-0.10%
2020/06/24	0	0.00	5	40.80	40.50	-5	15,616	-0.03%
2020/06/23	15	40.94	13	40.77	40.65	2	15,686	0.01%
2020/06/19	54	41.01	88	40.78	40.50	-34	15,803	-0.22%
2020/06/18	63	39.68	16	39.95	40.60	47	15,511	0.30%
2020/06/17	5	38.43	18	38.43	38.40	-13	15,081	-0.09%
2020/06/16	60	38.14	50	38.19	38.75	10	15,016	0.07%
2020/06/15	3	38.00	0	0.00	37.70	3	15,009	0.02%
2020/06/12	6	38.02	9	38.21	37.95	-3	14,993	-0.02%
2020/06/11	3	38.33	14	38.44	38.20	-11	14,908	-0.07%
2020/06/10	12	37.13	17	37.88	38.05	-5	14,791	-0.03%
2020/06/09	26	38.24	36	37.69	37.35	-10	14,569	-0.07%
2020/06/08	15	40.31	13	40.49	40.55	2	13,891	0.01%
2020/06/05	0	0.00	1	40.30	40.80	-1	13,694	-0.01%
2020/06/04	16	40.57	8	40.35	40.35	8	13,703	0.06%
2020/06/03	32	41.63	43	41.41	41.10	-11	13,553	-0.08%
2020/06/02	10	41.31	6	41.05	41.00	4	13,320	0.03%
2020/06/01	24	41.65	28	41.78	41.85	-4	13,121	-0.03%
2020/05/29	7	41.09	6	40.75	40.60	1	12,818	0.01%
2020/05/28	32	41.54	47	40.78	40.55	-15	12,660	-0.12%
2020/05/27	13	41.96	11	41.59	41.60	2	12,319	0.02%
2020/05/26	53	42.10	48	42.14	41.70	5	12,135	0.04%
2020/05/25	46	42.02	18	41.44	42.30	28	11,780	0.24%
2020/05/22	26	40.00	62	39.83	39.80	-36	11,043	-0.33%
2020/05/21	53	38.78	66	38.78	38.85	-13	10,233	-0.13%
2020/05/20	246	37.29	214	37.53	39.05	32	9,765	0.33%	大買/大賣/
2020/05/19	23	36.78	5	36.56	36.30	18	9,161	0.20%
2020/05/18	8	35.89	9	35.42	36.10	-1	8,953	-0.01%
2020/05/15	41	36.30	53	35.95	35.80	-12	8,840	-0.14%
2020/05/14	19	37.02	59	37.13	36.50	-40	8,503	-0.47%
2020/05/13	35	36.41	41	36.48	37.45	-6	8,158	-0.07%
2020/05/12	27	35.73	8	35.64	35.85	19	7,777	0.24%
2020/05/11	3	34.98	37	33.51	34.90	-34	7,351	-0.46%
2020/05/08	20	33.59	17	33.38	33.00	3	6,940	0.04%
2020/05/07	20	31.86	8	31.95	31.95	12	6,412	0.19%
2020/05/06	10	31.50	12	31.25	31.25	-2	6,293	-0.03%
2020/05/05	3	30.77	0	0.00	30.60	3	6,183	0.05%
2020/05/04	21	30.67	2	30.65	30.55	19	6,093	0.31%
2020/04/30	5	31.10	1	31.00	31.00	4	6,073	0.07%
2020/04/28	16	31.03	5	30.94	30.95	11	6,023	0.18%
2020/04/27	7	30.33	8	30.48	30.80	-1	5,969	-0.02%
2020/04/24	3	29.00	1	28.65	28.95	2	5,749	0.03%
2020/04/22	0	0.00	1	27.55	28.10	-1	5,707	-0.02%
2020/04/21	17	28.42	5	28.21	27.80	12	5,660	0.21%
2020/04/20	0	0.00	15	28.91	28.85	-15	5,640	-0.27%
2020/04/17	5	28.80	25	29.16	28.75	-20	5,625	-0.36%
2020/04/15	5	28.15	0	0.00	28.15	5	5,394	0.09%
2020/04/10	1	27.90	0	0.00	27.80	1	5,406	0.02%
2020/04/09	18	27.66	3	27.62	27.60	15	5,419	0.28%
2020/04/08	0	0.00	60	26.30	26.80	-60	5,307	-1.13%
2020/04/07	0	0.00	1	25.80	25.90	-1	5,205	-0.02%
2020/04/06	10	25.30	2	25.20	25.20	8	5,157	0.16%
2020/03/31	3	25.00	0	0.00	24.70	3	5,167	0.06%
2020/03/30	2	25.15	0	0.00	25.10	2	5,085	0.04%
2020/03/27	2	24.55	1	24.65	24.60	1	4,988	0.02%
2020/03/25	73	25.17	3	25.08	24.30	70	4,773	1.47%
2020/03/24	2	23.35	8	23.58	23.75	-6	4,530	-0.13%
2020/03/23	5	21.60	0	0.00	21.60	5	4,424	0.11%
2020/03/20	2	22.40	2	22.50	22.60	0	4,426	0.00%
2020/03/18	0	0.00	4	22.58	22.40	-4	4,298	-0.09%
2020/03/17	4	22.13	7	22.25	22.00	-3	4,367	-0.07%
