元太 (8069)-群益金鼎-新竹券商分點個股進出

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
212.5
漲跌
▲3.5
漲幅
+1.67%
成交量
2,285張
產業
上櫃光電類股
1439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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/20	0	212.50	0	212.50	212.50	0	6,921	0.00%
2024/05/17	1.1	209.00	0.2	209.00	209.00	0.9	6,992	0.01%
2024/05/16	5	214.68	2	212.00	210.50	3	7,020	0.04%
2024/05/15	0	217.75	2	218.50	217.00	-2	7,038	-0.03%
2024/05/14	1	213.50	0	0.00	214.00	1	7,213	0.01%
2024/05/13	1	218.50	2.2	217.68	219.00	-1.2	7,201	-0.02%
2024/05/09	1	208.50	0	0.00	208.00	1	7,297	0.01%
2024/05/08	2	209.25	0	0.00	209.50	2	7,447	0.03%
2024/05/07	0	0.00	1	216.00	217.00	-1	7,477	-0.01%
2024/05/02	3	217.50	3	217.65	216.00	0	8,247	0.00%
2024/04/30	3.1	213.17	0	0.00	210.00	3.1	8,213	0.04%
2024/04/29	2	220.76	0	0.00	220.50	2	8,180	0.02%
2024/04/26	1	225.50	1	226.50	227.50	0	8,103	0.00%
2024/04/24	2.1	209.89	0	0.00	209.00	2.1	7,906	0.03%
2024/04/23	0	0.00	0	210.00	208.00	0	7,910	0.00%
2024/04/22	1.1	206.72	0	0.00	207.00	1.1	7,885	0.01%
2024/04/19	0.1	218.50	3	222.43	215.00	-2.9	7,795	-0.04%
2024/04/18	2	225.75	4	227.37	225.50	-2	7,695	-0.03%
2024/04/17	0.1	229.10	0	0.00	229.00	0.1	7,574	0.00%
2024/04/15	3.5	241.64	0	0.00	241.00	3.5	7,467	0.05%
2024/04/12	2	242.75	1.3	243.27	245.00	0.7	7,483	0.01%
2024/04/11	2	236.75	1.1	239.55	242.00	0.9	7,431	0.01%
2024/04/10	0.1	237.00	2.5	239.90	240.00	-2.4	7,391	-0.03%
2024/04/09	1.1	227.32	3	227.67	231.00	-1.9	7,358	-0.03%
2024/04/08	0	0.00	1	232.00	232.00	-1	7,348	-0.01%
2024/04/03	0.5	227.00	0	0.00	227.00	0.5	7,334	0.01%
2024/04/02	1	228.00	0	231.50	230.00	1	7,325	0.01%
2024/03/29	0	0.00	0.1	227.50	229.00	-0.1	7,556	0.00%
2024/03/28	1	229.04	0	0.00	227.00	1	7,624	0.01%
2024/03/27	2	228.75	0	0.00	228.00	2	7,924	0.03%
2024/03/26	0	0.00	1.3	229.42	229.50	-1.3	7,926	-0.02%
2024/03/25	3	237.33	0	0.00	237.00	3	7,892	0.04%
2024/03/22	0	0.00	0	236.50	236.50	0	7,858	0.00%
2024/03/20	0.1	240.00	0.9	239.50	238.50	-0.8	7,913	-0.01%
2024/03/19	0	0.00	1	242.00	239.50	-1	7,963	-0.01%
2024/03/18	21	240.76	1	243.00	244.50	20	7,934	0.25%
2024/03/15	1	235.50	2	237.00	234.00	-1	7,914	-0.01%
2024/03/14	0.2	234.50	20.4	234.99	235.50	-20.2	7,900	-0.26%
2024/03/13	0.1	232.50	0	0.00	230.50	0.1	7,846	0.00%
2024/03/12	3	236.33	3.2	238.79	236.00	-0.2	7,793	0.00%
2024/03/11	0.9	227.00	2	223.25	229.50	-1.1	7,722	-0.01%
2024/03/08	9.4	233.52	7	229.50	222.50	2.4	7,635	0.03%
2024/03/07	0	0.00	3	240.50	240.00	-3	7,314	-0.04%
2024/03/06	1	242.00	0	0.00	241.00	1	7,264	0.01%
2024/03/04	2.2	251.79	1	247.02	246.50	1.1	7,191	0.02%
2024/03/01	1.1	245.96	7	250.98	253.00	-5.9	7,109	-0.08%
2024/02/29	3.1	243.51	6.3	241.80	246.00	-3.1	6,948	-0.05%
2024/02/27	2	225.00	0	232.00	230.00	2	6,664	0.03%
2024/02/26	2.1	224.64	0	0.00	223.50	2.1	6,590	0.03%
2024/02/23	0	0.00	3	233.67	231.50	-3	6,505	-0.05%
2024/02/22	1.6	231.53	0	0.00	233.00	1.6	6,498	0.03%
2024/02/21	0.1	231.00	1.5	231.77	232.00	-1.4	6,489	-0.02%
2024/02/20	0	0.00	0.9	223.00	228.50	-0.9	6,446	-0.01%
2024/02/19	0.5	223.00	0	0.00	223.00	0.5	6,536	0.01%
2024/02/16	3	228.17	5.2	228.45	226.00	-2.2	6,577	-0.03%
2024/02/15	1	228.00	13	227.77	229.00	-12	6,481	-0.19%
2024/02/05	2	213.00	2.1	213.98	217.00	-0.1	6,278	0.00%
2024/02/02	1	215.50	1	215.50	214.00	0	6,223	0.00%
2024/02/01	4	211.88	4.2	213.52	213.50	-0.2	6,168	0.00%
2024/01/31	3	214.49	10	215.95	208.00	-7	6,050	-0.12%
2024/01/30	0.2	211.00	0	0.00	212.00	0.2	5,985	0.00%
2024/01/29	1	214.50	1.6	213.31	216.00	-0.6	5,987	-0.01%
2024/01/26	8	212.00	17.1	214.36	217.00	-9.1	5,799	-0.16%
2024/01/25	0	0.00	3	199.67	200.50	-3	5,280	-0.06%
2024/01/24	0	0.00	5	197.00	193.50	-5	5,127	-0.10%
2024/01/23	4.1	194.57	3	193.67	195.50	1.1	5,071	0.02%
2024/01/22	1	187.00	0	0.00	187.50	1	4,994	0.02%
2024/01/19	5	188.00	3	190.15	187.00	2	4,987	0.04%
2024/01/18	0	185.00	1	185.50	185.00	-1	4,944	-0.02%
2024/01/17	2.1	182.24	1	187.00	182.50	1.1	4,926	0.02%
2024/01/16	1	186.00	0	0.00	186.00	1	4,946	0.02%
2024/01/15	0	0.00	2	188.50	187.00	-2	5,088	-0.04%
2024/01/12	1.1	187.18	0	0.00	187.50	1.1	5,205	0.02%
2024/01/10	2	185.75	0.1	185.00	187.00	1.9	5,293	0.04%
2024/01/09	1	195.00	1	190.00	190.00	0	5,268	0.00%
2024/01/08	2.1	197.36	3	194.00	192.00	-0.9	5,267	-0.02%
2024/01/03	2	189.00	1	193.50	189.50	1	5,427	0.02%
2024/01/02	1	197.50	0	0.00	195.00	1	5,495	0.02%
2023/12/29	0.3	197.00	0	0.00	197.00	0.3	5,531	0.01%
2023/12/28	1	201.50	1	201.50	201.50	0	5,510	0.00%
2023/12/27	3	201.83	7.2	201.38	203.00	-4.2	5,510	-0.08%
2023/12/26	2	193.75	21.1	195.43	193.50	-19.1	5,340	-0.36%
2023/12/25	17.1	198.58	10	198.15	197.00	7.1	5,297	0.13%
2023/12/22	7.7	190.65	23.1	194.18	197.00	-15.4	5,205	-0.30%
2023/12/19	16	178.72	5	179.20	177.00	11	4,911	0.22%
2023/12/18	1.1	178.19	0	0.00	178.50	1.1	4,963	0.02%
2023/12/15	3	181.17	1	182.00	180.00	2	5,028	0.04%
2023/12/14	1.1	181.05	3	180.83	181.00	-1.9	4,950	-0.04%
2023/12/13	0	0.00	5	176.50	176.50	-5	4,892	-0.10%
2023/12/12	7	175.29	1	175.50	174.50	6	4,944	0.12%
2023/12/11	3	176.83	3	176.50	176.00	0	4,983	0.00%
2023/12/07	0	0.00	2	180.00	180.50	-2	5,225	-0.04%
2023/12/06	2	179.00	1.1	181.68	178.00	0.9	5,273	0.02%
2023/12/05	1	179.00	1	181.50	179.00	0	5,321	0.00%
2023/12/04	1	181.00	2	181.50	181.00	-1	5,328	-0.02%
2023/12/01	1	184.00	1	183.50	180.50	0	5,345	0.00%
2023/11/30	0	0.00	1	182.99	183.00	-1	5,332	-0.02%
2023/11/29	0	178.00	1	176.50	178.50	-1	5,283	-0.02%
2023/11/28	21	174.55	21	174.95	175.50	0	5,343	0.00%
2023/11/27	0	0.00	2	175.50	173.50	-2	5,373	-0.04%
2023/11/24	0	177.50	0	0.00	175.50	0	5,422	0.00%
2023/11/21	1	176.00	0	0.00	176.00	1	5,460	0.02%
2023/11/20	3	178.50	0.1	177.50	177.50	2.9	5,505	0.05%
2023/11/17	4	179.25	1	179.00	181.00	3	5,543	0.05%
2023/11/16	3	176.00	4	180.50	180.50	-1	5,583	-0.02%
2023/11/15	0	0.00	6	179.00	180.00	-6	5,481	-0.11%
2023/11/14	1	175.75	1	176.00	175.00	0	5,551	0.00%
2023/11/10	1	173.50	0	0.00	173.50	1	6,445	0.02%
2023/11/09	2	173.00	2	170.00	172.50	0	6,645	0.00%
2023/11/07	3.4	168.53	1	168.50	168.50	2.4	6,755	0.04%
2023/11/06	7	177.57	5	179.50	173.00	2	6,738	0.03%
2023/11/03	2	172.50	3	173.00	173.50	-1	6,673	-0.01%
2023/11/01	1	168.50	0	0.00	169.00	1	6,822	0.01%
2023/10/31	4	168.50	1	167.00	168.00	3	6,916	0.04%
2023/10/27	2.1	170.00	0	0.00	169.50	2.1	7,071	0.03%
2023/10/26	9	169.89	3	170.00	167.00	6	7,216	0.08%
2023/10/25	1.2	170.92	1	172.50	173.00	0.2	7,299	0.00%
2023/10/24	0.4	167.00	0	0.00	170.00	0.4	7,342	0.01%
2023/10/23	4	167.63	0	0.00	168.00	4	7,307	0.05%
2023/10/20	1.3	174.12	0	0.00	173.00	1.3	7,205	0.02%
2023/10/19	2	178.00	0	0.00	178.50	2	7,130	0.03%
2023/10/17	1	178.50	0	0.00	178.50	1	7,183	0.01%
2023/10/16	1	181.00	0	0.00	179.00	1	7,225	0.01%
2023/10/13	0	183.00	3	184.00	183.50	-3	7,266	-0.04%
2023/10/12	0	0.00	2	182.25	185.00	-2	7,245	-0.03%
2023/10/11	6	180.33	1	182.00	181.00	5	7,233	0.07%
2023/10/06	6	184.17	14	184.36	182.00	-8	7,202	-0.11%
2023/10/05	1	181.00	4.7	182.36	182.50	-3.7	7,158	-0.05%
2023/10/04	5	178.40	0	0.00	178.00	5	7,171	0.07%
2023/10/03	2	179.75	2	180.75	179.50	0	7,188	0.00%
2023/10/02	0	182.28	3	181.50	181.50	-3	7,202	-0.04%
2023/09/28	0.1	178.71	2	179.00	179.50	-1.9	7,258	-0.03%
2023/09/27	4	177.88	1	178.50	178.50	3	7,294	0.04%
2023/09/26	5.2	179.67	3	178.17	177.50	2.2	7,325	0.03%
2023/09/25	1	182.00	1	183.00	182.00	0	7,373	0.00%
2023/09/22	0	0.00	1	176.00	179.50	-1	7,489	-0.01%
2023/09/20	6	180.92	1	183.50	180.00	5	7,664	0.07%
2023/09/19	2	182.75	2	184.00	181.00	0	7,767	0.00%
2023/09/18	1.2	178.87	0	0.00	178.50	1.2	8,282	0.01%
2023/09/15	2	180.50	25	181.40	180.00	-23	8,323	-0.28%
2023/09/14	4	181.70	4	181.50	182.50	0	8,376	0.00%
2023/09/12	4.6	174.18	7.1	172.85	172.00	-2.5	8,365	-0.03%
2023/09/11	0.8	180.00	0	0.00	178.50	0.8	8,287	0.01%
2023/09/08	9.1	179.84	1	179.00	179.50	8.1	8,389	0.10%
2023/09/07	4.1	184.54	2	183.75	183.50	2.1	8,546	0.02%
2023/09/06	2	186.50	1	187.00	186.50	1	8,648	0.01%
2023/09/05	2	185.75	3	185.33	185.00	-1	8,865	-0.01%
2023/09/04	5	184.30	1	184.00	184.00	4	8,982	0.04%
2023/09/01	2	189.75	3.1	186.98	188.00	-1.1	9,011	-0.01%
2023/08/31	1	182.50	1	183.00	182.50	0	9,077	0.00%
2023/08/30	6	183.92	3	182.83	182.50	3	9,211	0.03%
2023/08/29	2	182.50	1	185.00	184.50	1	9,456	0.01%
2023/08/25	3	181.17	0	0.00	181.00	3	9,562	0.03%
2023/08/24	7.3	184.86	4.1	186.02	185.00	3.2	9,619	0.03%
2023/08/23	1.1	180.00	0	0.00	180.00	1.1	9,749	0.01%
2023/08/22	0	182.00	0	0.00	181.00	0	9,975	0.00%
2023/08/21	0	181.95	3	181.33	179.50	-3	9,991	-0.03%
2023/08/18	5	180.50	1	180.50	181.00	4	10,044	0.04%
2023/08/17	8.5	180.50	4	180.75	183.50	4.5	9,996	0.04%
2023/08/16	6.3	196.29	1	193.50	191.00	5.3	9,513	0.06%
2023/08/15	0.6	202.36	1	210.00	202.50	-0.5	9,446	0.00%
2023/08/14	2.1	202.84	1	200.50	201.00	1.1	9,624	0.01%
