南電 (8046)-新光-高雄券商分點個股進出

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

南電

(8046)

可現股當沖

股價
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股
1407人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/05/31	10.3	199.08	6	202.08	195.50	4.2	3,320	0.13%
2024/05/30	10.3	203.39	6	203.58	202.50	4.3	2,957	0.15%
2024/05/29	95	209.19	58.1	209.54	207.00	36.9	2,959	1.25%
2024/05/28	5.1	198.29	10	195.70	202.00	-4.9	2,753	-0.18%
2024/05/27	5	187.60	2	186.75	188.50	3	2,731	0.11%
2024/05/24	0.1	186.30	0	0.00	186.00	0.1	2,812	0.00%
2024/05/23	9	189.67	0	0.00	189.00	9	2,818	0.32%
2024/05/22	0.2	187.50	0	0.00	188.00	0.2	2,806	0.01%
2024/05/21	7	185.79	1	183.50	183.50	6	2,836	0.21%
2024/05/20	2.1	189.95	2.1	188.02	187.00	0	2,844	0.00%
2024/05/17	0.1	192.00	0	0.00	190.00	0.1	2,858	0.00%
2024/05/16	0	192.50	2	193.75	193.50	-2	2,900	-0.07%
2024/05/15	6	188.65	5.1	189.80	191.00	0.9	2,889	0.03%
2024/05/14	3.1	189.67	0	0.00	190.00	3.1	2,847	0.11%
2024/05/13	2	190.00	3.2	190.05	190.50	-1.1	2,844	-0.04%
2024/05/10	3.1	188.47	5	186.81	190.00	-2	2,841	-0.07%
2024/05/09	1.2	186.71	12	187.96	186.50	-10.8	2,839	-0.38%
2024/05/08	0	184.50	4.6	187.00	189.00	-4.6	2,854	-0.16%
2024/05/07	5	183.50	5	184.50	186.00	0	2,866	0.00%
2024/05/06	16.1	183.29	16	181.19	185.00	0.1	2,875	0.00%
2024/05/03	0	186.07	0.2	187.00	184.50	-0.2	2,850	-0.01%
2024/05/02	15	183.80	9.1	183.67	182.50	6	2,859	0.21%
2024/04/30	2	188.50	3.2	188.37	187.00	-1.2	2,855	-0.04%
2024/04/29	1	188.51	3.4	189.57	190.50	-2.3	2,864	-0.08%
2024/04/26	15.2	188.84	6.1	187.83	188.00	9.1	2,872	0.32%
2024/04/25	5.6	188.73	4.1	188.03	188.00	1.5	2,880	0.05%
2024/04/24	17.6	193.01	19.5	192.79	194.50	-1.9	2,849	-0.07%
2024/04/23	18.3	181.94	26.5	182.76	185.00	-8.2	2,742	-0.30%
2024/04/22	4.1	177.26	6.1	175.03	174.50	-2.1	2,657	-0.08%
2024/04/19	17.8	175.25	28	174.29	171.50	-10.2	2,634	-0.39%
2024/04/18	5.2	180.39	5	179.30	179.00	0.2	2,557	0.01%
2024/04/17	5.5	182.48	0	0.00	181.50	5.5	2,527	0.22%
2024/04/16	5.3	185.35	2.1	184.55	185.00	3.2	2,493	0.13%
2024/04/15	5.3	191.92	1	193.50	190.50	4.3	2,500	0.17%
2024/04/12	3.2	199.75	3	200.83	199.00	0.2	2,528	0.01%
2024/04/11	3.1	200.69	0.1	203.00	199.50	3.1	2,601	0.12%
2024/04/10	0.5	204.57	0	0.00	203.00	0.5	2,740	0.02%
2024/04/09	4.3	206.04	0	0.00	206.50	4.3	2,765	0.16%
2024/04/08	21.2	207.09	14.2	206.11	206.50	7.1	2,794	0.25%
2024/04/03	3	209.65	5	208.80	209.00	-2	2,805	-0.07%
2024/04/02	1	209.00	1	208.00	208.00	0	2,809	0.00%
2024/04/01	7.1	208.72	6.5	208.08	209.50	0.6	2,812	0.02%
2024/03/29	2	202.00	3	200.17	200.50	-1	2,785	-0.04%
2024/03/28	2.4	198.96	4	198.63	198.00	-1.6	2,778	-0.06%
2024/03/27	4.2	201.79	3	201.83	202.00	1.2	2,823	0.04%
2024/03/26	0.5	205.90	3.3	207.19	204.00	-2.7	2,872	-0.09%
2024/03/25	1.1	208.96	0	0.00	208.50	1.1	2,937	0.04%
2024/03/22	0.1	212.00	0	211.50	211.00	0.1	2,996	0.00%
2024/03/21	0.3	213.98	3.1	212.87	212.00	-2.8	3,036	-0.09%
2024/03/20	2	212.74	3	211.83	212.50	-1	3,096	-0.03%
2024/03/19	2.4	210.91	1	211.50	211.50	1.4	3,104	0.05%
2024/03/18	0.1	205.34	4.8	208.61	211.00	-4.7	3,115	-0.15%
2024/03/15	3.3	201.39	0	0.00	202.00	3.3	3,110	0.11%
2024/03/14	0	206.00	0	203.00	206.00	0	3,108	0.00%
2024/03/13	3.2	203.57	2	204.00	203.00	1.2	3,126	0.04%
2024/03/12	1.2	209.00	2.1	209.02	209.00	-0.9	3,128	-0.03%
2024/03/11	0	208.00	1	207.00	207.50	-1	3,199	-0.03%
2024/03/08	4.2	204.72	3.5	205.57	206.50	0.7	3,322	0.02%
2024/03/07	5.2	204.90	1	204.52	203.50	4.2	3,378	0.12%
2024/03/06	4.4	206.73	0.1	206.00	206.00	4.3	3,388	0.13%
2024/03/05	3.1	210.86	9	213.11	210.00	-6	3,400	-0.18%
2024/03/04	6.4	208.99	3.7	208.93	209.00	2.7	3,442	0.08%
2024/03/01	1.3	212.71	1	210.50	210.50	0.3	3,459	0.01%
2024/02/29	1.1	207.30	2.3	210.17	211.50	-1.1	3,458	-0.03%
2024/02/27	3.5	215.58	3.1	210.36	210.50	0.5	3,424	0.01%
2024/02/26	1.4	221.07	4	221.39	221.00	-2.7	3,357	-0.08%
2024/02/23	2.1	223.88	5	226.00	221.50	-2.9	3,390	-0.09%
2024/02/22	4.1	226.76	46	224.84	225.00	-41.9	3,425	-1.22%
2024/02/21	3.1	227.20	12	228.04	228.00	-8.9	3,411	-0.26%
2024/02/20	1.3	229.79	0	231.50	229.50	1.2	3,414	0.04%
2024/02/19	8.2	228.82	18.2	231.24	230.50	-10	3,454	-0.29%
2024/02/16	2.7	227.50	4.2	226.90	228.00	-1.5	3,462	-0.04%
2024/02/15	5.1	222.84	5	224.20	224.50	0.1	3,465	0.00%
2024/02/05	2.5	225.55	3	225.50	225.50	-0.5	3,451	-0.02%
2024/02/02	3.1	227.34	2	227.75	227.50	1.1	3,491	0.03%
2024/02/01	4.2	225.51	3.4	226.15	226.50	0.8	3,533	0.02%
2024/01/31	2	227.50	4	228.00	227.00	-2	3,579	-0.06%
2024/01/30	5.1	229.30	3.9	229.15	227.00	1.2	3,603	0.03%
2024/01/29	6	227.92	5	227.40	228.00	1	3,628	0.03%
2024/01/26	1.1	225.00	1	225.00	225.00	0.1	3,738	0.00%
2024/01/25	8	226.81	6	224.50	224.50	2	3,778	0.05%
2024/01/24	2	225.50	0	0.00	225.50	2	3,781	0.05%
2024/01/23	3	227.33	4.2	228.26	227.50	-1.2	3,825	-0.03%
2024/01/22	2.2	223.63	4	224.75	225.00	-1.8	3,827	-0.05%
2024/01/19	4	221.50	1	223.00	221.50	3	3,865	0.08%
2024/01/18	2.1	218.01	1.2	216.75	216.50	0.9	3,906	0.02%
2024/01/17	4.3	222.23	0	0.00	218.50	4.3	3,917	0.11%
2024/01/16	22.3	222.10	22	223.18	223.50	0.3	3,903	0.01%
2024/01/15	4.2	225.53	3	224.83	224.00	1.2	3,890	0.03%
2024/01/12	3.5	227.76	8.3	228.67	229.00	-4.8	3,882	-0.12%
2024/01/11	1	228.00	1	227.00	228.00	0	3,931	0.00%
2024/01/10	2.3	224.84	1	226.50	225.50	1.3	3,980	0.03%
2024/01/09	23.1	226.87	7.1	228.14	226.00	16	3,991	0.40%
2024/01/08	8	226.60	3	223.85	224.50	4.9	3,978	0.12%
2024/01/05	5.3	229.21	14.1	229.43	227.00	-8.8	3,914	-0.22%
2024/01/04	9.2	233.83	6	232.02	231.00	3.2	3,860	0.08%
2024/01/03	4.2	244.90	2.1	244.76	243.00	2.1	3,772	0.06%
2024/01/02	5.1	250.61	2	252.75	250.00	3.1	3,822	0.08%
2023/12/29	7.1	250.86	14.5	250.41	251.50	-7.4	3,818	-0.19%
2023/12/28	5.1	247.20	5	248.90	248.00	0.1	3,827	0.00%
2023/12/27	5.3	249.41	15.3	249.60	250.00	-10.1	3,836	-0.26%
2023/12/26	7.1	247.87	4	248.88	247.50	3.1	3,883	0.08%
2023/12/25	0.3	245.69	2	244.00	246.00	-1.7	3,936	-0.04%
2023/12/22	6.1	242.75	4	243.87	241.50	2.1	3,974	0.05%
2023/12/21	1.1	243.66	2	245.00	244.50	-0.9	3,952	-0.02%
2023/12/20	2.1	246.05	0.1	247.00	245.50	2	3,964	0.05%
2023/12/19	6.2	246.58	6	246.00	244.50	0.2	3,977	0.00%
2023/12/18	7	249.43	2.1	250.39	251.50	4.9	3,974	0.12%
2023/12/15	4.2	252.74	8	253.31	252.50	-3.9	4,052	-0.09%
2023/12/14	1	251.00	7	252.43	252.00	-6	4,078	-0.15%
2023/12/13	2	250.74	1.1	249.00	250.00	1	4,157	0.02%
2023/12/12	8	250.00	1.1	248.36	248.00	6.9	4,381	0.16%
2023/12/11	4.1	252.24	6	253.83	252.50	-1.9	4,415	-0.04%
2023/12/08	5.1	249.71	3.1	251.15	250.00	2.1	4,443	0.05%
2023/12/07	6	248.42	4	248.50	247.00	2	4,529	0.04%
2023/12/06	6.1	251.99	8.2	253.56	249.00	-2.2	4,527	-0.05%
2023/12/05	18	251.56	9.1	252.78	252.50	8.9	4,476	0.20%
2023/12/04	15.2	247.54	10	248.40	250.50	5.2	4,364	0.12%
2023/12/01	9.2	245.41	17.2	249.17	249.50	-8	4,269	-0.19%
2023/11/30	25.1	249.17	18.1	248.00	248.00	7	4,251	0.16%
2023/11/29	2.5	247.33	0.1	247.17	251.00	2.4	4,252	0.06%
2023/11/28	1.4	241.48	34.1	242.08	245.00	-32.8	4,208	-0.78%
2023/11/27	3.1	238.02	5	238.50	239.00	-1.9	4,170	-0.05%
2023/11/24	2.1	238.29	5	239.20	238.00	-2.9	4,195	-0.07%
2023/11/22	10.7	238.92	7.2	237.49	237.00	3.5	4,265	0.08%
2023/11/21	3.3	242.68	5	241.90	242.50	-1.7	4,264	-0.04%
2023/11/20	4	238.75	2	239.00	239.00	2	4,280	0.05%
2023/11/17	0.2	237.03	0	237.00	237.00	0.2	4,269	0.00%
2023/11/16	9.2	238.08	10.1	239.15	238.50	-0.9	4,271	-0.02%
2023/11/15	70	236.24	44.1	236.02	235.50	25.9	4,240	0.61%
2023/11/14	5	230.80	2	232.25	230.50	3	4,201	0.07%
2023/11/13	0.1	231.96	0	0.00	230.50	0.1	4,221	0.00%
2023/11/10	1.1	223.18	5	224.41	228.00	-3.9	4,226	-0.09%
2023/11/09	5.1	229.29	0.1	229.00	227.50	5	4,200	0.12%
2023/11/08	2	232.00	2	231.75	231.00	0	4,201	0.00%
2023/11/07	6.1	232.34	3	232.50	232.50	3.1	4,181	0.07%
2023/11/06	4	235.00	8.2	236.48	237.00	-4.2	4,201	-0.10%
2023/11/03	15.2	234.50	6	232.92	232.50	9.2	4,199	0.22%
2023/11/02	1.2	244.08	2.4	245.03	243.00	-1.2	4,130	-0.03%
2023/11/01	1	238.00	1.1	239.82	240.00	-0.1	4,126	0.00%
2023/10/31	5.5	235.81	10	236.50	236.00	-4.5	4,181	-0.11%
2023/10/30	3	233.32	4.2	232.72	232.00	-1.1	4,263	-0.03%
2023/10/27	17	233.50	19	235.13	233.50	-2	4,309	-0.05%
2023/10/26	9.2	231.96	5	228.60	229.00	4.2	4,322	0.10%
2023/10/25	1	237.50	2	238.00	238.00	-1	4,282	-0.02%
2023/10/24	1.1	236.85	0	0.00	238.00	1.1	4,327	0.03%
2023/10/23	1.1	237.03	0	238.00	237.00	1.1	4,353	0.02%
2023/10/20	5.3	236.99	8	240.75	239.50	-2.7	4,398	-0.06%
2023/10/19	1.1	247.18	3	246.32	242.50	-1.9	4,421	-0.04%
2023/10/18	1.1	250.23	0	0.00	250.50	1.1	4,439	0.02%
2023/10/17	13	255.04	13	256.04	255.50	0	4,458	0.00%
2023/10/16	3	252.50	1	253.50	253.00	2	4,580	0.04%
2023/10/13	1	258.50	1	257.00	257.00	0	4,789	0.00%
2023/10/12	1	257.50	1	258.50	256.50	0	4,835	0.00%
2023/10/11	0	0.00	6	257.25	260.00	-6	4,923	-0.12%
2023/10/06	15.3	257.73	9.1	253.56	251.50	6.2	5,040	0.12%
2023/10/05	7.1	262.85	4	263.00	260.50	3.1	5,050	0.06%
2023/10/04	4	258.88	4.1	259.54	264.00	0	5,058	0.00%
2023/10/03	3	264.01	18.1	263.48	262.00	-15	5,070	-0.30%
2023/10/02	14.1	270.74	2	267.75	267.50	12.1	5,179	0.23%
2023/09/28	6	267.17	5	268.90	266.50	1	5,182	0.02%
2023/09/27	13	262.69	14	262.43	265.00	-1	5,166	-0.02%
2023/09/26	3	265.33	12	265.50	263.00	-9	5,193	-0.17%
2023/09/25	5.1	268.00	3	269.67	269.00	2.1	5,186	0.04%
2023/09/22	16	262.91	10	263.85	267.00	6	5,138	0.12%
2023/09/21	1	263.50	3.1	263.45	263.50	-2.1	5,088	-0.04%
2023/09/20	7.1	262.74	3	263.83	260.50	4.1	5,100	0.08%
2023/09/19	5.2	273.15	8.1	273.36	271.00	-2.9	5,047	-0.06%
2023/09/18	10.5	273.13	14	272.93	272.50	-3.5	4,983	-0.07%
2023/09/15	8.3	268.38	14.3	267.08	272.00	-6	4,889	-0.12%
2023/09/14	6	257.33	5.1	258.57	259.00	0.9	4,683	0.02%
2023/09/13	5.1	259.10	5	259.40	257.50	0.1	4,665	0.00%
2023/09/12	17.2	253.84	33.3	256.76	260.50	-16.2	4,689	-0.34%
2023/09/11	2	248.00	2	249.00	251.00	0	4,724	0.00%
