元太 (8069)-第一金-高雄券商分點個股進出

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
237.0
漲跌
▼4.0
漲幅
-1.66%
成交量
5,875張
產業
上櫃光電類股
1438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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/16	0	0.00	0.1	238.00	237.00	-0.1	7,500	0.00%
2024/04/15	0	0.00	1	242.00	241.00	-1	7,467	-0.01%
2024/04/12	1	239.50	1	242.50	245.00	0	7,483	0.00%
2024/04/10	0	0.00	3.1	237.00	240.00	-3.1	7,391	-0.04%
2024/04/09	1	226.00	0	0.00	231.00	1	7,358	0.01%
2024/04/08	1	234.50	0	0.00	232.00	1	7,348	0.01%
2024/04/03	0	0.00	1	227.00	227.00	-1	7,334	-0.01%
2024/04/02	0.1	229.50	0	0.00	230.00	0.1	7,325	0.00%
2024/03/29	1.1	227.12	0	0.00	229.00	1.1	7,556	0.01%
2024/03/27	1	227.50	1	228.50	228.00	0	7,924	0.00%
2024/03/26	3	230.00	0	0.00	229.50	3	7,926	0.04%
2024/03/21	0.1	237.00	1.6	239.06	236.50	-1.6	7,785	-0.02%
2024/03/20	0.3	241.50	0	0.00	238.50	0.3	7,913	0.00%
2024/03/19	1	239.50	1	241.00	239.50	0	7,963	0.00%
2024/03/18	0.2	242.51	4	241.00	244.50	-3.8	7,934	-0.05%
2024/03/15	0.1	235.00	0	0.00	234.00	0.1	7,914	0.00%
2024/03/14	0.1	232.00	10.1	234.74	235.50	-10	7,900	-0.13%
2024/03/13	2	230.00	3.1	233.06	230.50	-1.1	7,846	-0.01%
2024/03/12	1	236.00	1	236.00	236.00	0	7,793	0.00%
2024/03/11	0.1	228.00	2.1	226.90	229.50	-2	7,722	-0.03%
2024/03/08	13.1	227.67	0	0.00	222.50	13.1	7,635	0.17%
2024/03/07	1	234.50	0	0.00	240.00	1	7,314	0.01%
2024/03/06	0	240.00	0	0.00	241.00	0	7,264	0.00%
2024/03/05	4	243.73	0	0.00	241.00	4	7,259	0.06%
2024/03/04	0.4	246.92	2	252.75	246.50	-1.6	7,191	-0.02%
2024/03/01	3.3	248.15	2.1	248.81	253.00	1.2	7,109	0.02%
2024/02/29	1.1	241.38	9.1	237.08	246.00	-8	6,948	-0.11%
2024/02/27	0	0.00	15.5	229.99	230.00	-15.5	6,664	-0.23%
2024/02/26	0.2	222.50	0	0.00	223.50	0.2	6,590	0.00%
2024/02/23	0.3	232.50	0.2	232.00	231.50	0.2	6,505	0.00%
2024/02/22	2	231.25	1	232.50	233.00	1	6,498	0.02%
2024/02/20	0	0.00	1.3	225.41	228.50	-1.3	6,446	-0.02%
2024/02/19	1.3	222.00	1	221.00	223.00	0.3	6,536	0.00%
2024/02/16	19	227.47	19	229.92	226.00	0	6,577	0.00%
2024/02/15	0.2	227.50	4.4	228.11	229.00	-4.3	6,481	-0.07%
2024/02/05	0	0.00	1.1	215.27	217.00	-1.1	6,278	-0.02%
2024/02/01	1	209.00	1.2	212.58	213.50	-0.2	6,168	0.00%
2024/01/31	2	214.25	2	216.00	208.00	0	6,050	0.00%
2024/01/30	2	212.50	1	212.00	212.00	1	5,985	0.02%
2024/01/29	0	0.00	2	214.50	216.00	-2	5,987	-0.03%
2024/01/26	7	213.50	12	216.50	217.00	-5	5,799	-0.09%
2024/01/25	1	199.00	5	199.90	200.50	-4	5,280	-0.08%
2024/01/24	3	194.00	3	193.50	193.50	0	5,127	0.00%
2024/01/23	1	192.00	2	194.25	195.50	-1	5,071	-0.02%
2024/01/22	1.1	187.05	1.5	187.67	187.50	-0.4	4,994	-0.01%
2024/01/19	1	188.50	3	189.50	187.00	-2	4,987	-0.04%
2024/01/18	2	187.25	4	186.50	185.00	-2	4,944	-0.04%
2024/01/17	3	183.33	0	0.00	182.50	3	4,926	0.06%
2024/01/15	0	0.00	1	188.00	187.00	-1	5,088	-0.02%
2024/01/11	2	186.00	0	0.00	187.00	2	5,273	0.04%
2024/01/10	2	184.00	2	187.50	187.00	0	5,293	0.00%
2024/01/09	1	193.00	1	190.00	190.00	0	5,268	0.00%
2024/01/08	0	0.00	3.7	194.07	192.00	-3.7	5,267	-0.07%
2024/01/04	1.1	187.02	1	188.00	188.00	0.1	5,308	0.00%
2024/01/03	2	190.75	0.2	189.50	189.50	1.8	5,427	0.03%
2024/01/02	4.5	195.06	1	198.50	195.00	3.5	5,495	0.06%
2023/12/29	1	196.50	0	0.00	197.00	1	5,531	0.02%
2023/12/27	1	197.00	10	200.75	203.00	-9	5,510	-0.16%
2023/12/26	1	196.50	11	197.14	193.50	-10	5,340	-0.19%
2023/12/25	4	198.75	7	198.71	197.00	-3	5,297	-0.06%
2023/12/22	3.1	196.52	9	193.61	197.00	-5.9	5,205	-0.11%
2023/12/20	0	0.00	0	180.00	181.00	0	4,888	0.00%
2023/12/15	1	181.00	0	0.00	180.00	1	5,028	0.02%
2023/12/14	12	180.58	1	180.50	181.00	11	4,950	0.22%
2023/12/13	1	176.50	1	176.00	176.50	0	4,892	0.00%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/11	2	176.75	5.1	177.09	176.00	-3.1	4,983	-0.06%
2023/12/08	2	179.00	0	0.00	178.50	2	5,027	0.04%
2023/12/01	0	0.00	1	184.49	180.50	-1	5,345	-0.02%
2023/11/30	0.2	180.00	1	183.00	183.00	-0.8	5,332	-0.02%
2023/11/29	0	0.00	3	178.33	178.50	-3	5,283	-0.06%
2023/11/27	0	0.00	1	173.50	173.50	-1	5,373	-0.02%
2023/11/24	2	175.50	0	0.00	175.50	2	5,422	0.04%
2023/11/21	1	177.00	0.1	177.00	176.00	0.9	5,460	0.02%
2023/11/20	0	179.00	0	0.00	177.50	0	5,505	0.00%
2023/11/17	1	181.00	0	0.00	181.00	1	5,543	0.02%
2023/11/16	1.1	180.48	2	180.00	180.50	-0.9	5,583	-0.02%
2023/11/15	0.1	180.00	2	180.25	180.00	-2	5,481	-0.04%
2023/11/14	0.1	175.50	0	0.00	175.00	0.1	5,551	0.00%
2023/11/13	1	176.00	1	175.00	174.50	0	6,164	0.00%
2023/11/10	0	0.00	2	172.75	173.50	-2	6,445	-0.03%
2023/11/09	1	173.50	0	0.00	172.50	1	6,645	0.02%
2023/11/08	0	0.00	2	171.50	171.00	-2	6,735	-0.03%
2023/11/07	7	168.93	1	172.50	168.50	6	6,755	0.09%
2023/11/06	1	177.00	3	179.33	173.00	-2	6,738	-0.03%
2023/11/03	1	173.50	2	174.50	173.50	-1	6,673	-0.01%
2023/11/01	0	0.00	1	168.50	169.00	-1	6,822	-0.01%
2023/10/27	1	169.50	1	170.00	169.50	0	7,071	0.00%
2023/10/26	4	169.13	1	167.00	167.00	3	7,216	0.04%
2023/10/25	1	171.00	1	171.50	173.00	0	7,299	0.00%
2023/10/24	3	168.50	1	166.50	170.00	2	7,342	0.03%
2023/10/23	6	169.67	1	170.00	168.00	5	7,307	0.07%
2023/10/20	9	173.56	1	173.00	173.00	8	7,205	0.11%
2023/10/19	1	178.00	0	0.00	178.50	1	7,130	0.01%
2023/10/17	1	179.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	1	179.00	0	0.00	179.00	1	7,225	0.01%
2023/10/12	0	0.00	1	185.00	185.00	-1	7,245	-0.01%
2023/10/11	2	179.50	1	181.00	181.00	1	7,233	0.01%
2023/10/06	0	185.00	0.2	184.00	182.00	-0.2	7,202	0.00%
2023/10/05	0	0.00	3.2	183.31	182.50	-3.2	7,158	-0.04%
2023/10/03	1	179.50	0	0.00	179.50	1	7,188	0.01%
2023/10/02	0	182.50	1	183.50	181.50	-1	7,202	-0.01%
2023/09/28	0	179.50	0	0.00	179.50	0	7,258	0.00%
2023/09/27	0	178.00	0	0.00	178.50	0	7,294	0.00%
2023/09/26	6.1	179.92	3	178.50	177.50	3.1	7,325	0.04%
2023/09/22	1	176.13	1	178.50	179.50	0	7,489	0.00%
2023/09/20	1.1	182.98	1.5	182.00	180.00	-0.4	7,664	-0.01%
2023/09/19	0.1	184.00	2	184.00	181.00	-1.9	7,767	-0.02%
2023/09/18	0.1	180.93	0	0.00	178.50	0.1	8,282	0.00%
2023/09/14	1.1	180.70	2	182.25	182.50	-0.9	8,376	-0.01%
2023/09/13	1	175.00	1	175.50	174.00	0	8,346	0.00%
2023/09/12	2.1	172.66	0	0.00	172.00	2.1	8,365	0.03%
2023/09/11	1	178.50	0	0.00	178.50	1	8,287	0.01%
2023/09/08	2	179.00	0	0.00	179.50	2	8,389	0.02%
2023/09/06	0.1	188.00	0	0.00	186.50	0.1	8,648	0.00%
2023/09/05	0	185.50	0	0.00	185.00	0	8,865	0.00%
2023/09/04	1	184.00	1	186.50	184.00	0	8,982	0.00%
2023/09/01	1	184.00	2	184.75	188.00	-1	9,011	-0.01%
2023/08/31	0	182.50	0	0.00	182.50	0	9,077	0.00%
2023/08/30	2.1	182.10	0	0.00	182.50	2.1	9,211	0.02%
2023/08/28	1	181.00	0	0.00	181.50	1	9,482	0.01%
2023/08/25	0.2	181.98	2	180.50	181.00	-1.8	9,562	-0.02%
2023/08/24	0	0.00	2	185.25	185.00	-2	9,619	-0.02%
2023/08/23	2	179.52	1	180.50	180.00	1	9,749	0.01%
2023/08/22	2	182.50	3	181.83	181.00	-1	9,975	-0.01%
2023/08/21	0	181.00	0.1	180.50	179.50	0	9,991	0.00%
2023/08/18	2	181.26	2	182.00	181.00	0	10,044	0.00%
2023/08/17	10.6	179.56	4	179.75	183.50	6.6	9,996	0.07%
2023/08/16	7.2	193.66	0.2	196.75	191.00	7	9,513	0.07%
2023/08/15	3.3	203.37	2	204.25	202.50	1.3	9,446	0.01%
2023/08/14	6.1	201.94	5	205.10	201.00	1.1	9,624	0.01%
2023/08/11	5.2	204.68	0	0.00	204.50	5.2	9,901	0.05%
2023/08/10	6	211.00	0	0.00	208.50	6	10,024	0.06%
2023/08/09	4	219.75	1	218.00	218.00	3	9,974	0.03%
2023/08/07	0	0.00	4	228.00	228.00	-4	9,996	-0.04%
2023/08/02	0	0.00	0.2	221.50	220.50	-0.2	9,958	0.00%
2023/08/01	0	0.00	1	224.00	222.50	-1	10,227	-0.01%
2023/07/31	0	0.00	5	228.80	225.00	-5	10,323	-0.05%
2023/07/28	0	0.00	3.1	221.34	221.50	-3.1	10,400	-0.03%
2023/07/27	0.1	206.50	0	0.00	213.00	0.1	10,711	0.00%
2023/07/26	0.2	208.50	0	0.00	208.50	0.2	11,395	0.00%
2023/07/25	1.1	209.83	1.2	207.80	208.00	0	11,620	0.00%
2023/07/24	0.3	208.48	1	207.50	208.50	-0.8	11,671	-0.01%
2023/07/20	4	215.75	2	213.50	213.00	2	11,800	0.02%
2023/07/19	1	219.00	1	221.50	219.00	0	11,899	0.00%
2023/07/18	0	0.00	1	223.50	222.00	-1	12,083	-0.01%
2023/07/14	1	220.50	0	0.00	220.50	1	12,292	0.01%
2023/07/13	2	224.00	2.2	224.83	221.00	-0.2	12,382	0.00%
2023/07/12	1	221.00	0	0.00	221.50	1	12,447	0.01%
2023/07/10	0	0.00	3	213.67	212.00	-3	12,593	-0.02%
2023/07/07	1.4	214.29	0	0.00	212.50	1.4	12,723	0.01%
2023/07/06	0	0.00	1	216.50	216.50	-1	12,802	-0.01%
2023/07/05	1	226.50	0	0.00	223.50	1	13,110	0.01%
2023/07/04	0	0.00	0.8	224.19	224.50	-0.8	13,391	-0.01%