2023/08/11	4.1	204.59	3.1	203.03	204.50	1.1	9,901	0.01%
2023/08/10	0	0.00	8	211.94	208.50	-8	10,024	-0.08%
2023/08/09	2.5	222.60	0	0.00	218.00	2.5	9,974	0.03%
2023/08/08	1	226.00	1	227.50	225.50	0	10,000	0.00%
2023/08/07	0.1	223.00	7	227.00	228.00	-6.9	9,996	-0.07%
2023/08/04	2.1	216.76	1	217.00	217.50	1.1	9,939	0.01%
2023/08/02	5	222.90	1	220.50	220.50	4	9,958	0.04%
2023/08/01	1	224.49	1	222.50	222.50	0	10,227	0.00%
2023/07/31	0	0.00	17.5	225.01	225.00	-17.5	10,323	-0.17%
2023/07/28	14	222.50	3.3	221.56	221.50	10.7	10,400	0.10%
2023/07/27	5	212.70	2	210.00	213.00	3	10,711	0.03%
2023/07/26	0	208.00	12	207.67	208.50	-12	11,395	-0.11%
2023/07/25	1	205.50	2	207.00	208.00	-1	11,620	-0.01%
2023/07/24	1.2	208.18	4	207.50	208.50	-2.9	11,671	-0.02%
2023/07/21	1	216.00	1	214.49	215.00	0	11,738	0.00%
2023/07/20	4.2	216.05	2	219.00	213.00	2.2	11,800	0.02%
2023/07/19	4	224.38	3	223.17	219.00	1	11,899	0.01%
2023/07/18	1.2	222.35	0	0.00	222.00	1.2	12,083	0.01%
2023/07/17	3.3	218.70	2	218.50	218.50	1.3	12,170	0.01%
2023/07/14	7	219.43	5	219.00	220.50	2	12,292	0.02%
2023/07/13	4	224.86	4	221.63	221.00	0	12,382	0.00%
2023/07/12	2	221.50	13	220.54	221.50	-11	12,447	-0.09%
2023/07/11	2	220.50	2	215.75	222.00	0	12,582	0.00%
2023/07/10	1.1	214.40	0	0.00	212.00	1.1	12,593	0.01%
2023/07/07	4	213.63	5	213.90	212.50	-1	12,723	-0.01%
2023/07/06	3	221.33	3	219.17	216.50	0	12,802	0.00%
2023/07/05	1	226.00	3	226.00	223.50	-2	13,110	-0.02%
2023/07/04	2	224.75	2	225.00	224.50	0	13,391	0.00%
2023/07/03	1	224.00	47	224.06	224.50	-46	13,818	-0.33%
2023/06/30	17	221.53	5	224.20	225.00	12	13,825	0.09%
2023/06/28	2	210.75	23	214.02	215.00	-21	13,779	-0.15%
2023/06/27	22	210.14	5.5	211.64	211.50	16.5	13,714	0.12%
2023/06/26	10.7	206.06	8.1	205.30	207.50	2.6	13,656	0.02%
2023/06/21	3	225.17	0	0.00	222.00	3	13,254	0.02%
2023/06/20	2	223.25	2	224.00	227.00	0	13,325	0.00%
2023/06/19	2	228.00	4	228.75	227.50	-2	13,442	-0.01%
2023/06/16	1	228.50	1.5	230.33	228.50	-0.5	13,454	0.00%
2023/06/15	9	233.00	10	232.60	231.00	-1	13,434	-0.01%
2023/06/14	6	234.33	9	235.28	235.00	-3	13,455	-0.02%
2023/06/13	5	233.70	6.1	236.99	241.00	-1.1	13,480	-0.01%
2023/06/12	3	227.33	10.7	227.48	226.50	-7.7	13,457	-0.06%
2023/06/09	4.1	227.37	8.1	227.11	227.00	-4	13,641	-0.03%
2023/06/08	7	221.07	5	219.99	216.00	2	13,800	0.01%
2023/06/07	6	224.33	5	225.20	226.50	1	14,437	0.01%
2023/06/06	5	224.10	3	224.67	224.50	2	14,667	0.01%
2023/06/05	4	221.25	3.2	219.36	222.50	0.8	14,787	0.01%
2023/06/02	4.1	216.15	13	216.07	218.00	-8.9	14,948	-0.06%
2023/06/01	0.1	208.33	1	208.50	209.00	-0.9	15,102	-0.01%
2023/05/31	1	207.00	1	208.50	207.00	0	15,223	0.00%
2023/05/30	6	206.75	5	206.60	205.50	1	15,284	0.01%
2023/05/29	8.1	211.46	15	210.33	205.00	-6.9	15,377	-0.05%
2023/05/26	19.1	209.69	13.4	211.16	211.00	5.7	15,672	0.04%
2023/05/25	10.1	200.57	6	202.17	204.00	4.1	15,576	0.03%
2023/05/24	2	203.25	2.1	202.72	203.50	0	15,794	0.00%
2023/05/23	2.1	198.05	2	200.50	200.50	0.1	15,994	0.00%
2023/05/22	5	198.30	5	199.00	196.00	0	16,029	0.00%
2023/05/19	6	197.08	14.5	196.01	198.00	-8.5	16,148	-0.05%
2023/05/18	7	200.50	13	200.00	198.50	-6	16,664	-0.04%
2023/05/17	10.4	204.23	7.3	204.42	204.00	3.1	16,424	0.02%
2023/05/16	1	192.50	1	197.50	198.00	0	16,328	0.00%
2023/05/15	1	190.01	1	191.00	191.00	0	16,291	0.00%
2023/05/12	3.1	188.34	3	190.67	193.00	0.1	16,487	0.00%
2023/05/11	1	190.00	3.5	190.50	189.00	-2.5	16,727	-0.01%
2023/05/10	2.1	191.75	2	190.75	191.00	0.1	16,947	0.00%
2023/05/09	3.1	192.15	7	192.00	192.00	-3.9	17,073	-0.02%
2023/05/08	10.1	193.65	5.9	192.84	192.50	4.1	17,251	0.02%
2023/05/05	4	197.51	4	197.75	198.00	0	17,369	0.00%
2023/05/04	7	197.14	12.1	197.91	196.50	-5	18,012	-0.03%
2023/05/03	6.5	198.81	10.2	198.81	197.00	-3.7	18,098	-0.02%
2023/05/02	7.8	190.37	17.8	194.37	197.50	-10	17,881	-0.06%
2023/04/28	0	0.00	15.5	190.50	190.50	-15.5	17,603	-0.09%
2023/04/27	6	175.17	3	174.83	173.50	3	17,597	0.02%
2023/04/26	2	174.48	2	174.75	175.50	0	17,774	0.00%
2023/04/25	1.1	170.79	1	170.00	170.00	0.1	17,824	0.00%
2023/04/24	1.2	174.96	3.2	174.66	173.50	-2	17,950	-0.01%
2023/04/21	4	172.75	4.1	172.50	172.00	-0.1	17,974	0.00%
2023/04/20	4.1	169.78	1	168.00	167.00	3.1	18,203	0.02%
2023/04/19	4	170.88	6	170.58	171.00	-2	18,613	-0.01%
2023/04/18	4.2	171.14	2	169.75	171.50	2.2	18,811	0.01%
2023/04/17	11	172.50	14	172.21	172.00	-3	19,005	-0.02%
2023/04/14	4.1	172.51	2	174.50	173.50	2.1	19,254	0.01%
2023/04/13	6.2	175.97	1	174.50	173.50	5.2	19,349	0.03%
2023/04/12	0	175.00	0	0.00	175.00	0	19,500	0.00%
2023/04/11	7.1	179.14	8.1	180.61	178.50	-1	19,579	0.00%
2023/04/10	17	178.56	22	177.59	178.00	-5	19,623	-0.03%
2023/04/07	19	170.50	15	171.33	172.00	4	19,333	0.02%
2023/04/06	14.1	173.00	7	180.00	171.00	7.1	19,087	0.04%
2023/03/31	0	0.00	2	185.00	184.50	-2	18,757	-0.01%
2023/03/30	0	0.00	1.1	183.05	184.50	-1.1	18,956	-0.01%
2023/03/29	0	181.10	0	0.00	179.50	0	18,944	0.00%
2023/03/28	1	184.00	1	182.00	182.00	0	19,128	0.00%
2023/03/27	1	184.50	2	184.50	185.00	-1	19,233	-0.01%
2023/03/24	1	183.00	8.1	183.93	184.00	-7.1	19,458	-0.04%
2023/03/23	13	181.62	10.9	180.78	181.00	2.2	19,549	0.01%
2023/03/22	3	182.50	3.1	183.19	182.50	-0.1	20,129	0.00%
2023/03/21	1.4	178.65	3	178.33	178.50	-1.7	20,311	-0.01%
2023/03/20	1.3	177.20	1	177.50	177.00	0.3	20,573	0.00%
2023/03/17	5	176.50	4	176.63	175.50	1	20,951	0.00%
2023/03/16	5.4	174.22	6	172.50	173.50	-0.7	21,229	0.00%
2023/03/15	3	176.50	2	177.25	174.00	1	21,596	0.00%
2023/03/14	7	176.43	4	175.75	174.00	3	21,825	0.01%
2023/03/13	19.6	176.28	15	176.10	176.00	4.6	21,869	0.02%
2023/03/10	38.3	181.25	5	181.40	180.00	33.3	21,694	0.15%
2023/03/09	12	202.42	10	202.05	199.50	2	21,317	0.01%
2023/03/08	6	199.67	7	201.36	201.00	-1	21,404	0.00%
2023/03/07	23	207.91	40	208.44	205.00	-17	21,612	-0.08%
2023/03/06	14	202.32	39.2	203.44	207.50	-25.2	21,672	-0.12%
2023/03/03	22.1	195.43	19	195.21	192.50	3.1	21,756	0.01%
2023/03/02	15	194.63	6	194.50	194.50	9	22,171	0.04%
2023/03/01	12.2	192.88	8	193.56	193.00	4.2	22,508	0.02%
2023/02/24	26.2	195.09	24	195.67	194.50	2.2	22,873	0.01%
2023/02/23	5	202.10	3.8	201.77	202.00	1.3	23,262	0.01%
2023/02/22	33	204.62	26.6	203.79	202.00	6.4	24,058	0.03%
2023/02/21	15.3	209.98	23.2	210.11	210.00	-7.9	24,129	-0.03%
2023/02/20	15.1	203.70	14.2	204.24	203.50	1	24,377	0.00%
2023/02/17	19.4	204.91	17	205.56	206.00	2.4	25,053	0.01%
2023/02/16	20.2	201.66	35.3	202.34	206.00	-15.1	25,127	-0.06%
2023/02/15	3.2	194.06	41	193.29	191.00	-37.9	24,963	-0.15%
2023/02/14	38.5	198.42	16	196.28	194.00	22.5	25,384	0.09%
2023/02/13	16	195.91	5.2	195.41	196.50	10.8	25,641	0.04%
2023/02/10	14	195.96	72	196.76	193.00	-58	25,850	-0.22%
2023/02/09	5.6	197.04	12.1	196.27	196.50	-6.5	26,118	-0.02%
2023/02/08	13	195.92	4	194.00	193.00	9	26,283	0.03%
2023/02/07	5	190.90	5.1	191.80	193.00	-0.1	26,566	0.00%
2023/02/06	8.4	193.31	7.3	192.40	191.50	1.2	26,647	0.00%
2023/02/03	67	191.57	31.2	192.59	190.50	35.9	26,670	0.13%
2023/02/02	51.3	186.31	32	188.11	190.50	19.3	26,475	0.07%
2023/02/01	7	177.07	16	177.22	179.00	-9	26,112	-0.03%
2023/01/31	1.3	173.12	4.1	173.91	172.50	-2.8	26,147	-0.01%
2023/01/30	12.1	176.66	0	0.00	173.50	12.1	26,138	0.05%
2023/01/17	17.1	175.94	3	176.00	176.00	14.1	25,983	0.05%
2023/01/16	5.1	175.37	4.2	176.14	176.50	0.9	26,111	0.00%
2023/01/13	1	172.00	5.5	173.41	173.00	-4.5	26,318	-0.02%
2023/01/12	11	174.64	11	172.64	172.00	0	26,425	0.00%
2023/01/11	3	173.83	11	173.73	174.00	-8	26,403	-0.03%
2023/01/10	21	174.16	26.2	175.36	173.50	-5.2	26,451	-0.02%
2023/01/09	39	175.05	16	174.03	172.50	23	26,265	0.09%
2023/01/06	9	169.67	13	171.23	172.00	-4	26,179	-0.02%
2023/01/05	2	168.49	2	170.50	165.00	0	26,179	0.00%
2023/01/04	15	172.23	13	173.77	170.00	2	26,238	0.01%
2023/01/03	4.3	166.76	5	168.50	170.50	-0.7	26,247	0.00%
2022/12/30	6	163.58	5	162.90	161.00	1	26,196	0.00%
2022/12/29	6	161.83	9	161.94	164.00	-3	26,189	-0.01%
2022/12/28	3.2	163.59	2	162.50	161.00	1.2	26,216	0.00%
2022/12/27	5.1	169.10	3	167.83	168.00	2.1	26,263	0.01%
2022/12/23	11	166.14	4.3	166.23	167.00	6.7	26,662	0.03%
2022/12/22	4	167.25	15	168.70	169.50	-11	26,847	-0.04%
2022/12/21	23	164.98	20	166.50	164.00	3	26,905	0.01%
2022/12/20	6.1	168.27	1	165.00	164.00	5.1	26,953	0.02%
2022/12/19	2.1	168.10	11	169.73	169.50	-8.9	27,091	-0.03%
2022/12/16	18	171.92	9.5	172.55	168.00	8.5	27,192	0.03%
2022/12/15	15.5	176.96	10	178.10	177.00	5.5	27,037	0.02%
2022/12/14	20.8	174.93	65	174.92	178.50	-44.2	26,864	-0.16%
2022/12/13	29	169.34	1	170.00	165.00	28	26,294	0.11%
2022/12/12	6.2	169.47	23	170.24	171.00	-16.8	26,022	-0.06%
2022/12/09	8	169.69	4	169.88	170.00	4	25,876	0.02%
2022/12/08	13.2	171.98	3	169.33	169.50	10.2	25,677	0.04%