2023/09/08	2	246.75	4.1	249.63	249.00	-2.1	4,791	-0.04%
2023/09/07	14	249.36	17	250.18	250.00	-3	4,860	-0.06%
2023/09/06	9	248.22	12	250.25	249.00	-3	4,890	-0.06%
2023/09/05	6.1	247.60	5	248.80	248.00	1.1	4,945	0.02%
2023/09/04	4	242.02	9	245.45	250.00	-5	5,054	-0.10%
2023/09/01	4	240.63	2	243.00	243.00	2	5,138	0.04%
2023/08/31	5	241.60	7	242.43	241.50	-2	5,234	-0.04%
2023/08/30	9.2	244.97	3.1	244.02	243.00	6.1	5,299	0.12%
2023/08/29	26	242.46	23	240.43	244.00	3	5,405	0.06%
2023/08/28	24	236.60	28	234.72	236.50	-4	5,416	-0.07%
2023/08/25	14	232.68	10	233.65	231.00	4	5,489	0.07%
2023/08/24	3	240.33	10.3	236.29	239.50	-7.3	5,579	-0.13%
2023/08/23	2	229.75	10.1	230.69	230.50	-8.1	5,698	-0.14%
2023/08/22	11	229.87	11	231.00	229.50	0	5,872	0.00%
2023/08/21	1.1	228.18	0	229.00	228.00	1.1	6,151	0.02%
2023/08/18	2	232.00	2	230.75	231.00	0	6,247	0.00%
2023/08/17	1.1	232.32	5	235.40	236.50	-3.9	6,326	-0.06%
2023/08/16	1	237.00	5	239.80	236.00	-4	6,441	-0.06%
2023/08/15	3	235.17	4	236.37	236.50	-1	6,553	-0.02%
2023/08/14	5.2	232.86	7.2	231.88	232.00	-2	6,639	-0.03%
2023/08/11	14.2	240.52	13	241.38	238.50	1.2	6,726	0.02%
2023/08/10	5.3	243.82	2.2	238.66	238.50	3.1	6,828	0.05%
2023/08/09	7	247.65	7	248.57	247.00	0	6,830	0.00%
2023/08/08	11	247.32	14	246.86	245.00	-3	6,867	-0.04%
2023/08/07	8.1	251.59	2	250.50	250.50	6.1	6,877	0.09%
2023/08/04	10.2	250.36	0.2	249.71	252.50	10	6,923	0.14%
2023/08/02	26.1	252.13	30.2	252.61	251.50	-4	7,040	-0.06%
2023/08/01	9.1	250.57	6.1	251.58	249.50	3	7,091	0.04%
2023/07/31	4	250.50	0	0.00	248.00	4	7,135	0.06%
2023/07/28	6	250.93	5	251.30	254.50	1	7,229	0.01%
2023/07/27	4.1	253.41	9	252.66	250.00	-4.9	7,271	-0.07%
2023/07/26	8.2	258.99	9	259.33	254.50	-0.8	7,344	-0.01%
2023/07/25	0	259.95	4.2	263.64	258.00	-4.2	7,480	-0.06%
2023/07/24	12	264.83	12	261.58	261.50	0	7,518	0.00%
2023/07/21	16	259.44	17	260.18	258.00	-1	7,599	-0.01%
2023/07/20	7	269.07	8	271.50	267.00	-1	7,689	-0.01%
2023/07/19	24.2	271.75	18.1	272.28	266.50	6.1	7,723	0.08%
2023/07/18	16.1	273.10	32	274.61	275.50	-16	7,678	-0.21%
2023/07/17	14.1	264.28	14	265.50	262.50	0.1	7,491	0.00%
2023/07/14	10.1	269.38	6	269.33	266.00	4.1	7,540	0.05%
2023/07/13	11.6	265.24	15.3	264.89	264.50	-3.7	7,468	-0.05%
2023/07/12	21	252.48	4.5	253.83	254.50	16.5	7,352	0.22%
2023/07/11	3	247.67	2	247.00	247.00	1	7,336	0.01%
2023/07/10	2.1	244.58	12	243.63	243.50	-9.9	7,441	-0.13%
2023/07/07	6.9	247.56	2	248.99	246.50	4.9	7,447	0.07%
2023/07/06	18.2	259.12	16	260.18	255.50	2.2	7,352	0.03%
2023/07/05	24	262.88	20	263.53	261.50	4	7,356	0.05%
2023/07/04	5.1	262.63	3.5	262.50	262.00	1.6	7,334	0.02%
2023/07/03	16	269.13	2	269.01	270.00	14	7,384	0.19%
2023/06/30	7	264.07	6	263.50	264.00	1	7,531	0.01%
2023/06/29	3	263.83	2	262.51	262.50	1	7,637	0.01%
2023/06/28	7.1	266.48	5	262.70	262.00	2.1	7,679	0.03%
2023/06/27	6	273.17	4	271.88	268.50	2	7,779	0.03%
2023/06/26	2	274.51	6	276.75	275.00	-4	7,818	-0.05%
2023/06/21	8.1	278.26	4.1	280.11	278.00	4	8,025	0.05%
2023/06/20	26.1	278.99	23.2	279.66	281.50	2.9	8,127	0.04%
2023/06/19	23	277.85	18	278.94	278.00	5	8,249	0.06%
2023/06/16	4.5	279.50	1	281.00	279.50	3.5	8,322	0.04%
2023/06/15	14.2	282.35	7	283.93	281.00	7.1	8,296	0.09%
2023/06/14	8	293.63	3.1	294.50	293.50	4.9	8,249	0.06%
2023/06/13	6.1	291.35	3.3	291.59	293.00	2.9	8,253	0.03%
2023/06/12	5.1	282.66	2.3	283.73	286.00	2.9	8,243	0.03%
2023/06/09	10.1	283.46	6.2	283.11	284.50	4	8,308	0.05%
2023/06/08	10.6	282.87	5.1	281.83	282.00	5.5	8,401	0.07%
2023/06/07	18.4	292.59	15.2	290.93	290.00	3.2	8,463	0.04%
2023/06/06	20.3	298.43	4	298.49	296.50	16.2	8,514	0.19%
2023/06/05	14.1	305.36	25	306.90	305.00	-10.9	8,504	-0.13%
2023/06/02	12.1	304.51	29	304.74	308.00	-16.9	8,495	-0.20%
2023/06/01	19	299.45	13	299.81	298.50	6	8,464	0.07%
2023/05/31	1.1	299.48	5	300.32	303.00	-4	8,667	-0.05%
2023/05/30	14.5	295.79	9.3	296.38	294.00	5.2	8,725	0.06%
2023/05/29	23	302.58	14	305.27	302.50	9	8,686	0.10%
2023/05/26	15.1	307.52	10	303.96	303.00	5	8,597	0.06%
2023/05/25	23.2	303.28	22	304.89	302.50	1.2	8,464	0.01%
2023/05/24	11.2	287.00	14.1	288.93	292.00	-2.9	8,223	-0.04%
2023/05/23	2	286.25	3.1	284.73	289.00	-1.1	8,138	-0.01%
2023/05/22	28.2	283.24	24	282.92	281.50	4.2	8,079	0.05%
2023/05/19	7	292.07	17.1	290.71	293.00	-10.1	7,965	-0.13%
2023/05/18	9.1	288.77	9.1	289.17	285.50	0	7,929	0.00%
2023/05/17	21	287.69	15	287.57	286.50	6	7,927	0.08%
2023/05/16	11.1	289.95	16.3	289.09	288.50	-5.2	7,854	-0.07%
2023/05/15	11	285.27	13	282.35	281.00	-2	7,773	-0.03%
2023/05/12	13	280.92	18	284.36	287.00	-5	7,789	-0.06%
2023/05/11	23.1	283.26	17.1	281.45	278.00	6	7,758	0.08%
2023/05/10	16.3	284.22	15	283.00	282.50	1.3	7,761	0.02%
2023/05/09	18	284.53	27.3	286.11	287.50	-9.3	7,767	-0.12%
2023/05/08	16	283.06	69.1	282.49	281.00	-53.1	7,773	-0.68%
2023/05/05	19.2	274.15	16.8	275.31	277.50	2.4	7,758	0.03%
2023/05/04	49.1	268.60	32	271.42	272.50	17.1	7,857	0.22%
2023/05/03	14.1	275.56	15.3	277.63	276.00	-1.2	7,900	-0.02%
2023/05/02	16.6	276.51	20.5	277.26	277.50	-3.9	7,915	-0.05%
2023/04/28	23.1	274.07	31	275.12	274.50	-7.9	7,942	-0.10%
2023/04/27	36	266.17	26.3	266.47	266.50	9.7	7,815	0.12%
2023/04/26	9.2	264.79	13.7	265.48	269.00	-4.5	7,812	-0.06%
2023/04/25	24.1	268.08	25	263.72	258.00	-0.9	7,838	-0.01%
2023/04/24	27.1	259.20	29	263.71	268.50	-1.9	7,743	-0.02%
2023/04/21	37	259.51	35.1	258.80	260.00	2	7,734	0.03%
2023/04/20	10	255.65	11	255.45	255.00	-1	7,732	-0.01%
2023/04/19	28.2	259.28	31	255.68	254.00	-2.8	7,858	-0.04%
2023/04/18	11.2	263.54	12.1	263.74	263.00	-0.9	7,907	-0.01%
2023/04/17	30	261.78	21.2	263.78	264.50	8.8	8,079	0.11%
2023/04/14	26.1	264.50	22	263.89	263.00	4.1	8,253	0.05%
2023/04/13	43.4	268.79	45.2	265.18	264.00	-1.8	8,265	-0.02%
2023/04/12	12	273.29	12.1	274.00	274.50	-0.1	8,201	0.00%
2023/04/11	25.3	275.38	25	275.16	274.00	0.3	8,246	0.00%
2023/04/10	59.1	275.21	15.1	275.00	275.50	44.1	8,270	0.53%
2023/04/07	24.3	274.49	10.1	274.11	274.00	14.2	8,272	0.17%
2023/04/06	24.3	274.41	29	273.24	274.50	-4.7	8,283	-0.06%
2023/03/31	30.1	284.65	29.1	283.49	283.00	1	8,310	0.01%
2023/03/30	22	279.25	16.3	279.93	281.00	5.8	8,315	0.07%
2023/03/29	40.2	275.30	35	274.79	272.00	5.2	8,478	0.06%
2023/03/28	31.4	279.15	22	275.04	273.50	9.3	8,836	0.11%
2023/03/27	22.2	284.29	28.2	284.85	285.50	-6	8,862	-0.07%
2023/03/24	31.4	285.73	20.7	288.15	286.50	10.6	9,014	0.12%
2023/03/23	44	278.31	42.2	280.29	280.50	1.8	8,871	0.02%
2023/03/22	24.2	275.92	55	275.95	275.50	-30.8	8,921	-0.35%
2023/03/21	40.1	267.89	13.5	269.20	269.00	26.5	8,944	0.30%
2023/03/20	8	262.38	10	262.70	262.50	-2	8,933	-0.02%
2023/03/17	14.1	262.89	12.4	261.37	261.00	1.7	9,094	0.02%
2023/03/16	15.2	260.07	20.4	259.67	259.00	-5.3	9,229	-0.06%
2023/03/15	20.3	262.96	19	260.66	259.50	1.3	9,580	0.01%
2023/03/14	32.2	261.55	37	261.15	260.00	-4.8	9,712	-0.05%
2023/03/13	56.1	263.92	36	260.14	266.00	20.1	9,889	0.20%
2023/03/10	31.7	264.76	93.6	264.19	260.00	-61.9	9,931	-0.62%
2023/03/09	54.1	266.92	58.2	266.61	266.50	-4.1	10,174	-0.04%
2023/03/08	19.2	257.76	15.3	262.25	263.00	4	10,063	0.04%
2023/03/07	21.5	258.48	22.4	258.50	258.50	-0.9	10,084	-0.01%
2023/03/06	20.4	262.46	46	261.59	261.00	-25.6	10,128	-0.25%
2023/03/03	68	261.07	65.2	259.66	259.00	2.8	10,261	0.03%
2023/03/02	43.1	244.99	34	243.05	250.50	9.1	10,165	0.09%
2023/03/01	24	233.46	23	237.13	240.50	1	10,116	0.01%
2023/02/24	17.1	239.23	19	236.11	235.00	-1.9	10,158	-0.02%
2023/02/23	31	241.94	19	241.95	243.00	12	10,183	0.12%
2023/02/22	29	241.71	26	240.96	240.00	3	10,408	0.03%
2023/02/21	39	245.77	11	246.32	247.00	28	10,602	0.26%
2023/02/20	12	246.79	15.4	244.68	244.00	-3.4	10,845	-0.03%
2023/02/17	30	244.88	17	245.68	245.50	13	11,153	0.12%
2023/02/16	27.1	246.26	39.1	247.05	247.50	-12	11,793	-0.10%
2023/02/15	43.1	237.03	34	240.56	244.00	9.1	11,900	0.08%
2023/02/14	42	238.37	33	238.23	238.50	9	11,952	0.08%
2023/02/13	32.1	235.56	44	234.47	233.00	-11.9	12,322	-0.10%
2023/02/10	23.2	240.10	14	237.79	237.00	9.2	12,572	0.07%
2023/02/09	30.3	242.58	39.1	243.46	243.00	-8.8	12,694	-0.07%
2023/02/08	23.1	245.15	24	244.79	244.00	-0.9	12,976	-0.01%
2023/02/07	41.1	241.83	38	242.36	244.00	3.1	13,058	0.02%
2023/02/06	41	241.62	27.4	240.61	239.00	13.7	13,207	0.10%
2023/02/03	31.1	258.02	20	258.95	255.00	11.1	13,161	0.08%
2023/02/02	45.2	260.42	47.2	260.35	264.50	-1.9	13,207	-0.01%
2023/02/01	58.3	253.57	45	253.86	255.50	13.3	13,225	0.10%
2023/01/31	33.1	243.92	56	244.37	243.00	-22.9	13,197	-0.17%
2023/01/30	32.4	241.54	33	243.05	246.00	-0.6	13,404	0.00%
2023/01/17	19	232.66	22	234.32	234.50	-3	13,495	-0.02%
2023/01/16	20	232.33	20.2	233.33	233.00	-0.2	13,839	0.00%
2023/01/13	28.2	234.82	23	232.24	230.00	5.2	14,000	0.04%
2023/01/12	46.4	233.68	35	234.06	232.00	11.4	14,152	0.08%
2023/01/11	24.2	235.90	17	236.47	234.00	7.2	14,447	0.05%
2023/01/10	19.2	233.54	17.4	235.22	236.50	1.8	14,660	0.01%
2023/01/09	19.1	233.87	32.2	233.61	236.00	-13.2	14,843	-0.09%
2023/01/06	39	223.15	36	224.83	227.50	3	14,819	0.02%
2023/01/05	46	223.21	41	222.98	219.50	5	14,815	0.03%
2023/01/04	55.1	228.12	50.2	227.00	223.00	4.9	14,728	0.03%
2023/01/03	36.3	229.97	37	229.39	233.00	-0.7	14,662	-0.01%
2022/12/30	32.1	233.70	30	229.28	227.00	2.1	14,732	0.01%
2022/12/29	50.1	228.57	46	229.60	231.00	4.1	14,768	0.03%
2022/12/28	21.2	236.47	31	233.52	231.50	-9.8	14,913	-0.07%
2022/12/27	37	239.74	34.1	239.57	238.00	2.9	15,074	0.02%
2022/12/26	27.1	238.93	25	238.34	237.00	2.1	15,149	0.01%
2022/12/23	46.3	239.85	40	240.58	242.00	6.3	15,276	0.04%
2022/12/22	62.3	239.93	46.1	240.62	243.00	16.2	15,283	0.11%
2022/12/21	43.2	238.81	34	238.43	237.00	9.2	15,279	0.06%
2022/12/20	62.3	246.37	67.1	246.89	241.50	-4.8	15,189	-0.03%
2022/12/19	39.1	258.92	36	259.18	257.00	3.1	14,930	0.02%
2022/12/16	34.2	263.14	40	262.63	260.00	-5.8	14,855	-0.04%