2020/03/16	2	23.48	1	23.40	23.70	1	4,396	0.02%
2020/03/13	1	23.65	5	24.30	25.00	-4	4,384	-0.09%
2020/03/12	6	26.25	2	26.53	26.15	4	4,318	0.09%
2020/03/10	4	28.21	0	0.00	28.40	4	4,285	0.09%
2020/03/09	3	29.33	3	29.20	29.00	0	4,176	0.00%
2020/03/06	1	30.25	0	0.00	30.30	1	4,136	0.02%
2020/03/02	2	30.60	0	0.00	30.60	2	4,476	0.04%
2020/02/25	0	0.00	1	30.65	31.10	-1	5,137	-0.02%
2020/02/21	0	0.00	5	31.20	31.20	-5	5,163	-0.10%
2020/02/20	0	0.00	1	31.15	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	1	31.05	31.05	-1	5,182	-0.02%
2020/02/13	0	0.00	6	30.36	30.15	-6	5,292	-0.11%
2020/02/12	1	29.85	1	29.90	29.80	0	5,426	0.00%
2020/02/11	0	0.00	2	29.20	29.15	-2	5,723	-0.03%
2020/02/10	1	28.50	0	0.00	29.15	1	5,744	0.02%
2020/02/07	0	0.00	5	29.45	29.30	-5	5,834	-0.09%
2020/02/06	2	29.65	2	29.65	29.65	0	6,091	0.00%
2020/02/05	1	29.60	20	29.40	29.35	-19	6,321	-0.30%
2020/02/04	2	29.50	1	29.55	29.55	1	6,353	0.02%
2020/02/03	0	0.00	20	28.29	29.35	-20	6,363	-0.31%
2020/01/31	4	29.65	0	0.00	29.75	4	6,368	0.06%
2020/01/30	2	28.90	0	0.00	29.00	2	6,404	0.03%
2020/01/15	0	0.00	4	31.31	31.20	-4	6,308	-0.06%
2020/01/14	0	0.00	1	31.50	31.40	-1	6,372	-0.02%
2020/01/10	11	30.45	0	0.00	30.50	11	6,455	0.17%
2020/01/09	1	30.65	0	0.00	30.60	1	6,472	0.02%
2020/01/08	6	30.49	0	0.00	30.55	6	6,520	0.09%
2020/01/07	1	31.05	0	0.00	31.10	1	6,774	0.01%
2020/01/06	13	31.82	20	31.67	31.65	-7	7,065	-0.10%
2020/01/02	0	0.00	2	31.83	31.90	-2	7,116	-0.03%
2019/12/31	1	31.10	0	0.00	31.25	1	7,162	0.01%
2019/12/30	2	31.20	0	0.00	31.05	2	7,215	0.03%
2019/12/27	7	31.31	0	0.00	31.15	7	7,464	0.09%
2019/12/23	6	30.84	0	0.00	30.75	6	7,493	0.08%
2019/12/20	1	31.40	0	0.00	31.05	1	7,472	0.01%
2019/12/19	20	31.15	0	0.00	31.20	20	7,447	0.27%
2019/12/17	1	30.85	0	0.00	30.95	1	7,381	0.01%
2019/12/16	10	30.80	5	30.90	31.00	5	7,349	0.07%
2019/12/13	5	30.25	0	0.00	30.20	5	7,288	0.07%
2019/12/12	12	30.38	0	0.00	30.20	12	7,172	0.17%
2019/12/11	10	30.83	4	30.73	30.80	6	7,033	0.09%
2019/12/10	1	31.35	0	0.00	31.45	1	6,910	0.01%
2019/12/09	0	31.45	0	0.00	31.35	0	6,856	0.00%
2019/12/04	3	31.63	0	0.00	31.90	3	6,846	0.04%
2019/12/03	0	0.00	3	31.75	31.65	-3	6,889	-0.04%
2019/12/02	3	31.35	0	0.00	31.30	3	6,883	0.04%
2019/11/29	4	32.28	2	32.75	32.30	2	6,830	0.03%
2019/11/28	3	32.73	1	33.10	32.70	2	6,789	0.03%
2019/11/27	1	32.60	4	33.11	33.15	-3	6,741	-0.04%
2019/11/26	4	32.75	5	33.02	32.60	-1	6,676	-0.01%
2019/11/25	6	32.79	2	32.95	32.60	4	6,607	0.06%
2019/11/22	0	0.00	4	32.58	32.55	-4	6,450	-0.06%
2019/11/21	2	31.15	0	0.00	32.05	2	6,166	0.03%
2019/11/20	1	31.85	0	0.00	31.50	1	6,381	0.02%
2019/11/19	2	32.15	0	0.00	32.00	2	6,753	0.03%
2019/11/18	2	31.75	0	0.00	32.05	2	6,768	0.03%
2019/11/15	1	32.25	1	32.30	31.85	0	6,786	0.00%
2019/11/13	0	0.00	5	31.95	31.80	-5	6,794	-0.07%
2019/11/08	12	33.03	12	32.83	32.85	0	6,584	0.00%
2019/11/07	1	31.85	1	31.95	31.75	0	6,266	0.00%
2019/11/06	4	32.05	4	32.01	32.15	0	6,253	0.00%
2019/11/05	1	32.70	15	32.29	32.75	-14	6,175	-0.23%
2019/11/04	1	30.00	7	32.00	32.05	-6	5,941	-0.10%
2019/11/01	11	29.66	2	29.70	29.70	9	5,705	0.16%