2022/12/07	26.1	174.75	9.4	177.77	172.00	16.7	25,533	0.07%
2022/12/06	10.4	185.51	14.5	184.86	181.50	-4.1	25,368	-0.02%
2022/12/05	12.5	184.46	25.1	183.73	186.00	-12.6	25,288	-0.05%
2022/12/02	9	178.72	9	179.83	181.00	0	25,249	0.00%
2022/12/01	8.1	179.51	6	180.83	177.50	2.1	25,343	0.01%
2022/11/30	12	176.08	13	175.96	181.00	-1	25,232	0.00%
2022/11/29	16.1	181.69	13.2	180.58	177.00	2.9	25,069	0.01%
2022/11/28	25	180.62	20	181.83	184.00	5	24,844	0.02%
2022/11/25	17	179.21	29	179.17	177.50	-12	24,664	-0.05%
2022/11/24	11	175.18	22	174.80	178.00	-11	24,408	-0.05%
2022/11/23	25	167.00	22	167.70	169.00	3	24,076	0.01%
2022/11/22	18.1	165.61	10	166.00	163.50	8.1	23,799	0.03%
2022/11/21	31	163.23	20.2	163.49	164.00	10.8	23,469	0.05%
2022/11/18	38.2	178.45	11.8	174.87	170.00	26.4	22,849	0.12%
2022/11/17	15	187.07	14	186.54	188.50	1	22,015	0.00%
2022/11/16	28.1	179.89	29	179.53	182.50	-1	21,904	0.00%
2022/11/15	13.6	182.52	7.1	182.42	178.50	6.5	21,782	0.03%
2022/11/14	2.1	193.01	12	193.25	193.50	-9.9	21,755	-0.05%
2022/11/11	19	191.63	15	195.23	189.50	4	22,085	0.02%
2022/11/10	39.1	189.14	37	187.81	185.00	2.1	21,815	0.01%
2022/11/09	40.1	197.19	47	197.05	195.00	-6.9	21,644	-0.03%
2022/11/08	13	209.23	10	208.20	203.00	3	21,457	0.01%
2022/11/07	24	211.06	19	210.55	208.00	5	21,297	0.02%
2022/11/04	23	208.26	22	210.91	217.00	1	20,999	0.00%
2022/11/03	15	207.13	21	206.43	212.50	-6	20,765	-0.03%
2022/11/02	9	200.56	9	200.50	200.50	0	20,781	0.00%
2022/11/01	15	203.43	13	203.12	202.00	2	20,920	0.01%
2022/10/31	38	205.05	35	207.03	205.50	3	20,907	0.01%
2022/10/28	22	200.93	25	199.62	207.00	-3	20,928	-0.01%
2022/10/27	17.1	188.69	21	191.74	196.00	-4	20,654	-0.02%
2022/10/26	17.1	182.18	18	183.06	186.00	-1	20,510	0.00%
2022/10/25	27	182.04	31.1	181.84	182.50	-4.1	20,514	-0.02%
2022/10/24	31.1	186.02	30	186.70	185.00	1.1	20,460	0.01%
2022/10/21	49.2	186.35	37	184.95	183.50	12.2	20,432	0.06%
2022/10/20	12.1	195.38	13	196.23	200.50	-1	20,179	0.00%
2022/10/19	2	202.75	4	203.63	201.00	-2	20,098	-0.01%
2022/10/18	3	205.83	1	211.50	205.00	2	20,078	0.01%
2022/10/17	8	198.75	6	198.42	205.00	2	20,107	0.01%
2022/10/14	75	209.54	78	210.43	206.50	-3	19,989	-0.02%
2022/10/13	15.1	205.41	13	204.15	200.00	2.1	19,795	0.01%
2022/10/12	8.7	202.10	9	203.72	207.00	-0.4	19,691	0.00%
2022/10/11	16	207.72	7	204.86	201.00	9	19,656	0.05%
2022/10/07	3	218.33	10	220.10	221.00	-7	19,904	-0.04%
2022/10/06	7.1	217.60	5	217.50	218.00	2.1	20,385	0.01%
2022/10/05	9	220.56	9	221.50	219.00	0	20,750	0.00%
2022/10/04	9	213.72	12	214.42	218.50	-3	21,066	-0.01%
2022/10/03	4	206.75	14	207.39	209.00	-10	21,333	-0.05%
2022/09/30	7	207.93	10	208.55	212.00	-3	21,793	-0.01%
2022/09/29	16.1	208.45	16	208.34	206.50	0.1	22,711	0.00%
2022/09/28	22.5	211.57	46	204.39	205.50	-23.5	23,035	-0.10%
2022/09/27	14.1	215.00	14	215.68	219.00	0.1	23,768	0.00%
2022/09/26	13.3	215.93	10	218.00	215.50	3.3	24,268	0.01%
2022/09/23	39	230.19	37	230.16	227.00	2	24,475	0.01%
2022/09/22	28	237.88	31	234.19	238.50	-3	24,749	-0.01%
2022/09/21	7	231.57	6	233.92	234.50	1	24,902	0.00%
2022/09/20	20.5	235.16	20	234.40	235.50	0.5	25,011	0.00%
2022/09/19	11	232.91	2.4	233.21	234.00	8.6	25,194	0.03%
2022/09/16	53	235.84	26.5	234.31	234.50	26.5	25,504	0.10%
2022/09/15	6	243.50	8	243.94	240.00	-2	26,060	-0.01%
2022/09/14	54	240.88	49	241.77	242.50	5	26,125	0.02%
2022/09/13	38	248.11	65	243.95	248.50	-27	26,249	-0.10%
2022/09/12	37.9	241.21	7	242.79	237.50	30.9	26,185	0.12%
2022/09/08	7	235.64	32	238.56	240.50	-25	26,324	-0.09%
2022/09/07	51	230.27	6	227.00	228.50	45	26,382	0.17%
2022/09/06	35.1	236.67	43	237.06	232.50	-8	26,387	-0.03%
2022/09/05	16	243.75	25	242.96	243.00	-9	26,468	-0.03%
2022/09/02	24	240.90	17	242.97	242.00	7	26,588	0.03%
2022/09/01	27	236.67	35.7	232.84	233.50	-8.7	26,784	-0.03%
2022/08/31	55.2	241.74	43	242.50	239.50	12.2	26,958	0.05%
2022/08/30	7	241.71	8	244.06	247.00	-1	26,980	0.00%
2022/08/29	28	235.11	7.1	237.25	240.50	20.9	27,013	0.08%
2022/08/26	27	241.56	45	242.50	240.00	-18	27,221	-0.07%
2022/08/25	19	244.76	16	244.94	244.00	3	27,195	0.01%
2022/08/24	14	242.79	16	244.31	241.00	-2	27,382	-0.01%
2022/08/23	27	241.22	26	241.87	243.50	1	27,788	0.00%
2022/08/22	45.3	243.84	58	243.57	243.50	-12.7	28,218	-0.05%
2022/08/19	20	246.97	16.8	243.38	241.50	3.2	28,532	0.01%
2022/08/18	11.3	224.89	13.1	230.33	238.00	-1.8	28,229	-0.01%
2022/08/17	37	216.14	41	217.00	216.50	-4	28,012	-0.01%
2022/08/16	22.3	215.90	23.1	217.11	217.00	-0.8	28,013	0.00%
2022/08/15	57	210.06	72	203.01	211.50	-15	28,004	-0.05%
2022/08/12	45.1	195.96	42	196.96	198.00	3.1	28,163	0.01%
2022/08/11	35	199.47	34	199.63	197.00	1	28,840	0.00%
2022/08/10	38	196.42	38	196.64	196.50	0	29,292	0.00%
2022/08/09	46.1	197.98	44	198.44	201.00	2.1	29,733	0.01%
2022/08/08	49	202.77	71	200.01	205.00	-22	29,733	-0.07%
2022/08/05	16	193.44	7	193.07	195.00	9	29,821	0.03%
2022/08/04	3	182.33	4	184.38	188.00	-1	29,883	0.00%
2022/08/03	22	181.52	24	181.83	181.00	-2	30,183	-0.01%
2022/08/02	19	184.29	18	184.61	186.00	1	30,199	0.00%
2022/08/01	30.1	192.12	10.3	190.07	189.50	19.8	30,270	0.07%
2022/07/29	26.3	193.42	39	193.95	195.50	-12.7	30,443	-0.04%
2022/07/28	38	190.37	44.1	191.57	191.00	-6.1	30,465	-0.02%
2022/07/27	62	184.83	54	185.48	187.00	8	30,360	0.03%
2022/07/26	9	187.94	6	187.58	186.50	3	30,392	0.01%
2022/07/25	6	186.50	12	185.58	185.50	-6	30,679	-0.02%
2022/07/22	21	189.71	14	190.96	188.00	7	30,740	0.02%
2022/07/21	8	185.94	11	184.73	186.00	-3	30,751	-0.01%
2022/07/20	11.1	179.92	24	183.44	180.50	-12.9	30,838	-0.04%
2022/07/19	19.1	176.58	18	175.83	174.50	1.1	30,855	0.00%
2022/07/18	49.2	177.05	49	177.99	176.00	0.2	30,902	0.00%
2022/07/15	85.2	174.59	82	174.70	176.50	3.2	30,939	0.01%
2022/07/14	40	170.05	54	171.06	175.50	-14	30,749	-0.05%
2022/07/13	35	171.41	27	171.15	166.00	8	30,353	0.03%
2022/07/12	44	166.13	38	165.03	168.50	6	29,951	0.02%
2022/07/11	41	169.10	42	168.07	166.50	-1	29,701	0.00%
2022/07/08	99.1	168.61	94	169.40	170.50	5.1	29,604	0.02%
2022/07/07	71	162.45	94	163.58	168.00	-23	29,163	-0.08%
2022/07/06	25	161.06	26	161.85	160.50	-1	28,192	0.00%
2022/07/05	80.2	165.32	108	159.19	162.00	-27.8	27,920	-0.10%	大賣/
2022/07/04	70	168.02	74	168.32	170.00	-4	27,225	-0.01%
2022/07/01	36.9	176.43	21	174.55	170.00	15.9	26,936	0.06%
2022/06/30	44	198.61	34	196.74	188.50	10	26,824	0.04%
2022/06/29	34	203.31	30	204.45	209.00	4	26,768	0.01%
2022/06/28	11	203.45	14.1	204.22	205.00	-3.1	27,221	-0.01%
2022/06/27	19	201.79	38	202.28	204.00	-19	27,511	-0.07%
2022/06/24	32.1	196.24	43	197.59	196.00	-10.9	27,640	-0.04%
2022/06/23	178	196.03	74	197.14	197.00	104	27,833	0.37%	大買/鉅額交易
2022/06/22	11	189.50	115	189.78	188.50	-104	28,270	-0.37%	大賣/鉅額交易
2022/06/21	16	193.25	15	195.23	199.00	1	28,926	0.00%
2022/06/20	11	197.68	2.1	195.66	192.50	8.9	29,007	0.03%
2022/06/17	9.1	196.74	16	196.97	204.50	-6.9	29,177	-0.02%
2022/06/16	36.5	205.82	38	206.55	201.00	-1.5	28,823	-0.01%
2022/06/15	12	205.96	17	204.09	203.50	-5	29,010	-0.02%
2022/06/14	13	209.15	22	206.81	211.00	-9	29,119	-0.03%
2022/06/13	22	211.98	25	212.24	208.50	-3	28,965	-0.01%
2022/06/10	10	213.20	20.1	215.05	219.00	-10.1	28,896	-0.03%
2022/06/09	24.5	209.58	24	209.73	212.00	0.5	28,690	0.00%
2022/06/08	15	205.20	29.5	204.49	206.50	-14.5	28,613	-0.05%
2022/06/07	15	200.33	12	200.67	200.50	3	28,659	0.01%
2022/06/06	26	202.15	11	201.41	202.50	15	28,801	0.05%
2022/06/02	16.2	210.93	18	209.86	209.00	-1.8	28,755	-0.01%
2022/06/01	17	211.24	15	210.67	209.50	2	28,898	0.01%
2022/05/31	10	207.24	12	205.58	203.00	-2	28,582	-0.01%
2022/05/30	54.1	211.51	82	209.16	207.00	-27.9	28,155	-0.10%
2022/05/27	101.2	205.97	73	204.12	212.50	28.2	27,660	0.10%	大買/
2022/05/26	21	199.21	19	199.21	198.00	2	27,239	0.01%
2022/05/25	10.4	193.23	12	195.42	195.00	-1.6	28,257	-0.01%
2022/05/24	11	194.27	17.1	194.08	191.00	-6.1	28,262	-0.02%
2022/05/23	15.5	196.42	10	197.15	194.50	5.5	28,328	0.02%
2022/05/20	59.1	200.51	56.2	200.08	200.50	2.9	28,185	0.01%
2022/05/19	73.1	194.59	61	193.65	200.50	12.1	27,834	0.04%
2022/05/18	20.1	188.92	32	188.48	193.50	-11.9	27,147	-0.04%
2022/05/17	36.5	181.76	43	181.63	186.50	-6.5	26,881	-0.02%
2022/05/16	19	177.13	55.3	176.52	178.50	-36.3	26,522	-0.14%
2022/05/13	27.1	165.44	25	166.00	169.00	2	26,300	0.01%
2022/05/12	23.2	168.55	14	169.86	165.50	9.2	26,146	0.04%
2022/05/11	34	175.91	35	177.23	173.00	-1	26,127	0.00%
2022/05/10	12.1	170.47	9	169.78	173.00	3.1	26,129	0.01%
2022/05/09	19	172.03	13	170.88	170.00	6	26,308	0.02%
2022/05/06	9	166.78	5	168.20	172.50	4	26,350	0.02%
2022/05/05	5	170.70	19	171.89	173.50	-14	26,415	-0.05%
2022/05/04	17	169.47	7	168.14	167.00	10	26,359	0.04%
2022/05/03	21	171.29	15	172.50	171.50	6	26,392	0.02%