2023/07/03	0.4	226.79	0	0.00	224.50	0.4	13,818	0.00%
2023/06/30	1.2	225.13	3	225.00	225.00	-1.9	13,825	-0.01%
2023/06/29	1	218.00	2	217.75	220.50	-1	13,824	-0.01%
2023/06/28	3	213.00	2	213.50	215.00	1	13,779	0.01%
2023/06/27	3.3	211.52	2	213.50	211.50	1.3	13,714	0.01%
2023/06/26	5.4	208.34	0	209.00	207.50	5.4	13,656	0.04%
2023/06/21	1	223.00	0.2	223.00	222.00	0.8	13,254	0.01%
2023/06/20	1.1	223.95	0	0.00	227.00	1.1	13,325	0.01%
2023/06/19	5	227.90	6.8	228.97	227.50	-1.8	13,442	-0.01%
2023/06/16	1.2	230.57	2	231.50	228.50	-0.9	13,454	-0.01%
2023/06/15	3	233.33	1.7	232.15	231.00	1.4	13,434	0.01%
2023/06/14	2.2	234.62	0	0.00	235.00	2.2	13,455	0.02%
2023/06/13	1.2	234.58	4.1	237.09	241.00	-2.9	13,480	-0.02%
2023/06/12	2.1	229.18	2	229.00	226.50	0.1	13,457	0.00%
2023/06/09	4	225.50	5.1	226.58	227.00	-1.1	13,641	-0.01%
2023/06/08	10	218.05	1	219.00	216.00	9	13,800	0.07%
2023/06/07	1.1	225.27	20	223.70	226.50	-18.9	14,437	-0.13%
2023/06/06	4	224.75	4	223.75	224.50	0	14,667	0.00%
2023/06/05	3	220.83	2.5	220.20	222.50	0.5	14,787	0.00%
2023/06/02	3	215.17	16	216.75	218.00	-13	14,948	-0.09%
2023/06/01	5.1	208.78	5	207.60	209.00	0.1	15,102	0.00%
2023/05/31	2.3	208.43	2	208.25	207.00	0.3	15,223	0.00%
2023/05/30	12	206.21	7	207.14	205.50	5	15,284	0.03%
2023/05/29	4.1	211.12	3	211.00	205.00	1.1	15,377	0.01%
2023/05/26	27	206.48	20	208.70	211.00	7	15,672	0.04%
2023/05/25	1	201.50	0.1	201.00	204.00	1	15,576	0.01%
2023/05/24	5	203.50	0	0.00	203.50	5	15,794	0.03%
2023/05/23	5	198.90	15	200.27	200.50	-10	15,994	-0.06%
2023/05/22	0	0.00	0.4	197.50	196.00	-0.4	16,029	0.00%
2023/05/19	2	195.75	2	197.00	198.00	0	16,148	0.00%
2023/05/18	13	201.08	14	200.50	198.50	-1	16,664	-0.01%
2023/05/17	19	205.55	17	204.12	204.00	2	16,424	0.01%
2023/05/16	4	195.88	3.1	192.65	198.00	0.9	16,328	0.01%
2023/05/15	0	190.50	0.4	191.45	191.00	-0.4	16,291	0.00%
2023/05/12	4.2	191.19	4	189.38	193.00	0.2	16,487	0.00%
2023/05/11	5.5	189.48	5	189.00	189.00	0.5	16,727	0.00%
2023/05/10	0	191.00	0	0.00	191.00	0	16,947	0.00%
2023/05/09	4	192.12	6	192.75	192.00	-2	17,073	-0.01%
2023/05/08	3.3	195.25	3	195.50	192.50	0.3	17,251	0.00%
2023/05/05	8	197.94	8	198.63	198.00	0	17,369	0.00%
2023/05/04	10.1	196.48	10	196.75	196.50	0.1	18,012	0.00%
2023/05/03	12	199.50	22.4	199.78	197.00	-10.4	18,098	-0.06%
2023/05/02	4.2	190.64	10	194.25	197.50	-5.8	17,881	-0.03%
2023/04/28	0	0.00	4.3	190.50	190.50	-4.3	17,603	-0.02%
2023/04/27	6	174.25	4	173.63	173.50	2	17,597	0.01%
2023/04/26	3	174.17	2	175.24	175.50	1	17,774	0.01%
2023/04/25	2	171.75	3	172.53	170.00	-1	17,824	-0.01%
2023/04/24	4	174.63	2	175.03	173.50	2	17,950	0.01%
2023/04/21	5	171.70	5	170.90	172.00	0	17,974	0.00%
2023/04/20	2.2	169.50	3	167.00	167.00	-0.8	18,203	0.00%
2023/04/19	0	172.00	1.1	171.00	171.00	-1.1	18,613	-0.01%
2023/04/18	4	171.88	1	171.50	171.50	3	18,811	0.02%
2023/04/17	1.1	173.05	0	0.00	172.00	1.1	19,005	0.01%
2023/04/14	4	172.87	3	172.33	173.50	1	19,254	0.01%
2023/04/13	1	174.00	2	175.75	173.50	-1	19,349	-0.01%
2023/04/12	2.2	176.40	1	175.50	175.00	1.2	19,500	0.01%
2023/04/11	1	179.00	3	179.17	178.50	-2	19,579	-0.01%
2023/04/10	5	178.50	9	180.56	178.00	-4	19,623	-0.02%
2023/04/07	9.1	170.72	6	171.25	172.00	3.1	19,333	0.02%
2023/04/06	7	173.72	0.3	174.00	171.00	6.7	19,087	0.04%
2023/03/31	2	183.75	1.1	184.98	184.50	1	18,757	0.01%
2023/03/30	2	183.00	3.3	183.34	184.50	-1.3	18,956	-0.01%
2023/03/29	1	179.50	1	180.00	179.50	0	18,944	0.00%
2023/03/28	3	184.00	3.1	182.02	182.00	-0.1	19,128	0.00%
2023/03/27	1	183.00	2	185.00	185.00	-1	19,233	-0.01%
2023/03/24	1.6	185.31	1	185.00	184.00	0.6	19,458	0.00%
2023/03/23	0	0.00	2	182.00	181.00	-2	19,549	-0.01%
2023/03/22	3	183.50	11	183.50	182.50	-8	20,129	-0.04%
2023/03/21	0	0.00	2	178.25	178.50	-2	20,311	-0.01%
2023/03/20	5.1	176.82	4.2	177.76	177.00	0.9	20,573	0.00%
2023/03/17	4	176.25	4	176.88	175.50	0	20,951	0.00%
2023/03/16	4	173.38	1.5	173.33	173.50	2.5	21,229	0.01%
2023/03/15	4	176.39	2	177.00	174.00	2	21,596	0.01%
2023/03/14	4.2	176.82	1	178.99	174.00	3.2	21,825	0.01%
2023/03/13	1	176.00	2.3	174.20	176.00	-1.3	21,869	-0.01%
2023/03/10	24.3	181.63	4	181.75	180.00	20.3	21,694	0.09%
2023/03/09	2	202.00	3	201.54	199.50	-1	21,317	0.00%
2023/03/08	3	199.83	1	202.50	201.00	2	21,404	0.01%
2023/03/07	12	207.50	10	206.61	205.00	2	21,612	0.01%
2023/03/06	5.1	204.85	14	204.11	207.50	-8.9	21,672	-0.04%
2023/03/03	4	196.38	2	196.50	192.50	2	21,756	0.01%
2023/03/02	4	194.50	0	195.50	194.50	4	22,171	0.02%
2023/03/01	8	192.63	4	192.88	193.00	4	22,508	0.02%
2023/02/24	8	197.25	11	195.14	194.50	-3	22,873	-0.01%
2023/02/23	7	202.21	1	202.00	202.00	6	23,262	0.03%
2023/02/22	6.1	205.25	5	202.80	202.00	1.1	24,058	0.00%
2023/02/21	5.1	207.57	8	209.88	210.00	-2.9	24,129	-0.01%
2023/02/20	4	203.76	2	204.00	203.50	2	24,377	0.01%
2023/02/17	3.4	205.21	0	0.00	206.00	3.4	25,053	0.01%
2023/02/16	13	203.50	33	202.08	206.00	-20	25,127	-0.08%
2023/02/15	5	192.00	3.3	193.19	191.00	1.8	24,963	0.01%
2023/02/14	9	197.22	6	197.74	194.00	3	25,384	0.01%
2023/02/13	3	194.50	6	195.83	196.50	-3	25,641	-0.01%
2023/02/10	8.1	194.93	6	194.58	193.00	2.1	25,850	0.01%
2023/02/09	0	0.00	2	198.24	196.50	-2	26,118	-0.01%
2023/02/08	9	194.00	3	194.83	193.00	6	26,283	0.02%
2023/02/07	6	192.08	4	192.13	193.00	2	26,566	0.01%
2023/02/06	4	193.25	5	193.60	191.50	-1	26,647	0.00%
2023/02/03	9	192.94	7.3	191.49	190.50	1.7	26,670	0.01%
2023/02/02	23.4	190.62	43.3	188.21	190.50	-19.9	26,475	-0.08%
2023/02/01	1	176.00	7	177.64	179.00	-6	26,112	-0.02%
2023/01/31	6	173.75	7	173.57	172.50	-1	26,147	0.00%
2023/01/30	15.1	176.51	6	176.67	173.50	9.1	26,138	0.03%
2023/01/17	5	176.50	3	176.33	176.00	2	25,983	0.01%
2023/01/16	4	176.00	9	175.17	176.50	-5	26,111	-0.02%
2023/01/13	8	172.56	9	173.00	173.00	-1	26,318	0.00%
2023/01/12	15	175.13	14	173.75	172.00	1	26,425	0.00%
2023/01/11	25	173.74	24	173.85	174.00	1	26,403	0.00%
2023/01/10	23	174.57	27	175.41	173.50	-4	26,451	-0.02%
2023/01/09	29	174.45	23	174.11	172.50	6	26,265	0.02%
2023/01/06	13.3	169.33	14	169.96	172.00	-0.8	26,179	0.00%
2023/01/05	8	171.44	9	165.89	165.00	-1	26,179	0.00%
2023/01/04	8	171.38	6	173.67	170.00	2	26,238	0.01%
2023/01/03	7	165.86	11	166.50	170.50	-4	26,247	-0.02%
2022/12/30	15	161.70	14	162.50	161.00	1	26,196	0.00%
2022/12/29	7	160.86	7	160.36	164.00	0	26,189	0.00%
2022/12/28	10	163.00	10	164.25	161.00	0	26,216	0.00%
2022/12/27	5	168.50	5	168.90	168.00	0	26,263	0.00%
2022/12/26	5	166.90	5	168.80	166.00	0	26,416	0.00%
2022/12/23	6	166.83	8	165.69	167.00	-2	26,662	-0.01%
2022/12/22	4	168.50	4	168.88	169.50	0	26,847	0.00%
2022/12/21	12	164.21	14	165.07	164.00	-2	26,905	-0.01%
2022/12/20	3	165.67	3	165.50	164.00	0	26,953	0.00%
2022/12/19	16	169.84	9	168.94	169.50	7	27,091	0.03%
2022/12/16	14	171.57	12	170.50	168.00	2	27,192	0.01%
2022/12/15	11	176.91	13	178.23	177.00	-2	27,037	-0.01%
2022/12/14	222	176.75	228	177.18	178.50	-6	26,864	-0.02%	大買/大賣/
2022/12/13	7.1	168.91	5	166.80	165.00	2.1	26,294	0.01%
2022/12/12	8	168.38	11	170.09	171.00	-3	26,022	-0.01%
2022/12/09	22	171.09	20	171.88	170.00	2	25,876	0.01%
2022/12/08	6	169.75	4	170.25	169.50	2	25,677	0.01%
2022/12/07	21	174.62	16	175.00	172.00	5	25,533	0.02%
2022/12/06	10.1	185.19	10	185.00	181.50	0.1	25,368	0.00%
2022/12/05	8	184.81	13	185.58	186.00	-5	25,288	-0.02%
2022/12/02	4	179.38	8	180.00	181.00	-4	25,249	-0.02%
2022/12/01	11	179.82	3	180.67	177.50	8	25,343	0.03%
2022/11/30	7	175.93	8.3	177.74	181.00	-1.3	25,232	-0.01%
2022/11/29	13	180.46	14.1	180.10	177.00	-1.1	25,069	0.00%
2022/11/28	8	181.19	10.3	182.78	184.00	-2.3	24,844	-0.01%
2022/11/25	3.1	178.98	12.1	179.17	177.50	-9.1	24,664	-0.04%
2022/11/24	10.6	174.76	14	175.36	178.00	-3.4	24,408	-0.01%
2022/11/23	10	167.70	14	168.43	169.00	-4	24,076	-0.02%
2022/11/22	12.4	165.26	6	166.42	163.50	6.4	23,799	0.03%
2022/11/21	8.2	161.41	9	163.22	164.00	-0.9	23,469	0.00%
2022/11/18	23.2	174.15	8	174.06	170.00	15.2	22,849	0.07%
2022/11/17	12	187.96	8	186.93	188.50	4	22,015	0.02%
2022/11/16	15	178.47	17	180.62	182.50	-2	21,904	-0.01%
2022/11/15	23.1	182.26	13	182.50	178.50	10.1	21,782	0.05%
2022/11/14	7	192.71	2	192.75	193.50	5	21,755	0.02%
2022/11/11	11	191.05	11	192.41	189.50	0	22,085	0.00%
2022/11/10	9.1	189.07	5	190.60	185.00	4.1	21,815	0.02%
2022/11/09	15.1	197.70	6	196.50	195.00	9.1	21,644	0.04%