2019/10/31	3	30.05	9	30.11	29.95	-6	5,708	-0.11%
2019/10/29	1	30.80	7	30.57	30.50	-6	5,603	-0.11%
2019/10/22	1	32.35	1	31.95	32.00	0	5,538	0.00%
2019/10/21	1	31.55	0	0.00	32.05	1	5,473	0.02%
2019/10/18	1	31.30	1	31.35	31.35	0	5,387	0.00%
2019/10/17	1	31.25	4	31.29	31.35	-3	5,366	-0.06%
2019/10/16	1	31.00	6	31.22	30.85	-5	5,349	-0.09%
2019/10/15	110	31.11	107	31.58	30.90	3	5,293	0.06%	大買/大賣/
2019/10/08	11	31.13	12	30.67	30.70	-1	4,734	-0.02%
2019/10/07	0	0.00	4	30.68	30.90	-4	4,709	-0.08%
2019/10/04	8	30.10	3	29.85	29.80	5	4,594	0.11%
2019/10/03	3	29.95	12	29.82	30.10	-9	4,570	-0.20%
2019/10/02	0	0.00	10	29.30	29.40	-10	4,302	-0.23%
2019/10/01	0	0.00	1	28.15	28.05	-1	4,236	-0.02%
2019/09/26	1	28.80	0	0.00	28.90	1	4,295	0.02%
2019/09/25	0	0.00	1	28.90	28.90	-1	4,321	-0.02%
2019/09/24	1	28.95	0	0.00	29.00	1	4,368	0.02%
2019/09/16	0	0.00	1	28.80	28.90	-1	4,514	-0.02%
2019/09/10	1	28.45	0	0.00	29.00	1	4,647	0.02%
2019/09/06	1	29.20	3	29.20	29.40	-2	4,527	-0.04%
2019/09/05	2	29.45	3	29.20	29.20	-1	4,627	-0.02%
2019/09/04	1	29.15	0	0.00	29.35	1	4,608	0.02%
2019/09/03	12	29.06	20	28.85	28.95	-8	4,617	-0.17%
2019/08/30	4	28.04	0	0.00	27.90	4	4,556	0.09%
2019/08/29	11	28.09	1	27.80	27.90	10	4,525	0.22%
2019/08/28	1	28.05	5	28.10	28.05	-4	4,513	-0.09%
2019/08/27	7	28.53	0	0.00	28.00	7	4,599	0.15%
2019/08/26	17	27.73	0	0.00	28.10	17	4,548	0.37%
2019/08/23	6	30.25	3	30.22	30.30	3	4,475	0.07%
2019/08/22	13	31.67	4	31.61	30.80	9	4,316	0.21%
2019/08/21	2	33.83	0	0.00	34.00	2	3,965	0.05%
2019/08/19	5	33.70	5	33.85	33.85	0	3,993	0.00%
2019/08/14	10	33.25	11	32.73	32.70	-1	4,184	-0.02%
2019/08/13	5	32.20	3	32.00	32.35	2	4,226	0.05%
2019/08/06	1	31.20	0	0.00	32.00	1	4,444	0.02%
2019/07/31	3	34.15	0	0.00	34.40	3	4,588	0.07%
2019/07/30	5	33.95	0	0.00	34.00	5	4,598	0.11%
2019/07/24	10	35.00	10	35.25	35.35	0	4,741	0.00%
2019/07/19	0	0.00	2	34.85	34.70	-2	4,859	-0.04%
2019/07/15	2	35.75	0	0.00	35.35	2	5,215	0.04%
2019/07/11	0	0.00	20	34.91	34.65	-20	5,449	-0.37%
2019/07/04	20	34.45	20	34.60	34.60	0	6,265	0.00%
2019/07/01	0	0.00	3	34.00	34.05	-3	6,896	-0.04%
2019/06/26	0	0.00	19	33.15	33.15	-19	7,213	-0.26%
2019/06/25	0	0.00	2	33.00	33.20	-2	7,332	-0.03%
2019/06/21	3	33.60	1	33.60	33.60	2	7,380	0.03%
2019/06/20	0	0.00	5	33.40	33.70	-5	7,327	-0.07%
2019/06/14	3	32.50	0	0.00	32.20	3	7,933	0.04%
2019/06/13	1	32.90	0	0.00	32.65	1	7,961	0.01%
2019/06/12	2	32.20	0	0.00	32.30	2	7,865	0.03%
2019/06/10	0	0.00	1	31.45	31.55	-1	8,020	-0.01%
2019/06/04	0	0.00	2	31.55	31.10	-2	8,331	-0.02%
2019/06/03	5	30.85	0	0.00	31.05	5	8,323	0.06%
2019/05/31	6	32.26	6	32.03	32.00	0	8,202	0.00%
2019/05/30	10	32.50	11	31.95	31.95	-1	8,176	-0.01%
2019/05/29	9	31.73	7	31.86	32.70	2	8,135	0.02%
2019/05/28	0	0.00	1	31.10	31.10	-1	8,068	-0.01%
2019/05/27	4	30.00	0	0.00	30.95	4	8,098	0.05%
2019/05/24	0	0.00	1	30.80	30.25	-1	8,087	-0.01%
2019/05/23	1	30.80	5	30.35	30.80	-4	8,036	-0.05%
2019/05/22	1	32.45	1	33.20	32.05	0	7,867	0.00%
2019/05/20	1	33.75	0	0.00	33.65	1	7,855	0.01%
2019/05/16	0	0.00	1	34.40	34.05	-1	7,855	-0.01%