2022/04/29	50	176.07	49	177.04	174.00	1	26,523	0.00%
2022/04/28	21	172.29	18	171.31	169.50	3	26,444	0.01%
2022/04/27	14	170.93	12.5	171.22	175.00	1.5	26,567	0.01%
2022/04/26	26	173.29	25	174.06	175.00	1	26,696	0.00%
2022/04/25	25	171.14	11	169.86	169.50	14	26,938	0.05%
2022/04/22	27	182.28	13	182.81	180.50	14	26,942	0.05%
2022/04/21	26.6	184.91	45	185.62	185.00	-18.4	27,071	-0.07%
2022/04/20	24.1	182.68	21	183.50	179.00	3.1	27,297	0.01%
2022/04/19	15	177.93	18.1	178.05	177.00	-3.1	27,306	-0.01%
2022/04/18	22.1	170.24	7	174.00	169.50	15.1	27,393	0.06%
2022/04/15	19	173.63	10	173.85	170.50	9	27,735	0.03%
2022/04/14	16.1	176.64	19	177.13	179.50	-2.9	28,304	-0.01%
2022/04/13	8.2	172.11	12	173.13	173.00	-3.8	28,427	-0.01%
2022/04/12	13	170.19	9	170.06	169.50	4	28,619	0.01%
2022/04/11	6	170.00	5	169.90	168.00	1	28,722	0.00%
2022/04/08	45	173.88	46	173.30	174.50	-1	28,998	0.00%
2022/04/07	19	172.71	36.2	170.42	168.00	-17.2	28,841	-0.06%
2022/04/06	35	177.69	45	175.74	176.50	-10	28,591	-0.03%
2022/04/01	31	179.31	71.1	179.49	180.50	-40.1	28,306	-0.14%
2022/03/31	60	183.58	98.1	185.04	185.00	-38.1	28,140	-0.14%
2022/03/30	28	178.93	51	179.86	179.50	-23	28,215	-0.08%
2022/03/29	64	177.52	52	177.71	179.50	12	27,933	0.04%
2022/03/28	46	177.93	92	175.48	181.50	-46	27,650	-0.17%
2022/03/25	43	176.77	83	176.18	177.00	-40	27,280	-0.15%
2022/03/24	73	165.58	115	162.84	172.50	-42	26,557	-0.16%	大賣/
2022/03/23	31.6	154.97	38.1	155.03	157.00	-6.5	25,865	-0.03%
2022/03/22	45	149.91	54	149.83	153.00	-9	26,108	-0.03%
2022/03/21	22	144.89	20	145.23	144.50	2	25,879	0.01%
2022/03/18	22	143.07	14	143.29	145.50	8	26,077	0.03%
2022/03/17	22.1	137.24	38	138.17	140.00	-15.9	25,941	-0.06%
2022/03/16	20	129.83	20	130.48	130.00	0	25,870	0.00%
2022/03/15	14	129.07	12.1	131.00	126.50	2	26,235	0.01%
2022/03/14	17	133.12	21	132.62	136.00	-4	26,500	-0.02%
2022/03/11	19.1	131.08	19.1	130.66	132.00	0.1	26,591	0.00%
2022/03/10	29.1	133.99	28	133.52	131.00	1.1	26,570	0.00%
2022/03/09	45	132.67	52.2	132.83	134.50	-7.2	26,616	-0.03%
2022/03/08	46	134.40	46.1	134.73	130.00	-0.1	26,447	0.00%
2022/03/07	43	138.38	18.3	138.21	138.00	24.7	26,398	0.09%
2022/03/04	22.1	147.14	31	146.13	147.00	-8.9	26,573	-0.03%
2022/03/03	19	147.26	13	147.50	146.50	6	26,961	0.02%
2022/03/02	7	148.29	5.3	150.11	146.50	1.7	27,141	0.01%
2022/03/01	19	149.82	19.3	149.46	150.00	-0.3	27,201	0.00%
2022/02/25	74	151.89	51	150.72	147.50	23	27,962	0.08%
2022/02/24	25.8	149.91	28	149.14	147.00	-2.2	26,920	-0.01%
2022/02/23	34	151.69	41	151.73	152.50	-7	27,583	-0.03%
2022/02/22	25	146.72	20	146.28	146.00	5	28,880	0.02%
2022/02/21	11	147.68	13.2	148.33	149.00	-2.2	28,897	-0.01%
2022/02/18	7	145.86	30.2	146.65	146.00	-23.2	28,964	-0.08%
2022/02/17	46	145.52	55.2	144.73	146.00	-9.2	28,875	-0.03%
2022/02/16	15.3	140.94	12.5	140.88	140.50	2.8	28,656	0.01%
2022/02/15	31	140.98	24.1	139.95	138.00	7	28,612	0.02%
2022/02/14	33.1	142.68	32	141.64	141.50	1.1	28,361	0.00%
2022/02/11	43	148.60	24	149.10	148.50	19	28,145	0.07%
2022/02/10	70.3	158.39	40	156.95	152.00	30.3	28,105	0.11%
2022/02/09	24	157.31	31	157.53	156.50	-7	27,722	-0.03%
2022/02/08	61.1	155.40	54	154.81	154.00	7.1	27,684	0.03%
2022/02/07	9	150.28	28	154.09	157.50	-19	27,610	-0.07%
2022/01/26	76	147.81	44	147.59	146.50	32	27,338	0.12%
2022/01/25	66.4	151.10	51	150.87	147.50	15.4	27,662	0.06%
2022/01/24	128	151.33	58	151.74	154.50	70	27,855	0.25%	大買/
2022/01/21	34	153.47	18	153.53	153.00	16	27,721	0.06%
2022/01/20	30.6	156.29	28	155.84	155.50	2.6	27,787	0.01%
2022/01/19	17	157.68	38.1	158.92	160.00	-21.1	27,546	-0.08%
2022/01/18	25.4	155.26	48.3	157.12	157.50	-22.9	27,586	-0.08%
2022/01/17	23.2	150.52	28	151.27	153.00	-4.8	27,342	-0.02%
2022/01/14	7	142.50	10.5	146.17	149.50	-3.5	27,570	-0.01%
2022/01/13	74	141.81	49	140.19	145.50	25	27,268	0.09%
2022/01/12	20.3	145.18	19	143.87	146.00	1.3	26,742	0.00%
2022/01/11	23.2	150.15	20	149.48	148.00	3.2	26,472	0.01%
2022/01/10	79	150.07	23	148.20	147.00	56	26,245	0.21%
2022/01/07	35.1	153.58	44	155.05	150.00	-9	25,915	-0.03%
2022/01/06	45.6	154.87	34	153.91	158.50	11.6	25,141	0.05%
2022/01/05	31.1	156.62	24	155.02	152.00	7	24,830	0.03%
2022/01/04	30.1	156.15	24	156.02	156.50	6.1	24,805	0.02%
2022/01/03	75.2	157.60	81	156.98	155.00	-5.9	24,513	-0.02%
2021/12/30	15.1	150.00	16	148.41	151.00	-1	23,918	0.00%
2021/12/29	30	147.52	23	147.09	146.00	7	23,910	0.03%
2021/12/28	40	148.05	26	147.83	148.50	14	24,017	0.06%
2021/12/27	47	147.49	46	148.10	146.50	1	23,982	0.00%
2021/12/24	92	148.92	90	148.95	148.00	2	23,720	0.01%
2021/12/23	8	141.13	16.2	142.00	142.50	-8.2	22,952	-0.04%
2021/12/22	10	136.95	10	137.75	138.00	0	23,031	0.00%
2021/12/21	16	135.53	29	136.05	136.50	-13	23,073	-0.06%
2021/12/20	69	142.41	39	138.21	134.00	30	23,026	0.13%
2021/12/17	46.1	140.71	43	141.69	143.00	3.1	23,008	0.01%
2021/12/16	35	141.44	49	141.62	143.00	-14	22,816	-0.06%
2021/12/15	29	134.07	20	134.13	135.00	9	22,129	0.04%
2021/12/14	28	132.34	31	133.66	135.00	-3	21,914	-0.01%
2021/12/13	51	137.55	39	136.35	135.00	12	21,607	0.06%
2021/12/10	39	132.59	52.5	132.83	136.00	-13.5	21,243	-0.06%
2021/12/09	77.1	134.23	85	134.70	131.50	-7.9	20,944	-0.04%
2021/12/08	63	130.22	61	130.61	133.00	2	20,495	0.01%
2021/12/07	6	127.75	16	125.47	129.00	-10	20,086	-0.05%
2021/12/06	54	121.02	3	121.33	123.00	51	19,850	0.26%
2021/12/03	38	123.67	66	125.08	127.00	-28	19,809	-0.14%
2021/12/02	14	120.93	7	120.29	118.00	7	19,497	0.04%
2021/12/01	24	120.27	55	119.71	122.00	-31	19,303	-0.16%
2021/11/30	53	125.43	42	124.54	125.50	11	19,069	0.06%
2021/11/29	154	118.51	108	118.52	123.00	46	18,690	0.25%	大買/大賣/
2021/11/26	20	119.82	31	117.23	116.50	-11	18,253	-0.06%
2021/11/25	21	121.81	24	122.88	124.00	-3	18,128	-0.02%
2021/11/24	22	124.41	17	122.91	121.50	5	18,025	0.03%
2021/11/23	62	120.94	105	119.54	122.00	-43	17,380	-0.25%	大賣/
2021/11/22	102	118.77	75	118.87	121.00	27	17,102	0.16%	大買/
2021/11/19	67	113.10	132.4	114.78	117.00	-65.4	16,077	-0.41%	大賣/
2021/11/18	3	102.50	16	106.50	106.50	-13	14,565	-0.09%
2021/11/17	9	95.57	10.2	95.51	97.00	-1.2	14,477	-0.01%
2021/11/16	5	93.10	6.8	92.37	93.00	-1.8	14,555	-0.01%
2021/11/15	17	93.95	13	93.19	92.90	4	14,594	0.03%
2021/11/12	12.1	94.27	11	94.36	94.00	1.1	14,618	0.01%
2021/11/11	2	91.60	39	92.00	91.30	-37	14,472	-0.26%
2021/11/10	6.1	90.74	2	90.15	90.40	4.1	14,615	0.03%
2021/11/09	14	91.29	11.5	92.62	90.40	2.5	14,599	0.02%
2021/11/08	14	89.76	8	88.98	88.30	6	14,387	0.04%
2021/11/05	17	90.86	24	89.32	93.40	-7	14,490	-0.05%
2021/11/04	3.1	91.74	4	92.25	90.60	-0.9	14,242	-0.01%
2021/11/03	18	94.41	15.1	94.26	93.70	3	14,336	0.02%
2021/11/02	50.1	97.35	24.2	95.54	93.10	25.9	14,258	0.18%
2021/11/01	44	94.83	54	95.25	95.60	-10	13,772	-0.07%
2021/10/29	36	91.61	25	91.63	91.90	11	13,483	0.08%
2021/10/28	20	91.05	30	91.18	90.90	-10	13,464	-0.07%
2021/10/27	27	88.17	21	88.28	88.20	6	13,179	0.05%
2021/10/26	16.2	89.41	15.1	88.75	88.30	1.2	13,181	0.01%
2021/10/25	13.1	86.32	11	86.55	87.10	2.1	12,835	0.02%
2021/10/22	23	85.58	47	85.31	86.60	-24	12,899	-0.19%
2021/10/21	5	81.90	7.4	82.12	81.10	-2.4	12,593	-0.02%
2021/10/20	4	81.48	1.5	81.53	81.10	2.5	12,804	0.02%
2021/10/19	14	81.17	15	81.85	82.00	-1	12,849	-0.01%
2021/10/18	14	79.65	10	79.53	80.50	4	12,887	0.03%
2021/10/15	2	78.90	16	78.74	79.00	-14	13,101	-0.11%
2021/10/14	12	77.67	1	74.50	74.50	11	13,458	0.08%
2021/10/13	7	77.56	11	78.29	77.30	-4	13,687	-0.03%
2021/10/12	16.2	78.80	23	78.58	78.90	-6.8	13,570	-0.05%
2021/10/08	6	74.22	2	74.20	74.00	4	13,284	0.03%
2021/10/07	1	72.50	1	72.20	72.60	0	13,358	0.00%
2021/10/06	18	71.23	18	71.52	70.70	0	13,536	0.00%
2021/10/05	8.2	68.87	13	67.48	70.60	-4.8	13,501	-0.04%
2021/10/04	5	70.30	0	0.00	69.00	5	13,401	0.04%
2021/10/01	10	72.87	2.2	73.18	72.50	7.8	13,377	0.06%
2021/09/29	7.2	74.44	6	75.75	73.10	1.2	13,839	0.01%
2021/09/28	7	80.39	0	0.00	78.70	7	13,692	0.05%
2021/09/27	15.1	81.76	7	83.14	82.40	8.1	13,539	0.06%
2021/09/24	20.5	82.01	27	82.18	82.50	-6.5	13,495	-0.05%
2021/09/23	0	0.00	2	77.60	78.80	-2	13,274	-0.02%
2021/09/22	1	76.00	2	75.30	75.70	-1	13,293	-0.01%
2021/09/17	1	75.70	0	0.00	75.70	1	13,406	0.01%
2021/09/16	3	76.07	1	76.40	76.50	2	13,475	0.01%
2021/09/15	0	0.00	1	77.30	76.20	-1	13,604	-0.01%
2021/09/14	1	78.20	1	79.00	78.10	0	13,889	0.00%
2021/09/13	1	78.00	0	0.00	77.50	1	14,245	0.01%
2021/09/10	3	79.10	6	78.28	78.90	-3	14,266	-0.02%
2021/09/09	1	77.50	2	76.00	77.30	-1	14,264	-0.01%
2021/09/08	0.3	75.00	3	77.60	76.30	-2.7	14,439	-0.02%
2021/09/07	5	73.90	3	74.80	75.20	2	14,533	0.01%
2021/09/06	1	75.80	0	0.00	75.20	1	14,779	0.01%
2021/09/03	3	75.73	1	76.30	75.80	2	14,783	0.01%
2021/09/02	15	75.90	5	76.14	75.80	10	14,745	0.07%
2021/09/01	7	78.89	12	78.43	78.50	-5	14,701	-0.03%