2022/11/08	8	209.56	5	209.70	203.00	3	21,457	0.01%
2022/11/07	12	210.58	10	210.50	208.00	2	21,297	0.01%
2022/11/04	14	212.21	12	209.04	217.00	2	20,999	0.01%
2022/11/03	5	207.00	8	208.63	212.50	-3	20,765	-0.01%
2022/11/02	9	199.50	8	199.75	200.50	1	20,781	0.00%
2022/11/01	6	203.17	5	204.20	202.00	1	20,920	0.00%
2022/10/31	9	205.83	5	206.70	205.50	4	20,907	0.02%
2022/10/28	6	201.01	9	202.94	207.00	-3	20,928	-0.01%
2022/10/27	15	195.07	19	193.03	196.00	-4	20,654	-0.02%
2022/10/25	1	185.00	1	182.50	182.50	0	20,514	0.00%
2022/10/24	0	0.00	10	186.45	185.00	-10	20,460	-0.05%
2022/10/21	214	189.55	205	189.84	183.50	9	20,432	0.04%	大買/大賣/
2022/10/20	12	195.42	11	196.59	200.50	1	20,179	0.00%
2022/10/19	2	203.75	4	203.50	201.00	-2	20,098	-0.01%
2022/10/18	6	206.17	4	205.38	205.00	2	20,078	0.01%
2022/10/17	6	198.58	4	201.00	205.00	2	20,107	0.01%
2022/10/14	10	211.40	13	211.73	206.50	-3	19,989	-0.02%
2022/10/13	7	204.36	6	204.17	200.00	1	19,795	0.01%
2022/10/12	11	202.77	8	201.38	207.00	3	19,691	0.02%
2022/10/11	9	207.39	4	208.25	201.00	5	19,656	0.03%
2022/10/07	3	217.84	4	220.00	221.00	-1	19,904	0.00%
2022/10/06	6	216.67	6	215.83	218.00	0	20,385	0.00%
2022/10/05	4	222.13	4	220.75	219.00	0	20,750	0.00%
2022/10/04	4	214.51	4	215.88	218.50	0	21,066	0.00%
2022/09/30	2	206.50	4	210.38	212.00	-2	21,793	-0.01%
2022/09/29	1	202.53	2	210.25	206.50	-1	22,711	0.00%
2022/09/28	9	206.06	8	208.25	205.50	1	23,035	0.00%
2022/09/27	3	218.17	2	217.25	219.00	1	23,768	0.00%
2022/09/26	8	215.56	6	216.58	215.50	2	24,268	0.01%
2022/09/23	17	231.76	12	229.42	227.00	5	24,475	0.02%
2022/09/22	1	230.03	5	238.60	238.50	-4	24,749	-0.02%
2022/09/21	1	231.00	0	0.00	234.50	1	24,902	0.00%
2022/09/20	5	235.80	3	234.83	235.50	2	25,011	0.01%
2022/09/19	3	231.67	3	233.50	234.00	0	25,194	0.00%
2022/09/16	4.2	234.97	4	233.63	234.50	0.2	25,504	0.00%
2022/09/15	13	244.69	11	242.09	240.00	2	26,060	0.01%
2022/09/14	17	241.03	14	241.68	242.50	3	26,125	0.01%
2022/09/13	8	246.31	13	247.88	248.50	-5	26,249	-0.02%
2022/09/12	10.1	245.14	10	241.35	237.50	0.1	26,185	0.00%
2022/09/08	12	237.83	16	238.28	240.50	-4	26,324	-0.02%
2022/09/07	12	227.83	11.2	227.64	228.50	0.8	26,382	0.00%
2022/09/06	9	235.72	4	235.38	232.50	5	26,387	0.02%
2022/09/05	3	243.33	3	244.16	243.00	0	26,468	0.00%
2022/09/02	9	240.78	11	240.82	242.00	-2	26,588	-0.01%
2022/09/01	12.1	236.56	11	235.91	233.50	1.1	26,784	0.00%
2022/08/31	14	243.93	12	240.88	239.50	2	26,958	0.01%
2022/08/30	8	242.25	6	243.83	247.00	2	26,980	0.01%
2022/08/29	3	237.83	3.2	239.02	240.50	-0.2	27,013	0.00%
2022/08/26	6.2	243.97	6	241.08	240.00	0.2	27,221	0.00%
2022/08/25	12	245.67	10	246.25	244.00	2	27,195	0.01%
2022/08/24	8	244.63	8.1	243.00	241.00	-0.1	27,382	0.00%
2022/08/23	10	240.55	10	242.15	243.50	0	27,788	0.00%
2022/08/22	10	244.80	11	245.64	243.50	-1	28,218	0.00%
2022/08/19	16	247.50	16.1	248.17	241.50	-0.1	28,532	0.00%
2022/08/18	14	229.11	14.1	233.59	238.00	-0.1	28,229	0.00%
2022/08/17	5	217.99	5	217.10	216.50	0	28,012	0.00%
2022/08/16	0	217.00	0.1	217.08	217.00	-0.1	28,013	0.00%
2022/08/15	17	209.44	35.1	207.70	211.50	-18.1	28,004	-0.06%
2022/08/12	13	196.15	14	197.04	198.00	-1	28,163	0.00%
2022/08/11	9	199.17	9	198.06	197.00	0	28,840	0.00%
2022/08/10	5	196.10	5	196.50	196.50	0	29,292	0.00%
2022/08/09	28	195.79	19.2	198.16	201.00	8.8	29,733	0.03%
2022/08/08	3.2	199.00	3	199.67	205.00	0.2	29,733	0.00%
2022/08/05	10	194.10	8	193.19	195.00	2	29,821	0.01%
2022/08/04	5	183.20	7	183.79	188.00	-2	29,883	-0.01%
2022/08/03	7	181.86	7	180.93	181.00	0	30,183	0.00%
2022/08/02	1	183.00	2	184.75	186.00	-1	30,199	0.00%
2022/08/01	12.1	190.37	8	189.88	189.50	4.1	30,270	0.01%
2022/07/29	6	192.83	8	194.75	195.50	-2	30,443	-0.01%
2022/07/28	12	190.96	15	191.80	191.00	-3	30,465	-0.01%
2022/07/27	9.1	184.79	9	185.89	187.00	0.1	30,360	0.00%
2022/07/26	7	187.07	7	187.36	186.50	0	30,392	0.00%
2022/07/25	10.1	185.34	10	187.65	185.50	0.1	30,679	0.00%
2022/07/22	4	187.75	3	190.17	188.00	1	30,740	0.00%
2022/07/21	4	184.00	4	185.25	186.00	0	30,751	0.00%
2022/07/20	5	179.90	10	181.50	180.50	-5	30,838	-0.02%
2022/07/19	11	175.14	3	175.00	174.50	8	30,855	0.03%
2022/07/18	7	176.64	6	177.58	176.00	1	30,902	0.00%
2022/07/15	20	174.78	13	175.12	176.50	7	30,939	0.02%
2022/07/14	10	167.40	12	169.17	175.50	-2	30,749	-0.01%
2022/07/13	11	172.00	14	170.46	166.00	-3	30,353	-0.01%
2022/07/12	4	163.75	2	163.75	168.50	2	29,951	0.01%
2022/07/11	13	169.23	13.2	169.27	166.50	-0.2	29,701	0.00%
2022/07/08	17	169.38	15.1	170.79	170.50	1.9	29,604	0.01%
2022/07/07	16	162.03	17	163.47	168.00	-1	29,163	0.00%
2022/07/06	5.2	162.02	8	161.56	160.50	-2.8	28,192	-0.01%
2022/07/05	27	164.13	24	162.69	162.00	3	27,920	0.01%
2022/07/04	7	168.93	23	168.91	170.00	-16	27,225	-0.06%
2022/07/01	6	174.50	4	177.25	170.00	2	26,936	0.01%
2022/06/30	17.1	195.45	11	192.77	188.50	6.1	26,824	0.02%
2022/06/29	6	202.33	7.1	205.11	209.00	-1.1	26,768	0.00%
2022/06/28	4	203.88	4.2	205.74	205.00	-0.2	27,221	0.00%
2022/06/27	9	203.22	11	203.91	204.00	-2	27,511	-0.01%
2022/06/24	5	197.60	5	197.40	196.00	0	27,640	0.00%
2022/06/23	32	195.89	30	196.72	197.00	2	27,833	0.01%
2022/06/22	15.1	189.87	17	189.47	188.50	-1.9	28,270	-0.01%
2022/06/21	7	193.86	9	195.06	199.00	-2	28,926	-0.01%
2022/06/20	17	198.35	13	195.08	192.50	4	29,007	0.01%
2022/06/17	8	196.63	6	197.42	204.50	2	29,177	0.01%
2022/06/16	6	205.08	8	209.56	201.00	-2	28,823	-0.01%
2022/06/15	11	206.59	9	207.33	203.50	2	29,010	0.01%
2022/06/14	7.1	203.10	7	204.71	211.00	0.1	29,119	0.00%
2022/06/13	11.1	211.93	10	210.90	208.50	1.1	28,965	0.00%
2022/06/10	15	213.17	18.1	214.73	219.00	-3.1	28,896	-0.01%
2022/06/09	13	209.08	26.1	210.85	212.00	-13.1	28,690	-0.05%
2022/06/08	4	202.38	6	203.83	206.50	-2	28,613	-0.01%
2022/06/07	7.2	198.68	6	199.50	200.50	1.1	28,659	0.00%
2022/06/06	14.1	203.78	16	203.38	202.50	-2	28,801	-0.01%
2022/06/02	8	210.06	7	209.64	209.00	1	28,755	0.00%
2022/06/01	22.1	209.96	16	209.84	209.50	6.1	28,898	0.02%
2022/05/31	14.2	205.53	10.1	205.59	203.00	4	28,582	0.01%
2022/05/30	16.3	212.92	15	211.13	207.00	1.2	28,155	0.00%
2022/05/27	216	205.88	218	202.22	212.50	-2	27,660	-0.01%	大買/大賣/
2022/05/26	28.1	199.08	30	198.58	198.00	-1.9	27,239	-0.01%
2022/05/25	15	193.63	13	194.77	195.00	2	28,257	0.01%
2022/05/24	17	193.35	19	193.79	191.00	-2	28,262	-0.01%
2022/05/23	10	198.85	9	195.56	194.50	1	28,328	0.00%
2022/05/20	33	199.23	29.1	200.40	200.50	4	28,185	0.01%
2022/05/19	20.1	193.43	32.1	192.84	200.50	-12.1	27,834	-0.04%
2022/05/18	17	188.67	11	189.27	193.50	6	27,147	0.02%
2022/05/17	141	183.33	139	183.96	186.50	2	26,881	0.01%	大買/大賣/
2022/05/16	23	176.63	32	176.22	178.50	-9	26,522	-0.03%
2022/05/13	10	165.00	8	166.88	169.00	2	26,300	0.01%
2022/05/12	9	167.78	1	165.50	165.50	8	26,146	0.03%
2022/05/11	106	177.33	105	177.85	173.00	1	26,127	0.00%	大買/大賣/
2022/05/10	3	168.33	2	168.76	173.00	1	26,129	0.00%
2022/05/09	4	172.25	4	171.13	170.00	0	26,308	0.00%
2022/05/06	13	167.69	8	171.38	172.50	5	26,350	0.02%
2022/05/05	20	172.50	26	171.87	173.50	-6	26,415	-0.02%
2022/05/04	5	169.70	4.2	169.71	167.00	0.8	26,359	0.00%
2022/05/03	6	169.83	23	173.83	171.50	-17	26,392	-0.06%
2022/04/29	27	176.56	4	177.75	174.00	23	26,523	0.09%
2022/04/28	2	170.75	0	0.00	169.50	2	26,444	0.01%
2022/04/27	7	170.79	5	174.00	175.00	2	26,567	0.01%
2022/04/26	5	170.50	14	173.50	175.00	-9	26,696	-0.03%
2022/04/25	14	170.39	6	170.08	169.50	8	26,938	0.03%
2022/04/22	10.1	180.45	14	180.97	180.50	-4	26,942	-0.01%
2022/04/21	2	184.75	4	185.00	185.00	-2	27,071	-0.01%
2022/04/20	7	181.21	5	184.60	179.00	2	27,297	0.01%
2022/04/19	4	177.75	3	177.17	177.00	1	27,306	0.00%
2022/04/18	4	170.63	4	174.38	169.50	0	27,393	0.00%
2022/04/15	7	173.14	3	173.50	170.50	4	27,735	0.01%
2022/04/14	8	177.88	13	178.27	179.50	-5	28,304	-0.02%
2022/04/13	4	172.63	2	172.50	173.00	2	28,427	0.01%
2022/04/12	3	169.50	1	169.50	169.50	2	28,619	0.01%
2022/04/11	2	172.00	0	0.00	168.00	2	28,722	0.01%
2022/04/08	10.1	173.93	9	174.44	174.50	1.1	28,998	0.00%
2022/04/07	3	173.33	1.1	169.82	168.00	1.9	28,841	0.01%
2022/04/06	5	176.40	5	176.50	176.50	0	28,591	0.00%
2022/04/01	4.1	179.76	4	180.48	180.50	0	28,306	0.00%
2022/03/31	17	185.09	15.1	188.50	185.00	1.9	28,140	0.01%
2022/03/30	11	178.27	14	180.07	179.50	-3	28,215	-0.01%
2022/03/29	5	176.90	5	177.80	179.50	0	27,933	0.00%