2019/05/14	1	32.40	0	0.00	32.60	1	7,996	0.01%
2019/05/10	0	0.00	10	33.85	33.95	-10	7,912	-0.13%
2019/05/09	1	34.95	0	0.00	35.05	1	7,883	0.01%
2019/05/08	1	36.35	2	36.40	36.60	-1	7,993	-0.01%
2019/05/03	3	37.42	5	37.53	37.90	-2	8,241	-0.02%
2019/04/29	7	36.51	8	36.30	36.25	-1	8,146	-0.01%
2019/04/26	7	37.40	6	37.05	37.00	1	8,183	0.01%
2019/04/25	2	38.30	1	38.10	37.85	1	8,169	0.01%
2019/04/24	5	37.97	5	37.55	37.55	0	8,154	0.00%
2019/04/23	10	37.42	10	37.65	37.80	0	8,109	0.00%
2019/04/22	6	38.40	8	37.84	37.80	-2	8,045	-0.02%
2019/04/18	16	37.68	16	37.60	37.35	0	7,983	0.00%
2019/04/17	12	38.00	8	38.12	37.50	4	7,919	0.05%
2019/04/16	11	37.63	1	37.35	37.35	10	7,788	0.13%
2019/04/15	0	0.00	15	37.33	37.15	-15	7,682	-0.20%
2019/04/12	5	36.06	5	36.36	36.30	0	7,588	0.00%
2019/04/11	16	37.28	3	36.20	36.20	13	7,488	0.17%
2019/04/10	16	37.87	25	37.52	37.25	-9	7,275	-0.12%
2019/04/09	4	36.75	9.7	36.94	37.20	-5.7	6,956	-0.08%
2019/04/08	10	35.60	14	35.55	35.95	-4	6,570	-0.06%
2019/04/03	1	34.15	1	34.60	34.50	0	6,398	0.00%
2019/04/02	3	34.00	28	34.42	34.15	-25	6,334	-0.39%
2019/04/01	45	33.96	21	34.60	33.95	24	6,285	0.38%
2019/03/29	34	34.88	34	34.56	34.50	0	6,158	0.00%
2019/03/28	13	34.44	3	34.30	34.60	10	6,093	0.16%
2019/03/27	25	33.56	28	33.65	33.65	-3	6,233	-0.05%
2019/03/25	0	0.00	10	33.75	33.75	-10	6,341	-0.16%
2019/03/22	2	34.05	0	0.00	33.80	2	6,338	0.03%
2019/03/21	22	35.55	15	35.21	35.10	7	6,491	0.11%
2019/03/20	14	33.85	24	34.40	34.55	-10	7,202	-0.14%
2019/03/19	5	34.07	0	0.00	33.35	5	7,144	0.07%
2019/03/18	8	34.51	3	34.30	34.10	5	7,276	0.07%
2019/03/14	5	34.10	44	33.95	33.60	-39	7,304	-0.53%
2019/03/13	0	0.00	1	34.30	34.05	-1	7,331	-0.01%
2019/03/12	38	34.35	9	34.22	34.70	29	7,213	0.40%
2019/03/11	9.5	33.42	1	33.30	33.55	8.5	7,122	0.12%
2019/03/08	0.2	32.35	0	0.00	32.35	0.2	7,322	0.00%
2019/03/07	0	0.00	1	33.00	32.60	-1	7,370	-0.01%
2019/03/06	1	32.55	9	32.60	32.60	-8	7,460	-0.11%
2019/03/05	0	0.00	6	32.86	32.75	-6	7,619	-0.08%
2019/03/04	0	0.00	2	33.05	32.70	-2	7,753	-0.03%
2019/02/27	1	31.95	0	0.00	32.25	1	7,836	0.01%
2019/02/26	8	32.35	0	0.00	32.20	8	8,037	0.10%
2019/02/25	0	0.00	2	33.35	33.15	-2	8,041	-0.02%
2019/02/22	6	33.08	7	32.96	32.95	-1	8,149	-0.01%
2019/02/21	0	0.00	4	33.24	33.10	-4	8,252	-0.05%
2019/02/20	0	0.00	4	33.14	33.10	-4	8,506	-0.05%
2019/02/19	12	33.04	14	32.96	33.00	-2	8,725	-0.02%
2019/02/18	4	31.60	2	32.10	32.00	2	8,776	0.02%
2019/02/15	1	32.55	0	0.00	32.45	1	8,974	0.01%
2019/02/14	10	33.55	0	0.00	32.95	10	9,148	0.11%
2019/02/13	0	0.00	2	32.65	33.00	-2	9,185	-0.02%
2019/02/12	13	32.58	11	32.40	32.40	2	9,372	0.02%
2019/02/11	2	32.05	1	32.60	32.60	1	9,569	0.01%
2019/01/30	5	32.32	2	32.15	32.15	3	9,556	0.03%
2019/01/29	2	32.40	10	32.28	32.45	-8	9,548	-0.08%
2019/01/28	14	32.16	29	32.14	32.10	-15	9,420	-0.16%
2019/01/25	1	30.15	2	30.63	30.80	-1	9,325	-0.01%
2019/01/24	1	30.05	2	30.10	29.90	-1	9,306	-0.01%
2019/01/23	10	29.22	0	0.00	29.85	10	9,333	0.11%
2019/01/22	11	29.53	0	0.00	29.40	11	9,377	0.12%