2021/08/31	11	77.44	6	78.10	78.30	5	14,683	0.03%
2021/08/30	3	81.03	0	0.00	80.50	3	14,568	0.02%
2021/08/27	14	82.36	10	82.14	82.40	4	14,439	0.03%
2021/08/26	4	80.15	0	0.00	80.30	4	14,087	0.03%
2021/08/24	0	0.00	4	76.53	76.00	-4	14,144	-0.03%
2021/08/23	11	77.42	1	78.20	77.50	10	14,026	0.07%
2021/08/20	10	76.54	18	76.81	77.20	-8	13,897	-0.06%
2021/08/19	4.2	74.68	81	74.52	73.00	-76.8	13,602	-0.56%
2021/08/18	80	73.02	1	74.60	77.10	79	13,620	0.58%
2021/08/17	7	73.27	1	74.70	71.70	6	13,630	0.04%
2021/08/16	5	73.80	1	73.70	76.20	4	13,559	0.03%
2021/08/13	2.5	77.90	1	78.30	76.00	1.5	13,425	0.01%
2021/08/12	0	0.00	1	78.80	78.80	-1	13,651	-0.01%
2021/08/11	9	78.33	21	79.29	77.20	-12	13,660	-0.09%
2021/08/10	20	81.95	4	82.18	82.80	16	13,480	0.12%
2021/08/09	18	81.82	3	85.10	80.90	15	13,602	0.11%
2021/08/06	5	87.50	0	0.00	87.30	5	13,439	0.04%
2021/08/04	2	89.50	4	88.00	88.20	-2	13,790	-0.01%
2021/08/03	3	85.83	6	86.63	87.80	-3	13,794	-0.02%
2021/07/30	2	81.90	1	81.90	80.60	1	13,528	0.01%
2021/07/29	0	0.00	2	82.85	83.10	-2	13,469	-0.01%
2021/07/28	6	80.50	1	81.00	82.20	5	13,456	0.04%
2021/07/27	5	87.24	2	85.50	85.10	3	13,395	0.02%
2021/07/26	3	89.63	8.4	89.39	89.70	-5.4	13,392	-0.04%
2021/07/23	7	86.50	9	87.36	87.20	-2	13,495	-0.01%
2021/07/22	6	88.67	8.2	87.50	86.70	-2.2	13,627	-0.02%
2021/07/21	45.2	85.71	4	86.96	84.70	41.2	13,517	0.30%
2021/07/20	11	91.55	11.3	91.06	91.70	-0.3	13,586	0.00%
2021/07/19	11	87.19	12	87.74	89.60	-1	13,331	-0.01%
2021/07/16	1	83.20	1	83.40	83.00	0	13,088	0.00%
2021/07/15	11.4	84.46	5	84.10	83.80	6.4	13,148	0.05%
2021/07/14	2	85.55	0	0.00	85.10	2	13,153	0.02%
2021/07/13	1	86.00	3	86.40	85.80	-2	13,029	-0.02%
2021/07/12	4	84.20	0	83.80	84.20	4	12,905	0.03%
2021/07/09	1	82.10	1	82.80	83.20	0	12,932	0.00%
2021/07/08	35.1	80.75	6	82.85	82.10	29.1	12,967	0.22%
2021/07/07	2	82.80	1	82.90	81.60	1	12,863	0.01%
2021/07/06	5	80.34	3	80.70	80.10	2	12,696	0.02%
2021/07/05	1	75.90	1	77.00	77.50	0	12,519	0.00%
2021/07/01	2	75.00	27	75.30	74.20	-25	12,619	-0.20%
2021/06/29	3	74.93	0	0.00	74.10	3	12,405	0.02%
2021/06/28	2	75.40	2	75.15	75.60	0	12,425	0.00%
2021/06/25	3	72.80	10.5	72.67	73.40	-7.5	12,329	-0.06%
2021/06/24	0.5	73.00	0	0.00	73.50	0.5	12,357	0.00%
2021/06/23	6	75.23	39	75.15	74.80	-33	12,292	-0.27%
2021/06/22	1	72.10	5.1	72.06	72.40	-4.1	12,022	-0.03%
2021/06/21	0	0.00	3	70.63	70.40	-3	11,687	-0.03%
2021/06/17	2	71.50	3	71.27	71.20	-1	11,722	-0.01%
2021/06/16	2	70.65	4.1	69.51	69.30	-2.1	11,791	-0.02%
2021/06/15	3.1	68.54	13	68.02	67.80	-9.9	11,687	-0.08%
2021/06/09	2	63.50	4	63.88	65.00	-2	11,889	-0.02%
2021/06/08	1	65.80	2	65.40	64.80	-1	11,937	-0.01%
2021/06/07	0.4	63.41	2	63.40	64.10	-1.6	11,934	-0.01%
2021/06/04	1.1	64.95	4	64.85	64.30	-2.9	11,845	-0.02%
2021/06/03	2.5	65.60	1	65.50	65.80	1.5	11,859	0.01%
2021/06/02	3	64.37	43.1	63.90	64.30	-40.1	11,861	-0.34%
2021/06/01	4	62.80	4	63.63	64.00	0	11,763	0.00%
2021/05/28	1	61.50	0	0.00	61.50	1	11,730	0.01%
2021/05/26	1	61.50	13	61.43	62.00	-12	11,829	-0.10%
2021/05/25	13	61.98	2	61.30	62.10	11	11,766	0.09%
2021/05/21	11.3	57.65	11	57.43	57.60	0.3	11,816	0.00%
2021/05/20	8	58.43	37	58.44	57.50	-29	11,905	-0.24%
2021/05/19	6	56.37	4	55.63	56.80	2	11,823	0.02%
2021/05/18	4	55.83	0	0.00	55.80	4	12,099	0.03%
2021/05/17	0	0.00	0.1	55.50	52.20	-0.1	12,110	0.00%
2021/05/14	2	58.05	1	57.90	56.80	1	11,978	0.01%
2021/05/13	0	0.00	2	56.25	55.20	-2	11,918	-0.02%
2021/05/12	3.1	54.81	1	57.20	54.50	2.1	11,847	0.02%
2021/05/11	0	0.00	2	58.25	55.30	-2	11,750	-0.02%
2021/05/10	40	59.80	0	0.00	59.90	40	12,020	0.33%
2021/05/07	0	0.00	2	61.30	61.40	-2	12,225	-0.02%
2021/05/06	2.1	59.26	2	60.55	59.00	0.1	12,352	0.00%
2021/05/04	2	62.00	18	60.13	60.50	-16	12,696	-0.13%
2021/05/03	2	64.40	25	64.81	63.00	-23	12,729	-0.18%
2021/04/29	45	69.45	22.4	68.69	66.40	22.6	12,823	0.18%
2021/04/28	8.3	65.18	13.2	66.01	65.70	-4.9	12,537	-0.04%
2021/04/27	0	0.00	1	62.90	62.30	-1	12,354	-0.01%
2021/04/26	4.2	62.26	5	61.58	62.80	-0.8	12,303	-0.01%
2021/04/23	3	59.77	21.3	60.46	61.40	-18.3	11,914	-0.15%
2021/04/22	2	57.15	1	58.50	55.90	1	11,783	0.01%
2021/04/21	2.5	57.91	3.3	58.03	57.30	-0.8	11,799	-0.01%
2021/04/20	1	56.90	4	56.68	57.40	-3	11,736	-0.03%
2021/04/19	1	55.60	0	0.00	55.60	1	11,704	0.01%
2021/04/16	0	0.00	1	55.70	55.20	-1	11,708	-0.01%
2021/04/15	0	0.00	1	54.80	56.00	-1	11,723	-0.01%
2021/04/14	0	0.00	2	52.50	52.90	-2	11,656	-0.02%
2021/04/13	3	54.40	1	55.20	54.00	2	11,682	0.02%
2021/04/12	20	54.55	1	54.60	54.60	19	12,037	0.16%
2021/04/09	13.6	55.29	2	56.15	55.30	11.6	12,358	0.09%
2021/04/08	3	56.33	11	56.71	57.00	-8	12,227	-0.07%
2021/04/07	4	56.70	6	56.65	56.70	-2	12,186	-0.02%
2021/04/06	3	55.00	8	54.95	54.90	-5	12,081	-0.04%
2021/04/01	4	55.23	51	54.70	55.00	-47	12,093	-0.39%
2021/03/31	1	55.20	2	54.80	55.10	-1	12,061	-0.01%
2021/03/30	1	54.20	0	0.00	54.20	1	12,004	0.01%
2021/03/29	7	54.50	6	54.67	54.20	1	12,152	0.01%
2021/03/26	2	54.60	1	54.50	54.50	1	12,295	0.01%
2021/03/25	1	54.30	0	0.00	53.30	1	12,454	0.01%
2021/03/24	1	54.30	2	54.25	54.30	-1	12,934	-0.01%
2021/03/23	1	53.60	0	0.00	53.40	1	13,027	0.01%
2021/03/22	12	54.51	1	54.60	54.70	11	13,350	0.08%
2021/03/19	13	53.91	7	53.94	54.80	6	13,461	0.04%
2021/03/18	1	53.50	2	53.30	53.90	-1	13,316	-0.01%
2021/03/17	11	53.10	2	52.60	52.60	9	13,694	0.07%
2021/03/16	15	52.73	11	52.71	53.50	4	13,719	0.03%
2021/03/15	8	51.16	5	52.00	52.10	3	13,566	0.02%
2021/03/12	14	50.15	2	49.50	50.40	12	13,435	0.09%
2021/03/11	3	50.50	4	49.83	51.10	-1	13,364	-0.01%
2021/03/10	10	49.40	1	49.85	49.20	9	13,455	0.07%
2021/03/09	0	0.00	1	49.40	49.40	-1	13,567	-0.01%
2021/03/08	2	49.00	0	0.00	49.20	2	13,596	0.01%
2021/03/05	11	49.00	0	0.00	49.00	11	13,605	0.08%
2021/03/03	1	50.90	0	0.00	50.90	1	13,466	0.01%
2021/03/02	0	0.00	0	51.80	50.80	0	13,458	0.00%
2021/02/26	0	0.00	2	50.20	50.50	-2	13,419	-0.01%
2021/02/25	1	50.70	2	50.70	51.10	-1	13,502	-0.01%
2021/02/24	1	49.85	2	51.20	49.70	-1	13,605	-0.01%
2021/02/23	1	51.80	0	0.00	51.40	1	13,783	0.01%
2021/02/22	3	53.57	0	0.00	53.00	3	13,846	0.02%
2021/02/18	2	52.65	95	51.17	52.60	-93	13,480	-0.69%
2021/02/17	0	0.00	5	49.50	49.35	-5	13,096	-0.04%
2021/02/04	12	48.48	3	48.80	48.50	9	12,838	0.07%
2021/02/03	6.2	49.46	1.2	49.00	49.90	5	12,713	0.04%
2021/02/02	1	49.65	2	49.78	49.60	-1	12,568	-0.01%
2021/02/01	54.2	50.09	0	0.00	50.50	54.2	12,400	0.44%
2021/01/29	0	0.00	11	49.65	49.10	-11	11,970	-0.09%
2021/01/27	1	50.50	1	49.45	49.55	0	11,599	0.00%
2021/01/26	0	0.00	1	49.05	49.25	-1	11,336	-0.01%
2021/01/25	0	0.00	6	48.67	48.60	-6	11,053	-0.05%
2021/01/22	0	0.00	6	47.15	48.10	-6	10,747	-0.06%
2021/01/21	0	0.00	2	45.18	45.35	-2	10,434	-0.02%
2021/01/19	2	44.30	0	0.00	44.55	2	10,227	0.02%
2021/01/18	5	44.19	4	44.55	44.80	1	10,163	0.01%
2021/01/15	0	0.00	4	44.35	44.30	-4	10,066	-0.04%
2021/01/14	1	45.35	0	0.00	45.25	1	9,898	0.01%
2021/01/13	0	0.00	61	46.25	46.05	-61	9,753	-0.63%
2021/01/12	4	46.46	2	46.80	46.30	2	9,641	0.02%
2021/01/11	1	47.30	0	0.00	47.80	1	9,521	0.01%
2021/01/08	2	48.15	0	0.00	47.45	2	9,504	0.02%
2021/01/07	53	48.58	60	48.07	48.15	-7	9,418	-0.07%
2021/01/06	1	47.05	0	0.00	47.05	1	9,411	0.01%
2021/01/05	8	48.79	0	0.00	49.00	8	9,338	0.09%
2021/01/04	1	48.30	18	47.62	48.50	-17	8,979	-0.19%
2020/12/31	2	45.80	4	45.75	45.80	-2	8,581	-0.02%
2020/12/29	2	45.80	0	0.00	45.65	2	8,427	0.02%
2020/12/28	4	46.30	0	0.00	46.65	4	8,355	0.05%
2020/12/25	1	45.30	28	45.48	45.30	-27	8,273	-0.33%
2020/12/24	1	46.55	1	46.20	45.45	0	8,225	0.00%
2020/12/23	0	0.00	1	46.30	45.85	-1	8,175	-0.01%
2020/12/22	10.1	47.99	12	47.48	45.50	-1.9	8,084	-0.02%
2020/12/21	2	46.90	2	47.28	48.20	0	7,859	0.00%
2020/12/18	8	47.68	6	47.73	46.10	2	7,645	0.03%
2020/12/17	22	46.31	26	46.14	46.30	-4	7,137	-0.06%
2020/12/16	3	46.37	20	46.59	46.90	-17	6,983	-0.24%
2020/12/15	0	0.00	6	44.78	43.80	-6	6,570	-0.09%
2020/12/14	3	45.27	4	45.19	46.00	-1	6,367	-0.02%
2020/12/11	47	44.13	29	44.52	45.40	18	6,225	0.29%
2020/12/10	5	43.30	3	43.35	43.45	2	5,707	0.04%
2020/12/09	2	42.45	1	41.95	42.20	1	5,573	0.02%
2020/12/08	1	42.90	0	0.00	42.85	1	5,507	0.02%
2020/12/07	0	0.00	6	42.93	42.90	-6	5,773	-0.10%
2020/12/04	14	43.51	28	43.19	43.05	-14	5,885	-0.24%
2020/12/03	4	42.80	9	42.91	42.75	-5	5,731	-0.09%
2020/12/02	2	42.83	5	42.55	42.55	-3	5,636	-0.05%
2020/12/01	12	41.63	11	42.05	42.50	1	5,581	0.02%
2020/11/27	2	41.65	0	0.00	41.75	2	5,694	0.04%
2020/11/26	0	0.00	8	41.95	41.95	-8	5,804	-0.14%
2020/11/25	6	41.85	6	41.53	41.90	0	5,880	0.00%
2020/11/24	30	42.63	8	42.16	42.10	22	6,174	0.36%
2020/11/23	13	42.79	12	42.76	42.80	1	6,054	0.02%
2020/11/20	73	42.04	18.1	41.91	41.90	54.9	5,885	0.93%
2020/11/19	0	0.00	7	40.72	40.70	-7	5,592	-0.13%
2020/11/18	2	39.75	2	39.80	39.95	0	5,521	0.00%