2022/03/28	11	177.68	12	177.79	181.50	-1	27,650	0.00%
2022/03/25	18.1	176.19	16	176.34	177.00	2.1	27,280	0.01%
2022/03/24	414	164.11	417	172.28	172.50	-3	26,557	-0.01%	大買/大賣/
2022/03/23	7	155.07	7	156.93	157.00	0	25,865	0.00%
2022/03/22	4	147.75	10.1	149.83	153.00	-6.1	26,108	-0.02%
2022/03/21	5.1	144.49	4	144.38	144.50	1.1	25,879	0.00%
2022/03/18	8	143.31	9	144.44	145.50	-1	26,077	0.00%
2022/03/17	5	137.60	6.2	138.02	140.00	-1.2	25,941	0.00%
2022/03/16	3	129.67	3	131.33	130.00	0	25,870	0.00%
2022/03/15	5.2	128.67	4	128.75	126.50	1.2	26,235	0.00%
2022/03/11	1	132.00	2	132.50	132.00	-1	26,591	0.00%
2022/03/10	4.1	133.60	2	132.00	131.00	2.1	26,570	0.01%
2022/03/09	7	132.71	11	132.68	134.50	-4	26,616	-0.02%
2022/03/08	4	134.38	0	0.00	130.00	4	26,447	0.02%
2022/03/07	5	138.80	1	137.00	138.00	4	26,398	0.02%
2022/03/04	2	146.00	2	146.25	147.00	0	26,573	0.00%
2022/03/03	6	148.58	6.2	149.76	146.50	-0.2	26,961	0.00%
2022/03/02	5	147.10	0	0.00	146.50	5	27,141	0.02%
2022/03/01	2	150.25	1	151.00	150.00	1	27,201	0.00%
2022/02/25	5	148.90	3	151.50	147.50	2	27,962	0.01%
2022/02/24	6	149.75	15	147.17	147.00	-9	26,920	-0.03%
2022/02/23	7	152.50	11.4	151.35	152.50	-4.4	27,583	-0.02%
2022/02/22	2	145.75	3	146.83	146.00	-1	28,880	0.00%
2022/02/21	3	147.17	2	148.25	149.00	1	28,897	0.00%
2022/02/18	1	143.50	1	147.50	146.00	0	28,964	0.00%
2022/02/17	17	143.65	6	145.33	146.00	11	28,875	0.04%
2022/02/16	2	141.25	1	140.50	140.50	1	28,656	0.00%
2022/02/15	3.1	141.71	3	139.33	138.00	0.1	28,612	0.00%
2022/02/14	4	142.00	6	141.42	141.50	-2	28,361	-0.01%
2022/02/11	4.1	148.04	5	149.10	148.50	-0.9	28,145	0.00%
2022/02/10	6.2	159.07	5	158.60	152.00	1.2	28,105	0.00%
2022/02/09	3	157.67	4	158.13	156.50	-1	27,722	0.00%
2022/02/08	12	155.79	8	154.19	154.00	4	27,684	0.01%
2022/02/07	4	154.00	0.1	155.00	157.50	3.9	27,610	0.01%
2022/01/26	5	147.50	2	148.50	146.50	3	27,338	0.01%
2022/01/25	9	150.61	8	148.50	147.50	1	27,662	0.00%
2022/01/24	4	148.75	4	150.88	154.50	0	27,855	0.00%
2022/01/21	4	155.38	11	153.64	153.00	-7	27,721	-0.03%
2022/01/20	9.1	157.33	5	155.80	155.50	4.1	27,787	0.01%
2022/01/19	4	158.00	4.1	158.76	160.00	-0.1	27,546	0.00%
2022/01/18	2	153.00	7.1	156.35	157.50	-5.1	27,586	-0.02%
2022/01/17	5.1	150.15	8	150.38	153.00	-2.9	27,342	-0.01%
2022/01/14	14	142.54	11	144.23	149.50	3	27,570	0.01%
2022/01/13	1	140.00	3.5	140.88	145.50	-2.5	27,268	-0.01%
2022/01/12	5	145.70	5.8	144.78	146.00	-0.8	26,742	0.00%
2022/01/11	6	150.17	2	150.00	148.00	4	26,472	0.02%
2022/01/10	6	148.58	9	149.11	147.00	-3	26,245	-0.01%
2022/01/07	24.4	153.68	20	152.23	150.00	4.4	25,915	0.02%
2022/01/06	7	152.93	9	153.44	158.50	-2	25,141	-0.01%
2022/01/05	6	156.50	2.2	156.03	152.00	3.8	24,830	0.02%
2022/01/04	3	156.33	4	157.50	156.50	-1	24,805	0.00%
2022/01/03	10	157.05	7	156.71	155.00	3	24,513	0.01%
2021/12/30	0	0.00	4	147.13	151.00	-4	23,918	-0.02%
2021/12/29	0.1	146.50	2	146.00	146.00	-1.9	23,910	-0.01%
2021/12/28	2	148.00	2.2	148.40	148.50	-0.2	24,017	0.00%
2021/12/27	9.3	148.09	4	148.88	146.50	5.3	23,982	0.02%
2021/12/24	23	149.20	25.2	148.60	148.00	-2.2	23,720	-0.01%
2021/12/23	3	141.83	2	141.75	142.50	1	22,952	0.00%
2021/12/22	2.2	137.84	2	137.50	138.00	0.2	23,031	0.00%
2021/12/21	4	136.63	9	135.28	136.50	-5	23,073	-0.02%
2021/12/20	15	136.56	17	136.85	134.00	-2	23,026	-0.01%
2021/12/17	7.1	142.99	2	141.50	143.00	5.1	23,008	0.02%
2021/12/16	15	142.20	12	142.42	143.00	3	22,816	0.01%
2021/12/15	2	133.75	3	134.83	135.00	-1	22,129	0.00%
2021/12/14	4	134.25	12	133.13	135.00	-8	21,914	-0.04%
2021/12/13	22.1	137.11	12	138.00	135.00	10.1	21,607	0.05%
2021/12/10	5	131.30	6	131.92	136.00	-1	21,243	0.00%
2021/12/09	17	133.50	15	134.57	131.50	2	20,944	0.01%
2021/12/08	5	129.90	4	130.63	133.00	1	20,495	0.00%
2021/12/07	1	125.00	15	124.40	129.00	-14	20,086	-0.07%
2021/12/06	5.1	120.91	5.1	121.13	123.00	0	19,850	0.00%
2021/12/03	12	122.29	0	0.00	127.00	12	19,809	0.06%
2021/12/02	3	123.17	7	121.43	118.00	-4	19,497	-0.02%
2021/12/01	4	120.25	4	121.63	122.00	0	19,303	0.00%
2021/11/30	10	125.30	9	125.22	125.50	1	19,069	0.01%
2021/11/29	10.2	120.22	8	120.50	123.00	2.2	18,690	0.01%
2021/11/26	4	118.00	7	118.00	116.50	-3	18,253	-0.02%
2021/11/25	7	121.71	9	121.83	124.00	-2	18,128	-0.01%
2021/11/24	14.1	125.13	10.1	122.28	121.50	4	18,025	0.02%
2021/11/23	4	119.88	8	119.75	122.00	-4	17,380	-0.02%
2021/11/22	13.1	119.07	7.7	119.59	121.00	5.4	17,102	0.03%
2021/11/19	11	115.91	16	115.59	117.00	-5	16,077	-0.03%
2021/11/18	1	104.50	4	106.50	106.50	-3	14,565	-0.02%
2021/11/17	0	0.00	5	95.74	97.00	-5	14,477	-0.03%
2021/11/16	2	92.95	5	92.92	93.00	-3	14,555	-0.02%
2021/11/12	6	94.45	1	95.00	94.00	5	14,618	0.03%
2021/11/11	5	91.42	2	92.05	91.30	3	14,472	0.02%
2021/11/10	1	90.90	0	0.00	90.40	1	14,615	0.01%
2021/11/08	0	0.00	0	88.90	88.30	0	14,387	0.00%
2021/11/05	1	87.50	1	89.30	93.40	0	14,490	0.00%
2021/11/04	0	0.00	1	91.80	90.60	-1	14,242	-0.01%
2021/11/03	0	0.00	5	94.40	93.70	-5	14,336	-0.03%
2021/11/02	1	97.60	3.1	93.97	93.10	-2.1	14,258	-0.01%
2021/11/01	1	95.60	0	0.00	95.60	1	13,772	0.01%
2021/10/29	0	0.00	1	90.80	91.90	-1	13,483	-0.01%
2021/10/28	1	90.00	14	91.24	90.90	-13	13,464	-0.10%
2021/10/27	1	88.00	0	0.00	88.20	1	13,179	0.01%
2021/10/26	28	89.92	30	90.04	88.30	-2	13,181	-0.02%
2021/10/25	4	86.08	0	0.00	87.10	4	12,835	0.03%
2021/10/22	2	81.85	7.3	86.04	86.60	-5.3	12,899	-0.04%
2021/10/21	0	0.00	2	82.15	81.10	-2	12,593	-0.02%
2021/10/20	2	82.00	1	80.80	81.10	1	12,804	0.01%
2021/10/19	2.1	81.09	6	81.68	82.00	-3.9	12,849	-0.03%
2021/10/18	1	78.40	1.1	80.45	80.50	-0.1	12,887	0.00%
2021/10/15	0	0.00	3	77.00	79.00	-3	13,101	-0.02%
2021/10/14	5	74.90	4	75.65	74.50	1	13,458	0.01%
2021/10/13	5	78.58	4	77.63	77.30	1	13,687	0.01%
2021/10/12	4	78.40	16	78.64	78.90	-12	13,570	-0.09%
2021/10/08	4	73.68	2	74.10	74.00	2	13,284	0.02%
2021/10/07	3	72.30	1	72.51	72.60	2	13,358	0.01%
2021/10/06	2	71.50	0	0.00	70.70	2	13,536	0.01%
2021/10/05	2	68.85	1	70.50	70.60	1	13,501	0.01%
2021/10/04	0	0.00	1	70.50	69.00	-1	13,401	-0.01%
2021/10/01	5	72.72	4	73.50	72.50	1	13,377	0.01%
2021/09/30	1	73.13	0.2	73.20	73.80	0.8	13,553	0.01%
2021/09/29	4	74.73	5.2	75.65	73.10	-1.2	13,839	-0.01%
2021/09/28	5	80.88	6	81.18	78.70	-1	13,692	-0.01%
2021/09/27	4	82.38	4	82.45	82.40	0	13,539	0.00%
2021/09/24	1.4	82.14	0	0.00	82.50	1.4	13,495	0.01%
2021/09/23	0	0.00	4	78.45	78.80	-4	13,274	-0.03%
2021/09/22	2	75.60	3	74.97	75.70	-1	13,293	-0.01%
2021/09/17	1	75.80	0	0.00	75.70	1	13,406	0.01%
2021/09/15	1	77.20	0	0.00	76.20	1	13,604	0.01%
2021/09/13	2.1	78.32	1	80.00	77.50	1.1	14,245	0.01%
2021/09/10	0	0.00	2	78.40	78.90	-2	14,266	-0.01%
2021/09/09	2	77.10	0	0.00	77.30	2	14,264	0.01%
2021/09/08	0	0.00	1	75.20	76.30	-1	14,439	-0.01%
2021/09/07	0	0.00	1.2	74.48	75.20	-1.2	14,533	-0.01%
2021/09/06	3	75.67	1	76.70	75.20	2	14,779	0.01%
2021/09/03	0	0.00	2	75.60	75.80	-2	14,783	-0.01%
2021/09/02	1	76.50	4	77.40	75.80	-3	14,745	-0.02%
2021/09/01	1	78.50	1	79.20	78.50	0	14,701	0.00%
2021/08/31	5.1	78.43	7	78.26	78.30	-1.9	14,683	-0.01%
2021/08/30	1	80.10	4	80.53	80.50	-3	14,568	-0.02%
2021/08/27	20.2	82.26	11	83.07	82.40	9.2	14,439	0.06%
2021/08/26	1	79.70	7	78.99	80.30	-6	14,087	-0.04%
2021/08/25	1	75.80	0	0.00	77.00	1	14,095	0.01%
2021/08/24	4	76.08	0	0.00	76.00	4	14,144	0.03%
2021/08/23	3	77.43	0	0.00	77.50	3	14,026	0.02%
2021/08/20	1	76.00	4	76.88	77.20	-3	13,897	-0.02%
2021/08/19	3	74.70	1	77.40	73.00	2	13,602	0.01%
2021/08/18	2	76.40	1	72.90	77.10	1	13,620	0.01%
2021/08/17	1	74.40	0	0.00	71.70	1	13,630	0.01%
2021/08/16	1	73.50	5	73.36	76.20	-4	13,559	-0.03%
2021/08/13	1	78.30	0	0.00	76.00	1	13,425	0.01%
2021/08/12	0	0.00	1	76.40	78.80	-1	13,651	-0.01%
2021/08/11	3.3	78.33	4	79.08	77.20	-0.8	13,660	-0.01%
2021/08/10	0	0.00	0.3	82.00	82.80	-0.3	13,480	0.00%
2021/08/09	15.1	84.61	5	84.24	80.90	10.1	13,602	0.07%
2021/08/06	3.1	87.61	1	88.00	87.30	2.1	13,439	0.02%
2021/08/05	3	88.10	1	89.00	88.30	2	13,551	0.01%
2021/08/04	3.1	87.90	3	88.47	88.20	0.1	13,790	0.00%
2021/08/03	1	87.80	3	85.00	87.80	-2	13,794	-0.01%
2021/08/02	3	82.57	4	83.74	83.10	-1	13,646	-0.01%
2021/07/30	1	81.60	0	0.00	80.60	1	13,528	0.01%
2021/07/29	2	83.10	0	0.00	83.10	2	13,469	0.01%
2021/07/28	4.2	79.47	7	78.10	82.20	-2.8	13,456	-0.02%
2021/07/27	17	86.83	5	88.10	85.10	12	13,395	0.09%