2022/12/15	28	272.77	26	273.48	274.00	2	14,757	0.01%
2022/12/14	37	272.46	38.4	272.55	274.00	-1.4	14,743	-0.01%
2022/12/13	24.1	280.88	18.1	275.38	270.00	6	14,790	0.04%
2022/12/12	42	279.39	51	279.75	281.00	-9	14,675	-0.06%
2022/12/09	37.7	286.32	36	285.08	281.50	1.7	14,751	0.01%
2022/12/08	39.2	281.77	47.5	281.88	287.00	-8.4	14,641	-0.06%
2022/12/07	37.7	286.81	36.5	284.39	278.50	1.2	14,622	0.01%
2022/12/06	42.3	309.00	48.1	307.77	304.50	-5.8	14,293	-0.04%
2022/12/05	59.1	307.08	46	307.15	310.50	13.1	14,155	0.09%
2022/12/02	45.5	292.71	40.4	289.54	295.50	5.2	13,957	0.04%
2022/12/01	74.4	287.48	88.1	287.21	286.50	-13.7	13,977	-0.10%
2022/11/30	38	270.01	17.2	267.30	269.50	20.8	13,656	0.15%
2022/11/29	15.2	268.22	21.1	268.46	267.00	-5.9	13,768	-0.04%
2022/11/28	29.3	271.42	36.1	270.12	273.00	-6.8	13,889	-0.05%
2022/11/25	42.8	273.31	38.6	273.04	271.00	4.2	14,066	0.03%
2022/11/24	39.1	265.54	39	266.24	270.00	0.1	13,891	0.00%
2022/11/23	17.5	262.24	24	260.79	259.00	-6.5	13,814	-0.05%
2022/11/22	18.1	259.69	17.1	261.84	262.00	1	13,857	0.01%
2022/11/21	10	260.60	12.1	260.76	261.00	-2.1	13,867	-0.01%
2022/11/18	49	263.85	54.7	262.52	258.00	-5.6	13,855	-0.04%
2022/11/17	42.2	269.92	72.1	269.18	267.50	-29.9	13,777	-0.22%
2022/11/16	42.2	268.84	36.1	269.38	272.50	6.1	13,810	0.04%
2022/11/15	58.6	264.77	61.7	265.46	270.50	-3.1	13,909	-0.02%
2022/11/14	62.2	262.32	55.4	263.87	263.00	6.7	13,834	0.05%
2022/11/11	0	0.00	15.6	256.50	256.50	-15.6	13,368	-0.12%
2022/11/10	39.7	232.82	43	233.00	233.50	-3.3	13,309	-0.02%
2022/11/09	93.1	230.98	59.5	230.21	234.50	33.6	13,340	0.25%
2022/11/08	59.1	222.48	57.1	221.00	219.00	2	13,260	0.02%
2022/11/07	49.3	215.65	52	215.77	214.50	-2.7	13,156	-0.02%
2022/11/04	34.1	212.91	30.3	214.85	217.00	3.8	13,147	0.03%
2022/11/03	22	215.41	22.1	214.43	217.00	-0.1	12,958	0.00%
2022/11/02	21.1	213.59	23.1	212.40	217.50	-2	12,985	-0.02%
2022/11/01	21	209.45	22	209.16	208.50	-1	12,849	-0.01%
2022/10/31	46.1	211.63	52	211.78	211.50	-5.9	12,874	-0.05%
2022/10/28	40	210.10	50	206.29	208.50	-10	12,879	-0.08%
2022/10/27	49	204.74	49	203.68	207.00	0	12,750	0.00%
2022/10/26	36	203.49	31	201.65	199.50	5	12,741	0.04%
2022/10/25	48.1	208.10	44.1	208.58	207.00	4	12,665	0.03%
2022/10/24	46.2	207.66	47	207.66	207.50	-0.8	12,654	-0.01%
2022/10/21	56.2	199.86	56	200.56	195.00	0.2	12,710	0.00%
2022/10/20	54	198.65	52	199.33	199.50	2	12,735	0.02%
2022/10/19	53.2	209.02	58	206.61	205.00	-4.8	12,665	-0.04%
2022/10/18	30	198.17	38	199.89	201.00	-8	12,497	-0.06%
2022/10/17	51.1	191.54	35	192.41	195.00	16.1	12,474	0.13%
2022/10/14	9	189.22	20	193.70	195.50	-11	12,509	-0.09%
2022/10/13	22.1	186.73	25	183.14	178.00	-2.9	12,619	-0.02%
2022/10/12	32	189.03	25	189.98	189.00	7	12,571	0.06%
2022/10/11	36.8	191.21	20	193.00	187.50	16.8	12,616	0.13%
2022/10/07	26.6	204.28	49	204.78	204.00	-22.5	12,604	-0.18%
2022/10/06	23	201.09	10.5	201.52	207.00	12.5	12,628	0.10%
2022/10/05	27.6	203.07	34.5	202.00	200.50	-6.9	12,668	-0.05%
2022/10/04	27.2	196.25	29.1	196.11	198.00	-1.9	12,570	-0.02%
2022/10/03	8.1	191.16	9	187.39	188.50	-0.9	12,519	-0.01%
2022/09/30	23	186.70	19	185.16	189.00	4	12,630	0.03%
2022/09/29	18.5	188.70	16	187.75	186.00	2.5	12,684	0.02%
2022/09/28	5.1	191.73	23	191.85	187.00	-17.9	12,715	-0.14%
2022/09/27	27.1	194.77	25	196.83	200.00	2.1	12,759	0.02%
2022/09/26	22.1	199.60	18	198.08	193.00	4.1	12,737	0.03%
2022/09/23	21.1	206.95	28	206.75	205.00	-6.9	12,722	-0.05%
2022/09/22	21.2	208.53	19	208.74	207.00	2.2	12,698	0.02%
2022/09/21	20.2	217.07	19	218.76	216.00	1.2	12,641	0.01%
2022/09/20	20.2	218.65	19	221.21	220.50	1.2	12,644	0.01%
2022/09/19	18	222.78	15	222.70	222.00	3	12,513	0.02%
2022/09/16	14.3	225.03	14	225.43	221.50	0.3	12,492	0.00%
2022/09/15	16	229.47	9	230.83	228.00	7	12,403	0.06%
2022/09/14	38.1	228.42	28	230.00	229.50	10.1	12,408	0.08%
2022/09/13	13	243.81	11	245.82	240.00	2	12,285	0.02%
2022/09/12	12	247.71	7	248.57	246.50	5	12,262	0.04%
2022/09/08	16.1	243.25	16	244.03	242.00	0.1	12,336	0.00%
2022/09/07	35.1	242.51	38	242.84	242.00	-3	12,397	-0.02%
2022/09/06	22	252.16	24	252.81	250.50	-2	12,319	-0.02%
2022/09/05	21	249.90	20	250.20	247.50	1	12,305	0.01%
2022/09/02	22.2	245.92	28	247.57	243.00	-5.8	12,206	-0.05%
2022/09/01	46	253.89	24	256.10	244.50	22	12,032	0.18%
2022/08/31	23.2	268.56	25	266.20	270.50	-1.8	11,794	-0.02%
2022/08/30	24.2	266.23	22	267.41	267.50	2.1	11,767	0.02%
2022/08/29	37.2	260.06	34	262.20	266.50	3.1	11,715	0.03%
2022/08/26	27.2	282.13	26	281.35	278.00	1.2	11,605	0.01%
2022/08/25	22.1	274.84	20.1	275.30	276.00	2	11,562	0.02%
2022/08/24	19.1	271.71	26	271.38	270.00	-6.9	11,603	-0.06%
2022/08/23	59.2	279.37	83.5	279.43	274.00	-24.3	11,453	-0.21%
2022/08/22	70.3	294.58	67.1	293.29	288.00	3.2	11,245	0.03%
2022/08/19	54.1	289.35	19.2	287.61	295.00	34.9	10,925	0.32%
2022/08/18	37.3	275.37	24.7	273.90	281.50	12.5	10,763	0.12%
2022/08/17	27.1	278.29	34.1	279.56	278.00	-7	10,705	-0.07%
2022/08/16	15.2	278.71	17	279.44	277.00	-1.8	10,591	-0.02%
2022/08/15	44.5	277.89	69.7	274.21	282.00	-25.2	10,432	-0.24%
2022/08/12	49.1	261.03	36.5	259.97	261.50	12.6	10,094	0.13%
2022/08/11	17.1	254.58	14.1	255.53	254.00	3	9,930	0.03%
2022/08/10	30.1	249.09	33.1	249.21	245.50	-3	9,778	-0.03%
2022/08/09	37	249.64	39.1	249.39	249.00	-2.1	9,654	-0.02%
2022/08/08	20	241.48	18	243.08	246.50	2	9,525	0.02%
2022/08/05	9	242.56	15.2	243.89	244.00	-6.2	9,468	-0.07%
2022/08/04	45.1	235.30	37	235.30	234.50	8.1	9,353	0.09%
2022/08/03	22	235.89	21.1	235.88	234.00	0.9	9,176	0.01%
2022/08/02	18.2	234.70	15	235.63	238.00	3.2	9,128	0.04%
2022/08/01	56	239.53	53.1	238.48	243.50	3	8,992	0.03%
2022/07/29	35	243.51	39	242.96	240.50	-4	8,840	-0.05%
2022/07/28	40.9	250.39	29.1	252.15	238.50	11.8	8,673	0.14%
2022/07/27	46	258.02	45.1	257.53	263.50	0.9	8,248	0.01%
2022/07/26	35.5	264.02	35.7	265.74	254.50	-0.2	7,993	0.00%
2022/07/25	31.1	277.24	27	278.61	272.00	4.1	7,811	0.05%
2022/07/22	19	282.73	21.3	281.93	278.50	-2.3	7,679	-0.03%
2022/07/21	52.6	275.84	41.2	276.59	282.00	11.4	7,498	0.15%
2022/07/20	54.5	265.21	46	263.79	266.50	8.4	7,230	0.12%
2022/07/19	33	255.91	35	257.03	253.00	-2	7,063	-0.03%
2022/07/18	36	258.06	38.1	259.53	259.00	-2	7,012	-0.03%
2022/07/15	11	250.41	11	250.36	253.50	0	6,872	0.00%
2022/07/14	12.1	241.10	14	241.11	247.00	-1.9	6,744	-0.03%
2022/07/13	14	249.78	12.2	248.16	242.00	1.8	6,583	0.03%
2022/07/12	16.1	240.88	18	241.31	238.50	-1.9	6,465	-0.03%
2022/07/11	10.1	251.79	4	253.63	248.50	6.1	6,373	0.10%
2022/07/08	21.2	257.07	34	259.35	262.00	-12.8	6,216	-0.21%
2022/07/07	35.1	248.82	18.1	248.72	251.50	17	5,992	0.28%
2022/07/06	11.1	247.44	14	244.29	243.00	-3	5,833	-0.05%
2022/07/05	14.2	241.92	11	239.95	247.00	3.2	5,761	0.05%
2022/07/04	17	250.85	16	251.47	244.00	1	5,570	0.02%
2022/07/01	16	255.97	14.1	257.70	244.00	2	5,428	0.04%
2022/06/30	1.2	263.48	1	267.00	260.50	0.2	5,294	0.00%
2022/06/29	2.2	274.77	2.1	278.81	273.50	0.1	5,213	0.00%
2022/06/28	4.1	289.95	3	289.67	289.50	1.1	5,134	0.02%
2022/06/27	4.1	301.51	25.2	303.79	312.50	-21.1	5,099	-0.41%
2022/06/24	26	292.08	2	286.00	284.50	24	5,038	0.48%
2022/06/23	7.1	292.09	8	290.25	286.50	-0.9	4,981	-0.02%
2022/06/22	3.1	301.35	3	308.32	294.00	0.1	4,931	0.00%
2022/06/21	6	310.00	6.1	308.52	314.00	-0.1	4,846	0.00%
2022/06/20	4.1	312.86	5	312.80	299.00	-0.9	4,812	-0.02%
2022/06/17	11	317.17	11	317.95	316.00	0	4,736	0.00%
2022/06/16	2	325.50	5	334.67	316.00	-3	4,613	-0.07%
2022/06/15	10.3	331.69	10	331.64	329.50	0.2	4,489	0.01%
2022/06/14	5	344.57	5	344.60	343.00	0	4,421	0.00%
2022/06/13	15.2	347.14	16	347.41	345.00	-0.8	4,377	-0.02%
2022/06/10	9.2	361.91	7	365.21	365.00	2.2	4,379	0.05%
2022/06/09	10	371.55	13	371.69	372.00	-3	4,350	-0.07%
2022/06/08	8	367.50	6	369.75	365.00	2	4,333	0.05%
2022/06/07	9.2	367.70	7	369.36	367.50	2.2	4,335	0.05%
2022/06/06	2	375.75	4	377.63	373.00	-2	4,331	-0.05%
2022/06/02	13.3	367.50	10.2	369.41	372.00	3.1	4,373	0.07%
2022/06/01	15.4	379.18	5	386.70	371.00	10.4	4,385	0.24%
2022/05/31	11	391.86	8	392.81	394.50	3	4,295	0.07%
2022/05/30	8	392.94	9.1	388.94	395.00	-1.1	4,324	-0.03%
2022/05/27	6	374.33	6.1	376.50	376.50	-0.1	4,282	0.00%
2022/05/26	9	377.77	9	373.83	368.00	0	4,372	0.00%
2022/05/25	4	376.13	2	374.00	381.00	2	4,314	0.05%
2022/05/24	8.1	393.62	6	397.83	380.00	2.1	4,219	0.05%
2022/05/23	5	401.40	5	401.50	397.50	0	4,195	0.00%
2022/05/20	7	405.57	6	406.92	401.50	1	4,207	0.02%
2022/05/19	10.1	401.50	7	403.79	407.50	3.1	4,241	0.07%
2022/05/18	7	414.07	7	414.92	414.00	0	4,263	0.00%
2022/05/17	5	403.80	8	405.31	407.50	-3	4,259	-0.07%
2022/05/16	15	408.53	15	410.53	401.00	0	4,301	0.00%
2022/05/13	6	392.00	7	391.71	398.00	-1	4,277	-0.02%
2022/05/12	7.2	386.67	7	388.14	381.00	0.2	4,265	0.00%
2022/05/11	11	399.13	8	396.38	391.00	3	4,229	0.07%
2022/05/10	9	402.22	11	390.82	404.00	-2	4,228	-0.05%
2022/05/09	8	399.56	8	401.31	395.00	0	4,273	0.00%
2022/05/06	11	397.86	11	398.55	401.50	0	4,351	0.00%
2022/05/05	6	416.00	7	418.64	418.00	-1	4,332	-0.02%
2022/05/04	5	404.00	5	406.60	398.50	0	4,312	0.00%
2022/05/03	8	400.31	8	403.19	399.50	0	4,350	0.00%
2022/04/29	5.1	404.93	5	407.90	404.00	0.1	4,417	0.00%
2022/04/28	11	400.36	11	398.77	395.00	0	4,424	0.00%
2022/04/27	14.1	399.18	11	397.55	409.00	3.1	4,415	0.07%
2022/04/26	9	409.22	9	408.06	406.00	0	4,382	0.00%
2022/04/25	8	410.36	4.3	411.84	406.50	3.7	4,401	0.08%
2022/04/22	12.6	444.11	10	442.65	434.50	2.6	4,379	0.06%
2022/04/21	12	461.38	13	461.73	462.50	-1	4,380	-0.02%
2022/04/20	3	455.67	5.1	457.92	458.50	-2.1	4,406	-0.05%
2022/04/19	4	450.63	5	450.50	449.00	-1	4,421	-0.02%
2022/04/18	12	431.29	14	434.82	440.50	-2	4,468	-0.04%
2022/04/15	9.1	451.85	7	451.29	441.00	2.1	4,550	0.05%
2022/04/14	9	467.33	9	469.11	467.00	0	4,539	0.00%
2022/04/13	2	460.73	3	463.17	466.00	-1	4,553	-0.02%
2022/04/12	11	454.82	10	453.95	454.00	1	4,575	0.02%