2020/11/17	1	39.10	0	0.00	38.90	1	5,601	0.02%
2020/11/16	1	39.15	0	0.00	39.35	1	5,868	0.02%
2020/11/11	1	39.90	0	0.00	39.85	1	6,551	0.02%
2020/11/10	1	39.35	0	0.00	39.40	1	6,801	0.01%
2020/11/09	0	0.00	1	40.05	39.80	-1	7,407	-0.01%
2020/11/06	0	0.00	2	39.93	39.30	-2	7,464	-0.03%
2020/11/05	9	40.13	2	40.28	39.30	7	7,547	0.09%
2020/10/30	0.1	38.40	1	39.00	38.25	-0.9	7,765	-0.01%
2020/10/28	1	39.45	1	39.25	39.20	0	7,902	0.00%
2020/10/27	0	0.00	1	38.85	39.15	-1	7,906	-0.01%
2020/10/26	1	39.10	0	0.00	39.10	1	7,938	0.01%
2020/10/23	0	0.00	1	38.85	38.85	-1	7,975	-0.01%
2020/10/22	1	38.30	0	0.00	39.10	1	8,123	0.01%
2020/10/20	1	38.50	0	0.00	38.50	1	8,262	0.01%
2020/10/16	1	38.90	0	0.00	38.60	1	8,510	0.01%
2020/10/15	0	0.00	3	39.58	39.50	-3	8,647	-0.03%
2020/10/14	57	39.59	1	38.80	39.65	56	8,656	0.65%
2020/10/13	16	36.81	15	37.12	38.10	1	8,795	0.01%
2020/10/08	0	0.00	1	38.80	38.35	-1	8,979	-0.01%
2020/10/07	1	38.70	0	0.00	38.70	1	9,186	0.01%
2020/10/06	3	39.03	3	38.92	39.05	0	9,384	0.00%
2020/09/29	2	37.78	0	0.00	37.75	2	9,976	0.02%
2020/09/28	1	37.85	0	0.00	37.90	1	10,155	0.01%
2020/09/25	1	38.30	0	0.00	37.60	1	10,413	0.01%
2020/09/24	1	38.90	4	38.71	38.55	-3	10,511	-0.03%
2020/09/22	5	39.90	4	40.04	40.05	1	11,084	0.01%
2020/09/21	2	40.45	1	40.50	40.20	1	11,099	0.01%
2020/09/18	1	40.50	0	0.00	40.70	1	11,199	0.01%
2020/09/17	0	0.00	1	41.60	40.85	-1	11,195	-0.01%
2020/09/15	1	41.80	1	41.75	41.65	0	11,338	0.00%
2020/09/14	0	0.00	7	41.84	41.70	-7	11,693	-0.06%
2020/09/11	1	40.60	1	40.45	41.10	0	12,061	0.00%
2020/09/10	10	41.88	7	41.59	40.80	3	12,189	0.02%
2020/09/09	2	41.15	3	41.00	41.15	-1	12,078	-0.01%
2020/09/07	1	40.10	0	0.00	40.10	1	12,136	0.01%
2020/09/03	0	0.00	12	41.16	41.00	-12	12,619	-0.10%
2020/09/02	1	41.55	28	41.08	41.15	-27	13,279	-0.20%
2020/09/01	0	0.00	57	41.00	40.60	-57	13,354	-0.43%
2020/08/31	0	0.00	5	41.46	41.20	-5	13,354	-0.04%
2020/08/28	18	41.46	23	41.57	41.40	-5	13,442	-0.04%
2020/08/26	0	0.00	9	39.84	39.80	-9	13,449	-0.07%
2020/08/25	12	39.56	5	39.67	40.10	7	13,704	0.05%
2020/08/24	6	38.70	0	0.00	38.95	6	13,789	0.04%
2020/08/21	22	38.28	1	39.05	38.50	21	14,062	0.15%
2020/08/20	9	38.52	0	0.00	38.50	9	14,188	0.06%
2020/08/19	16	40.28	0.4	40.20	40.10	15.6	14,272	0.11%
2020/08/18	6	41.79	33	41.74	41.20	-27	14,805	-0.18%
2020/08/17	41	44.06	2	43.78	43.50	39	15,335	0.25%
2020/08/14	31	43.71	44	43.47	43.55	-13	15,665	-0.08%
2020/08/13	15	42.12	19	43.29	44.00	-4	16,035	-0.02%
2020/08/11	12	40.63	10	41.25	41.30	2	15,714	0.01%
2020/08/10	0	0.00	2	41.40	40.60	-2	15,931	-0.01%
2020/08/07	0	0.00	80	40.30	40.20	-80	16,099	-0.50%
2020/08/06	1	41.30	2	41.40	41.10	-1	16,466	-0.01%
2020/08/04	0	0.00	0	41.50	41.50	0	17,247	0.00%
2020/08/03	0	0.00	1	41.15	41.20	-1	17,674	-0.01%
2020/07/31	0	0.00	1	40.70	40.85	-1	17,766	-0.01%
2020/07/30	0	0.00	3.1	41.56	41.40	-3.1	17,869	-0.02%
2020/07/29	0	0.00	7	40.49	40.90	-7	17,928	-0.04%
2020/07/28	4	40.49	3	40.37	39.45	1	17,901	0.01%
2020/07/27	2	40.95	10	41.07	40.55	-8	17,835	-0.04%
2020/07/24	3	41.75	6	41.97	41.30	-3	17,873	-0.02%
2020/07/23	0	0.00	12	41.98	42.00	-12	17,960	-0.07%
2020/07/22	7	41.63	4	42.19	42.80	3	18,107	0.02%
2020/07/21	1	41.55	13	41.39	41.50	-12	17,986	-0.07%
2020/07/20	0	0.00	12	39.32	39.65	-12	17,840	-0.07%
2020/07/17	3.1	40.44	5	39.32	39.85	-1.9	17,837	-0.01%
2020/07/16	16	43.24	3	43.10	43.25	13	17,635	0.07%
2020/07/15	2	42.50	0	0.00	42.50	2	17,423	0.01%
2020/07/14	10	43.12	0	0.00	42.50	10	17,379	0.06%
2020/07/13	125	44.45	8	43.69	44.50	117	17,295	0.68%	大買/鉅額交易
2020/07/10	7	42.09	11	42.70	42.50	-4	17,133	-0.02%
2020/07/09	4	41.64	9.5	41.75	41.95	-5.5	16,925	-0.03%
2020/07/08	7	43.33	3	43.57	43.85	4	16,649	0.02%
2020/07/07	5	43.79	1	43.85	43.50	4	16,597	0.02%
2020/07/06	13	44.86	32	44.09	44.00	-19	16,597	-0.11%
2020/07/03	11	43.64	15	43.22	43.00	-4	16,418	-0.02%
2020/07/02	29	43.04	26	42.70	43.95	3	16,271	0.02%
2020/07/01	12	41.91	37	41.87	41.95	-25	15,947	-0.16%
2020/06/29	0	0.00	11	40.85	40.65	-11	15,658	-0.07%
2020/06/24	4	40.46	0	0.00	40.50	4	15,616	0.03%
2020/06/23	78	40.75	11	41.01	40.65	67	15,686	0.43%
2020/06/22	93	40.90	4	40.91	40.55	89	15,677	0.57%
2020/06/19	23	41.12	33	40.90	40.50	-10	15,803	-0.06%
2020/06/18	10.5	39.35	28	39.74	40.60	-17.5	15,511	-0.11%
2020/06/17	10	38.35	1	38.60	38.40	9	15,081	0.06%
2020/06/16	5	38.48	17	38.35	38.75	-12	15,016	-0.08%
2020/06/15	7	37.73	1	38.30	37.70	6	15,009	0.04%
2020/06/12	0	0.00	23	38.11	37.95	-23	14,993	-0.15%
2020/06/11	3.1	37.99	1	37.75	38.20	2.1	14,908	0.01%
2020/06/10	0	0.00	26	37.65	38.05	-26	14,791	-0.18%
2020/06/09	49	38.63	25	37.64	37.35	24	14,569	0.16%
2020/06/08	30	40.17	22	40.54	40.55	8	13,891	0.06%
2020/06/05	15	40.41	16.2	40.73	40.80	-1.2	13,694	-0.01%
2020/06/04	19	40.49	12	40.73	40.35	7	13,703	0.05%
2020/06/03	39	41.28	0	0.00	41.10	39	13,553	0.29%
2020/06/02	13	41.27	0	0.00	41.00	13	13,320	0.10%
2020/06/01	26	41.02	102	41.28	41.85	-76	13,121	-0.58%	大賣/
2020/05/29	1	40.75	20	41.25	40.60	-19	12,818	-0.15%
2020/05/28	6	40.87	88	41.41	40.55	-82	12,660	-0.65%
2020/05/27	13	41.70	19	41.92	41.60	-6	12,319	-0.05%
2020/05/26	163	42.24	173	41.98	41.70	-10	12,135	-0.08%	大買/大賣/
2020/05/25	209	41.54	258.5	41.34	42.30	-49.5	11,780	-0.42%	大買/大賣/
2020/05/22	59	40.04	76	40.05	39.80	-17	11,043	-0.15%
2020/05/21	130	38.82	79	38.58	38.85	51	10,233	0.50%	大買/
2020/05/20	107	37.29	124	37.80	39.05	-17	9,765	-0.17%	大買/大賣/
2020/05/19	51	36.52	30	36.72	36.30	21	9,161	0.23%
2020/05/18	0	0.00	11	35.95	36.10	-11	8,953	-0.12%
2020/05/15	17	35.88	27	36.10	35.80	-10	8,840	-0.11%
2020/05/14	2.1	36.94	47	36.72	36.50	-44.9	8,503	-0.53%
2020/05/13	7	36.39	25	36.74	37.45	-18	8,158	-0.22%
2020/05/12	93	36.20	94	35.84	35.85	-1	7,777	-0.01%
2020/05/11	7	34.14	105	34.50	34.90	-98	7,351	-1.33%	大賣/
2020/05/08	11	32.94	47	33.87	33.00	-36	6,940	-0.52%
2020/05/07	0	0.00	10	31.60	31.95	-10	6,412	-0.16%
2020/05/06	20	30.90	22	31.38	31.25	-2	6,293	-0.03%
2020/05/05	17	30.99	0	0.00	30.60	17	6,183	0.27%
2020/05/04	10	30.60	0	0.00	30.55	10	6,093	0.16%
2020/04/30	35	30.87	1	31.05	31.00	34	6,073	0.56%
2020/04/29	71	30.97	0	0.00	30.75	71	6,055	1.17%
2020/04/28	3	31.00	28	31.20	30.95	-25	6,023	-0.42%
2020/04/27	16	29.92	30	30.32	30.80	-14	5,969	-0.23%
2020/04/24	0	0.00	5	28.45	28.95	-5	5,749	-0.09%
2020/04/23	0	0.00	1	28.15	28.35	-1	5,699	-0.02%
2020/04/22	1	27.65	0	0.00	28.10	1	5,707	0.02%
2020/04/21	21	28.18	3	28.33	27.80	18	5,660	0.32%
2020/04/20	2	29.05	0	0.00	28.85	2	5,640	0.04%
2020/04/17	0	0.00	1	29.75	28.75	-1	5,625	-0.02%
2020/04/16	1	28.35	13	29.12	29.10	-12	5,528	-0.22%
2020/04/15	10	28.15	0	0.00	28.15	10	5,394	0.19%
2020/04/13	6	27.52	0	0.00	27.50	6	5,393	0.11%
2020/04/10	2	27.75	0	0.00	27.80	2	5,406	0.04%
2020/04/09	7	27.76	0	0.00	27.60	7	5,419	0.13%
2020/04/08	0	0.00	20	26.45	26.80	-20	5,307	-0.38%
2020/04/07	10	25.85	0	0.00	25.90	10	5,205	0.19%
2020/04/06	0	0.00	1	25.05	25.20	-1	5,157	-0.02%
2020/03/31	10	24.90	0	0.00	24.70	10	5,167	0.19%
2020/03/30	4	24.83	0.2	25.10	25.10	3.8	5,085	0.07%
2020/03/27	0	0.00	2	24.55	24.60	-2	4,988	-0.04%
2020/03/26	1	23.85	0	0.00	24.05	1	4,862	0.02%
2020/03/25	3	25.10	11	24.85	24.30	-8	4,773	-0.17%
2020/03/24	1	23.50	0	0.00	23.75	1	4,530	0.02%
2020/03/23	1	21.70	0	0.00	21.60	1	4,424	0.02%
2020/03/20	1	22.70	0	0.00	22.60	1	4,426	0.02%
2020/03/19	0	0.00	8	21.33	21.00	-8	4,364	-0.18%
2020/03/17	1	22.45	0	0.00	22.00	1	4,367	0.02%
2020/03/13	0	0.00	3	23.70	25.00	-3	4,384	-0.07%
2020/03/12	2	26.13	0	0.00	26.15	2	4,318	0.05%
2020/03/11	5	28.30	1	28.45	28.25	4	4,250	0.09%
2020/03/10	15	28.12	3	28.40	28.40	12	4,285	0.28%
2020/03/09	14	29.46	0	0.00	29.00	14	4,176	0.34%
2020/03/06	1	30.40	0	0.00	30.30	1	4,136	0.02%
2020/03/05	0	0.00	8	30.70	30.60	-8	4,249	-0.19%
2020/03/04	0	0.00	1	30.25	30.30	-1	4,292	-0.02%
2020/03/03	3	30.73	2	30.55	30.55	1	4,397	0.02%
2020/02/27	0	0.00	3	31.40	30.90	-3	4,561	-0.07%
2020/02/26	3	31.07	2	31.10	31.05	1	4,704	0.02%
2020/02/24	1	30.70	0	0.00	30.65	1	5,145	0.02%
2020/02/21	1	31.05	1	31.25	31.20	0	5,163	0.00%
2020/02/18	1	30.50	10	30.83	30.85	-9	5,200	-0.17%
2020/02/12	3	29.53	2	29.88	29.80	1	5,426	0.02%
2020/02/11	3	29.37	3	29.15	29.15	0	5,723	0.00%
2020/02/07	0	0.00	1	29.45	29.30	-1	5,834	-0.02%
2020/02/06	2	29.63	1	29.65	29.65	1	6,091	0.02%
2020/02/05	0	0.00	1	29.35	29.35	-1	6,321	-0.02%
2020/01/31	8	29.39	0	0.00	29.75	8	6,368	0.13%
2020/01/30	1	29.55	17	28.98	29.00	-16	6,404	-0.25%
2020/01/20	0	0.00	20	31.60	31.50	-20	6,284	-0.32%
2020/01/16	1	31.60	0	0.00	31.60	1	6,288	0.02%
2020/01/15	0	0.00	1	31.35	31.20	-1	6,308	-0.02%
2020/01/13	2	30.70	0	0.00	30.75	2	6,421	0.03%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/08	10	30.55	0	0.00	30.55	10	6,520	0.15%
2020/01/07	0	0.00	1	31.10	31.10	-1	6,774	-0.01%