2019/01/21	2	29.80	0	0.00	29.75	2	9,400	0.02%
2019/01/18	14	29.02	10	29.50	29.55	4	9,444	0.04%
2019/01/17	0	0.00	1	30.10	29.20	-1	9,525	-0.01%
2019/01/14	11	29.94	11	29.80	29.95	0	9,470	0.00%
2019/01/11	6	30.23	1	29.95	29.55	5	9,515	0.05%
2019/01/10	11	31.05	30	30.82	30.70	-19	9,456	-0.20%
2019/01/09	0	0.00	7	30.39	30.55	-7	9,464	-0.07%
2019/01/08	20	30.50	0	0.00	29.80	20	9,483	0.21%
2019/01/07	2	29.80	2	29.68	29.60	0	9,469	0.00%
2019/01/04	8	29.00	1	29.55	29.00	7	9,580	0.07%
2019/01/03	1	30.60	2	30.55	30.30	-1	9,665	-0.01%
2018/12/27	1	30.55	2	31.45	30.25	-1	9,932	-0.01%
2018/12/26	1	30.25	1	30.60	30.25	0	9,965	0.00%
2018/12/25	2	30.08	2	30.25	30.25	0	10,109	0.00%
2018/12/22	1	30.05	0	0.00	30.05	1	10,402	0.01%
2018/12/21	1	29.95	3	30.12	30.50	-2	10,443	-0.02%
2018/12/20	9	30.27	2	31.10	29.70	7	10,349	0.07%
2018/12/17	1	31.95	3	32.07	32.20	-2	10,053	-0.02%
2018/12/14	20	32.72	20	32.60	31.85	0	10,062	0.00%
2018/12/13	63	34.75	112	34.87	33.50	-49	9,881	-0.50%	大賣/
2018/12/12	34	32.36	6	32.30	32.60	28	8,813	0.32%
2018/12/11	13	32.12	16	32.07	32.00	-3	8,820	-0.03%
2018/12/10	5	30.93	5	30.70	30.70	0	8,730	0.00%
2018/12/07	7	32.00	3	32.12	31.80	4	8,751	0.05%
2018/12/06	6	31.42	2	31.58	31.70	4	8,775	0.05%
2018/12/05	4	32.88	2	32.90	32.70	2	8,855	0.02%
2018/12/04	3	33.15	6	33.58	33.45	-3	8,873	-0.03%
2018/12/03	18	33.44	24	33.42	33.50	-6	8,805	-0.07%
2018/11/30	1	31.70	1	32.05	31.70	0	8,545	0.00%
2018/11/29	2	31.83	3	31.87	31.50	-1	8,644	-0.01%
2018/11/28	14	32.27	14	31.73	31.80	0	8,697	0.00%
2018/11/27	0	0.00	3	32.08	32.40	-3	8,626	-0.03%
2018/11/26	15	31.33	15	30.31	31.45	0	8,659	0.00%
2018/11/23	9	29.80	7	30.04	29.85	2	8,610	0.02%
2018/11/22	2	31.53	21	31.69	31.50	-19	8,498	-0.22%
2018/11/21	1	31.15	28	31.17	32.25	-27	8,561	-0.32%
2018/11/20	1	31.40	17	31.39	31.60	-16	8,677	-0.18%
2018/11/19	29	32.26	15	32.08	32.00	14	8,643	0.16%
2018/11/16	46	31.86	25	31.76	32.00	21	8,521	0.25%
2018/11/15	5	30.60	0	0.00	30.40	5	8,445	0.06%
2018/11/14	0	0.00	2	30.00	30.40	-2	8,442	-0.02%
2018/11/13	2	27.20	17	28.54	29.30	-15	8,313	-0.18%
2018/11/12	30	28.88	31	28.23	28.20	-1	8,185	-0.01%
2018/11/09	1	28.15	0	0.00	28.30	1	8,118	0.01%
2018/11/08	0	0.00	6	27.90	27.90	-6	8,008	-0.07%
2018/11/07	1	25.10	1	25.40	25.40	0	7,820	0.00%
2018/11/06	12	25.24	1	25.00	24.95	11	7,996	0.14%
2018/11/05	2	26.10	1	26.15	26.05	1	8,003	0.01%
2018/11/02	2	26.20	6	26.02	26.30	-4	8,026	-0.05%
2018/11/01	0	0.00	3	25.03	25.30	-3	7,918	-0.04%
2018/10/31	8	24.18	4	24.35	24.40	4	7,903	0.05%
2018/10/30	3	22.90	34	23.50	23.50	-31	7,954	-0.39%
2018/10/29	0	0.00	39	22.86	22.95	-39	8,015	-0.49%
2018/10/26	1	22.50	7	22.34	22.55	-6	8,112	-0.07%
2018/10/25	27	22.24	0	0.00	22.45	27	8,115	0.33%
2018/10/24	10	23.72	1	24.00	24.00	9	8,016	0.11%
2018/10/23	0	0.00	1	24.30	23.85	-1	8,147	-0.01%
2018/10/22	0	0.00	36	24.14	24.40	-36	8,349	-0.43%
2018/10/19	1	23.10	0	0.00	23.90	1	8,859	0.01%
2018/10/17	26	24.28	1	23.80	23.70	25	8,998	0.28%
2018/10/16	2	24.88	2	24.50	24.50	0	8,949	0.00%
2018/10/15	15	24.50	0	0.00	24.50	15	9,156	0.16%