2022/04/11	10.3	480.96	10	474.65	455.00	0.3	4,551	0.01%
2022/04/08	8	503.76	6	501.17	498.00	2	4,520	0.05%
2022/04/07	10	515.80	10	517.30	509.00	0	4,488	0.00%
2022/04/06	7	508.58	8	512.13	516.00	-1	4,446	-0.02%
2022/04/01	5	514.62	4	517.00	526.00	1	4,428	0.02%
2022/03/31	8.1	526.87	11	529.64	524.00	-2.9	4,442	-0.06%
2022/03/30	12	534.33	14.1	536.65	537.00	-2.1	4,433	-0.05%
2022/03/29	7	516.00	9	518.33	522.00	-2	4,437	-0.05%
2022/03/28	1	508.04	3	510.00	511.00	-2	4,429	-0.04%
2022/03/25	1	515.91	4.1	518.76	518.00	-3.1	4,437	-0.07%
2022/03/24	10	511.10	4	508.75	508.00	6	4,422	0.14%
2022/03/23	2.1	513.90	2.1	515.46	514.00	0	4,439	0.00%
2022/03/22	2	494.98	4.1	493.70	490.00	-2.1	4,435	-0.05%
2022/03/21	15	485.13	13	487.46	488.50	2	4,483	0.04%
2022/03/18	9	478.44	7	479.36	480.50	2	4,509	0.04%
2022/03/17	5	487.50	6	485.75	489.50	-1	4,508	-0.02%
2022/03/16	13	463.77	12	468.13	460.00	1	4,481	0.02%
2022/03/15	10.1	465.66	10	462.05	458.50	0.1	4,464	0.00%
2022/03/14	7	492.63	10	489.36	485.00	-3	4,419	-0.07%
2022/03/11	6.2	492.64	7.1	492.90	489.00	-0.9	4,433	-0.02%
2022/03/10	9.1	502.65	8	500.75	498.50	1.1	4,467	0.02%
2022/03/09	14	484.96	13	486.35	486.50	1	4,471	0.02%
2022/03/08	14	488.64	14	487.39	475.50	0	4,524	0.00%
2022/03/07	20.4	508.34	18	505.56	494.50	2.4	4,516	0.05%
2022/03/04	17.1	538.54	15	538.73	547.00	2.1	4,550	0.05%
2022/03/03	11.1	549.69	9.1	554.34	535.00	2	4,564	0.04%
2022/03/02	13.1	539.59	11	538.27	548.00	2.1	4,631	0.05%
2022/03/01	19.1	547.45	17.1	542.13	539.00	1.9	4,670	0.04%
2022/02/25	11.1	528.26	12.1	528.68	524.00	-1	4,634	-0.02%
2022/02/24	13	519.61	12.8	519.81	512.00	0.3	4,608	0.01%
2022/02/23	4	525.00	5.1	527.76	529.00	-1	4,578	-0.02%
2022/02/22	7.1	523.49	6	528.32	521.00	1.1	4,598	0.02%
2022/02/21	9	533.01	9	535.00	533.00	0	4,628	0.00%
2022/02/18	12	535.17	12.1	524.27	536.00	-0.1	4,626	0.00%
2022/02/17	10.1	524.80	9	527.33	525.00	1	4,648	0.02%
2022/02/16	12	526.25	12.1	522.67	528.00	-0.1	4,739	0.00%
2022/02/15	9.1	504.78	11	508.09	502.00	-2	4,807	-0.04%
2022/02/14	6.2	497.54	4	503.49	496.00	2.2	4,926	0.04%
2022/02/11	10.1	512.25	9.1	514.28	514.00	0.9	5,001	0.02%
2022/02/10	9	522.88	10	526.20	516.00	-1	5,059	-0.02%
2022/02/09	17	514.47	17	516.00	526.00	0	5,105	0.00%
2022/02/08	11.1	500.38	12.2	493.31	506.00	-1	5,149	-0.02%
2022/02/07	8	484.41	8	487.81	478.00	0	5,192	0.00%
2022/01/26	11	480.50	11.4	482.09	472.00	-0.4	5,269	-0.01%
2022/01/25	10.1	483.01	5	485.20	477.00	5.1	5,410	0.09%
2022/01/24	13	486.62	12	489.37	496.00	1	5,518	0.02%
2022/01/21	6.2	509.49	10	502.25	490.50	-3.8	5,596	-0.07%
2022/01/20	8	517.13	7	519.85	526.00	1	5,627	0.02%
2022/01/19	16	526.93	15	527.53	519.00	1	5,821	0.02%
2022/01/18	10	543.21	10	539.20	545.00	0	5,860	0.00%
2022/01/17	12.1	526.25	11	519.00	528.00	1.1	5,876	0.02%
2022/01/14	8.2	504.58	8	507.88	514.00	0.2	5,944	0.00%
2022/01/13	11	513.27	11	511.55	520.00	0	6,018	0.00%
2022/01/12	6.2	513.42	5	511.03	505.00	1.2	6,150	0.02%
2022/01/11	13.5	512.26	13	513.70	509.00	0.5	6,285	0.01%
2022/01/10	13.1	531.62	10.1	533.75	517.00	3	6,323	0.05%
2022/01/07	7	568.85	7.1	569.84	558.00	0	6,329	0.00%
2022/01/06	10.1	579.86	9	578.89	573.00	1.1	6,406	0.02%
2022/01/05	6	584.01	8	589.37	589.00	-2	6,501	-0.03%
2022/01/04	10.4	589.38	12	591.08	585.00	-1.6	6,518	-0.02%
2022/01/03	16	583.13	19	585.89	583.00	-3	6,579	-0.05%
2021/12/30	9	572.11	9	573.89	572.00	0	6,628	0.00%
2021/12/29	10	569.90	8	572.36	569.00	2	6,716	0.03%
2021/12/28	9	573.67	8	572.75	572.00	1	6,892	0.01%
2021/12/27	10	575.30	11	574.36	576.00	-1	6,985	-0.01%
2021/12/24	7	576.57	7	580.14	567.00	0	7,055	0.00%
2021/12/23	10	576.72	10	578.70	573.00	0	7,209	0.00%
2021/12/22	3	574.00	2	579.00	571.00	1	7,317	0.01%
2021/12/21	9	569.67	7	569.72	577.00	2	7,389	0.03%
2021/12/20	2	568.00	27	560.75	565.00	-25	7,459	-0.34%
2021/12/17	8.1	570.21	9	573.21	565.00	-0.9	7,547	-0.01%
2021/12/16	6.1	579.39	6.1	580.42	572.00	0	7,602	0.00%
2021/12/15	10	555.74	10	567.20	575.00	0	7,603	0.00%
2021/12/14	7.6	563.86	8.4	565.04	556.00	-0.8	7,611	-0.01%
2021/12/13	10	572.80	9	575.00	574.00	1	7,668	0.01%
2021/12/10	6.6	576.32	6.4	579.43	572.00	0.2	7,717	0.00%
2021/12/09	7.1	591.63	7	594.27	586.00	0.1	7,738	0.00%
2021/12/08	3	591.63	3	597.66	585.00	0	7,744	0.00%
2021/12/07	6	587.99	5	590.40	586.00	1	7,757	0.01%
2021/12/06	16.3	590.17	14.2	591.48	581.00	2.1	7,771	0.03%
2021/12/03	8	599.13	12	602.42	601.00	-4	7,856	-0.05%
2021/12/02	16.3	604.83	12	610.40	590.00	4.2	7,958	0.05%
2021/12/01	12.8	612.75	11.1	615.53	608.00	1.8	8,101	0.02%
2021/11/30	15.1	617.19	16.2	604.50	626.00	-1.1	8,105	-0.01%
2021/11/29	6.1	581.69	7	584.57	584.00	-1	8,059	-0.01%
2021/11/26	41.2	583.69	19.8	585.60	585.00	21.4	8,084	0.26%
2021/11/25	6	570.67	12	577.08	579.00	-6	8,020	-0.07%
2021/11/24	16	569.06	15	565.80	566.00	1	8,127	0.01%
2021/11/23	13	551.70	16	555.50	558.00	-3	8,264	-0.04%
2021/11/22	6.1	555.55	6	551.50	561.00	0.1	8,299	0.00%
2021/11/19	8	552.87	9	554.00	548.00	-1	8,432	-0.01%
2021/11/18	14.5	549.65	9.3	551.97	548.00	5.2	8,499	0.06%
2021/11/17	8.4	560.28	7.1	561.69	560.00	1.3	8,526	0.02%
2021/11/16	10	562.60	10.1	567.95	561.00	-0.1	8,574	0.00%
2021/11/15	16	573.55	12.2	577.46	562.00	3.9	8,567	0.05%
2021/11/12	12	579.08	12	579.17	574.00	0	8,598	0.00%
2021/11/11	13	561.93	14	562.52	576.00	-1	8,569	-0.01%
2021/11/10	13	546.77	14	548.83	555.00	-1	8,532	-0.01%
2021/11/09	12	545.67	12	547.33	542.00	0	8,549	0.00%
2021/11/08	7	543.89	6	541.34	536.00	0.9	8,522	0.01%
2021/11/05	11	540.93	15	548.93	558.00	-4	8,506	-0.05%
2021/11/04	14.1	546.16	17	543.24	535.00	-2.9	8,427	-0.03%
2021/11/03	11.1	521.06	12	518.25	530.00	-1	8,376	-0.01%
2021/11/02	15.2	532.74	17.3	531.35	526.00	-2.1	8,331	-0.03%
2021/11/01	15.4	518.89	17.5	517.76	514.00	-2.1	8,267	-0.03%
2021/10/29	15	475.82	15.2	478.22	490.50	-0.2	8,313	0.00%
2021/10/28	23.2	470.99	14	472.61	465.50	9.2	8,216	0.11%
2021/10/27	33	462.67	42.1	465.71	470.50	-9.1	8,151	-0.11%
2021/10/26	19	450.29	15	447.23	440.50	4	7,978	0.05%
2021/10/25	16	439.53	17	440.18	442.00	-1	8,045	-0.01%
2021/10/22	24	440.71	27	442.52	440.50	-3	8,096	-0.04%
2021/10/21	21.7	444.82	13.6	445.66	430.00	8.1	8,048	0.10%
2021/10/20	22.4	449.62	23	450.57	456.50	-0.6	8,036	-0.01%
2021/10/19	23.1	442.04	24.5	439.16	450.50	-1.4	7,971	-0.02%
2021/10/18	15	413.67	14	415.11	412.00	1	7,845	0.01%
2021/10/15	16	412.88	17.1	411.95	413.50	-1.1	7,803	-0.01%
2021/10/14	16	398.28	15	401.10	392.50	1	7,727	0.01%
2021/10/13	9.4	411.10	8	416.69	393.00	1.4	7,675	0.02%
2021/10/12	13	425.46	13	424.85	418.50	0	7,620	0.00%
2021/10/08	10	430.70	10	432.90	430.00	0	7,639	0.00%
2021/10/07	11	426.50	13.1	426.99	431.00	-2.1	7,595	-0.03%
2021/10/06	13.2	423.38	8	424.44	407.00	5.2	7,534	0.07%
2021/10/05	20	410.45	18.1	405.91	425.00	1.9	7,507	0.03%
2021/10/04	11.1	413.60	9	422.39	401.50	2.1	7,422	0.03%
2021/10/01	19	431.84	20	428.85	423.00	-1	7,494	-0.01%
2021/09/30	16	428.65	16	427.17	435.00	0	7,545	0.00%
2021/09/29	26.2	440.80	22	437.32	419.00	4.2	7,446	0.06%
2021/09/28	8.1	450.08	9	453.83	463.00	-0.9	7,375	-0.01%
2021/09/27	10.1	471.41	9.2	471.45	461.00	0.9	7,334	0.01%
2021/09/24	13.1	471.40	11	474.09	473.00	2.1	7,293	0.03%
2021/09/23	15	464.73	17.6	461.05	469.50	-2.6	7,221	-0.04%
2021/09/22	8.1	445.22	8	444.63	443.00	0.1	7,174	0.00%
2021/09/17	17	453.74	18	453.50	460.00	-1	7,178	-0.01%
2021/09/16	22	458.11	22.1	455.32	449.00	-0.1	7,207	0.00%
2021/09/15	11.1	440.17	9.1	441.93	448.50	2	7,272	0.03%
2021/09/14	14	441.29	16	438.67	444.00	-2	7,355	-0.03%
2021/09/13	8.1	427.31	8.1	428.81	434.00	-0.1	7,539	0.00%
2021/09/10	5	419.60	8	425.25	433.00	-3	7,642	-0.04%
2021/09/09	17	415.85	17	414.38	420.50	0	7,689	0.00%
2021/09/08	8.1	423.63	6.1	422.12	410.00	2	7,719	0.03%
2021/09/07	14.1	440.57	11	444.43	438.50	3.1	7,636	0.04%
2021/09/06	15	436.30	24.2	444.29	453.50	-9.2	7,514	-0.12%
2021/09/03	19	423.84	21.1	422.56	427.00	-2.1	7,378	-0.03%
2021/09/02	14.1	422.17	12	424.62	413.00	2.1	7,455	0.03%
2021/09/01	15	423.33	15	424.50	426.00	0	7,564	0.00%
2021/08/31	14	417.96	18.1	418.07	421.50	-4.1	7,632	-0.05%
2021/08/30	27	419.89	28	417.20	420.50	-1	7,856	-0.01%
2021/08/27	31.2	397.33	35.2	393.14	413.00	-4	7,882	-0.05%
2021/08/26	10	381.90	6	384.25	379.50	4	7,929	0.05%
2021/08/25	9	386.11	11	382.14	387.50	-2	7,950	-0.03%
2021/08/24	8	382.17	5	390.30	369.50	3	7,916	0.04%
2021/08/23	9	381.33	11.1	378.73	387.00	-2.1	8,053	-0.03%
2021/08/20	16	368.50	13	363.70	365.00	3	8,070	0.04%
2021/08/19	2.1	365.43	9	363.78	360.00	-7	8,102	-0.09%
2021/08/18	15.1	353.63	15	355.53	373.50	0.1	8,165	0.00%
2021/08/17	7.2	371.51	6	367.17	352.00	1.2	8,221	0.01%
2021/08/16	13	376.46	12	380.00	375.50	1	8,285	0.01%
2021/08/13	14.1	385.64	8	385.56	380.00	6.1	8,408	0.07%
2021/08/12	5	390.72	8	390.00	400.50	-3	8,396	-0.04%
2021/08/11	7	390.21	4	389.13	385.00	3	8,478	0.04%
2021/08/10	5	402.39	4	405.00	401.00	1	8,727	0.01%
2021/08/09	15	410.43	8	413.19	402.50	7	9,021	0.08%
2021/08/06	16	405.66	19	411.34	416.00	-3	9,206	-0.03%
2021/08/05	1.1	413.07	11.1	414.46	414.50	-10	9,399	-0.11%
2021/08/04	14.1	407.44	11	409.95	396.00	3.1	9,662	0.03%
2021/08/03	2	397.50	2	403.25	405.50	0	9,629	0.00%
2021/08/02	10	397.89	5	396.20	389.50	5	9,681	0.05%
2021/07/30	10	404.40	13.7	398.25	397.00	-3.7	9,818	-0.04%
2021/07/29	23	409.04	24.1	403.86	416.00	-1.1	9,932	-0.01%
2021/07/28	32	378.70	27	379.55	383.50	5	9,954	0.05%
2021/07/27	15	380.70	15.1	378.22	375.50	-0.1	10,059	0.00%
2021/07/26	20.2	386.21	21	389.26	385.50	-0.8	10,058	-0.01%
2021/07/23	20.2	410.25	14	408.07	391.50	6.2	10,051	0.06%
2021/07/22	14	419.61	13	422.96	427.50	1	10,131	0.01%
2021/07/21	18.1	420.07	16.1	421.08	409.00	2.1	10,227	0.02%
2021/07/20	16	420.44	14	423.54	418.50	2	10,396	0.02%
2021/07/19	20	426.57	19	425.16	420.00	1	10,432	0.01%
2021/07/16	17	427.88	23	425.83	436.00	-6	10,488	-0.06%