2020/01/06	2	31.80	0	0.00	31.65	2	7,065	0.03%
2020/01/03	0	0.00	1	32.00	31.70	-1	7,075	-0.01%
2020/01/02	3	31.78	11	31.94	31.90	-8	7,116	-0.11%
2019/12/31	1	31.25	0	0.00	31.25	1	7,162	0.01%
2019/12/30	0	0.00	2	31.15	31.05	-2	7,215	-0.03%
2019/12/27	1	31.45	1	31.10	31.15	0	7,464	0.00%
2019/12/26	0	0.00	4	30.90	30.90	-4	7,462	-0.05%
2019/12/25	0	0.00	7	30.80	30.75	-7	7,466	-0.09%
2019/12/24	5	30.80	0	0.00	30.75	5	7,495	0.07%
2019/12/20	0	0.00	2	31.20	31.05	-2	7,472	-0.03%
2019/12/17	3	30.80	0	0.00	30.95	3	7,381	0.04%
2019/12/16	6	30.80	0	0.00	31.00	6	7,349	0.08%
2019/12/13	24	30.39	0	0.00	30.20	24	7,288	0.33%
2019/12/12	5	30.70	0	0.00	30.20	5	7,172	0.07%
2019/12/11	1	30.80	6	30.75	30.80	-5	7,033	-0.07%
2019/12/09	5	31.45	0	0.00	31.35	5	6,856	0.07%
2019/12/06	17.2	31.70	0	0.00	31.75	17.2	6,905	0.25%
2019/12/04	0	0.00	7	31.70	31.90	-7	6,846	-0.10%
2019/12/03	0	0.00	1	31.90	31.65	-1	6,889	-0.01%
2019/11/29	1	32.75	1	32.40	32.30	0	6,830	0.00%
2019/11/27	3	32.70	1	33.20	33.15	2	6,741	0.03%
2019/11/26	0	0.00	9	32.92	32.60	-9	6,676	-0.13%
2019/11/25	3	33.20	0	0.00	32.60	3	6,607	0.05%
2019/11/22	11	32.88	46	32.27	32.55	-35	6,450	-0.54%
2019/11/18	3	31.83	0	0.00	32.05	3	6,768	0.04%
2019/11/15	0	0.00	12	32.31	31.85	-12	6,786	-0.18%
2019/11/14	2	31.90	1	31.80	31.85	1	6,799	0.01%
2019/11/13	19	31.85	0	0.00	31.80	19	6,794	0.28%
2019/11/12	0	0.00	1	32.40	32.55	-1	6,786	-0.01%
2019/11/11	12	32.92	25	32.41	32.55	-13	6,729	-0.19%
2019/11/08	5	32.81	10	32.93	32.85	-5	6,584	-0.08%
2019/11/07	0	0.00	5	31.74	31.75	-5	6,266	-0.08%
2019/11/06	32	32.17	4	32.45	32.15	28	6,253	0.45%
2019/11/05	3	32.57	13	32.18	32.75	-10	6,175	-0.16%
2019/11/04	0	0.00	39	31.40	32.05	-39	5,941	-0.66%
2019/11/01	9	29.66	0	0.00	29.70	9	5,705	0.16%
2019/10/30	20	30.15	0	0.00	30.00	20	5,678	0.35%
2019/10/29	1	30.35	3	30.55	30.50	-2	5,603	-0.04%
2019/10/25	0	0.00	2	32.00	31.55	-2	5,527	-0.04%
2019/10/23	0	0.00	5	31.90	31.50	-5	5,547	-0.09%
2019/10/22	2	32.15	0	0.00	32.00	2	5,538	0.04%
2019/10/21	0	0.00	4	31.94	32.05	-4	5,473	-0.07%
2019/10/17	7	31.21	2	31.30	31.35	5	5,366	0.09%
2019/10/16	4	30.95	1	31.05	30.85	3	5,349	0.06%
2019/10/15	25	31.55	24	31.28	30.90	1	5,293	0.02%
2019/10/14	3	31.13	7	30.50	31.00	-4	5,017	-0.08%
2019/10/09	2	30.25	0	0.00	30.70	2	4,732	0.04%
2019/10/08	13	30.59	2	30.85	30.70	11	4,734	0.23%
2019/10/07	0	0.00	35	30.67	30.90	-35	4,709	-0.74%
2019/10/04	2	30.00	0	0.00	29.80	2	4,594	0.04%
2019/10/03	26	29.67	21	30.34	30.10	5	4,570	0.11%
2019/10/02	1	28.65	2	28.95	29.40	-1	4,302	-0.02%
2019/10/01	7	28.26	4	28.01	28.05	3	4,236	0.07%
2019/09/27	1	28.85	0	0.00	28.15	1	4,302	0.02%
2019/09/25	6	28.85	0	0.00	28.90	6	4,321	0.14%
2019/09/24	0	0.00	1	28.80	29.00	-1	4,368	-0.02%
2019/09/20	1	28.40	0	0.00	28.30	1	4,381	0.02%
2019/09/19	2	28.55	0	0.00	28.35	2	4,363	0.05%
2019/09/17	0	0.00	1	28.90	28.55	-1	4,408	-0.02%
2019/09/12	5	28.90	0	0.00	29.00	5	4,640	0.11%
2019/09/10	0	0.00	2	28.10	29.00	-2	4,647	-0.04%
2019/09/09	2	29.45	0	0.00	29.40	2	4,526	0.04%
2019/09/06	0	0.00	4	29.15	29.40	-4	4,527	-0.09%
2019/09/05	1	29.20	0	0.00	29.20	1	4,627	0.02%
2019/09/03	2	28.53	0	0.00	28.95	2	4,617	0.04%
2019/08/30	1	27.90	10	28.25	27.90	-9	4,556	-0.20%
2019/08/29	6	27.92	0	0.00	27.90	6	4,525	0.13%
2019/08/28	2	28.15	0	0.00	28.05	2	4,513	0.04%
2019/08/26	4	28.10	0	0.00	28.10	4	4,548	0.09%
2019/08/23	53	30.45	0	0.00	30.30	53	4,475	1.18%
2019/08/22	19	31.57	3	31.90	30.80	16	4,316	0.37%
2019/08/21	8	33.65	0	0.00	34.00	8	3,965	0.20%
2019/08/20	3	33.75	0	0.00	33.60	3	3,970	0.08%
2019/08/19	4	33.85	0	0.00	33.85	4	3,993	0.10%
2019/08/14	5	32.90	0	0.00	32.70	5	4,184	0.12%
2019/08/12	1	32.10	0	0.00	32.25	1	4,264	0.02%
2019/07/29	1	34.70	0	0.00	34.50	1	4,631	0.02%
2019/07/26	0	0.00	0	34.70	34.75	0	4,692	0.00%
2019/07/25	10	35.05	0	0.00	34.85	10	4,719	0.21%
2019/07/24	10	34.75	0	0.00	35.35	10	4,741	0.21%
2019/07/22	2	34.50	0	0.00	34.80	2	4,803	0.04%
2019/07/19	0	0.00	3	34.80	34.70	-3	4,859	-0.06%
2019/07/18	0	0.00	3	34.75	34.60	-3	4,903	-0.06%
2019/07/17	8	35.05	0	0.00	35.05	8	4,961	0.16%
2019/07/16	0	0.00	2	35.20	35.20	-2	5,080	-0.04%
2019/07/15	0	0.00	6	35.45	35.35	-6	5,215	-0.12%
2019/07/12	8	35.53	3	35.42	35.25	5	5,313	0.09%
2019/07/11	1	34.90	4	34.60	34.65	-3	5,449	-0.06%
2019/07/05	0	0.00	0	34.45	34.55	0	5,925	0.00%
2019/07/04	0	0.00	3	34.53	34.60	-3	6,265	-0.05%
2019/06/27	3	33.35	0	0.00	33.60	3	7,033	0.04%
2019/06/26	0	0.00	5	33.00	33.15	-5	7,213	-0.07%
2019/06/24	0	0.00	3	33.75	33.75	-3	7,343	-0.04%
2019/06/21	1	34.05	4	33.94	33.60	-3	7,380	-0.04%
2019/06/20	0	0.00	2	33.35	33.70	-2	7,327	-0.03%
2019/06/19	1	32.55	0	0.00	32.50	1	7,366	0.01%
2019/06/17	1	32.10	0	0.00	32.25	1	7,868	0.01%
2019/06/14	3	32.50	2	32.48	32.20	1	7,933	0.01%
2019/06/13	7	32.76	1	32.65	32.65	6	7,961	0.08%
2019/06/12	23	32.20	0	0.00	32.30	23	7,865	0.29%
2019/06/11	1	31.65	0	0.00	31.70	1	7,877	0.01%
2019/06/10	0	0.00	10	31.30	31.55	-10	8,020	-0.12%
2019/06/04	3	31.50	0	0.00	31.10	3	8,331	0.04%
2019/06/03	10	30.80	0	0.00	31.05	10	8,323	0.12%
2019/05/31	3	32.40	0	0.00	32.00	3	8,202	0.04%
2019/05/30	0	0.00	10	32.23	31.95	-10	8,176	-0.12%
2019/05/29	4	31.75	2	32.53	32.70	2	8,135	0.02%
2019/05/28	6	31.30	0	0.00	31.10	6	8,068	0.07%
2019/05/23	2	30.48	4	31.13	30.80	-2	8,036	-0.02%
2019/05/22	4	33.39	6	32.33	32.05	-2	7,867	-0.03%
2019/05/20	0	0.00	3	34.30	33.65	-3	7,855	-0.04%
2019/05/15	1	33.40	1	33.60	33.50	0	7,953	0.00%
2019/05/14	2	31.38	0	0.00	32.60	2	7,996	0.03%
2019/05/13	1	33.15	7	33.25	33.00	-6	7,903	-0.08%
2019/05/10	3	33.88	0	0.00	33.95	3	7,912	0.04%
2019/05/09	1	35.50	2	35.70	35.05	-1	7,883	-0.01%
2019/05/08	1	36.35	2	36.15	36.60	-1	7,993	-0.01%
2019/05/07	2	36.98	0	0.00	36.95	2	8,205	0.02%
2019/05/06	18	36.68	2	36.70	36.70	16	8,284	0.19%
2019/05/03	1	37.45	1	37.95	37.90	0	8,241	0.00%
2019/04/30	1	36.20	0	0.00	36.95	1	8,159	0.01%
2019/04/29	0	0.00	15	36.29	36.25	-15	8,146	-0.18%
2019/04/26	4	37.19	0	0.00	37.00	4	8,183	0.05%
2019/04/25	11	37.80	6	38.13	37.85	5	8,169	0.06%
2019/04/24	4	37.80	0	0.00	37.55	4	8,154	0.05%
2019/04/22	11	38.20	0	0.00	37.80	11	8,045	0.14%
2019/04/19	0	0.00	5	38.15	38.35	-5	8,029	-0.06%
2019/04/18	1	37.40	28	37.84	37.35	-27	7,983	-0.34%
2019/04/17	72	38.06	61	37.67	37.50	11	7,919	0.14%
2019/04/16	3	37.50	3	37.63	37.35	0	7,788	0.00%
2019/04/15	22	37.19	1	36.95	37.15	21	7,682	0.27%
2019/04/12	30	36.30	0	0.00	36.30	30	7,588	0.40%
2019/04/11	17	37.10	0	0.00	36.20	17	7,488	0.23%
2019/04/10	11	38.05	14	37.30	37.25	-3	7,275	-0.04%
2019/04/09	2	37.18	2	36.50	37.20	0	6,956	0.00%
2019/04/08	0	0.00	4	35.39	35.95	-4	6,570	-0.06%
2019/04/03	1	34.40	1	34.25	34.50	0	6,398	0.00%
2019/04/01	1	33.95	0	0.00	33.95	1	6,285	0.02%
2019/03/29	10	34.14	1	34.25	34.50	9	6,158	0.15%
2019/03/28	2	33.95	2	34.65	34.60	0	6,093	0.00%
2019/03/27	0	0.00	10	33.75	33.65	-10	6,233	-0.16%
2019/03/26	1	34.05	0	0.00	33.60	1	6,351	0.02%
2019/03/25	11	33.79	0	0.00	33.75	11	6,341	0.17%
2019/03/22	5	34.53	11	34.52	33.80	-6	6,338	-0.09%
2019/03/21	20	35.69	6	35.24	35.10	14	6,491	0.22%
2019/03/20	1	33.70	1	34.05	34.55	0	7,202	0.00%
2019/03/19	2	33.55	0	0.00	33.35	2	7,144	0.03%
2019/03/18	0	0.00	2	34.50	34.10	-2	7,276	-0.03%
2019/03/15	2	33.90	2	33.90	34.10	0	7,280	0.00%
2019/03/14	1	33.85	13	33.79	33.60	-12	7,304	-0.16%
2019/03/13	0	0.00	30	34.90	34.05	-30	7,331	-0.41%
2019/03/12	12	34.32	11	34.58	34.70	1	7,213	0.01%
2019/03/11	1	33.35	0	0.00	33.55	1	7,122	0.01%
2019/03/07	2	32.98	1	33.00	32.60	1	7,370	0.01%
2019/03/05	2	32.90	0.1	32.75	32.75	1.9	7,619	0.03%
2019/03/04	4	32.88	0	0.00	32.70	4	7,753	0.05%
2019/02/27	1	31.85	4	32.00	32.25	-3	7,836	-0.04%
2019/02/26	4.1	33.18	5	32.58	32.20	-0.9	8,037	-0.01%
2019/02/25	5	33.25	1	33.30	33.15	4	8,041	0.05%
2019/02/20	1	33.45	1	33.25	33.10	0	8,506	0.00%
2019/02/19	2	32.70	2	32.88	33.00	0	8,725	0.00%
2019/02/18	5.1	31.80	0	0.00	32.00	5.1	8,776	0.06%
2019/02/15	0.1	32.15	0	0.00	32.45	0.1	8,974	0.00%
2019/02/14	0	0.00	1	33.00	32.95	-1	9,148	-0.01%
2019/02/12	0	0.00	5	32.55	32.40	-5	9,372	-0.05%
2019/02/11	1	32.50	1	32.95	32.60	0	9,569	0.00%
2019/01/30	0	0.00	11	32.37	32.15	-11	9,556	-0.12%
2019/01/29	5	32.34	4	32.34	32.45	1	9,548	0.01%
2019/01/28	10	32.05	0	0.00	32.10	10	9,420	0.11%
2019/01/25	0	0.00	1	30.25	30.80	-1	9,325	-0.01%
2019/01/18	21	29.00	0	0.00	29.55	21	9,444	0.22%
2019/01/15	0	0.00	1	30.15	30.30	-1	9,452	-0.01%
2019/01/11	0	0.00	20	29.48	29.55	-20	9,515	-0.21%
2019/01/10	3	31.15	2	30.78	30.70	1	9,456	0.01%
2019/01/09	0	0.00	2	30.50	30.55	-2	9,464	-0.02%
2019/01/07	4	29.65	0	0.00	29.60	4	9,469	0.04%
2019/01/04	0	0.00	2	28.95	29.00	-2	9,580	-0.02%
2019/01/02	2	30.20	1	30.15	30.25	1	9,698	0.01%
2018/12/28	0	0.00	1	30.30	30.15	-1	9,760	-0.01%
2018/12/27	0	0.00	1	30.70	30.25	-1	9,932	-0.01%
2018/12/26	10	30.70	2	30.65	30.25	8	9,965	0.08%