2018/10/12	4	24.05	30	24.00	24.00	-26	9,258	-0.28%
2018/10/11	14	23.75	3	23.70	23.60	11	9,310	0.12%
2018/10/09	7	26.36	4	26.21	26.20	3	9,330	0.03%
2018/10/08	2	26.65	0	0.00	26.65	2	9,758	0.02%
2018/10/05	7	26.11	0	0.00	26.20	7	9,945	0.07%
2018/10/04	2	27.85	0	0.00	28.00	2	10,587	0.02%
2018/10/03	28	28.23	6	28.00	28.20	22	11,209	0.20%
2018/10/02	9	28.73	0	0.00	28.95	9	11,130	0.08%
2018/09/28	8	31.41	0	0.00	31.30	8	10,923	0.07%
2018/09/27	2	31.85	0	0.00	31.80	2	10,889	0.02%
2018/09/26	3	32.17	0	0.00	32.05	3	10,852	0.03%
2018/09/25	1	31.35	1	31.35	31.30	0	10,826	0.00%
2018/09/21	14	31.06	12	31.50	31.05	2	10,816	0.02%
2018/09/19	32	31.58	17	31.95	31.30	15	10,761	0.14%
2018/09/18	0	0.00	2	32.15	32.00	-2	10,667	-0.02%
2018/09/17	5	31.96	3	32.00	32.00	2	10,634	0.02%
2018/09/14	2	32.35	12	32.39	32.50	-10	10,701	-0.09%
2018/09/13	1	31.70	2	31.65	31.65	-1	10,654	-0.01%
2018/09/12	19	31.52	0	0.00	31.00	19	10,627	0.18%
2018/09/11	4	31.15	5	31.76	31.95	-1	10,650	-0.01%
2018/09/10	7	32.31	0	0.00	32.05	7	10,611	0.07%
2018/09/07	4	33.75	0	0.00	33.30	4	10,656	0.04%
2018/09/05	4	34.58	1	34.20	34.50	3	10,714	0.03%
2018/09/04	6	36.33	0	0.00	36.00	6	10,692	0.06%
2018/09/03	1	36.70	5	36.04	35.80	-4	10,587	-0.04%
2018/08/31	35	37.10	33	37.01	36.70	2	10,639	0.02%
2018/08/30	1	36.35	2	36.28	36.20	-1	10,625	-0.01%
2018/08/29	3	35.88	1	35.80	35.70	2	10,814	0.02%
2018/08/28	3	34.95	4	35.61	35.50	-1	10,829	-0.01%
2018/08/27	16	35.48	100	35.37	35.15	-84	10,920	-0.77%
2018/08/24	2	33.83	121	33.94	33.80	-119	10,953	-1.09%	大賣/鉅額交易
2018/08/23	4	33.85	4	34.39	34.10	0	10,966	0.00%
2018/08/22	4	33.85	101	34.05	33.75	-97	10,906	-0.89%	大賣/
2018/08/21	3	34.95	104	34.92	35.40	-101	11,046	-0.91%	大賣/鉅額交易
2018/08/20	4	35.25	105	35.36	34.50	-101	11,315	-0.89%	大賣/鉅額交易
2018/08/17	6	36.25	1	36.65	36.00	5	11,326	0.04%
2018/08/16	111	36.80	0	0.00	36.65	111	11,348	0.98%	大買/鉅額交易
2018/08/15	104	38.08	27	37.76	37.90	77	11,589	0.66%	大買/
2018/08/14	21	35.66	11	36.73	36.85	10	12,134	0.08%
2018/08/13	13	35.32	7	35.38	35.50	6	12,287	0.05%
2018/08/10	3	38.38	3	37.95	37.55	0	12,187	0.00%
2018/08/08	0	0.00	2	38.65	38.60	-2	12,387	-0.02%
2018/08/07	21	38.49	20	38.83	38.85	1	12,422	0.01%
2018/08/06	4	38.55	2	38.60	38.35	2	12,517	0.02%
2018/08/03	5	38.70	7	38.84	39.00	-2	12,550	-0.02%
2018/08/02	17	37.99	4	37.76	37.65	13	12,638	0.10%
2018/08/01	29	39.77	32	39.21	39.10	-3	12,681	-0.02%
2018/07/31	1	39.20	3	39.08	39.25	-2	12,843	-0.02%
2018/07/30	9	40.14	10	39.73	38.85	-1	13,019	-0.01%
2018/07/27	7	40.06	47	40.06	40.05	-40	12,973	-0.31%
2018/07/26	48	40.05	56	40.44	40.70	-8	12,803	-0.06%
2018/07/25	20	38.98	10	37.90	37.90	10	12,359	0.08%
2018/07/24	3	38.05	5	38.08	38.30	-2	12,307	-0.02%
2018/07/23	4	38.04	1	37.80	37.60	3	12,360	0.02%
2018/07/20	11	38.82	21	38.36	38.35	-10	12,460	-0.08%
2018/07/19	8	37.24	6	37.85	37.15	2	12,298	0.02%
2018/07/18	306	38.55	19	38.44	37.80	287	12,405	2.31%	大買/鉅額交易
2018/07/17	10	38.51	6	38.75	38.90	4	12,362	0.03%
2018/07/16	53	38.40	47	38.68	38.65	6	12,343	0.05%
2018/07/13	12	37.56	16	37.65	37.05	-4	11,991	-0.03%