2021/07/26	6	87.08	7	90.01	89.70	-1	13,392	-0.01%
2021/07/22	6	86.88	1	87.20	86.70	5	13,627	0.04%
2021/07/21	1	88.50	1.1	85.76	84.70	-0.1	13,517	0.00%
2021/07/20	6	92.33	4	91.60	91.70	2	13,586	0.01%
2021/07/19	3.1	88.40	4	86.00	89.60	-0.9	13,331	-0.01%
2021/07/15	1	84.50	0	0.00	83.80	1	13,148	0.01%
2021/07/14	0	0.00	5	85.60	85.10	-5	13,153	-0.04%
2021/07/13	5	86.30	7	85.21	85.80	-2	13,029	-0.02%
2021/07/12	1	85.10	9	83.96	84.20	-8	12,905	-0.06%
2021/07/09	10	83.14	0	0.00	83.20	10	12,932	0.08%
2021/07/08	0	81.50	0	0.00	82.10	0	12,967	0.00%
2021/07/07	6	80.43	10	80.43	81.60	-4	12,863	-0.03%
2021/07/06	3	80.53	17	80.62	80.10	-14	12,696	-0.11%
2021/07/05	10	77.50	5	75.10	77.50	5	12,519	0.04%
2021/07/02	0	0.00	2	74.00	74.20	-2	12,507	-0.02%
2021/07/01	3	75.00	0	0.00	74.20	3	12,619	0.02%
2021/06/30	1	74.20	1.1	75.01	74.60	-0.1	12,526	0.00%
2021/06/29	1	74.90	3	74.80	74.10	-2	12,405	-0.02%
2021/06/28	3	75.23	7	74.29	75.60	-4	12,425	-0.03%
2021/06/25	1	72.70	6	73.00	73.40	-5	12,329	-0.04%
2021/06/24	6	73.72	1	73.30	73.50	5	12,357	0.04%
2021/06/23	7	74.60	8	75.40	74.80	-1	12,292	-0.01%
2021/06/22	12	73.69	9	73.82	72.40	3	12,022	0.02%
2021/06/21	5.1	70.22	3	71.07	70.40	2.1	11,687	0.02%
2021/06/18	2	70.05	3	70.50	70.60	-1	11,698	-0.01%
2021/06/17	0	0.00	2	71.20	71.20	-2	11,722	-0.02%
2021/06/16	16	69.05	12	69.59	69.30	4	11,791	0.03%
2021/06/15	1	68.50	2	67.85	67.80	-1	11,687	-0.01%
2021/06/11	2	64.10	3	63.83	63.60	-1	11,555	-0.01%
2021/06/10	1	64.60	1	63.80	64.00	0	11,777	0.00%
2021/06/09	0	0.00	1	65.10	65.00	-1	11,889	-0.01%
2021/06/08	2	64.80	0	0.00	64.80	2	11,937	0.02%
2021/06/07	0	0.00	6	62.00	64.10	-6	11,934	-0.05%
2021/06/04	1	64.70	0	0.00	64.30	1	11,845	0.01%
2021/06/03	3	65.00	0	0.00	65.80	3	11,859	0.03%
2021/06/02	1	63.50	2	65.55	64.30	-1	11,861	-0.01%
2021/06/01	0	0.00	1	63.80	64.00	-1	11,763	-0.01%
2021/05/28	3	61.73	5.4	61.62	61.50	-2.4	11,730	-0.02%
2021/05/26	5	61.00	0	0.00	62.00	5	11,829	0.04%
2021/05/25	2	61.45	4	59.83	62.10	-2	11,766	-0.02%
2021/05/24	2	57.60	2	58.20	57.70	0	11,779	0.00%
2021/05/21	4.1	57.51	1	57.80	57.60	3.1	11,816	0.03%
2021/05/20	7	58.66	5	59.06	57.50	2	11,905	0.02%
2021/05/19	3	56.40	4	56.05	56.80	-1	11,823	-0.01%
2021/05/18	2	54.35	1	56.10	55.80	1	12,099	0.01%
2021/05/17	5.5	53.73	0	0.00	52.20	5.5	12,110	0.05%
2021/05/14	3	57.07	1	57.90	56.80	2	11,978	0.02%
2021/05/13	0	0.00	1	56.00	55.20	-1	11,918	-0.01%
2021/05/12	3	54.73	4	55.90	54.50	-1	11,847	-0.01%
2021/05/11	3	57.73	1	58.90	55.30	2	11,750	0.02%
2021/05/10	3	60.13	0	0.00	59.90	3	12,020	0.02%
2021/05/07	1	61.60	5	61.00	61.40	-4	12,225	-0.03%
2021/05/06	2	58.60	0	0.00	59.00	2	12,352	0.02%
2021/05/04	2.5	62.06	3	59.80	60.50	-0.5	12,696	0.00%
2021/05/03	2	64.30	3	64.83	63.00	-1	12,729	-0.01%
2021/04/29	2	68.50	2	69.45	66.40	0	12,823	0.00%
2021/04/28	4	64.15	2	64.00	65.70	2	12,537	0.02%
2021/04/26	4	63.15	0	0.00	62.80	4	12,303	0.03%
2021/04/23	0	0.00	4	59.43	61.40	-4	11,914	-0.03%
2021/04/21	2	58.00	5	57.70	57.30	-3	11,799	-0.03%
2021/04/20	0	0.00	1	57.20	57.40	-1	11,736	-0.01%
2021/04/16	5	55.52	2	56.00	55.20	3	11,708	0.03%
2021/04/15	0	0.00	3	55.50	56.00	-3	11,723	-0.03%
2021/04/14	1	52.00	1	52.50	52.90	0	11,656	0.00%
2021/04/13	0	0.00	1	54.70	54.00	-1	11,682	-0.01%
2021/04/09	3	55.67	2	55.70	55.30	1	12,358	0.01%
2021/04/08	0	0.00	2	56.80	57.00	-2	12,227	-0.02%
2021/04/07	0	0.00	7	55.96	56.70	-7	12,186	-0.06%
2021/03/31	0	0.00	11	54.65	55.10	-11	12,061	-0.09%
2021/03/30	1	54.60	0	54.50	54.20	1	12,004	0.01%
2021/03/29	1	54.90	0	0.00	54.20	1	12,152	0.01%
2021/03/26	0	0.00	2	54.05	54.50	-2	12,295	-0.02%
2021/03/25	1	53.50	0	0.00	53.30	1	12,454	0.01%
2021/03/23	7	54.00	1	53.50	53.40	6	13,027	0.05%
2021/03/22	1	54.50	1	54.50	54.70	0	13,350	0.00%
2021/03/19	1	53.80	0	0.00	54.80	1	13,461	0.01%
2021/03/18	3	53.50	0	0.00	53.90	3	13,316	0.02%
2021/03/17	2	53.05	9	53.73	52.60	-7	13,694	-0.05%
2021/03/15	10	50.75	0	0.00	52.10	10	13,566	0.07%
2021/03/11	2	50.00	0	0.00	51.10	2	13,364	0.01%
2021/03/10	0	0.00	1	49.15	49.20	-1	13,455	-0.01%
2021/03/09	2	49.00	0	0.00	49.40	2	13,567	0.01%
2021/03/08	0	0.00	1	50.20	49.20	-1	13,596	-0.01%
2021/03/05	2	49.63	4	49.64	49.00	-2	13,605	-0.01%
2021/03/04	1	50.40	0	0.00	50.20	1	13,548	0.01%
2021/03/02	10	51.99	1	52.40	50.80	9	13,458	0.07%
2021/02/26	2	50.05	3	50.30	50.50	-1	13,419	-0.01%
2021/02/25	2	50.85	0	0.00	51.10	2	13,502	0.01%
2021/02/24	1	49.70	1	50.40	49.70	0	13,605	0.00%
2021/02/23	1	51.40	0	0.00	51.40	1	13,783	0.01%
2021/02/22	13	53.95	2	53.70	53.00	11	13,846	0.08%
2021/02/19	10	52.50	13	52.33	52.60	-3	13,716	-0.02%
2021/02/18	1	52.60	5	51.50	52.60	-4	13,480	-0.03%
2021/02/17	0	0.00	1	50.00	49.35	-1	13,096	-0.01%
2021/02/05	10	48.05	10	48.40	48.05	0	12,921	0.00%
2021/02/04	21	49.16	20	49.19	48.50	1	12,838	0.01%
2021/02/03	1	48.85	6	48.90	49.90	-5	12,713	-0.04%
2021/02/02	2	50.30	4	49.55	49.60	-2	12,568	-0.02%
2021/02/01	2	49.93	6	50.30	50.50	-4	12,400	-0.03%
2021/01/29	1	49.05	1	49.50	49.10	0	11,970	0.00%
2021/01/28	0	0.00	3	48.30	47.20	-3	11,788	-0.03%
2021/01/27	8	50.14	6	49.93	49.55	2	11,599	0.02%
2021/01/26	7	49.01	9	49.37	49.25	-2	11,336	-0.02%
2021/01/25	7	48.44	10	48.24	48.60	-3	11,053	-0.03%
2021/01/22	2	46.73	51	47.39	48.10	-49	10,747	-0.46%
2021/01/21	2	43.80	0	0.00	45.35	2	10,434	0.02%
2021/01/20	1	43.65	0	0.00	43.35	1	10,307	0.01%
2021/01/18	6	43.87	3	44.25	44.80	3	10,163	0.03%
2021/01/15	17	44.63	2	44.30	44.30	15	10,066	0.15%
2021/01/14	5	45.34	1	45.35	45.25	4	9,898	0.04%
2021/01/12	12	46.35	1	46.60	46.30	11	9,641	0.11%
2021/01/11	9	47.33	0	0.00	47.80	9	9,521	0.09%
2021/01/08	7	47.69	7	48.36	47.45	0	9,504	0.00%
2021/01/07	42	48.20	40	48.48	48.15	2	9,418	0.02%
2021/01/06	41	48.16	41	48.85	47.05	0	9,411	0.00%
2021/01/05	58	48.47	40	49.23	49.00	18	9,338	0.19%
2021/01/04	2	46.15	17	48.53	48.50	-15	8,979	-0.17%
2020/12/30	21	45.88	20	46.70	45.95	1	8,502	0.01%
2020/12/28	20	46.50	20	45.75	46.65	0	8,355	0.00%
2020/12/25	25	45.39	25	45.78	45.30	0	8,273	0.00%
2020/12/24	20	45.89	12	46.39	45.45	8	8,225	0.10%
2020/12/23	17	46.37	17	47.21	45.85	0	8,175	0.00%
2020/12/22	23	47.81	18	47.63	45.50	5	8,084	0.06%
2020/12/21	1	47.45	35	46.29	48.20	-34	7,859	-0.43%
2020/12/18	8	47.73	17	47.77	46.10	-9	7,645	-0.12%
2020/12/17	1	46.10	1	46.10	46.30	0	7,137	0.00%
2020/12/16	22	45.42	36	45.79	46.90	-14	6,983	-0.20%
2020/12/15	30	43.50	4	45.39	43.80	26	6,570	0.40%
2020/12/14	1	45.60	0	0.00	46.00	1	6,367	0.02%
2020/12/11	4	45.28	4	44.78	45.40	0	6,225	0.00%
2020/12/10	0	0.00	1	42.80	43.45	-1	5,707	-0.02%
2020/12/09	2	42.08	0	0.00	42.20	2	5,573	0.04%
2020/12/07	0	0.00	3	43.00	42.90	-3	5,773	-0.05%
2020/12/03	0	0.00	1	43.10	42.75	-1	5,731	-0.02%
2020/12/01	0	0.00	5	42.00	42.50	-5	5,581	-0.09%
2020/11/30	0	0.00	2	41.45	41.00	-2	5,576	-0.04%
2020/11/27	1	41.70	0	0.00	41.75	1	5,694	0.02%
2020/11/26	0	0.00	7	41.94	41.95	-7	5,804	-0.12%
2020/11/25	2	41.83	25	42.30	41.90	-23	5,880	-0.39%
2020/11/24	10	42.30	34	42.36	42.10	-24	6,174	-0.39%
2020/11/23	0	0.00	13	42.84	42.80	-13	6,054	-0.21%
2020/11/20	5	41.99	18	41.88	41.90	-13	5,885	-0.22%
2020/11/19	2	40.35	1	40.80	40.70	1	5,592	0.02%
2020/11/18	50	39.95	0	0.00	39.95	50	5,521	0.91%
2020/11/12	0	0.00	1	39.95	39.35	-1	6,406	-0.02%
2020/11/06	0	0.00	7	39.89	39.30	-7	7,464	-0.09%
2020/11/05	3	40.17	0	0.00	39.30	3	7,547	0.04%
2020/10/20	0	0.00	2	38.75	38.50	-2	8,262	-0.02%
2020/10/13	0	0.00	1	36.80	38.10	-1	8,795	-0.01%
2020/10/12	1	37.55	0	0.00	37.50	1	8,885	0.01%
2020/10/08	1	38.60	0	0.00	38.35	1	8,979	0.01%
2020/10/06	2	38.80	0	0.00	39.05	2	9,384	0.02%
2020/09/29	2	37.95	0	0.00	37.75	2	9,976	0.02%
2020/09/25	1	37.55	0	0.00	37.60	1	10,413	0.01%
2020/09/24	0	0.00	3	38.60	38.55	-3	10,511	-0.03%
2020/09/22	1	40.15	0	0.00	40.05	1	11,084	0.01%
2020/09/17	2	40.95	0	0.00	40.85	2	11,195	0.02%
2020/09/16	2	41.60	4	41.65	41.30	-2	11,249	-0.02%
2020/09/15	2	42.10	3	42.27	41.65	-1	11,338	-0.01%
2020/09/14	4	41.55	5	41.35	41.70	-1	11,693	-0.01%
2020/09/10	10	41.39	0	0.00	40.80	10	12,189	0.08%
2020/09/09	2	41.50	0	0.00	41.15	2	12,078	0.02%
2020/09/07	0	0.00	2	40.15	40.10	-2	12,136	-0.02%
2020/09/04	0	0.00	4	40.25	40.65	-4	12,307	-0.03%
2020/09/02	3	41.17	2	41.18	41.15	1	13,279	0.01%
2020/08/31	10	41.67	0	0.00	41.20	10	13,354	0.07%
2020/08/28	3	41.62	3	41.68	41.40	0	13,442	0.00%
2020/08/26	2	39.88	4	39.65	39.80	-2	13,449	-0.01%