2021/07/15	26	422.25	21	421.10	419.50	5	10,505	0.05%
2021/07/14	15	427.26	17.2	430.62	434.00	-2.1	10,527	-0.02%
2021/07/13	14.1	432.63	14	431.54	420.00	0.1	10,581	0.00%
2021/07/12	25	425.90	27	426.41	428.00	-2	10,654	-0.02%
2021/07/09	23.1	416.99	22	418.14	418.00	1.1	10,783	0.01%
2021/07/08	41.2	431.17	39.1	428.28	419.00	2.1	10,861	0.02%
2021/07/07	26	423.38	27.1	420.34	424.50	-1.1	10,779	-0.01%
2021/07/06	25	406.94	28.1	409.15	407.50	-3.1	10,703	-0.03%
2021/07/05	25	398.52	24.1	402.26	406.00	0.9	10,729	0.01%
2021/07/02	9	383.06	13	386.46	391.50	-4	10,733	-0.04%
2021/07/01	13.2	384.32	8.2	385.11	379.00	5	10,827	0.05%
2021/06/30	16	387.22	17	388.12	389.50	-1	10,896	-0.01%
2021/06/29	15	388.37	18.1	390.36	389.00	-3.1	11,072	-0.03%
2021/06/28	29.1	393.99	28	393.16	387.50	1.1	11,215	0.01%
2021/06/25	12	403.08	12.1	398.95	393.00	-0.1	11,430	0.00%
2021/06/24	20.1	402.65	40	403.38	402.50	-19.9	11,444	-0.17%
2021/06/23	33.1	394.93	30	395.07	394.00	3.1	11,434	0.03%
2021/06/22	39.2	375.56	52	380.38	387.00	-12.8	11,496	-0.11%
2021/06/21	22	365.30	22	363.57	358.50	0	11,504	0.00%
2021/06/18	37	358.78	39.1	357.79	359.50	-2	11,641	-0.02%
2021/06/17	23	342.53	31	347.26	354.50	-8	11,625	-0.07%
2021/06/16	27	344.69	28.1	344.13	340.50	-1.1	11,770	-0.01%
2021/06/15	8	349.31	10	348.85	347.00	-2	11,979	-0.02%
2021/06/11	19	350.37	21.1	350.50	345.50	-2.1	12,086	-0.02%
2021/06/10	37	355.39	35.2	355.26	348.50	1.9	12,066	0.02%
2021/06/09	38.4	359.29	53.4	359.40	361.50	-15	12,014	-0.12%
2021/06/08	24	353.92	34.5	354.57	350.00	-10.5	12,086	-0.09%
2021/06/07	102.3	349.61	87.1	351.12	352.00	15.1	12,149	0.12%	大買/
2021/06/04	49.1	342.39	39.5	338.01	341.00	9.6	12,164	0.08%
2021/06/03	43.3	333.37	42.7	332.56	335.50	0.7	12,286	0.01%
2021/06/02	16	325.25	13.1	325.00	319.50	2.9	12,406	0.02%
2021/06/01	18.1	330.00	27	331.80	326.00	-8.9	12,809	-0.07%
2021/05/31	18.1	324.94	25.4	327.96	330.50	-7.3	12,903	-0.06%
2021/05/28	25	318.04	18	315.53	313.00	7	12,973	0.05%
2021/05/27	25.2	312.09	27.3	315.41	318.00	-2.1	13,120	-0.02%
2021/05/26	21.8	322.56	19	323.95	318.00	2.7	13,659	0.02%
2021/05/25	47.4	328.76	39.4	329.45	323.00	8	13,888	0.06%
2021/05/24	64.1	317.24	57.4	316.04	322.50	6.7	14,179	0.05%
2021/05/21	63.1	309.30	69.3	306.66	315.00	-6.2	14,241	-0.04%
2021/05/20	45	298.74	53.1	299.22	292.00	-8.1	14,242	-0.06%
2021/05/19	53.5	309.95	44.1	308.52	303.50	9.4	14,320	0.07%
2021/05/18	77.5	312.87	58.1	313.87	310.00	19.4	14,420	0.13%
2021/05/17	61	294.75	77	293.36	302.00	-16	14,416	-0.11%
2021/05/14	70.3	295.36	66	295.46	290.00	4.2	14,577	0.03%
2021/05/13	39	274.17	48	272.46	283.50	-9	14,722	-0.06%
2021/05/12	59.1	271.02	52.1	272.43	268.50	7	14,720	0.05%
2021/05/11	28.3	286.63	46.5	287.49	279.50	-18.2	14,604	-0.12%
2021/05/10	23.9	315.45	20.1	319.61	307.00	3.8	14,629	0.03%
2021/05/07	44	311.67	42.3	310.97	318.00	1.7	14,693	0.01%
2021/05/06	30	300.60	34.2	299.48	305.00	-4.2	14,811	-0.03%
2021/05/05	33.1	309.15	42.3	306.49	289.00	-9.2	14,962	-0.06%
2021/05/04	44	303.81	55.5	304.54	308.00	-11.5	15,155	-0.08%
2021/05/03	20.5	308.05	40	306.81	298.50	-19.5	15,361	-0.13%
2021/04/29	27.1	318.20	18	318.14	318.50	9.1	15,576	0.06%
2021/04/28	40.1	316.07	38	316.55	316.00	2.1	15,722	0.01%
2021/04/27	24	305.48	18.2	307.57	307.50	5.8	15,651	0.04%
2021/04/26	31.1	314.06	20	313.20	305.50	11.1	15,604	0.07%
2021/04/23	36	322.11	29.2	321.76	324.50	6.8	15,471	0.04%
2021/04/22	23.4	323.75	22.2	322.02	315.50	1.2	15,551	0.01%
2021/04/21	17.3	320.92	18	320.34	316.00	-0.8	15,609	0.00%
2021/04/20	22.1	320.23	20.1	322.15	320.50	2	15,797	0.01%
2021/04/19	21.1	325.90	17.3	326.80	319.50	3.8	15,976	0.02%
2021/04/16	35.2	334.95	22.1	334.22	332.50	13.1	16,094	0.08%
2021/04/15	35.2	334.34	51.1	328.02	341.50	-15.9	16,156	-0.10%
2021/04/14	24.5	320.41	21	320.36	315.50	3.5	16,343	0.02%
2021/04/13	19.1	327.27	17.5	326.07	320.00	1.6	16,600	0.01%
2021/04/12	13	329.08	11.9	330.21	323.00	1.1	17,156	0.01%
2021/04/09	26.3	335.25	33.3	335.07	334.50	-7	17,408	-0.04%
2021/04/08	70.2	332.89	66	334.94	332.50	4.2	17,517	0.02%
2021/04/07	82.4	342.52	75.3	343.71	340.50	7.2	17,676	0.04%
2021/04/06	42	352.38	27	353.89	351.00	15	17,697	0.08%
2021/04/01	43.2	358.83	31.4	358.56	351.50	11.8	17,728	0.07%
2021/03/31	64.2	350.11	60	351.70	354.00	4.2	17,659	0.02%
2021/03/30	54.5	347.33	65	347.72	356.00	-10.5	17,607	-0.06%
2021/03/29	25.1	337.75	23.1	338.28	332.00	2	17,594	0.01%
2021/03/26	43.1	327.89	54	330.17	335.50	-10.9	17,648	-0.06%
2021/03/25	39.1	335.80	25.1	327.50	318.00	14	17,696	0.08%
2021/03/24	21.1	321.56	32.5	324.35	326.00	-11.4	17,729	-0.06%
2021/03/23	44.5	319.97	52	318.64	305.50	-7.5	17,862	-0.04%
2021/03/22	22	304.55	25	305.46	306.50	-3	17,897	-0.02%
2021/03/19	32.1	305.87	28.1	305.18	307.00	4	18,207	0.02%
2021/03/18	34	307.09	47.1	309.11	312.50	-13.1	18,415	-0.07%
2021/03/17	20	296.90	29.2	297.81	299.00	-9.2	19,046	-0.05%
2021/03/16	28.1	297.62	29.3	295.25	293.50	-1.2	19,039	-0.01%
2021/03/15	37	295.53	34.1	295.19	296.00	2.9	19,156	0.02%
2021/03/12	48.5	296.77	46.2	296.94	292.00	2.2	19,332	0.01%
2021/03/11	51.3	287.50	53.1	287.79	293.00	-1.9	19,290	-0.01%
2021/03/10	68.1	282.38	67	282.99	283.50	1.1	19,312	0.01%
2021/03/09	77.3	276.78	64	276.36	273.50	13.3	19,378	0.07%
2021/03/08	79.2	296.55	77.1	295.02	279.50	2.1	19,323	0.01%
2021/03/05	93	285.90	81.9	285.76	295.00	11.2	19,253	0.06%
2021/03/04	35	280.46	42	279.92	278.50	-7	19,494	-0.04%
2021/03/03	57.9	280.69	48	280.99	280.50	9.9	20,089	0.05%
2021/03/02	38.2	303.58	49	304.17	291.00	-10.8	20,206	-0.05%
2021/02/26	66.7	303.97	70	304.36	299.00	-3.3	20,621	-0.02%
2021/02/25	55.1	312.28	44.1	313.45	306.00	11	20,571	0.05%
2021/02/24	61.4	305.57	63.1	306.95	295.00	-1.7	20,482	-0.01%
2021/02/23	26	287.96	21	287.97	286.00	4.9	20,111	0.02%
2021/02/22	54.6	298.21	35.2	298.40	294.50	19.5	20,077	0.10%
2021/02/19	25.1	291.08	18.1	291.64	290.00	7	20,068	0.03%
2021/02/18	24	288.40	23	287.43	288.00	1	20,471	0.00%
2021/02/17	57.1	283.26	56	285.22	286.50	1.1	20,394	0.01%
2021/02/05	108	261.33	108.1	261.88	265.00	-0.1	20,323	0.00%	大買/大賣/
2021/02/04	64.1	249.09	74	248.95	254.00	-9.9	20,022	-0.05%
2021/02/03	54	246.77	56	246.21	243.50	-2	19,998	-0.01%
2021/02/02	31	240.56	33	243.32	246.00	-2	20,266	-0.01%
2021/02/01	20	230.05	14	229.53	233.00	6	20,194	0.03%
2021/01/29	27	236.65	32.5	233.08	226.00	-5.5	20,282	-0.03%
2021/01/28	42	236.38	35	238.31	236.00	7	20,453	0.03%
2021/01/27	59.5	243.08	71.1	243.37	248.00	-11.5	20,900	-0.06%
2021/01/26	50	242.66	53	244.04	238.00	-3	20,689	-0.01%
2021/01/25	57	247.40	34	247.31	233.50	23	20,465	0.11%
2021/01/22	36	239.92	55	240.16	253.50	-19	20,285	-0.09%
2021/01/21	36	227.76	24.2	226.12	230.50	11.8	20,632	0.06%
2021/01/20	14	219.86	16	219.78	216.50	-2	20,912	-0.01%
2021/01/19	14	223.79	11	221.09	221.00	3	20,942	0.01%
2021/01/18	15	219.20	16.1	218.64	223.00	-1.1	20,942	-0.01%
2021/01/15	10	220.00	14	220.36	219.00	-4	21,070	-0.02%
2021/01/14	26	221.81	35	222.53	224.00	-9	21,183	-0.04%
2021/01/13	29	223.53	18.1	223.30	220.00	10.9	21,377	0.05%
2021/01/12	27	218.98	31	219.69	222.00	-4	21,255	-0.02%
2021/01/11	21	217.50	22.1	217.72	221.00	-1.1	21,231	0.00%
2021/01/08	23.1	213.14	34.1	214.10	216.00	-11	21,161	-0.05%
2021/01/07	43	213.03	44	213.06	212.50	-1	21,266	0.00%
2021/01/06	50.2	209.81	51	209.78	205.50	-0.8	21,103	0.00%
2021/01/05	82	206.49	72.2	208.04	209.00	9.8	20,767	0.05%
2021/01/04	30	190.67	47	192.39	200.00	-17	20,315	-0.08%
2020/12/31	47.1	181.95	56	182.63	182.00	-9	20,417	-0.04%
2020/12/30	19.1	177.66	19	177.87	178.00	0.1	20,352	0.00%
2020/12/29	12	173.75	23.1	174.50	175.00	-11.1	20,296	-0.05%
2020/12/28	29	172.31	26	171.69	173.50	3	20,363	0.01%
2020/12/25	42	169.95	36	169.67	168.50	6	20,484	0.03%
2020/12/24	17	174.18	10.2	173.68	171.50	6.8	20,704	0.03%
2020/12/23	39	175.04	46	174.63	176.50	-7	21,025	-0.03%
2020/12/22	36.1	172.42	23	172.04	170.00	13.1	21,244	0.06%
2020/12/21	34	171.84	35	171.17	177.00	-1	21,463	0.00%
2020/12/18	89	173.54	91	173.36	173.00	-2	21,402	-0.01%
2020/12/17	89	178.25	94	178.46	176.50	-5	21,487	-0.02%
2020/12/16	112	179.15	128	178.68	176.50	-16	21,308	-0.08%	大買/大賣/
2020/12/15	108	178.31	63	177.25	174.50	45	21,169	0.21%	大買/
2020/12/14	69	181.73	95.5	182.85	186.00	-26.5	21,176	-0.13%
2020/12/11	170.8	183.80	169	183.14	173.50	1.8	21,227	0.01%	大買/大賣/
2020/12/10	27	176.72	25	176.78	178.00	2	20,892	0.01%
2020/12/09	36	178.07	25	178.14	177.00	11	20,964	0.05%
2020/12/08	39	177.44	50.2	177.54	180.00	-11.2	21,114	-0.05%
2020/12/07	39	174.77	46	174.37	172.50	-7	21,181	-0.03%
2020/12/04	58	171.26	54	171.69	169.50	4	21,257	0.02%
2020/12/03	92.2	171.06	94	169.85	172.00	-1.8	21,423	-0.01%
2020/12/02	81	178.22	93.5	178.39	177.50	-12.5	21,593	-0.06%
2020/12/01	91.3	176.69	92	175.96	175.00	-0.7	21,832	0.00%
2020/11/30	186	179.27	297.5	178.84	181.00	-111.5	22,146	-0.50%	大買/大賣/鉅額交易
2020/11/27	239	169.97	217	170.00	171.00	22	22,106	0.10%	大買/大賣/
2020/11/26	100	160.32	136.1	159.05	165.00	-36.1	21,958	-0.16%	大賣/
2020/11/25	200.1	154.40	127	153.75	150.00	73.1	21,831	0.33%	大買/大賣/
2020/11/24	139	147.68	190	148.23	152.50	-51	21,510	-0.24%	大買/大賣/
2020/11/23	60	140.68	58	140.74	139.00	2	21,122	0.01%
2020/11/20	23	136.80	22	137.07	138.00	1	21,154	0.00%
2020/11/19	94	137.54	25	137.90	136.50	69	21,594	0.32%
2020/11/18	63	141.13	56	141.19	140.50	7	22,024	0.03%
2020/11/17	146	142.66	141.1	141.45	144.00	4.9	22,546	0.02%	大買/大賣/
2020/11/16	35	135.24	34	135.10	134.50	1	22,619	0.00%
2020/11/13	38	132.72	35	132.31	133.50	3	23,023	0.01%
2020/11/12	27	131.78	38	131.78	133.00	-11	23,372	-0.05%
2020/11/11	125.1	132.24	132	132.19	130.00	-6.9	24,230	-0.03%	大買/大賣/
2020/11/10	140	129.78	147	129.53	131.00	-7	24,580	-0.03%	大買/大賣/
2020/11/09	25	126.68	17	127.94	125.50	8	24,922	0.03%
2020/11/06	57	128.87	49	129.13	126.50	8	25,163	0.03%
2020/11/05	53	126.62	87.1	127.24	127.50	-34.1	25,319	-0.13%