2018/07/12	80	37.53	84	37.41	37.55	-4	11,975	-0.03%
2018/07/11	30	35.87	30	37.02	37.15	0	11,380	0.00%
2018/07/10	10	31.90	16	33.58	33.80	-6	10,879	-0.06%
2018/07/06	1	32.00	0	0.00	31.20	1	11,464	0.01%
2018/07/05	3	32.50	2	32.25	32.25	1	11,945	0.01%
2018/07/04	0	0.00	1	32.55	32.70	-1	12,447	-0.01%
2018/07/03	1	33.25	21	32.30	32.10	-20	13,006	-0.15%
2018/07/02	8	33.54	8	33.44	33.10	0	13,314	0.00%
2018/06/29	3	33.93	1	34.30	33.90	2	13,399	0.01%
2018/06/28	1	33.00	6	33.79	33.70	-5	13,502	-0.04%
2018/06/27	3	33.67	4	33.13	32.90	-1	13,814	-0.01%
2018/06/26	17	33.26	18	33.55	33.30	-1	13,867	-0.01%
2018/06/25	26	34.46	23	33.98	33.80	3	13,903	0.02%
2018/06/22	0	0.00	4	33.25	33.20	-4	13,990	-0.03%
2018/06/21	0	0.00	4	33.20	33.50	-4	14,047	-0.03%
2018/06/20	3	32.75	4	32.94	32.60	-1	14,114	-0.01%
2018/06/19	11	34.18	6	34.80	33.75	5	14,119	0.04%
2018/06/15	4	35.26	2	35.28	35.20	2	14,158	0.01%
2018/06/14	1	34.85	1	35.25	34.85	0	14,071	0.00%
2018/06/13	8	35.24	13	35.00	34.70	-5	14,041	-0.04%
2018/06/12	4	35.70	10	35.68	35.45	-6	14,084	-0.04%
2018/06/11	12	35.74	119	35.56	35.40	-107	13,952	-0.77%	大賣/鉅額交易
2018/06/08	10	35.24	20	35.61	35.85	-10	13,940	-0.07%
2018/06/07	4	35.26	103	35.21	35.20	-99	13,820	-0.72%	大賣/
2018/06/06	20	36.09	5	36.21	35.70	15	13,746	0.11%
2018/06/05	44	36.36	12	35.92	35.75	32	13,586	0.24%
2018/06/04	18	36.45	15	36.73	36.30	3	13,518	0.02%
2018/06/01	25	35.68	37	35.80	36.20	-12	13,373	-0.09%
2018/05/31	7	34.75	4	34.44	34.25	3	13,216	0.02%
2018/05/30	7	34.40	4	34.46	34.40	3	13,214	0.02%
2018/05/29	230	36.02	21	35.54	35.20	209	13,382	1.56%	大買/鉅額交易
2018/05/28	10	34.95	11	34.76	34.90	-1	13,185	-0.01%
2018/05/25	9	33.73	10	33.79	33.10	-1	12,886	-0.01%
2018/05/24	14	34.20	13	34.10	34.00	1	12,837	0.01%
2018/05/23	10	34.38	8	34.31	34.05	2	12,805	0.02%
2018/05/22	53	34.21	44	35.06	35.20	9	12,626	0.07%
2018/05/21	0	0.00	42	31.40	32.00	-42	12,098	-0.35%
2018/05/18	4	30.95	7	31.34	30.60	-3	11,960	-0.03%
2018/05/17	16	30.74	0	0.00	30.85	16	11,992	0.13%
2018/05/16	1	31.85	5	31.70	31.50	-4	12,003	-0.03%
2018/05/15	3	31.88	8	32.27	31.90	-5	12,099	-0.04%
2018/05/14	4	31.75	24	32.19	31.75	-20	12,428	-0.16%
2018/05/11	39	31.49	2	31.35	31.50	37	12,508	0.30%
2018/05/10	5	32.17	7	32.20	32.20	-2	12,735	-0.02%
2018/05/09	11	31.18	5	32.09	31.40	6	13,108	0.05%
2018/05/08	7	31.50	10	31.69	31.55	-3	14,501	-0.02%
2018/05/07	11	31.58	5	31.37	31.20	6	14,808	0.04%
2018/05/04	4	33.45	14	33.81	33.10	-10	14,713	-0.07%
2018/05/03	1	33.10	6	33.36	33.10	-5	14,648	-0.03%
2018/05/02	9	33.04	3	33.47	33.00	6	14,712	0.04%
2018/04/30	2	32.35	9	33.21	33.05	-7	14,683	-0.05%
2018/04/27	6	32.38	2	32.75	32.30	4	14,913	0.03%
2018/04/26	22	33.33	0	0.00	32.00	22	15,227	0.14%
2018/04/25	1	34.50	2	34.75	34.50	-1	15,131	-0.01%
2018/04/23	3	34.10	2	33.60	33.60	1	14,844	0.01%
2018/04/20	25	35.23	30	34.85	34.65	-5	14,749	-0.03%
2018/04/19	1	35.40	6	35.00	35.00	-5	14,655	-0.03%
2018/04/18	6	34.75	7	34.85	34.70	-1	14,658	-0.01%
2018/04/17	9	35.87	0	0.00	35.50	9	14,648	0.06%