2020/08/25	11	39.22	0	0.00	40.10	11	13,704	0.08%
2020/08/24	1	38.45	0	0.00	38.95	1	13,789	0.01%
2020/08/21	2	38.33	2	38.10	38.50	0	14,062	0.00%
2020/08/20	35	38.07	18	37.93	38.50	17	14,188	0.12%
2020/08/19	16	40.25	23	40.38	40.10	-7	14,272	-0.05%
2020/08/18	1	41.35	0	0.00	41.20	1	14,805	0.01%
2020/08/17	5	43.61	5	44.19	43.50	0	15,335	0.00%
2020/08/14	11	43.40	1	43.90	43.55	10	15,665	0.06%
2020/08/13	8	44.06	8	43.51	44.00	0	16,035	0.00%
2020/08/12	2	40.88	0	0.00	40.90	2	15,663	0.01%
2020/08/11	7	40.66	0	0.00	41.30	7	15,714	0.04%
2020/08/10	5	41.55	0	0.00	40.60	5	15,931	0.03%
2020/08/04	2	41.15	2	41.45	41.50	0	17,247	0.00%
2020/07/30	1	41.70	2	41.43	41.40	-1	17,869	-0.01%
2020/07/28	1	39.50	4	39.84	39.45	-3	17,901	-0.02%
2020/07/27	0	0.00	1	40.80	40.55	-1	17,835	-0.01%
2020/07/24	1	42.10	4	41.40	41.30	-3	17,873	-0.02%
2020/07/23	0	0.00	1	42.15	42.00	-1	17,960	-0.01%
2020/07/22	3	41.97	1	42.75	42.80	2	18,107	0.01%
2020/07/21	0	0.00	1	41.60	41.50	-1	17,986	-0.01%
2020/07/17	1	41.30	11	40.21	39.85	-10	17,837	-0.06%
2020/07/16	10	43.45	3	43.23	43.25	7	17,635	0.04%
2020/07/14	1	43.00	1	43.55	42.50	0	17,379	0.00%
2020/07/10	0	0.00	1	42.75	42.50	-1	17,133	-0.01%
2020/07/09	4	41.79	22	41.95	41.95	-18	16,925	-0.11%
2020/07/08	2	43.40	0	0.00	43.85	2	16,649	0.01%
2020/07/07	0	0.00	4	43.55	43.50	-4	16,597	-0.02%
2020/07/06	13	44.73	6	44.40	44.00	7	16,597	0.04%
2020/07/03	6	43.37	4	43.11	43.00	2	16,418	0.01%
2020/07/02	22	42.63	12	42.28	43.95	10	16,271	0.06%
2020/07/01	3	41.82	21	41.60	41.95	-18	15,947	-0.11%
2020/06/29	0	0.00	0.5	40.65	40.65	-0.5	15,658	0.00%
2020/06/24	3	40.75	0	0.00	40.50	3	15,616	0.02%
2020/06/22	0	0.00	6	41.12	40.55	-6	15,677	-0.04%
2020/06/19	11	40.98	3	41.00	40.50	8	15,803	0.05%
2020/06/18	9	40.13	59	39.44	40.60	-50	15,511	-0.32%
2020/06/17	0	0.00	21	38.30	38.40	-21	15,081	-0.14%
2020/06/16	1	38.30	41	38.54	38.75	-40	15,016	-0.27%
2020/06/15	1	37.90	0	0.00	37.70	1	15,009	0.01%
2020/06/12	11	38.31	51	38.10	37.95	-40	14,993	-0.27%
2020/06/11	30	38.31	21	38.58	38.20	9	14,908	0.06%
2020/06/10	82	38.00	160	37.59	38.05	-78	14,791	-0.53%	大賣/
2020/06/09	3	38.00	401	38.47	37.35	-398	14,569	-2.73%	大賣/鉅額交易
2020/06/08	1	41.00	91	40.37	40.55	-90	13,891	-0.65%
2020/06/05	11	40.62	60	40.45	40.80	-49	13,694	-0.36%
2020/06/04	13	40.55	23	41.07	40.35	-10	13,703	-0.07%
2020/06/03	6	41.40	1	41.20	41.10	5	13,553	0.04%
2020/06/02	0.2	41.10	11	41.53	41.00	-10.8	13,320	-0.08%
2020/06/01	35	41.50	0	0.00	41.85	35	13,121	0.27%
2020/05/29	40	41.01	20	41.15	40.60	20	12,818	0.16%
2020/05/28	52	41.12	25	41.81	40.55	27	12,660	0.21%
2020/05/27	66	41.75	90	42.04	41.60	-24	12,319	-0.19%
2020/05/26	2	41.95	3	41.88	41.70	-1	12,135	-0.01%
2020/05/25	15	42.23	126	41.88	42.30	-111	11,780	-0.94%	大賣/鉅額交易
2020/05/22	3	40.33	50	40.08	39.80	-47	11,043	-0.43%
2020/05/21	10	39.26	4	38.95	38.85	6	10,233	0.06%
2020/05/20	2	38.70	10	37.38	39.05	-8	9,765	-0.08%
2020/05/19	7	36.69	0	0.00	36.30	7	9,161	0.08%
2020/05/18	22	35.55	3	35.45	36.10	19	8,953	0.21%
2020/05/15	1	36.00	1	35.95	35.80	0	8,840	0.00%
2020/05/14	37.3	36.89	4	37.45	36.50	33.3	8,503	0.39%
2020/05/13	0	0.00	67	36.94	37.45	-67	8,158	-0.82%
2020/05/12	10	35.60	73	35.97	35.85	-63	7,777	-0.81%
2020/05/11	11	33.84	59	34.90	34.90	-48	7,351	-0.65%
2020/05/08	0	0.00	58	33.69	33.00	-58	6,940	-0.84%
2020/05/07	0	0.00	46	31.74	31.95	-46	6,412	-0.72%
2020/05/06	6	31.45	0	0.00	31.25	6	6,293	0.10%
2020/05/04	20	30.10	0	0.00	30.55	20	6,093	0.33%
2020/04/29	0	0.00	3	30.73	30.75	-3	6,055	-0.05%
2020/04/28	4	31.01	1	31.10	30.95	3	6,023	0.05%
2020/04/27	10	30.20	41	30.50	30.80	-31	5,969	-0.52%
2020/04/24	0	0.00	27	28.90	28.95	-27	5,749	-0.47%
2020/04/23	0	0.00	2	28.28	28.35	-2	5,699	-0.04%
2020/04/22	1	27.55	0	0.00	28.10	1	5,707	0.02%
2020/04/21	26	28.24	6	28.55	27.80	20	5,660	0.35%
2020/04/20	15	28.93	3	29.03	28.85	12	5,640	0.21%
2020/04/17	2.5	29.10	8	29.42	28.75	-5.5	5,625	-0.10%
2020/04/16	1	29.25	26	29.28	29.10	-25	5,528	-0.45%
2020/04/14	4	27.79	2	27.85	27.90	2	5,394	0.04%
2020/04/13	6	27.56	0	0.00	27.50	6	5,393	0.11%
2020/04/10	2	27.68	10	27.65	27.80	-8	5,406	-0.15%
2020/04/09	2	28.00	10	27.48	27.60	-8	5,419	-0.15%
2020/04/08	10	26.35	26	26.25	26.80	-16	5,307	-0.30%
2020/04/07	2	25.60	124	25.76	25.90	-122	5,205	-2.34%	大賣/鉅額交易
2020/04/06	1	25.15	78	25.14	25.20	-77	5,157	-1.49%
2020/03/31	3	24.92	0	0.00	24.70	3	5,167	0.06%
2020/03/30	130	24.92	20	24.90	25.10	110	5,085	2.16%	大買/鉅額交易
2020/03/27	5	24.60	3	24.82	24.60	2	4,988	0.04%
2020/03/26	1	23.80	5	24.10	24.05	-4	4,862	-0.08%
2020/03/25	82	24.65	0	0.00	24.30	82	4,773	1.72%
2020/03/24	21	23.69	20	23.60	23.75	1	4,530	0.02%
2020/03/23	25	21.59	0	0.00	21.60	25	4,424	0.57%
2020/03/20	0	0.00	2	22.80	22.60	-2	4,426	-0.05%
2020/03/19	7.3	22.11	1	21.35	21.00	6.3	4,364	0.14%
2020/03/18	5	22.65	0	0.00	22.40	5	4,298	0.12%
2020/03/17	5	22.50	0	0.00	22.00	5	4,367	0.11%
2020/03/13	0	0.00	2	23.60	25.00	-2	4,384	-0.05%
2020/03/12	0	0.00	8	26.30	26.15	-8	4,318	-0.19%
2020/03/10	25	28.05	157	28.14	28.40	-132	4,285	-3.08%	大賣/鉅額交易
2020/03/09	53	29.50	0	0.00	29.00	53	4,176	1.27%
2020/03/06	104	30.31	0	0.00	30.30	104	4,136	2.51%	大買/鉅額交易
2020/03/05	5	30.75	0	0.00	30.60	5	4,249	0.12%
2020/03/04	0	0.00	4	30.35	30.30	-4	4,292	-0.09%
2020/03/02	0	0.00	8	30.46	30.60	-8	4,476	-0.18%
2020/02/27	0	0.00	52	31.53	30.90	-52	4,561	-1.14%
2020/02/26	0	0.00	6	31.00	31.05	-6	4,704	-0.13%
2020/02/24	26	30.70	3	30.80	30.65	23	5,145	0.45%
2020/02/21	26	31.15	0	0.00	31.20	26	5,163	0.50%
2020/02/19	0	0.00	2	31.20	31.05	-2	5,182	-0.04%
2020/02/18	2	30.95	0	0.00	30.85	2	5,200	0.04%
2020/02/14	0	0.00	1	30.30	30.30	-1	5,232	-0.02%
2020/02/13	3	30.32	0	0.00	30.15	3	5,292	0.06%
2020/02/11	2	29.35	2	29.35	29.15	0	5,723	0.00%
2020/02/10	2	28.68	0	0.00	29.15	2	5,744	0.03%
2020/02/04	0	0.00	2	29.60	29.55	-2	6,353	-0.03%
2020/02/03	3	28.90	0	0.00	29.35	3	6,363	0.05%
2020/01/31	1	29.55	0	0.00	29.75	1	6,368	0.02%
2020/01/20	0	0.00	2	31.45	31.50	-2	6,284	-0.03%
2020/01/09	30	30.60	0	0.00	30.60	30	6,472	0.46%
2020/01/08	3	30.50	0	0.00	30.55	3	6,520	0.05%
2020/01/07	30	31.40	0	0.00	31.10	30	6,774	0.44%
2020/01/06	55	31.75	0	0.00	31.65	55	7,065	0.78%
2020/01/03	2	31.45	0	0.00	31.70	2	7,075	0.03%
2019/12/31	36	31.15	0	0.00	31.25	36	7,162	0.50%
2019/12/27	0	0.00	8	31.35	31.15	-8	7,464	-0.11%
2019/12/23	0	0.00	2	30.90	30.75	-2	7,493	-0.03%
2019/12/20	0	0.00	3	31.25	31.05	-3	7,472	-0.04%
2019/12/19	0	0.00	10	30.90	31.20	-10	7,447	-0.13%
2019/12/18	12	31.33	1	31.10	31.10	11	7,423	0.15%
2019/12/17	2	30.95	0	0.00	30.95	2	7,381	0.03%
2019/12/16	3	30.82	0	0.00	31.00	3	7,349	0.04%
2019/12/13	1	30.40	0	0.00	30.20	1	7,288	0.01%
2019/12/12	40	30.50	0	0.00	30.20	40	7,172	0.56%
2019/12/11	23	30.77	0	0.00	30.80	23	7,033	0.33%
2019/12/10	0.2	31.50	2	31.45	31.45	-1.8	6,910	-0.03%
2019/12/09	11	31.37	0	0.00	31.35	11	6,856	0.16%
2019/12/06	49	31.84	0	0.00	31.75	49	6,905	0.71%
2019/12/03	0	0.00	2	31.10	31.65	-2	6,889	-0.03%
2019/12/02	2	31.68	5	32.35	31.30	-3	6,883	-0.04%
2019/11/29	5	32.43	2	32.25	32.30	3	6,830	0.04%
2019/11/28	1	32.75	0	0.00	32.70	1	6,789	0.01%
2019/11/26	2	32.60	0	0.00	32.60	2	6,676	0.03%
2019/11/25	0	0.00	6	33.21	32.60	-6	6,607	-0.09%
2019/11/22	10	33.15	5	32.81	32.55	5	6,450	0.08%
2019/11/21	3	31.35	0	0.00	32.05	3	6,166	0.05%
2019/11/20	1	31.85	0	0.00	31.50	1	6,381	0.02%
2019/11/15	6	31.86	0	0.00	31.85	6	6,786	0.09%
2019/11/14	2	31.85	2	32.00	31.85	0	6,799	0.00%
2019/11/13	2	31.88	1	31.90	31.80	1	6,794	0.01%
2019/11/12	0	0.00	4	32.75	32.55	-4	6,786	-0.06%
2019/11/11	10	32.85	5	32.85	32.55	5	6,729	0.07%
2019/11/08	15	32.90	30	32.88	32.85	-15	6,584	-0.23%
2019/11/06	12	32.18	29	31.99	32.15	-17	6,253	-0.27%
2019/11/05	3	32.17	22	32.54	32.75	-19	6,175	-0.31%
2019/11/04	3	31.75	72	31.71	32.05	-69	5,941	-1.16%
2019/11/01	31	29.65	0	0.00	29.70	31	5,705	0.54%
2019/10/31	2	29.93	0	0.00	29.95	2	5,708	0.04%
2019/10/30	50	30.17	0	0.00	30.00	50	5,678	0.88%
2019/10/29	3	30.47	0	0.00	30.50	3	5,603	0.05%
2019/10/28	11	31.54	0	0.00	31.40	11	5,531	0.20%
2019/10/25	3	31.58	2	32.05	31.55	1	5,527	0.02%
2019/10/24	0	0.00	5	31.70	31.75	-5	5,522	-0.09%
2019/10/23	50	31.60	0	0.00	31.50	50	5,547	0.90%
2019/10/22	1	32.35	3	32.20	32.00	-2	5,538	-0.04%
2019/10/21	1	31.80	11	31.85	32.05	-10	5,473	-0.18%
2019/10/18	30	31.20	4	31.25	31.35	26	5,387	0.48%