2020/11/04	154	124.79	184	124.08	125.50	-30	25,317	-0.12%	大買/大賣/
2020/11/03	48	117.63	41	117.22	118.00	7	24,845	0.03%
2020/11/02	52	115.01	46	115.27	116.50	6	25,018	0.02%
2020/10/30	38	114.70	50	114.69	115.50	-12	25,649	-0.05%
2020/10/29	149	112.22	176	111.60	114.50	-27	25,690	-0.11%	大買/大賣/
2020/10/28	186	113.58	113	113.42	111.00	73	25,271	0.29%	大買/大賣/
2020/10/27	71.1	118.23	67	118.23	121.00	4.1	24,968	0.02%
2020/10/26	39	118.90	79	119.35	119.00	-40	25,251	-0.16%
2020/10/23	53	120.23	52	121.26	121.00	1	25,337	0.00%
2020/10/22	53	122.24	56	122.68	121.50	-3	25,415	-0.01%
2020/10/21	100	130.04	108	127.96	125.50	-8	25,266	-0.03%	大賣/
2020/10/20	70	128.00	94	126.93	130.00	-24	25,065	-0.10%
2020/10/19	104	128.00	90	128.34	126.50	14	25,132	0.06%	大買/
2020/10/16	47	127.14	41	126.99	124.50	6	25,702	0.02%
2020/10/15	87	128.49	67	128.45	128.00	20	25,721	0.08%
2020/10/14	90	127.29	102	124.60	127.50	-12	25,500	-0.05%	大賣/
2020/10/13	35	122.89	37	123.03	123.00	-2	25,389	-0.01%
2020/10/12	81	125.41	66.1	125.51	124.50	15	25,464	0.06%
2020/10/08	159	126.64	157	126.09	127.00	2	25,504	0.01%	大買/大賣/
2020/10/07	92	121.13	101	120.76	121.50	-9	25,230	-0.04%	大賣/
2020/10/06	72	121.49	88	121.89	121.50	-16	25,325	-0.06%
2020/10/05	94	118.85	92	118.68	119.50	2	25,291	0.01%
2020/09/30	88.1	117.33	106	116.42	118.00	-18	25,190	-0.07%	大賣/
2020/09/29	146	118.89	166	117.48	116.00	-20	25,088	-0.08%	大買/大賣/
2020/09/28	135	119.47	142	119.00	120.50	-7	24,889	-0.03%	大買/大賣/
2020/09/25	157	116.20	145	117.36	113.00	12	24,582	0.05%	大買/大賣/
2020/09/24	115	122.46	79	122.70	119.50	36	24,484	0.15%	大買/
2020/09/23	56	127.64	56	127.84	128.00	0	24,310	0.00%
2020/09/22	104	128.73	154	128.83	127.00	-50	24,831	-0.20%	大買/大賣/
2020/09/21	106	133.21	94	131.98	130.00	12	24,943	0.05%	大買/
2020/09/18	59	134.38	63.1	134.49	134.50	-4.1	24,915	-0.02%
2020/09/17	154	134.69	173	135.11	136.00	-19	24,892	-0.08%	大買/大賣/
2020/09/16	176	133.45	174	133.59	133.00	2	24,713	0.01%	大買/大賣/
2020/09/15	149	131.14	165	131.21	129.50	-16	24,499	-0.07%	大買/大賣/
2020/09/14	54	125.05	62	125.48	125.50	-8	24,093	-0.03%
2020/09/11	135	123.84	103	123.78	123.00	32	24,262	0.13%	大買/大賣/
2020/09/10	117	128.82	83	128.36	126.00	34	24,201	0.14%	大買/
2020/09/09	81	129.10	88	127.20	132.00	-7	24,286	-0.03%
2020/09/08	119	129.93	155	130.53	128.00	-36	24,190	-0.15%	大買/大賣/
2020/09/07	155	132.28	125	130.95	126.50	30	24,242	0.12%	大買/大賣/
2020/09/04	142	137.00	102	137.19	136.50	40	24,763	0.16%	大買/大賣/
2020/09/03	141	138.06	174	138.43	138.00	-33	25,002	-0.13%	大買/大賣/
2020/09/02	193	132.07	181	132.51	131.00	12	24,461	0.05%	大買/大賣/
2020/09/01	90	125.81	110	126.88	132.50	-20	23,928	-0.08%	大賣/
2020/08/31	93	123.26	72	123.28	120.50	21	23,549	0.09%
2020/08/28	91	124.66	55	125.44	123.00	36	23,383	0.15%
2020/08/27	33	130.36	16	130.56	129.00	17	23,254	0.07%
2020/08/26	38	131.12	42	131.19	131.00	-4	23,598	-0.02%
2020/08/25	92	131.72	88	129.87	129.00	4	23,887	0.02%
2020/08/24	71	132.81	40	130.86	132.00	31	23,450	0.13%
2020/08/21	60	136.53	80	135.38	140.50	-20	23,067	-0.09%
2020/08/20	63.1	134.93	97	132.07	128.00	-33.9	22,561	-0.15%
2020/08/19	94	142.62	71	142.37	142.00	23	22,319	0.10%
2020/08/18	90	140.11	82	140.47	138.50	8	22,087	0.04%
2020/08/17	158	141.26	128	141.66	138.50	30	22,089	0.14%	大買/大賣/
2020/08/14	152	136.03	153	136.21	144.00	-1	21,462	0.00%	大買/大賣/
2020/08/13	196.1	134.13	195	134.39	131.00	1.1	21,254	0.01%	大買/大賣/
2020/08/12	46	126.57	69	126.59	129.00	-23	21,126	-0.11%
2020/08/11	102	117.21	84	117.92	117.50	18	20,834	0.09%	大買/
2020/08/10	49	118.87	55	118.70	120.00	-6	20,473	-0.03%
2020/08/07	61	114.74	31	115.02	113.50	30	20,183	0.15%
2020/08/06	72	117.56	85	117.22	118.50	-13	20,065	-0.06%
2020/08/05	145	117.01	150	115.74	116.00	-5	19,961	-0.03%	大買/大賣/
2020/08/04	34	107.21	62	107.82	111.50	-28	19,411	-0.14%
2020/08/03	74	103.39	76	102.28	101.50	-2	19,281	-0.01%
2020/07/31	61	100.20	40	100.53	100.00	21	19,193	0.11%
2020/07/30	76	99.30	86	99.06	100.00	-10	19,020	-0.05%
2020/07/29	40	94.62	30	94.34	94.60	10	18,671	0.05%
2020/07/28	43	96.41	69	97.34	96.10	-26	18,568	-0.14%
2020/07/27	28	94.25	24	94.10	94.40	4	18,413	0.02%
2020/07/24	28	93.06	61	94.47	92.30	-33	18,529	-0.18%
2020/07/23	70	96.58	38	96.33	96.00	32	18,691	0.17%
2020/07/22	103	94.04	102	95.09	96.50	1	18,608	0.01%	大買/大賣/
2020/07/21	32	87.96	6	86.77	89.80	26	17,942	0.14%
2020/07/20	22	79.92	24	79.96	81.70	-2	18,263	-0.01%
2020/07/17	33	80.70	30	80.12	79.80	3	18,346	0.02%
2020/07/16	33	81.10	31	81.37	81.80	2	18,413	0.01%
2020/07/15	43	81.88	55	81.20	80.50	-12	18,412	-0.07%
2020/07/14	40	80.39	34	79.80	79.00	6	18,485	0.03%
2020/07/13	49	81.35	55	81.57	82.70	-6	18,653	-0.03%
2020/07/10	31	83.41	34	83.75	82.70	-3	18,846	-0.02%
2020/07/09	23	86.97	28	86.67	86.10	-5	19,015	-0.03%
2020/07/08	20	87.88	44	87.99	88.10	-24	19,258	-0.12%
2020/07/07	37	86.51	45	85.98	85.40	-8	19,298	-0.04%
2020/07/06	15	87.35	27	86.85	86.50	-12	19,317	-0.06%
2020/07/03	45	84.56	78	84.42	84.30	-33	19,427	-0.17%
2020/07/02	42	80.87	81	80.35	81.90	-39	19,400	-0.20%
2020/07/01	191	80.43	127	80.58	78.40	64	19,314	0.33%	大買/大賣/
2020/06/30	104	77.29	100	77.83	79.30	4	18,858	0.02%	大買/
2020/06/29	25	72.22	41	72.67	72.10	-16	18,765	-0.09%
2020/06/24	14	71.51	56	71.60	72.10	-42	18,843	-0.22%
2020/06/23	45	71.21	29	71.60	70.50	16	19,099	0.08%
2020/06/22	52	72.18	34	72.10	72.50	18	19,195	0.09%
2020/06/19	42	69.35	24	69.11	69.60	18	19,083	0.09%
2020/06/18	101	68.75	98	68.99	69.40	3	19,140	0.02%	大買/
2020/06/17	38	67.74	43	67.47	67.80	-5	18,947	-0.03%
2020/06/16	43	66.79	46	67.04	66.50	-3	18,966	-0.02%
2020/06/15	44	64.97	43	64.39	63.30	1	18,702	0.01%
2020/06/12	101	64.57	95	64.89	65.40	6	18,726	0.03%	大買/
2020/06/11	222	67.08	297	66.87	65.90	-75	18,425	-0.41%	大買/大賣/
2020/06/10	68	63.99	140	64.24	65.30	-72	17,466	-0.41%	大賣/
2020/06/09	8	59.84	15	59.83	59.40	-7	16,885	-0.04%
2020/06/08	35	59.77	12	60.31	59.50	23	16,932	0.14%
2020/06/05	62	60.30	55	60.45	60.40	7	16,913	0.04%
2020/06/04	23	59.32	25	59.79	59.10	-2	16,812	-0.01%
2020/06/03	43	59.43	27	59.60	59.40	16	16,950	0.09%
2020/06/02	151	60.83	185	60.75	59.70	-34	16,883	-0.20%	大買/大賣/
2020/06/01	185	59.58	95	59.12	60.30	90	16,561	0.54%	大買/
2020/05/29	3	55.57	7	55.79	56.00	-4	16,149	-0.02%
2020/05/28	35	56.31	25	55.91	55.00	10	16,444	0.06%
2020/05/27	55	56.44	28	56.23	56.00	27	16,532	0.16%
2020/05/26	62	55.77	177	55.62	56.20	-115	16,481	-0.70%	大賣/鉅額交易
2020/05/25	57	54.89	33	54.88	54.70	24	16,235	0.15%
2020/05/22	104	56.29	69	55.09	54.10	35	16,085	0.22%	大買/
2020/05/21	187	59.16	81	59.06	58.70	106	15,936	0.67%	大買/鉅額交易
2020/05/20	72	58.42	65	57.93	57.80	7	16,305	0.04%
2020/05/19	84	58.28	67	59.03	58.50	17	16,013	0.11%
2020/05/18	40	64.33	3	66.00	63.00	37	15,354	0.24%
2020/05/15	15	69.67	39	70.74	69.90	-24	15,233	-0.16%
2020/05/14	9	71.27	21	71.42	70.50	-12	15,197	-0.08%
2020/05/13	36	73.17	27	73.09	72.80	9	15,197	0.06%
2020/05/12	67	73.28	40	72.61	71.80	27	15,159	0.18%
2020/05/11	43	74.39	46	73.63	75.20	-3	15,088	-0.02%
2020/05/08	26	71.04	34	71.22	71.30	-8	14,939	-0.05%
2020/05/07	32	70.44	26	70.77	69.50	6	14,955	0.04%
2020/05/06	20	69.79	22	69.65	69.60	-2	14,843	-0.01%
2020/05/05	20	70.33	34	69.87	69.80	-14	14,850	-0.09%
2020/05/04	20	69.93	25	69.84	70.50	-5	14,777	-0.03%
2020/04/30	35	72.04	28	71.84	71.30	7	14,741	0.05%
2020/04/29	57	71.65	45	71.96	72.00	12	14,677	0.08%
2020/04/28	54	69.21	70	69.78	70.50	-16	14,493	-0.11%
2020/04/27	36	67.78	37	67.72	67.60	-1	14,229	-0.01%
2020/04/24	52	67.26	49	67.19	67.50	3	14,120	0.02%
2020/04/23	167	66.67	153	68.84	68.10	14	14,001	0.10%	大買/大賣/
2020/04/22	56	64.28	55	64.67	65.40	1	13,543	0.01%
2020/04/21	22	64.62	27	64.88	64.60	-5	13,417	-0.04%
2020/04/20	41	65.46	48	65.52	65.70	-7	13,386	-0.05%
2020/04/17	53	66.57	61	65.50	64.50	-8	13,446	-0.06%
2020/04/16	74	64.20	69	64.53	65.00	5	13,214	0.04%
2020/04/15	88	65.14	90	64.78	62.10	-2	12,910	-0.02%
2020/04/14	56	59.94	53	61.31	62.10	3	12,508	0.02%
2020/04/13	57	56.69	49	56.48	56.50	8	12,269	0.07%
2020/04/10	34	52.54	32	52.56	53.70	2	11,965	0.02%
2020/04/09	47	52.39	41	53.05	52.00	6	11,825	0.05%
2020/04/08	25	53.65	32	53.57	53.40	-7	11,714	-0.06%
2020/04/07	55	56.14	39	55.77	53.40	16	11,489	0.14%
2020/04/06	19	53.68	26	53.89	54.30	-7	11,222	-0.06%
2020/04/01	78	54.11	70	53.68	53.80	8	11,126	0.07%
2020/03/31	389	54.87	405	54.73	55.00	-16	10,938	-0.15%	大買/大賣/
2020/03/30	113	51.63	106	51.78	52.40	7	10,584	0.07%	大買/大賣/
2020/03/27	110	49.65	130	50.12	50.40	-20	10,329	-0.19%	大買/大賣/
2020/03/26	96	45.79	100	46.00	47.00	-4	9,955	-0.04%
2020/03/25	42	42.51	51	43.13	43.65	-9	9,663	-0.09%
2020/03/24	41	39.90	52	39.90	39.70	-11	9,510	-0.12%
2020/03/23	35	39.33	18	39.31	38.70	17	9,309	0.18%
2020/03/20	106	45.03	110	45.13	43.00	-4	9,177	-0.04%	大買/大賣/
2020/03/19	38	44.71	28	44.42	42.85	10	8,913	0.11%
2020/03/18	65	47.01	66	47.65	47.60	-1	8,805	-0.01%
2020/03/17	54	44.59	59	44.71	44.70	-5	8,584	-0.06%
2020/03/16	17	46.39	10	45.53	43.70	7	8,501	0.08%
2020/03/13	6	44.36	7	44.54	46.70	-1	8,509	-0.01%
2020/03/12	17	50.21	16	50.48	49.00	1	8,368	0.01%
2020/03/11	14	54.86	14	54.81	54.20	0	8,281	0.00%
2020/03/10	12	55.36	16	54.88	56.00	-4	8,218	-0.05%
2020/03/09	59	56.84	53	56.68	55.00	6	8,085	0.07%
2020/03/06	11	56.79	14	56.93	57.40	-3	7,895	-0.04%
2020/03/05	40	57.74	44	57.82	56.10	-4	7,883	-0.05%
2020/03/04	13	55.93	19	55.84	56.20	-6	7,683	-0.08%
2020/03/03	58	56.63	64	57.12	55.50	-6	7,573	-0.08%
2020/03/02	57	55.50	48	55.80	56.00	9	7,183	0.13%
2020/02/27	34	54.32	27	54.02	53.00	7	6,883	0.10%
2020/02/26	27	55.35	30	55.58	55.20	-3	6,724	-0.04%
2020/02/25	54	55.69	40	56.07	55.30	14	6,595	0.21%
2020/02/24	78	56.07	75	56.23	56.90	3	6,535	0.05%
2020/02/21	113	54.07	131	54.01	55.80	-18	6,145	-0.29%	大買/大賣/
2020/02/20	15	50.56	22	50.40	50.80	-7	5,405	-0.13%
2020/02/19	19	48.32	26	48.38	48.55	-7	5,207	-0.13%