2018/12/25	2	30.25	11	29.64	30.25	-9	10,109	-0.09%
2018/12/24	10	30.35	11	30.21	30.30	-1	10,397	-0.01%
2018/12/21	40	30.09	40	29.03	30.50	0	10,443	0.00%
2018/12/20	20	30.10	21	30.89	29.70	-1	10,349	-0.01%
2018/12/14	1	31.90	3	32.97	31.85	-2	10,062	-0.02%
2018/12/13	7	34.84	18	35.40	33.50	-11	9,881	-0.11%
2018/12/11	1	32.35	0	0.00	32.00	1	8,820	0.01%
2018/12/10	4	30.71	0	0.00	30.70	4	8,730	0.05%
2018/12/07	0	0.00	1	31.75	31.80	-1	8,751	-0.01%
2018/12/06	5	30.70	1	31.00	31.70	4	8,775	0.05%
2018/12/04	7	33.59	20	33.49	33.45	-13	8,873	-0.15%
2018/12/03	3	33.57	5	33.72	33.50	-2	8,805	-0.02%
2018/11/30	3	31.72	0	0.00	31.70	3	8,545	0.04%
2018/11/29	2	31.50	0	0.00	31.50	2	8,644	0.02%
2018/11/28	15	32.35	0	0.00	31.80	15	8,697	0.17%
2018/11/27	3	31.95	1	32.25	32.40	2	8,626	0.02%
2018/11/26	1	30.65	6	31.24	31.45	-5	8,659	-0.06%
2018/11/22	0	0.00	1	31.70	31.50	-1	8,498	-0.01%
2018/11/20	10	31.50	1	31.70	31.60	9	8,677	0.10%
2018/11/19	15	32.65	25	32.27	32.00	-10	8,643	-0.12%
2018/11/15	0	0.00	15	30.30	30.40	-15	8,445	-0.18%
2018/11/14	0	0.00	2	30.20	30.40	-2	8,442	-0.02%
2018/11/13	3	29.10	6	28.48	29.30	-3	8,313	-0.04%
2018/11/09	4	28.10	2	28.10	28.30	2	8,118	0.02%
2018/11/02	4	26.25	0	0.00	26.30	4	8,026	0.05%
2018/11/01	0	0.00	1	25.25	25.30	-1	7,918	-0.01%
2018/10/31	1	24.30	0	0.00	24.40	1	7,903	0.01%
2018/10/16	3	24.83	0	0.00	24.50	3	8,949	0.03%
2018/10/12	1	23.90	1	24.00	24.00	0	9,258	0.00%
2018/10/11	2	23.65	4	23.66	23.60	-2	9,310	-0.02%
2018/10/09	0	0.00	2	25.65	26.20	-2	9,330	-0.02%
2018/10/08	3	26.52	1	26.65	26.65	2	9,758	0.02%
2018/10/05	0	0.00	1	26.15	26.20	-1	9,945	-0.01%
2018/10/03	3	28.03	3	28.32	28.20	0	11,209	0.00%
2018/10/02	6	29.23	2	29.70	28.95	4	11,130	0.04%
2018/10/01	0	0.00	1	31.70	31.50	-1	10,872	-0.01%
2018/09/27	0	0.00	1	31.85	31.80	-1	10,889	-0.01%
2018/09/21	0	0.00	1	31.20	31.05	-1	10,816	-0.01%
2018/09/20	1	31.35	0	0.00	31.55	1	10,780	0.01%
2018/09/17	2	31.90	0	0.00	32.00	2	10,634	0.02%
2018/09/13	1	31.80	0	0.00	31.65	1	10,654	0.01%
2018/09/12	2	31.08	0	0.00	31.00	2	10,627	0.02%
2018/09/11	1	31.40	1	30.70	31.95	0	10,650	0.00%
2018/09/10	2.1	32.49	6	32.35	32.05	-3.9	10,611	-0.04%
2018/09/07	1	33.45	0	0.00	33.30	1	10,656	0.01%
2018/09/06	1	34.50	0	0.00	34.50	1	10,654	0.01%
2018/09/05	2	34.45	0	0.00	34.50	2	10,714	0.02%
2018/09/04	12	36.02	12	35.81	36.00	0	10,692	0.00%
2018/09/03	15	36.87	13	35.94	35.80	2	10,587	0.02%
2018/08/31	19	37.17	16	36.96	36.70	3	10,639	0.03%
2018/08/30	21	36.06	5	36.30	36.20	16	10,625	0.15%
2018/08/29	4	35.94	2	36.23	35.70	2	10,814	0.02%
2018/08/27	17	35.63	2	35.28	35.15	15	10,920	0.14%
2018/08/24	2	33.88	0	0.00	33.80	2	10,953	0.02%
2018/08/23	0	0.00	1	34.00	34.10	-1	10,966	-0.01%
2018/08/20	2	35.28	1	34.70	34.50	1	11,315	0.01%
2018/08/17	1	36.40	3	36.60	36.00	-2	11,326	-0.02%
2018/08/16	1	36.90	0	0.00	36.65	1	11,348	0.01%
2018/08/15	3	37.90	30	38.10	37.90	-27	11,589	-0.23%
2018/08/14	4	35.78	39	35.74	36.85	-35	12,134	-0.29%
2018/08/13	2	35.25	32	35.96	35.50	-30	12,287	-0.24%
2018/08/10	2	37.55	8	38.11	37.55	-6	12,187	-0.05%
2018/08/09	4	38.84	2	38.85	38.60	2	12,281	0.02%
2018/08/08	0	0.00	4	38.83	38.60	-4	12,387	-0.03%
2018/08/07	1	38.60	3	38.52	38.85	-2	12,422	-0.02%
2018/08/06	2	38.45	0	0.00	38.35	2	12,517	0.02%
2018/08/03	3	38.80	3	38.82	39.00	0	12,550	0.00%
2018/08/02	2	37.78	4	37.96	37.65	-2	12,638	-0.02%
2018/08/01	2	39.80	2	39.40	39.10	0	12,681	0.00%
2018/07/31	1	39.25	5	39.15	39.25	-4	12,843	-0.03%
2018/07/30	14	39.78	12	39.73	38.85	2	13,019	0.02%
2018/07/27	5	40.24	0	0.00	40.05	5	12,973	0.04%
2018/07/26	15	40.74	9	40.11	40.70	6	12,803	0.05%
2018/07/25	22	39.18	24	38.09	37.90	-2	12,359	-0.02%
2018/07/23	1	38.00	0	0.00	37.60	1	12,360	0.01%
2018/07/20	2	38.55	4	38.55	38.35	-2	12,460	-0.02%
2018/07/19	5	37.16	0	0.00	37.15	5	12,298	0.04%
2018/07/18	3	38.03	2	38.90	37.80	1	12,405	0.01%
2018/07/17	7	38.54	9	38.60	38.90	-2	12,362	-0.02%
2018/07/16	13	38.67	12	38.96	38.65	1	12,343	0.01%
2018/07/13	9	37.82	52	37.69	37.05	-43	11,991	-0.36%
2018/07/12	110	37.58	49	37.54	37.55	61	11,975	0.51%	大買/
2018/07/11	3	36.65	6	36.91	37.15	-3	11,380	-0.03%
2018/06/26	1	33.20	0	0.00	33.30	1	13,867	0.01%
2018/06/21	0	0.00	0.1	33.45	33.50	-0.1	14,047	0.00%
2018/06/19	1	34.15	2	34.80	33.75	-1	14,119	-0.01%
2018/06/15	5	35.43	8	35.48	35.20	-3	14,158	-0.02%
2018/06/12	1	35.60	0	0.00	35.45	1	14,084	0.01%
2018/06/11	0	0.00	4	35.55	35.40	-4	13,952	-0.03%
2018/06/08	0	0.00	5	35.60	35.85	-5	13,940	-0.04%
2018/06/07	3	35.30	2	35.25	35.20	1	13,820	0.01%
2018/06/05	0	0.00	4	36.04	35.75	-4	13,586	-0.03%
2018/06/04	3	36.50	1	36.70	36.30	2	13,518	0.01%
2018/06/01	3	35.80	8	35.78	36.20	-5	13,373	-0.04%
2018/05/30	15.1	34.50	9	34.40	34.40	6.1	13,214	0.05%
2018/05/29	0	0.00	4	35.46	35.20	-4	13,382	-0.03%
2018/05/28	3	35.02	0	0.00	34.90	3	13,185	0.02%
2018/05/23	52	34.30	2	34.25	34.05	50	12,805	0.39%
2018/05/22	31	34.46	26	34.80	35.20	5	12,626	0.04%
2018/05/18	2	31.10	3	31.20	30.60	-1	11,960	-0.01%
2018/05/17	1	30.60	11	31.30	30.85	-10	11,992	-0.08%
2018/05/16	0	0.00	3	32.03	31.50	-3	12,003	-0.02%
2018/05/15	3	31.97	1	31.95	31.90	2	12,099	0.02%
2018/05/14	1	32.20	1	31.75	31.75	0	12,428	0.00%
2018/05/11	0	0.00	37	31.32	31.50	-37	12,508	-0.30%
2018/05/10	19.1	32.33	2	31.93	32.20	17.1	12,735	0.13%
2018/05/09	17.2	31.81	3	31.48	31.40	14.2	13,108	0.11%
2018/05/08	5	31.50	14	31.10	31.55	-9	14,501	-0.06%
2018/05/07	8	31.61	0	0.00	31.20	8	14,808	0.05%
2018/05/04	3	33.40	0	0.00	33.10	3	14,713	0.02%
2018/05/03	3	33.20	3	33.35	33.10	0	14,648	0.00%
2018/05/02	1	33.00	0	0.00	33.00	1	14,712	0.01%
2018/04/30	5.2	33.15	0	0.00	33.05	5.2	14,683	0.04%
2018/04/27	7	32.74	3	32.20	32.30	4	14,913	0.03%
2018/04/26	1	34.00	3	33.05	32.00	-2	15,227	-0.01%
2018/04/25	1	34.45	0	0.00	34.50	1	15,131	0.01%
2018/04/24	0.2	34.20	1	33.60	34.00	-0.8	15,052	-0.01%
2018/04/20	10	35.03	0	0.00	34.65	10	14,749	0.07%
2018/04/19	2	35.20	15	35.20	35.00	-13	14,655	-0.09%
2018/04/18	1	35.20	0	0.00	34.70	1	14,658	0.01%
2018/04/17	3	36.35	1	36.10	35.50	2	14,648	0.01%
2018/04/16	2	37.20	1	37.05	37.60	1	14,689	0.01%
2018/04/13	1	36.35	0	0.00	36.30	1	14,611	0.01%
2018/04/12	6	36.32	12	36.87	36.20	-6	14,567	-0.04%
2018/04/11	5	38.12	4	36.95	35.30	1	14,156	0.01%
2018/04/10	27.1	38.40	5	38.79	38.20	22.1	13,821	0.16%
2018/04/09	85	40.90	3	43.52	40.50	82	13,502	0.61%
2018/04/03	29	45.31	4	46.45	45.00	25	13,180	0.19%
2018/04/02	3	49.48	1	49.95	48.95	2	12,886	0.02%
2018/03/31	4	50.67	1	50.40	49.80	3	12,835	0.02%
2018/03/30	0	0.00	22	50.46	50.00	-22	12,756	-0.17%
2018/03/27	2	49.68	53	49.85	49.85	-51	12,570	-0.41%
2018/03/26	0.1	48.40	1	48.50	48.40	-0.9	12,396	-0.01%
2018/03/23	1	47.15	0	0.00	47.00	1	12,330	0.01%
2018/03/22	30	48.80	2	48.48	48.55	28	12,284	0.23%
2018/03/21	3	48.50	6	48.73	48.50	-3	12,226	-0.02%
2018/03/20	0	0.00	1	47.05	47.60	-1	12,144	-0.01%
2018/03/19	0	0.00	1	46.75	46.90	-1	12,264	-0.01%
2018/03/16	3	46.35	7	46.93	47.10	-4	12,420	-0.03%
2018/03/15	3	45.25	0	0.00	45.25	3	12,521	0.02%
2018/03/14	0	0.00	1	45.50	45.15	-1	12,655	-0.01%
2018/03/13	2	46.00	1	45.90	46.00	1	12,882	0.01%
2018/03/12	0	0.00	1	46.05	45.60	-1	13,218	-0.01%
2018/03/09	1	45.60	6	45.81	45.95	-5	13,279	-0.04%
2018/03/08	4	44.99	1	44.95	44.60	3	13,215	0.02%
2018/03/06	1	45.60	9	45.11	45.50	-8	13,345	-0.06%
2018/03/05	8	44.82	0	0.00	44.30	8	13,349	0.06%
2018/03/02	8	44.46	0	0.00	44.55	8	13,462	0.06%
2018/03/01	2	46.25	0	0.00	46.10	2	13,309	0.02%
2018/02/26	10	47.80	0	0.00	47.60	10	13,472	0.07%
2018/02/22	2	48.45	0	0.00	48.10	2	14,128	0.01%
2018/02/21	1	47.65	5	49.16	50.50	-4	14,260	-0.03%
2018/02/12	1	46.50	0	0.00	46.15	1	14,596	0.01%
2018/02/09	1	45.25	0	0.00	46.50	1	15,312	0.01%
2018/02/08	0	0.00	5	47.65	47.50	-5	16,522	-0.03%
2018/02/07	6	48.60	5	48.88	49.00	1	17,249	0.01%
2018/02/06	8	46.13	0	0.00	46.50	8	17,155	0.05%
2018/02/05	1	47.85	2	48.48	48.50	-1	16,883	-0.01%
2018/02/02	11	50.17	1	51.30	49.70	10	16,783	0.06%
2018/02/01	48	52.26	17	52.34	51.40	31	16,594	0.19%
2018/01/31	37	54.16	38	54.61	53.10	-1	16,249	-0.01%
2018/01/30	6	53.78	26	53.77	53.10	-20	14,707	-0.14%
2018/01/29	8	51.30	9	51.40	51.50	-1	14,188	-0.01%
2018/01/25	0	0.00	5	50.80	49.50	-5	14,094	-0.04%
2018/01/23	35	52.87	55	50.82	50.30	-20	14,143	-0.14%
2018/01/22	37	51.59	38	51.47	53.40	-1	13,899	-0.01%
2018/01/17	3	48.93	0	0.00	48.30	3	13,689	0.02%
2018/01/15	4	48.65	0	0.00	48.60	4	13,971	0.03%
2018/01/11	5	49.55	1	50.20	49.45	4	13,887	0.03%
2018/01/09	0	0.00	9	46.57	46.90	-9	13,549	-0.07%
2018/01/08	0	0.00	41	46.71	47.50	-41	13,458	-0.30%
2018/01/05	97	45.93	6	45.75	46.30	91	13,568	0.67%
2018/01/04	67	46.39	0	0.00	45.80	67	13,668	0.49%
2018/01/03	58	45.87	2	46.13	46.35	56	13,721	0.41%
2018/01/02	14	46.03	0	0.00	45.55	14	13,633	0.10%