2019/10/17	3	31.27	0	0.00	31.35	3	5,366	0.06%
2019/10/16	2	30.88	0	0.00	30.85	2	5,349	0.04%
2019/10/15	8	31.66	8	31.28	30.90	0	5,293	0.00%
2019/10/14	2	30.53	3	31.15	31.00	-1	5,017	-0.02%
2019/10/09	10	30.35	10	30.25	30.70	0	4,732	0.00%
2019/10/08	10	30.55	0	0.00	30.70	10	4,734	0.21%
2019/10/07	0	0.00	9	30.73	30.90	-9	4,709	-0.19%
2019/10/04	3	29.60	0	0.00	29.80	3	4,594	0.07%
2019/10/03	2	30.08	13	30.10	30.10	-11	4,570	-0.24%
2019/10/01	1	28.15	0	0.00	28.05	1	4,236	0.02%
2019/09/27	11	28.25	0	0.00	28.15	11	4,302	0.26%
2019/09/26	1	28.95	4	28.99	28.90	-3	4,295	-0.07%
2019/09/25	0	0.00	1	28.85	28.90	-1	4,321	-0.02%
2019/09/24	19	28.85	0	0.00	29.00	19	4,368	0.43%
2019/09/20	10.4	28.30	0	0.00	28.30	10.4	4,381	0.24%
2019/09/19	30	28.58	0	0.00	28.35	30	4,363	0.69%
2019/09/18	0	0.00	0.1	28.55	28.50	-0.1	4,383	0.00%
2019/09/11	8	28.77	0	0.00	28.75	8	4,673	0.17%
2019/09/10	2	28.30	0	0.00	29.00	2	4,647	0.04%
2019/09/09	10	29.50	3	29.45	29.40	7	4,526	0.15%
2019/09/06	4	29.13	2	29.55	29.40	2	4,527	0.04%
2019/09/05	52	29.45	0	0.00	29.20	52	4,627	1.12%
2019/09/04	78	29.16	0	0.00	29.35	78	4,608	1.69%
2019/09/02	1	28.15	1	28.30	28.25	0	4,558	0.00%
2019/08/30	1	28.10	0	0.00	27.90	1	4,556	0.02%
2019/08/29	13	28.11	0	0.00	27.90	13	4,525	0.29%
2019/08/28	10	28.10	0	0.00	28.05	10	4,513	0.22%
2019/08/27	2	28.45	0	0.00	28.00	2	4,599	0.04%
2019/08/26	15	26.75	16	27.45	28.10	-1	4,548	-0.02%
2019/08/23	21	30.14	21	30.32	30.30	0	4,475	0.00%
2019/08/22	16	32.02	5	32.00	30.80	11	4,316	0.25%
2019/08/21	5	33.60	18	33.82	34.00	-13	3,965	-0.33%
2019/08/20	12	33.64	0	0.00	33.60	12	3,970	0.30%
2019/08/19	11	33.68	32	33.73	33.85	-21	3,993	-0.53%
2019/08/16	22	32.89	3	32.85	32.80	19	4,127	0.46%
2019/08/15	0	0.00	1	33.10	32.50	-1	4,190	-0.02%
2019/08/14	2	32.73	0	0.00	32.70	2	4,184	0.05%
2019/08/13	5	31.20	5	31.50	32.35	0	4,226	0.00%
2019/08/12	54	32.29	0	0.00	32.25	54	4,264	1.27%
2019/08/08	51	31.85	0	0.00	32.00	51	4,308	1.18%
2019/08/07	1	31.90	0	0.00	31.60	1	4,338	0.02%
2019/08/06	5	31.00	5	32.00	32.00	0	4,444	0.00%
2019/08/01	10	33.95	2	34.20	33.90	8	4,559	0.18%
2019/07/30	15	33.90	4	34.49	34.00	11	4,598	0.24%
2019/07/29	20	34.63	0	0.00	34.50	20	4,631	0.43%
2019/07/26	40	34.80	0	0.00	34.75	40	4,692	0.85%
2019/07/25	2	35.20	0	0.00	34.85	2	4,719	0.04%
2019/07/24	1	35.05	4	34.93	35.35	-3	4,741	-0.06%
2019/07/19	2	34.75	0	0.00	34.70	2	4,859	0.04%
2019/07/18	50	34.80	0	0.00	34.60	50	4,903	1.02%
2019/07/17	50	35.15	0	0.00	35.05	50	4,961	1.01%
2019/07/16	50	35.40	1	35.15	35.20	49	5,080	0.96%
2019/07/15	0	0.00	2	35.45	35.35	-2	5,215	-0.04%
2019/07/12	1	35.25	1	35.50	35.25	0	5,313	0.00%
2019/07/11	2	34.65	22	34.98	34.65	-20	5,449	-0.37%
2019/07/10	10	34.15	0	0.00	34.10	10	5,479	0.18%
2019/07/09	2	33.60	0	0.00	33.70	2	5,638	0.04%
2019/07/08	1	34.40	0	0.00	34.30	1	5,725	0.02%
2019/07/05	1	34.40	0	0.00	34.55	1	5,925	0.02%
2019/07/04	3	34.43	2	34.60	34.60	1	6,265	0.02%
2019/07/02	112	34.09	2	34.00	33.95	110	6,845	1.61%	大買/鉅額交易
2019/07/01	70	33.83	10	34.05	34.05	60	6,896	0.87%
2019/06/28	30	33.35	0	0.00	33.30	30	6,902	0.43%
2019/06/26	5	32.85	0	0.00	33.15	5	7,213	0.07%
2019/06/25	0	0.00	25	33.56	33.20	-25	7,332	-0.34%
2019/06/24	0	0.00	10	33.70	33.75	-10	7,343	-0.14%
2019/06/21	0	0.00	35	33.61	33.60	-35	7,380	-0.47%
2019/06/20	0	0.00	31	33.45	33.70	-31	7,327	-0.42%
2019/06/19	15	32.53	0	0.00	32.50	15	7,366	0.20%
2019/06/18	0.1	32.20	0	0.00	32.15	0.1	7,757	0.00%
2019/06/13	5	32.60	0	0.00	32.65	5	7,961	0.06%
2019/06/12	2	32.25	5	32.20	32.30	-3	7,865	-0.04%
2019/06/11	125	31.86	3	31.70	31.70	122	7,877	1.55%	大買/鉅額交易
2019/06/10	10	31.60	4	31.35	31.55	6	8,020	0.07%
2019/06/05	4	31.74	0	0.00	31.30	4	8,334	0.05%
2019/06/03	1	31.05	0	0.00	31.05	1	8,323	0.01%
2019/05/31	0	0.00	5	32.05	32.00	-5	8,202	-0.06%
2019/05/30	10	32.10	0	0.00	31.95	10	8,176	0.12%
2019/05/29	0	0.00	2	31.90	32.70	-2	8,135	-0.02%
2019/05/28	2	31.30	1	31.20	31.10	1	8,068	0.01%
2019/05/27	1	30.60	0	0.00	30.95	1	8,098	0.01%
2019/05/24	1	30.30	1	30.40	30.25	0	8,087	0.00%
2019/05/23	6	30.73	0	0.00	30.80	6	8,036	0.07%
2019/05/20	1	33.80	0	0.00	33.65	1	7,855	0.01%
2019/05/16	0	0.00	2	34.10	34.05	-2	7,855	-0.03%
2019/05/14	13	31.43	0	0.00	32.60	13	7,996	0.16%
2019/05/09	3	35.25	5	35.60	35.05	-2	7,883	-0.03%
2019/05/02	1	37.40	4	37.30	37.40	-3	8,187	-0.04%
2019/04/30	2	36.45	0	0.00	36.95	2	8,159	0.02%
2019/04/29	3	36.37	0	0.00	36.25	3	8,146	0.04%
2019/04/25	2	37.95	0	0.00	37.85	2	8,169	0.02%
2019/04/24	0.3	37.55	0	0.00	37.55	0.3	8,154	0.00%
2019/04/22	23	38.30	12	37.92	37.80	11	8,045	0.14%
2019/04/19	21	38.05	32	38.25	38.35	-11	8,029	-0.14%
2019/04/18	65	37.80	58	38.14	37.35	7	7,983	0.09%
2019/04/17	5	38.15	26	38.18	37.50	-21	7,919	-0.27%
2019/04/16	12	37.42	0	0.00	37.35	12	7,788	0.15%
2019/04/15	13	37.31	18	37.41	37.15	-5	7,682	-0.07%
2019/04/12	0	0.00	1	36.00	36.30	-1	7,588	-0.01%
2019/04/11	64	36.89	52	37.33	36.20	12	7,488	0.16%
2019/04/10	121	37.51	112	37.80	37.25	9	7,275	0.12%	大買/大賣/
2019/04/09	80	37.15	93	36.74	37.20	-13	6,956	-0.19%
2019/04/08	1	35.45	10	35.30	35.95	-9	6,570	-0.14%
2019/04/03	0	0.00	1	34.70	34.50	-1	6,398	-0.02%
2019/03/29	6	33.99	1	34.95	34.50	5	6,158	0.08%
2019/03/28	1	34.55	0	0.00	34.60	1	6,093	0.02%
2019/03/26	5	34.15	0	0.00	33.60	5	6,351	0.08%
2019/03/22	10	34.30	10	34.55	33.80	0	6,338	0.00%
2019/03/21	7	35.18	7	35.59	35.10	0	6,491	0.00%
2019/03/20	0	0.00	2	34.25	34.55	-2	7,202	-0.03%
2019/03/19	3	33.63	0	0.00	33.35	3	7,144	0.04%
2019/03/18	9	34.30	9	34.60	34.10	0	7,276	0.00%
2019/03/15	10	33.93	10	33.90	34.10	0	7,280	0.00%
2019/03/13	18	34.49	15	34.93	34.05	3	7,331	0.04%
2019/03/12	10	34.66	32	34.16	34.70	-22	7,213	-0.30%
2019/03/11	20	33.45	8	33.38	33.55	12	7,122	0.17%
2019/03/07	4	33.25	0	0.00	32.60	4	7,370	0.05%
2019/03/04	3	32.90	0	0.00	32.70	3	7,753	0.04%
2019/02/27	0	0.00	3	31.95	32.25	-3	7,836	-0.04%
2019/02/21	1.3	33.06	3	33.25	33.10	-1.7	8,252	-0.02%
2019/02/19	5	33.00	1	32.80	33.00	4	8,725	0.05%
2019/02/18	7	31.80	7	32.05	32.00	0	8,776	0.00%
2019/02/15	1	32.85	1	32.45	32.45	0	8,974	0.00%
2019/02/14	0	0.00	10	33.13	32.95	-10	9,148	-0.11%
2019/02/13	1	32.85	1	33.10	33.00	0	9,185	0.00%
2019/02/11	3	32.50	0	0.00	32.60	3	9,569	0.03%
2019/01/30	33	32.48	25	32.43	32.15	8	9,556	0.08%
2019/01/29	33	32.47	53	32.26	32.45	-20	9,548	-0.21%
2019/01/28	35	32.12	20	32.17	32.10	15	9,420	0.16%
2019/01/25	0	0.00	5	30.50	30.80	-5	9,325	-0.05%
2019/01/23	1	29.20	1	29.50	29.85	0	9,333	0.00%
2019/01/18	0	0.00	1	29.00	29.55	-1	9,444	-0.01%
2019/01/11	0	0.00	5	30.05	29.55	-5	9,515	-0.05%
2019/01/10	10	30.87	6	31.03	30.70	4	9,456	0.04%
2019/01/09	0	0.00	5	30.75	30.55	-5	9,464	-0.05%
2019/01/08	0	0.00	15	30.20	29.80	-15	9,483	-0.16%
2019/01/07	0	0.00	30	29.68	29.60	-30	9,469	-0.32%
2019/01/04	20	29.15	10	29.01	29.00	10	9,580	0.10%
2018/12/28	13	30.24	0	0.00	30.15	13	9,760	0.13%
2018/12/27	3	30.72	13	30.87	30.25	-10	9,932	-0.10%
2018/12/25	1	30.30	0	0.00	30.25	1	10,109	0.01%
2018/12/24	10	30.20	0	0.00	30.30	10	10,397	0.10%
2018/12/22	20	30.08	0	0.00	30.05	20	10,402	0.19%
2018/12/21	9	29.01	5	29.95	30.50	4	10,443	0.04%
2018/12/14	26	33.02	50	32.84	31.85	-24	10,062	-0.24%
2018/12/13	67	34.02	121	34.99	33.50	-54	9,881	-0.55%	大賣/
2018/12/12	0	0.00	21	32.40	32.60	-21	8,813	-0.24%
2018/12/11	6	32.27	24	32.64	32.00	-18	8,820	-0.20%
2018/12/10	14	31.16	10	30.83	30.70	4	8,730	0.05%
2018/12/07	20	31.70	0	0.00	31.80	20	8,751	0.23%
2018/12/06	22	31.62	0	0.00	31.70	22	8,775	0.25%
2018/12/04	4	33.73	45	33.64	33.45	-41	8,873	-0.46%
2018/12/03	36	32.56	8	33.41	33.50	28	8,805	0.32%
2018/11/30	1	32.10	1	31.90	31.70	0	8,545	0.00%
2018/11/29	1	32.35	7	32.01	31.50	-6	8,644	-0.07%
2018/11/28	13	31.72	2	31.80	31.80	11	8,697	0.13%
2018/11/27	0	0.00	25	31.81	32.40	-25	8,626	-0.29%
2018/11/26	0	0.00	1	30.75	31.45	-1	8,659	-0.01%
2018/11/23	23	30.59	1	29.85	29.85	22	8,610	0.26%
2018/11/22	0	0.00	1	32.05	31.50	-1	8,498	-0.01%
2018/11/21	2	30.90	0	0.00	32.25	2	8,561	0.02%
2018/11/20	10	31.61	13	31.59	31.60	-3	8,677	-0.03%
2018/11/19	21	32.32	13	32.50	32.00	8	8,643	0.09%
2018/11/16	7	31.84	22	32.38	32.00	-15	8,521	-0.18%
2018/11/15	10	30.38	10	30.75	30.40	0	8,445	0.00%
2018/11/14	25	29.89	40	29.91	30.40	-15	8,442	-0.18%
2018/11/13	20	27.15	82	28.25	29.30	-62	8,313	-0.75%
2018/11/12	5	29.00	20	29.15	28.20	-15	8,185	-0.18%