2020/02/18	6	47.10	2	47.10	47.10	4	5,179	0.08%
2020/02/17	2	47.48	3	47.20	47.00	-1	5,213	-0.02%
2020/02/14	2	47.88	17	47.66	47.70	-15	5,196	-0.29%
2020/02/13	10	47.88	1	47.90	47.50	9	5,273	0.17%
2020/02/12	21	46.82	16	46.72	47.00	5	5,269	0.09%
2020/02/11	18	44.58	30	44.49	45.05	-12	5,299	-0.23%
2020/02/10	21	42.37	2	42.70	42.90	19	5,307	0.36%
2020/02/07	25	45.21	30	45.09	44.65	-5	5,235	-0.10%
2020/02/06	19	45.89	18.1	46.11	46.00	0.9	5,311	0.02%
2020/02/05	0	0.00	2	44.38	43.80	-2	5,383	-0.04%
2020/02/04	17	44.11	11	45.19	44.50	6	5,538	0.11%
2020/02/03	4	40.59	22	41.43	42.75	-18	5,597	-0.32%
2020/01/31	19.1	43.01	5	43.03	43.80	14.1	5,751	0.25%
2020/01/30	4	45.64	9	45.24	44.85	-5	6,035	-0.08%
2020/01/20	0	0.00	1	49.80	49.80	-1	6,094	-0.02%
2020/01/16	11	50.03	1	50.00	49.85	10	6,636	0.15%
2020/01/15	4	50.04	3	49.97	49.90	1	7,050	0.01%
2020/01/14	20	50.05	17	49.87	50.20	3	7,827	0.04%
2020/01/13	45	48.80	52.2	49.07	50.00	-7.2	7,701	-0.09%
2020/01/10	5	46.45	4	46.68	46.75	1	7,519	0.01%
2020/01/09	15	45.43	16	45.93	45.40	-1	7,519	-0.01%
2020/01/08	1	45.20	3	45.47	45.15	-2	7,754	-0.03%
2020/01/07	6	45.79	6	45.29	45.40	0	7,872	0.00%
2020/01/06	3	45.60	6	45.15	44.55	-3	7,947	-0.04%
2020/01/03	8	47.57	0	0.00	46.65	8	7,980	0.10%
2020/01/02	7	47.47	8	47.28	47.90	-1	8,196	-0.01%
2019/12/31	2	45.33	1	45.75	45.95	1	8,441	0.01%
2019/12/30	6.1	46.12	0	0.00	45.90	6.1	8,587	0.07%
2019/12/27	1	47.05	3	47.55	47.05	-2	8,607	-0.02%
2019/12/26	2	47.30	0	0.00	47.20	2	8,661	0.02%
2019/12/25	1	47.45	8	47.95	47.95	-7	8,780	-0.08%
2019/12/24	8	47.71	5	48.04	47.50	3	8,993	0.03%
2019/12/23	3	47.45	4	47.80	47.60	-1	9,246	-0.01%
2019/12/20	4	48.60	9	49.11	49.00	-5	9,397	-0.05%
2019/12/19	3	49.00	0	0.00	48.70	3	9,519	0.03%
2019/12/18	4	48.99	0	0.00	49.20	4	9,811	0.04%
2019/12/17	19	49.60	34	49.54	49.60	-15	9,939	-0.15%
2019/12/16	1	49.15	7	48.84	49.15	-6	10,171	-0.06%
2019/12/13	12	47.60	18	47.33	47.85	-6	10,535	-0.06%
2019/12/12	3	48.95	0	0.00	48.40	3	10,989	0.03%
2019/12/11	4	48.80	2	49.05	48.95	2	11,710	0.02%
2019/12/10	25	48.97	9	48.97	48.50	16	11,984	0.13%
2019/12/09	40.1	50.57	38	50.79	50.20	2.1	11,918	0.02%
2019/12/06	10	50.71	12.1	50.83	50.70	-2.1	11,936	-0.02%
2019/12/05	18	49.65	14	50.26	49.90	4	11,961	0.03%
2019/12/04	3	49.32	2	49.65	50.40	1	12,065	0.01%
2019/12/03	1	49.00	23	48.93	50.20	-22	12,467	-0.18%
2019/12/02	13.1	48.40	21	49.15	48.60	-7.9	12,507	-0.06%
2019/11/29	19	51.75	20	51.37	51.20	-1	12,596	-0.01%
2019/11/28	19	52.10	6	52.05	52.20	13	12,651	0.10%
2019/11/27	6	51.55	3	51.37	51.20	3	12,683	0.02%
2019/11/26	2	51.45	0	0.00	51.20	2	12,715	0.02%
2019/11/25	3	50.83	2	50.90	50.70	1	12,732	0.01%
2019/11/22	8	51.26	4	51.08	50.90	4	12,773	0.03%
2019/11/21	7	51.24	14	51.12	51.40	-7	12,883	-0.05%
2019/11/20	7	53.40	7	52.77	52.80	0	12,804	0.00%
2019/11/19	15	54.29	3	54.40	54.00	12	12,980	0.09%
2019/11/18	3	53.57	1	54.10	54.50	2	12,994	0.02%
2019/11/15	15	54.14	6	53.77	53.40	9	13,092	0.07%
2019/11/14	14	53.54	13	53.39	53.00	1	13,072	0.01%
2019/11/13	2	54.15	2	54.30	54.00	0	13,100	0.00%
2019/11/12	15	54.32	14	54.20	55.00	1	13,217	0.01%
2019/11/11	32	53.60	24	52.85	52.70	8	13,274	0.06%
2019/11/08	31	54.18	31	54.46	53.60	0	13,208	0.00%
2019/11/07	4	53.53	13	53.28	54.90	-9	13,135	-0.07%
2019/11/06	14	54.11	11	53.85	53.80	3	13,146	0.02%
2019/11/05	7	54.84	5	55.26	55.20	2	13,168	0.02%
2019/11/04	19	54.18	18	54.56	54.70	1	13,186	0.01%
2019/11/01	16	54.42	16	54.70	54.20	0	13,132	0.00%
2019/10/31	11	55.83	13	55.80	55.40	-2	13,108	-0.02%
2019/10/30	32	56.83	20	57.01	56.10	12	13,141	0.09%
2019/10/29	32	56.49	30	56.71	56.50	2	12,960	0.02%
2019/10/28	24	57.06	35	56.64	56.50	-11	12,829	-0.09%
2019/10/25	25	56.78	32	57.01	56.60	-7	12,785	-0.05%
2019/10/24	107	56.79	109	57.14	57.70	-2	12,690	-0.02%	大買/大賣/
2019/10/23	128	56.27	96	56.54	55.30	32	12,416	0.26%	大買/
2019/10/22	51	54.48	87	55.23	55.90	-36	12,379	-0.29%
2019/10/18	2	50.80	2	51.30	51.30	0	11,965	0.00%
2019/10/17	3	50.93	3	51.10	51.20	0	12,250	0.00%
2019/10/16	29	52.32	18	52.39	50.90	11	12,597	0.09%
2019/10/15	48	52.03	35	51.61	51.90	13	12,432	0.10%
2019/10/14	7	50.61	14	50.73	51.00	-7	12,356	-0.06%
2019/10/09	15	49.18	19	49.13	49.00	-4	12,257	-0.03%
2019/10/08	23	49.67	20	50.93	49.00	3	12,218	0.02%
2019/10/07	63	51.97	67	52.28	52.00	-4	12,094	-0.03%
2019/10/04	13	50.36	17	50.44	50.40	-4	11,927	-0.03%
2019/10/03	19	50.02	16	50.16	50.40	3	11,969	0.03%
2019/10/02	17	50.06	25	49.78	50.20	-8	11,948	-0.07%
2019/10/01	23	49.44	74	49.34	49.35	-51	11,880	-0.43%
2019/09/27	113	50.17	53	50.23	50.60	60	11,792	0.51%	大買/
2019/09/26	56	50.79	59	50.64	50.00	-3	11,732	-0.03%
2019/09/25	12	49.71	10	49.53	49.80	2	11,662	0.02%
2019/09/24	24	50.35	37	50.51	50.20	-13	11,747	-0.11%
2019/09/23	120	51.11	110	50.96	50.50	10	11,671	0.09%	大買/大賣/
2019/09/20	19	49.20	22	49.04	49.55	-3	11,584	-0.03%
2019/09/19	70	49.97	63	50.08	49.90	7	11,494	0.06%
2019/09/18	96	49.40	93	49.39	49.85	3	11,286	0.03%
2019/09/17	102	48.01	112	48.11	48.80	-10	10,971	-0.09%	大買/大賣/
2019/09/16	126	45.76	133	46.15	47.30	-7	10,652	-0.07%	大買/大賣/
2019/09/12	26	43.31	21	43.08	43.80	5	10,271	0.05%
2019/09/11	5	41.44	2	41.65	41.35	3	10,460	0.03%
2019/09/10	3	41.25	2	41.28	41.55	1	10,575	0.01%
2019/09/09	10	41.26	9	41.40	41.05	1	10,795	0.01%
2019/09/06	10	42.35	10	42.31	42.10	0	10,828	0.00%
2019/09/05	58	42.72	41	43.02	42.80	17	10,905	0.16%
2019/09/04	2	42.05	3	41.75	42.00	-1	11,021	-0.01%
2019/09/03	22	42.49	28	42.17	40.75	-6	11,207	-0.05%
2019/09/02	8	41.23	8	41.28	41.50	0	11,119	0.00%
2019/08/30	12	40.77	4	40.69	40.30	8	11,103	0.07%
2019/08/29	3	39.85	92	39.04	39.85	-89	11,137	-0.80%
2019/08/28	22	38.94	6	39.20	39.00	16	11,226	0.14%
2019/08/27	3	39.37	3	39.00	38.90	0	11,287	0.00%
2019/08/26	5	39.55	10	39.14	39.00	-5	11,364	-0.04%
2019/08/23	5	42.15	4	41.98	41.70	1	11,441	0.01%
2019/08/22	110	42.73	41	42.47	42.10	69	11,611	0.59%	大買/
2019/08/21	16	41.87	20	41.72	41.65	-4	11,657	-0.03%
2019/08/20	22	41.89	21	41.75	41.30	1	11,863	0.01%
2019/08/19	19	41.48	4	41.84	41.45	15	12,021	0.12%
2019/08/16	6	41.50	2	42.13	41.60	4	12,307	0.03%
2019/08/15	13	41.70	105	40.65	41.85	-92	12,377	-0.74%	大賣/
2019/08/14	10	41.82	24	41.37	41.10	-14	12,382	-0.11%
2019/08/13	1	40.05	0	0.00	40.20	1	12,351	0.01%
2019/08/12	102	40.55	27	40.44	40.55	75	12,470	0.60%	大買/
2019/08/08	13	39.78	37	39.62	39.80	-24	12,449	-0.19%
2019/08/07	46	39.15	7	38.97	38.20	39	12,443	0.31%
2019/08/06	32	38.55	36	38.04	39.75	-4	12,402	-0.03%
2019/08/05	25	39.24	37	38.96	38.25	-12	12,331	-0.10%
2019/08/02	6	39.70	5	39.96	40.00	1	12,357	0.01%
2019/08/01	13	41.20	17	41.47	40.85	-4	12,300	-0.03%
2019/07/31	3	41.85	6	42.04	42.50	-3	12,306	-0.02%
2019/07/30	16	42.38	16	42.07	42.00	0	12,355	0.00%
2019/07/29	12	44.65	21	44.50	43.80	-9	12,241	-0.07%
2019/07/26	3	43.97	2	44.20	44.25	1	12,174	0.01%
2019/07/25	55	44.42	55	44.32	44.40	0	12,142	0.00%
2019/07/24	72	43.75	50	43.38	45.00	22	12,018	0.18%
2019/07/23	12	41.70	39	41.85	41.75	-27	11,824	-0.23%
2019/07/22	35	41.15	22	41.35	41.70	13	11,745	0.11%
2019/07/19	78	40.87	89	40.90	41.00	-11	11,591	-0.09%
2019/07/18	125	40.85	91	40.40	39.80	34	11,394	0.30%	大買/
2019/07/17	5	39.62	11	39.60	39.25	-6	11,135	-0.05%
2019/07/16	28	40.05	22	39.89	39.65	6	11,312	0.05%
2019/07/15	6	38.99	4	39.25	39.50	2	11,537	0.02%
2019/07/12	4	39.26	4	39.54	39.60	0	11,601	0.00%
2019/07/11	9	39.43	18	39.23	39.70	-9	11,686	-0.08%
2019/07/10	39	38.47	35	38.33	38.65	4	11,659	0.03%
2019/07/09	14	38.67	11	38.13	37.60	3	11,532	0.03%
2019/07/08	2	40.20	6	40.00	40.40	-4	11,434	-0.03%
2019/07/05	1	42.10	1	41.80	41.70	0	11,450	0.00%
2019/07/04	1	41.45	8	42.24	41.55	-7	11,545	-0.06%
2019/07/03	15	41.63	5	41.65	41.65	10	11,665	0.09%
2019/07/02	17	43.44	8	43.38	43.15	9	11,684	0.08%
2019/07/01	2	43.00	9	42.87	43.25	-7	11,679	-0.06%
2019/06/28	1	39.45	3	39.55	39.35	-2	11,664	-0.02%
2019/06/27	11	40.01	9	39.81	39.55	2	11,856	0.02%
2019/06/26	2	38.40	9	38.73	38.75	-7	11,962	-0.06%
2019/06/25	4	38.69	9	38.50	38.50	-5	12,158	-0.04%
2019/06/24	3	38.55	6	38.83	39.10	-3	12,282	-0.02%
2019/06/21	9	39.01	10	39.01	38.20	-1	12,487	-0.01%
2019/06/20	32	38.90	43	39.03	38.70	-11	12,545	-0.09%
2019/06/19	64	38.78	46	38.81	39.35	18	12,462	0.14%
2019/06/18	28	35.80	25	35.86	36.15	3	12,064	0.02%
2019/06/17	15	37.10	18	37.29	36.95	-3	12,255	-0.02%
2019/06/14	6	36.87	5	36.52	36.50	1	12,161	0.01%
2019/06/13	20	37.26	18	37.54	37.35	2	12,247	0.02%
2019/06/12	84	37.62	77	37.76	37.75	7	12,018	0.06%
2019/06/11	39	36.53	32	36.50	37.50	7	11,473	0.06%
2019/06/10	11	32.35	14	32.76	34.10	-3	11,177	-0.03%
2019/06/06	2	32.85	3	32.85	31.55	-1	11,061	-0.01%
2019/06/05	4	32.96	15	33.26	32.65	-11	10,990	-0.10%
2019/06/04	16	32.97	38	33.23	32.55	-22	10,954	-0.20%
2019/06/03	34	32.09	24	31.83	32.05	10	10,845	0.09%
2019/05/31	21	32.50	23	32.75	32.70	-2	10,794	-0.02%
2019/05/30	88	31.99	62	32.03	32.00	26	10,711	0.24%
2019/05/29	24	30.52	34	30.64	31.55	-10	10,536	-0.09%
2019/05/28	53	30.69	35	30.69	30.35	18	10,470	0.17%
2019/05/27	48	30.14	45	29.99	29.80	3	10,423	0.03%
2019/05/24	93	32.04	88	31.90	31.25	5	10,197	0.05%
2019/05/23	55	33.37	50	33.55	32.75	5	9,939	0.05%
2019/05/22	25	36.38	25	36.51	36.05	0	9,712	0.00%
2019/05/21	8	37.19	10	37.39	38.00	-2	9,665	-0.02%
2019/05/20	10	39.78	28	39.08	38.15	-18	9,561	-0.19%
2019/05/17	33	41.63	36	41.54	40.60	-3	9,478	-0.03%
2019/05/16	8	46.43	7	46.54	45.00	1	9,380	0.01%
2019/05/15	4	46.01	5	46.66	46.80	-1	9,431	-0.01%
2019/05/14	7	43.62	5	43.55	43.50	2	9,402	0.02%
2019/05/13	8	44.97	8	44.38	45.00	0	9,449	0.00%
2019/05/10	8	46.51	5	45.96	45.30	3	9,480	0.03%
2019/05/09	19	47.45	19	47.44	46.10	0	9,432	0.00%
2019/05/08	30	48.33	26	48.42	48.70	4	9,379	0.04%
2019/05/07	28	47.01	27	47.08	47.50	1	9,300	0.01%
2019/05/06	4	44.41	3	44.93	43.80	1	9,223	0.01%
2019/05/03	2	46.90	1	47.25	46.90	1	9,220	0.01%
2019/04/30	3	46.38	2	46.20	46.50	1	9,301	0.01%