2018/04/16	1	37.50	5	36.85	37.60	-4	14,689	-0.03%
2018/04/13	7	36.15	110	36.05	36.30	-103	14,611	-0.70%	大賣/鉅額交易
2018/04/12	94	36.24	94	36.44	36.20	0	14,567	0.00%
2018/04/11	115	37.48	8	37.15	35.30	107	14,156	0.76%	大買/鉅額交易
2018/04/10	4	38.69	0	0.00	38.20	4	13,821	0.03%
2018/04/09	25	42.04	8	40.50	40.50	17	13,502	0.13%
2018/04/03	9	46.20	13	45.31	45.00	-4	13,180	-0.03%
2018/04/02	9	49.48	10	48.94	48.95	-1	12,886	-0.01%
2018/03/31	5	50.32	1	50.30	49.80	4	12,835	0.03%
2018/03/30	15	49.99	26	49.93	50.00	-11	12,756	-0.09%
2018/03/29	2	48.70	1	49.45	48.25	1	12,456	0.01%
2018/03/28	7	49.06	11	48.94	48.90	-4	12,459	-0.03%
2018/03/27	23	49.54	23	49.84	49.85	0	12,570	0.00%
2018/03/26	13	48.18	15	48.32	48.40	-2	12,396	-0.02%
2018/03/23	0	0.00	1	46.95	47.00	-1	12,330	-0.01%
2018/03/22	18	48.56	26	48.55	48.55	-8	12,284	-0.07%
2018/03/21	18	48.73	15	48.76	48.50	3	12,226	0.02%
2018/03/19	7	46.93	5	46.90	46.90	2	12,264	0.02%
2018/03/16	3	46.40	1	46.40	47.10	2	12,420	0.02%
2018/03/13	0	0.00	8	45.94	46.00	-8	12,882	-0.06%
2018/03/12	3	46.10	0	0.00	45.60	3	13,218	0.02%
2018/03/09	3	45.72	4	45.79	45.95	-1	13,279	-0.01%
2018/03/08	20	45.28	28	44.62	44.60	-8	13,215	-0.06%
2018/03/07	3	44.60	10	44.80	44.15	-7	13,213	-0.05%
2018/03/06	15	44.43	1	45.40	45.50	14	13,345	0.10%
2018/03/05	5	44.30	0	0.00	44.30	5	13,349	0.04%
2018/03/02	1	44.45	10	44.50	44.55	-9	13,462	-0.07%
2018/03/01	1	46.20	100	46.44	46.10	-99	13,309	-0.74%
2018/02/26	1	47.60	0	0.00	47.60	1	13,472	0.01%
2018/02/23	30	48.09	25	48.01	47.80	5	13,931	0.04%
2018/02/22	21	48.57	3	48.10	48.10	18	14,128	0.13%
2018/02/21	88	48.73	8	49.95	50.50	80	14,260	0.56%
2018/02/12	2	46.60	0	0.00	46.15	2	14,596	0.01%
2018/02/09	5	46.16	14	45.89	46.50	-9	15,312	-0.06%
2018/02/07	25	48.79	4	48.95	49.00	21	17,249	0.12%
2018/02/06	3	45.62	0	0.00	46.50	3	17,155	0.02%
2018/02/05	15	48.34	5	47.94	48.50	10	16,883	0.06%
2018/02/02	18	50.65	16	50.25	49.70	2	16,783	0.01%
2018/02/01	45	53.41	240	51.40	51.40	-195	16,594	-1.18%	大賣/鉅額交易
2018/01/31	340	54.50	533	54.46	53.10	-193	16,249	-1.19%	大買/大賣/鉅額交易
2018/01/30	93	53.77	195	54.00	53.10	-102	14,707	-0.69%	大賣/鉅額交易
2018/01/29	62.3	51.07	11	51.53	51.50	51.3	14,188	0.36%
2018/01/26	5	49.55	5	50.20	49.85	0	14,070	0.00%
2018/01/25	26	51.44	25	50.74	49.50	1	14,094	0.01%
2018/01/24	6	50.53	7	50.89	51.20	-1	14,062	-0.01%
2018/01/23	182	52.97	45	51.82	50.30	137	14,143	0.97%	大買/鉅額交易
2018/01/22	59	51.25	62.2	51.83	53.40	-3.2	13,899	-0.02%
2018/01/19	10	47.80	10	48.45	48.80	0	13,640	0.00%
2018/01/18	1	48.05	0	0.00	47.35	1	13,612	0.01%
2018/01/17	12	48.61	12	48.35	48.30	0	13,689	0.00%
2018/01/15	13	48.82	2	48.83	48.60	11	13,971	0.08%
2018/01/12	12	50.48	6	49.94	49.95	6	13,983	0.04%
2018/01/11	18	50.41	1	49.90	49.45	17	13,887	0.12%
2018/01/10	112	48.26	32	49.29	49.40	80	13,737	0.58%	大買/
2018/01/08	230	47.46	0	0.00	47.50	230	13,458	1.71%	大買/鉅額交易
2018/01/05	5	45.75	5	46.05	46.30	0	13,568	0.00%
2018/01/04	10	46.25	10	45.95	45.80	0	13,668	0.00%
2018/01/03	6	45.48	5	46.35	46.35	1	13,721	0.01%
2018/01/02	1	46.70	3	45.60	45.55	-2	13,633	-0.01%