2018/11/09	1	28.20	2	28.25	28.30	-1	8,118	-0.01%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/06	1	24.90	1	25.20	24.95	0	7,996	0.00%
2018/11/02	51	26.46	31	26.37	26.30	20	8,026	0.25%
2018/11/01	1	25.30	30	25.03	25.30	-29	7,918	-0.37%
2018/10/30	1	23.45	0	0.00	23.50	1	7,954	0.01%
2018/10/26	10	22.15	36	22.53	22.55	-26	8,112	-0.32%
2018/10/25	7	21.99	12	22.20	22.45	-5	8,115	-0.06%
2018/10/23	15	24.05	13	24.03	23.85	2	8,147	0.02%
2018/10/22	0	0.00	25	24.46	24.40	-25	8,349	-0.30%
2018/10/17	47	24.24	6	24.83	23.70	41	8,998	0.46%
2018/10/16	4	24.75	14	25.15	24.50	-10	8,949	-0.11%
2018/10/15	1	24.70	2	24.65	24.50	-1	9,156	-0.01%
2018/10/12	10	23.75	0	0.00	24.00	10	9,258	0.11%
2018/10/11	0	0.00	13	23.60	23.60	-13	9,310	-0.14%
2018/10/09	1	26.40	0	0.00	26.20	1	9,330	0.01%
2018/10/05	1	25.85	8	27.32	26.20	-7	9,945	-0.07%
2018/10/04	2	27.83	10	28.41	28.00	-8	10,587	-0.08%
2018/10/03	111	28.06	12	28.08	28.20	99	11,209	0.88%	大買/
2018/10/02	20	29.12	10	28.90	28.95	10	11,130	0.09%
2018/09/27	30	31.85	1	31.85	31.80	29	10,889	0.27%
2018/09/26	1	32.20	6	31.96	32.05	-5	10,852	-0.05%
2018/09/25	50	31.40	2	31.38	31.30	48	10,826	0.44%
2018/09/20	50	31.45	0	0.00	31.55	50	10,780	0.46%
2018/09/18	7	32.30	0	0.00	32.00	7	10,667	0.07%
2018/09/17	7	32.10	2	32.00	32.00	5	10,634	0.05%
2018/09/11	5	30.40	0	0.00	31.95	5	10,650	0.05%
2018/09/10	5	32.45	0	0.00	32.05	5	10,611	0.05%
2018/09/06	3	34.40	4	34.49	34.50	-1	10,654	-0.01%
2018/09/05	2	34.23	1	34.50	34.50	1	10,714	0.01%
2018/09/04	1	36.05	5	36.60	36.00	-4	10,692	-0.04%
2018/09/03	8	36.64	2	35.95	35.80	6	10,587	0.06%
2018/08/31	10	36.82	4	37.09	36.70	6	10,639	0.06%
2018/08/30	1	36.10	51	36.12	36.20	-50	10,625	-0.47%
2018/08/29	6	36.09	3	35.90	35.70	3	10,814	0.03%
2018/08/28	2	35.03	42	35.39	35.50	-40	10,829	-0.37%
2018/08/27	17	35.34	20	35.60	35.15	-3	10,920	-0.03%
2018/08/23	23	34.33	2	33.45	34.10	21	10,966	0.19%
2018/08/22	80	33.87	0	0.00	33.75	80	10,906	0.73%
2018/08/16	15	36.79	1	37.30	36.65	14	11,348	0.12%
2018/08/15	30	37.90	30	38.10	37.90	0	11,589	0.00%
2018/08/14	0	0.00	5	36.70	36.85	-5	12,134	-0.04%
2018/08/13	0	0.00	15	35.10	35.50	-15	12,287	-0.12%
2018/08/09	3	39.05	2	39.25	38.60	1	12,281	0.01%
2018/08/08	1	38.70	1	38.65	38.60	0	12,387	0.00%
2018/08/07	2	38.50	5	38.84	38.85	-3	12,422	-0.02%
2018/08/06	5	38.55	0	0.00	38.35	5	12,517	0.04%
2018/08/03	0	0.00	8	38.17	39.00	-8	12,550	-0.06%
2018/08/02	5	38.10	0	0.00	37.65	5	12,638	0.04%
2018/08/01	30	39.69	22	39.89	39.10	8	12,681	0.06%
2018/07/31	10	38.92	10	39.45	39.25	0	12,843	0.00%
2018/07/30	27	39.18	0	0.00	38.85	27	13,019	0.21%
2018/07/27	18	40.01	10	40.45	40.05	8	12,973	0.06%
2018/07/26	83	40.07	192	40.17	40.70	-109	12,803	-0.85%	大賣/鉅額交易
2018/07/25	42	38.61	40	39.09	37.90	2	12,359	0.02%
2018/07/23	3	37.70	0	0.00	37.60	3	12,360	0.02%
2018/07/20	23	38.23	81	38.48	38.35	-58	12,460	-0.47%
2018/07/19	15	37.00	1	36.95	37.15	14	12,298	0.11%
2018/07/18	10	38.45	35	38.44	37.80	-25	12,405	-0.20%
2018/07/17	11	38.44	11	38.88	38.90	0	12,362	0.00%
2018/07/16	16	38.13	78	38.13	38.65	-62	12,343	-0.50%
2018/07/13	37	37.92	41	38.06	37.05	-4	11,991	-0.03%
2018/07/12	53	37.18	58	37.71	37.55	-5	11,975	-0.04%
2018/07/11	3	36.83	12	37.01	37.15	-9	11,380	-0.08%
2018/07/10	10	33.20	2	33.50	33.80	8	10,879	0.07%
2018/07/06	7	31.16	5	31.60	31.20	2	11,464	0.02%
2018/06/27	6	33.90	6	32.90	32.90	0	13,814	0.00%
2018/06/25	5	35.00	5	34.40	33.80	0	13,903	0.00%
2018/06/22	0	0.00	10	33.70	33.20	-10	13,990	-0.07%
2018/06/21	0	0.00	5	33.55	33.50	-5	14,047	-0.04%
2018/06/19	6	33.98	0	0.00	33.75	6	14,119	0.04%
2018/06/12	3	35.70	3	36.00	35.45	0	14,084	0.00%
2018/06/11	15	35.93	18	35.80	35.40	-3	13,952	-0.02%
2018/06/07	13	35.55	20	35.68	35.20	-7	13,820	-0.05%
2018/06/06	25	36.05	38	36.38	35.70	-13	13,746	-0.09%
2018/06/04	47	36.50	19	36.92	36.30	28	13,518	0.21%
2018/06/01	2	36.10	27	35.71	36.20	-25	13,373	-0.19%
2018/05/31	14	34.41	6	34.83	34.25	8	13,216	0.06%
2018/05/30	17	34.51	5	34.60	34.40	12	13,214	0.09%
2018/05/29	41	35.79	35	35.65	35.20	6	13,382	0.04%
2018/05/28	29	34.77	41	34.72	34.90	-12	13,185	-0.09%
2018/05/25	50	33.29	32	33.34	33.10	18	12,886	0.14%
2018/05/24	0	0.00	2	34.50	34.00	-2	12,837	-0.02%
2018/05/23	16	34.25	11	34.60	34.05	5	12,805	0.04%
2018/05/22	157	34.73	24	34.11	35.20	133	12,626	1.05%	大買/鉅額交易
2018/05/21	0	0.00	4	31.89	32.00	-4	12,098	-0.03%
2018/05/18	0	0.00	8	31.36	30.60	-8	11,960	-0.07%
2018/05/17	9	30.92	5	31.75	30.85	4	11,992	0.03%
2018/05/16	11	31.90	0	0.00	31.50	11	12,003	0.09%
2018/05/15	0	0.00	1	32.30	31.90	-1	12,099	-0.01%
2018/05/14	30	32.10	20	32.13	31.75	10	12,428	0.08%
2018/05/10	12	32.45	10	31.85	32.20	2	12,735	0.02%
2018/05/09	11	31.22	11	32.10	31.40	0	13,108	0.00%
2018/05/08	0	0.00	10	31.83	31.55	-10	14,501	-0.07%
2018/05/07	31	31.52	21	32.03	31.20	10	14,808	0.07%
2018/05/04	0	0.00	5	33.70	33.10	-5	14,713	-0.03%
2018/05/03	0	0.00	5	33.40	33.10	-5	14,648	-0.03%
2018/05/02	1	33.25	1	33.50	33.00	0	14,712	0.00%
2018/04/30	13	32.92	11	33.25	33.05	2	14,683	0.01%
2018/04/27	0	0.00	10	32.68	32.30	-10	14,913	-0.07%
2018/04/26	62	33.89	20	33.00	32.00	42	15,227	0.28%
2018/04/25	28	34.49	19	34.53	34.50	9	15,131	0.06%
2018/04/24	7	32.64	13	34.62	34.00	-6	15,052	-0.04%
2018/04/23	5	34.55	9	34.72	33.60	-4	14,844	-0.03%
2018/04/20	33	34.91	3	35.17	34.65	30	14,749	0.20%
2018/04/19	37	35.29	17	35.07	35.00	20	14,655	0.14%
2018/04/18	84	35.45	34	35.89	34.70	50	14,658	0.34%
2018/04/17	36	36.42	4	36.51	35.50	32	14,648	0.22%
2018/04/16	13	37.51	46	36.70	37.60	-33	14,689	-0.22%
2018/04/12	72	36.33	35	36.38	36.20	37	14,567	0.25%
2018/04/11	82	37.17	33	38.62	35.30	49	14,156	0.35%
2018/04/10	53	38.77	25	38.61	38.20	28	13,821	0.20%
2018/04/09	146	42.00	44	42.20	40.50	102	13,502	0.76%	大買/鉅額交易
2018/04/03	15	46.68	15	45.30	45.00	0	13,180	0.00%
2018/04/02	4	49.09	5	49.70	48.95	-1	12,886	-0.01%
2018/03/31	9	50.53	19	50.29	49.80	-10	12,835	-0.08%
2018/03/30	8	50.20	18	49.72	50.00	-10	12,756	-0.08%
2018/03/28	10	49.20	0	0.00	48.90	10	12,459	0.08%
2018/03/27	4	49.60	25	49.83	49.85	-21	12,570	-0.17%
2018/03/23	0	0.00	1	47.10	47.00	-1	12,330	-0.01%
2018/03/22	0	0.00	2	48.40	48.55	-2	12,284	-0.02%
2018/03/21	11	48.65	1	48.90	48.50	10	12,226	0.08%
2018/03/20	0	0.00	6	47.00	47.60	-6	12,144	-0.05%
2018/03/19	1	46.90	0	0.00	46.90	1	12,264	0.01%
2018/03/16	0	0.00	5	46.21	47.10	-5	12,420	-0.04%
2018/03/14	2	45.33	0	0.00	45.15	2	12,655	0.02%
2018/03/12	20	46.09	20	46.50	45.60	0	13,218	0.00%
2018/03/09	10	45.72	13	45.68	45.95	-3	13,279	-0.02%
2018/03/08	0	0.00	5	44.35	44.60	-5	13,215	-0.04%
2018/03/07	13	44.92	10	45.40	44.15	3	13,213	0.02%
2018/03/06	5	45.50	0	0.00	45.50	5	13,345	0.04%
2018/03/05	12	44.88	0	0.00	44.30	12	13,349	0.09%
2018/03/02	18	44.18	12	44.41	44.55	6	13,462	0.04%
2018/02/27	0	0.00	20	48.15	47.25	-20	13,353	-0.15%
2018/02/26	30	48.16	15	48.09	47.60	15	13,472	0.11%
2018/02/23	3	47.85	2	48.18	47.80	1	13,931	0.01%
2018/02/22	24	48.97	11	49.08	48.10	13	14,128	0.09%
2018/02/21	2	48.40	3	48.37	50.50	-1	14,260	-0.01%
2018/02/12	31	46.35	22	46.57	46.15	9	14,596	0.06%
2018/02/09	31	45.90	24	46.13	46.50	7	15,312	0.05%
2018/02/08	25	47.20	27	47.73	47.50	-2	16,522	-0.01%
2018/02/07	14	48.91	21	48.65	49.00	-7	17,249	-0.04%
2018/02/06	51	46.85	58	45.70	46.50	-7	17,155	-0.04%
2018/02/05	55	48.11	4	48.29	48.50	51	16,883	0.30%
2018/02/02	33	50.31	26	50.85	49.70	7	16,783	0.04%
2018/02/01	21	52.26	16	53.04	51.40	5	16,594	0.03%
2018/01/31	22	55.92	22	55.88	53.10	0	16,249	0.00%
2018/01/30	11	53.43	6	53.68	53.10	5	14,707	0.03%
2018/01/29	0	0.00	2	50.90	51.50	-2	14,188	-0.01%
2018/01/25	2	50.35	1	50.10	49.50	1	14,094	0.01%
2018/01/24	3	50.22	5	50.72	51.20	-2	14,062	-0.01%
2018/01/23	9	52.22	10	50.96	50.30	-1	14,143	-0.01%
2018/01/22	3	49.98	63	51.49	53.40	-60	13,899	-0.43%
2018/01/17	0	0.00	1	48.90	48.30	-1	13,689	-0.01%
2018/01/16	2	48.25	0	0.00	48.15	2	13,914	0.01%
2018/01/15	2	49.15	0	0.00	48.60	2	13,971	0.01%
2018/01/12	3	50.10	8	49.99	49.95	-5	13,983	-0.04%
2018/01/11	9	49.92	5	49.44	49.45	4	13,887	0.03%
2018/01/10	0	0.00	14	47.73	49.40	-14	13,737	-0.10%
2018/01/09	1	46.70	10	46.50	46.90	-9	13,549	-0.07%
2018/01/08	1	46.75	1	47.15	47.50	0	13,458	0.00%
2018/01/05	0	0.00	1	45.95	46.30	-1	13,568	-0.01%
2018/01/04	10	45.60	5	47.00	45.80	5	13,668	0.04%
2018/01/03	13	44.93	24	45.29	46.35	-11	13,721	-0.08%
2018/01/02	34	46.47	0	0.00	45.55	34	13,633	0.25%