2019/04/29	51	45.40	57	45.28	45.40	-6	9,332	-0.06%
2019/04/26	10	49.79	9	49.25	48.70	1	9,300	0.01%
2019/04/25	5	50.44	4	50.95	51.60	1	9,427	0.01%
2019/04/24	23	50.27	25	50.57	51.00	-2	9,414	-0.02%
2019/04/23	54	52.36	51	52.71	50.60	3	9,360	0.03%
2019/04/22	59	53.80	64	54.10	53.80	-5	9,309	-0.05%
2019/04/19	91	51.29	79	51.14	52.00	12	9,170	0.13%
2019/04/18	7	49.21	19	49.12	48.15	-12	8,936	-0.13%
2019/04/17	21	48.56	24	48.43	48.55	-3	8,983	-0.03%
2019/04/16	31	48.74	20	48.57	48.00	11	8,901	0.12%
2019/04/15	1	47.70	2	46.95	47.05	-1	8,857	-0.01%
2019/04/12	4	46.41	6	46.40	46.35	-2	8,939	-0.02%
2019/04/11	7	47.73	7	47.35	46.90	0	8,970	0.00%
2019/04/10	4	47.69	4	47.85	47.95	0	8,944	0.00%
2019/04/09	12	48.30	7	47.94	46.55	5	8,890	0.06%
2019/04/08	94	50.07	93	50.19	51.10	1	8,932	0.01%
2019/04/03	7	48.59	10	48.22	49.20	-3	8,974	-0.03%
2019/04/02	32	48.12	31	48.16	48.30	1	9,024	0.01%
2019/04/01	9	46.29	17	46.00	45.00	-8	8,933	-0.09%
2019/03/29	70	46.26	70	46.02	46.60	0	8,711	0.00%
2019/03/28	73	44.96	87	44.92	45.80	-14	8,632	-0.16%
2019/03/27	19	43.61	18	43.17	44.00	1	8,607	0.01%
2019/03/26	16	42.38	22	41.86	41.50	-6	8,614	-0.07%
2019/03/25	12	42.50	11	42.73	43.35	1	8,492	0.01%
2019/03/22	38	44.27	42	44.32	44.20	-4	8,623	-0.05%
2019/03/21	6	42.38	3	42.37	42.15	3	8,721	0.03%
2019/03/20	12	41.93	15	41.54	42.00	-3	8,977	-0.03%
2019/03/19	24	39.97	30	39.92	39.90	-6	9,202	-0.07%
2019/03/18	13	39.16	21	38.24	39.30	-8	9,650	-0.08%
2019/03/15	5	37.36	2	37.28	37.25	3	10,059	0.03%
2019/03/14	1	36.75	6	36.92	36.90	-5	10,311	-0.05%
2019/03/13	0	0.00	11	36.35	36.30	-11	10,443	-0.11%
2019/03/12	5	36.52	4	36.35	36.30	1	10,691	0.01%
2019/03/11	6	36.61	8	36.69	36.70	-2	11,032	-0.02%
2019/03/08	13	36.30	9	36.19	36.30	4	11,377	0.04%
2019/03/07	7	38.23	13	38.13	37.80	-6	11,509	-0.05%
2019/03/06	10	38.15	1	37.95	37.80	9	11,975	0.08%
2019/03/05	5	38.55	2	38.40	38.15	3	12,156	0.02%
2019/03/04	1	37.60	3	38.23	38.70	-2	12,150	-0.02%
2019/02/27	13	38.01	6	38.44	37.75	7	12,186	0.06%
2019/02/26	13	38.12	19	38.27	38.50	-6	12,076	-0.05%
2019/02/25	3	36.28	3	36.97	36.80	0	11,876	0.00%
2019/02/22	4	36.20	12	36.22	36.05	-8	11,864	-0.07%
2019/02/21	10	37.08	8	37.23	36.85	2	11,862	0.02%
2019/02/20	24	38.57	12	38.65	37.90	12	11,865	0.10%
2019/02/19	1	37.85	2	37.45	38.30	-1	11,809	-0.01%
2019/02/18	9	38.36	14	38.11	37.50	-5	11,865	-0.04%
2019/02/15	8	38.48	4	37.69	37.60	4	12,073	0.03%
2019/02/14	11	38.39	9	38.42	38.15	2	12,184	0.02%
2019/02/13	4	38.65	2	38.05	38.10	2	12,103	0.02%
2019/02/12	17	38.51	16	38.58	39.00	1	12,034	0.01%
2019/02/11	2	36.93	3	36.98	37.25	-1	12,048	-0.01%
2019/01/30	2	36.43	5	36.42	35.95	-3	12,073	-0.02%
2019/01/29	3	36.65	5	36.54	36.70	-2	12,067	-0.02%
2019/01/28	4	36.85	2	36.80	36.20	2	12,095	0.02%
2019/01/25	1	35.85	2	36.18	36.00	-1	12,041	-0.01%
2019/01/24	49	36.14	48	36.00	36.00	1	12,023	0.01%
2019/01/23	3	35.30	3	35.48	35.65	0	11,935	0.00%
2019/01/22	10	35.21	11	35.10	35.20	-1	11,962	-0.01%
2019/01/21	7	36.46	8	36.76	36.25	-1	11,870	-0.01%
2019/01/18	75	36.51	77	36.20	36.75	-2	11,812	-0.02%
2019/01/17	28	35.78	16	35.83	35.55	12	11,648	0.10%
2019/01/16	0	0.00	5	34.54	34.65	-5	11,481	-0.04%
2019/01/15	27	34.02	26	34.12	34.50	1	11,490	0.01%
2019/01/14	39	34.31	37	34.34	34.30	2	11,431	0.02%
2019/01/11	1	33.85	1	33.50	33.25	0	11,357	0.00%
2019/01/10	3	34.00	2	33.80	34.45	1	11,243	0.01%
2019/01/09	5	34.77	3	34.60	33.50	2	11,212	0.02%
2019/01/08	1	34.95	2	34.98	35.20	-1	11,047	-0.01%
2019/01/07	2	34.85	18	34.87	34.70	-16	10,995	-0.15%
2019/01/04	16	33.91	4	33.98	33.50	12	10,953	0.11%
2019/01/02	9	34.48	12	34.65	34.10	-3	10,824	-0.03%
2018/12/28	16	33.79	8	33.59	33.80	8	10,841	0.07%
2018/12/27	61	34.29	60	34.17	33.65	1	10,850	0.01%
2018/12/26	14	34.47	28	34.16	32.80	-14	10,677	-0.13%
2018/12/25	42	35.44	38	35.64	35.15	4	10,571	0.04%
2018/12/24	41	36.80	33	36.44	37.45	8	10,361	0.08%
2018/12/22	12	36.12	1	36.15	35.75	11	10,235	0.11%
2018/12/21	44	35.62	47	35.72	36.30	-3	10,278	-0.03%
2018/12/20	46	35.21	46	35.19	34.80	0	10,098	0.00%
2018/12/19	8	35.86	11	35.46	35.10	-3	9,975	-0.03%
2018/12/18	8	36.11	3	36.42	36.30	5	9,811	0.05%
2018/12/17	13	37.73	22	37.25	37.35	-9	9,706	-0.09%
2018/12/14	56	36.66	49	37.12	37.20	7	9,423	0.07%
2018/12/13	33	38.21	24	38.23	37.75	9	9,117	0.10%
2018/12/12	24	40.63	13	40.05	39.65	11	8,849	0.12%
2018/12/11	92	38.91	111	39.12	40.00	-19	8,632	-0.22%	大賣/
2018/12/10	207	36.64	224	36.80	36.40	-17	8,376	-0.20%	大買/大賣/
2018/12/07	11	34.18	52	34.95	35.75	-41	8,035	-0.51%
2018/12/06	49	33.90	23	33.24	32.50	26	7,826	0.33%
2018/12/05	79	34.61	80	34.90	34.50	-1	7,775	-0.01%
2018/12/04	61	34.10	65	34.41	34.15	-4	7,604	-0.05%
2018/12/03	46	32.14	175	33.03	33.45	-129	7,323	-1.76%	大賣/鉅額交易
2018/11/30	6	30.53	3	30.47	30.45	3	7,115	0.04%
2018/11/29	15	31.64	22	31.53	30.00	-7	7,093	-0.10%
2018/11/28	9	30.94	6	30.84	31.15	3	6,655	0.05%
2018/11/27	10	30.22	14	30.41	30.20	-4	6,545	-0.06%
2018/11/26	23	30.89	18	30.89	30.00	5	6,477	0.08%
2018/11/23	14	30.11	6	29.93	29.80	8	6,370	0.13%
2018/11/22	6	30.38	6	30.01	29.80	0	6,320	0.00%
2018/11/21	23	30.10	27	29.98	30.15	-4	6,279	-0.06%
2018/11/20	5	30.15	5	30.19	30.15	0	6,230	0.00%
2018/11/19	46	30.56	45	30.74	31.00	1	6,184	0.02%
2018/11/16	28	32.20	34	31.98	32.00	-6	6,094	-0.10%
2018/11/15	19	32.86	19	32.81	32.60	0	6,026	0.00%
2018/11/14	29	33.12	28	32.78	32.90	1	5,900	0.02%
2018/11/13	19	30.93	20	30.57	31.10	-1	5,631	-0.02%
2018/11/12	4	29.80	8	29.58	29.55	-4	5,464	-0.07%
2018/11/09	8	29.06	10	28.86	29.30	-2	5,449	-0.04%
2018/11/08	16	30.16	14	29.86	29.70	2	5,481	0.04%
2018/11/07	15	28.18	17	29.41	29.60	-2	5,363	-0.04%
2018/11/06	0	0.00	1	27.85	26.95	-1	5,306	-0.02%
2018/11/05	2	27.60	2	27.80	28.05	0	5,299	0.00%
2018/11/01	0	0.00	2	25.00	25.20	-2	5,330	-0.04%
2018/10/31	1	24.65	1	24.45	24.65	0	5,317	0.00%
2018/10/26	0	0.00	2	26.10	25.70	-2	5,200	-0.04%
2018/10/25	7	26.32	9	26.33	26.00	-2	5,151	-0.04%
2018/10/24	5	26.73	1	26.75	26.95	4	5,109	0.08%
2018/10/22	0	0.00	2	25.55	25.50	-2	4,940	-0.04%
2018/10/19	2	24.75	0	0.00	24.50	2	4,910	0.04%
2018/10/17	2	24.68	1	24.25	24.35	1	4,821	0.02%
2018/10/15	20	24.28	20	24.20	23.90	0	4,732	0.00%
2018/10/11	26	23.97	28	24.08	23.95	-2	4,645	-0.04%
2018/10/09	4	26.73	3	26.82	26.60	1	4,532	0.02%
2018/10/08	7	28.25	13	27.33	26.80	-6	4,491	-0.13%
2018/10/05	6	29.08	16	28.28	28.80	-10	4,394	-0.23%
2018/10/04	15	30.36	7	30.26	29.70	8	4,309	0.19%
2018/10/03	10	30.91	8	30.53	30.85	2	4,247	0.05%
2018/10/02	3	30.12	1	30.00	30.00	2	4,113	0.05%
2018/10/01	14	30.14	14	29.78	30.10	0	4,069	0.00%
2018/09/28	1	29.80	4	29.89	30.05	-3	4,025	-0.07%
2018/09/27	14	29.43	8	29.44	29.40	6	3,937	0.15%
2018/09/26	17	30.04	26	30.38	29.90	-9	3,854	-0.23%
2018/09/25	4	31.69	40	31.48	31.50	-36	3,757	-0.96%
2018/09/21	43	31.35	1	31.45	31.15	42	3,712	1.13%
2018/09/20	98	32.32	44	32.04	32.00	54	3,638	1.48%
2018/09/19	100	32.95	170	33.03	32.90	-70	3,554	-1.97%	大賣/
2018/09/18	73	33.38	66	33.36	33.00	7	3,551	0.20%
2018/09/17	122	34.81	97	34.70	34.30	25	3,421	0.73%	大買/
2018/09/14	54	33.73	76	33.66	34.00	-22	3,060	-0.72%
2018/09/13	52	32.75	47	33.04	32.60	5	2,683	0.19%
2018/09/12	27	31.38	29	31.40	31.15	-2	2,380	-0.08%
2018/09/11	23	31.64	22	31.53	31.30	1	2,317	0.04%
2018/09/10	41	30.86	41	31.08	31.35	0	2,210	0.00%
2018/09/07	12	31.25	13	31.11	30.80	-1	2,110	-0.05%
2018/09/06	24	31.58	22	31.50	31.00	2	2,012	0.10%
2018/09/05	48	31.48	47	31.51	32.50	1	1,849	0.05%
2018/09/04	15	29.29	15	29.36	30.00	0	1,631	0.00%
2018/09/03	27	29.87	28	29.24	28.60	-1	1,556	-0.06%
2018/08/30	0	0.00	2	29.00	28.80	-2	1,455	-0.14%
2018/08/29	1	28.90	3	28.85	28.80	-2	1,457	-0.14%
2018/08/28	1	29.65	0	0.00	29.30	1	1,470	0.07%
2018/08/27	2	29.78	2	29.58	29.60	0	1,512	0.00%
2018/08/24	3	28.98	2	29.18	29.45	1	1,508	0.07%
2018/08/23	2	28.65	10	28.94	29.65	-8	1,495	-0.54%
2018/08/21	2	27.98	0	0.00	28.15	2	1,472	0.14%
2018/08/20	16	28.32	7	28.04	27.90	9	1,467	0.61%
2018/08/17	8	29.56	11	29.45	29.30	-3	1,438	-0.21%
2018/08/16	7	29.81	6	29.98	30.00	1	1,431	0.07%
2018/08/15	5	29.42	7	30.16	30.20	-2	1,407	-0.14%
2018/08/14	7	29.49	1	29.30	29.80	6	1,355	0.44%
2018/08/13	19	28.86	17	28.94	29.40	2	1,316	0.15%
2018/08/10	0	0.00	3	28.70	28.85	-3	1,263	-0.24%
2018/08/09	5	28.28	7	28.63	28.25	-2	1,210	-0.17%
2018/08/08	7	28.26	0	0.00	28.20	7	1,163	0.60%
2018/08/01	0	0.00	1	27.05	27.10	-1	1,144	-0.09%
2018/07/30	0	0.00	1	27.55	27.40	-1	1,158	-0.09%
2018/07/27	2	26.75	0	0.00	26.75	2	1,157	0.17%
2018/07/26	0	0.00	2	26.70	26.80	-2	1,164	-0.17%
2018/07/17	2	26.60	0	0.00	26.40	2	1,286	0.16%
2018/07/05	1	27.15	0	0.00	26.40	1	1,443	0.07%
2018/07/04	0	0.00	1	26.65	26.65	-1	1,441	-0.07%
2018/07/03	1	26.65	2	27.55	26.65	-1	1,469	-0.07%
2018/07/02	5	28.00	5	27.85	27.95	0	1,467	0.00%
2018/06/29	0	0.00	3	28.08	27.85	-3	1,508	-0.20%
2018/06/28	6	28.18	15	28.13	28.00	-9	1,520	-0.59%
2018/06/27	31	28.61	14	29.04	29.00	17	1,600	1.06%
2018/06/20	10	26.75	9	26.50	26.50	1	1,847	0.05%
2018/06/15	0	0.00	1	26.90	26.45	-1	1,902	-0.05%
2018/06/11	7	26.96	6	27.08	26.90	1	2,111	0.05%
2018/06/06	1	26.75	1	26.80	26.75	0	2,464	0.00%
2018/06/01	0	0.00	5	25.35	25.35	-5	3,080	-0.16%
2018/05/30	3	25.12	0	0.00	25.10	3	3,561	0.08%
2018/05/18	1	25.00	0	0.00	25.05	1	3,832	0.03%
2018/05/14	2	25.40	0	0.00	25.15	2	3,860	0.05%
2018/05/09	0	0.00	1	26.25	26.20	-1	3,837	-0.03%
2018/05/03	1	27.00	0	0.00	26.75	1	3,833	0.03%
2018/05/02	1	26.65	0	0.00	26.60	1	3,838	0.03%
2018/04/27	1	26.60	15	26.65	26.65	-14	3,854	-0.36%
2018/04/26	32	26.97	15	26.60	26.60	17	3,864	0.44%
2018/04/24	20	27.15	29	27.74	27.65	-9	3,863	-0.23%
2018/04/23	5	29.60	24	28.42	28.20	-19	3,854	-0.49%
2018/04/20	12	29.58	0	0.00	29.60	12	3,848	0.31%
2018/04/19	54	30.03	55	29.99	30.00	-1	3,875	-0.03%
2018/04/17	1	29.95	10	30.05	29.50	-9	3,946	-0.23%
2018/04/12	0	0.00	1	30.70	30.35	-1	3,892	-0.03%
2018/04/11	13	30.70	10	30.65	30.70	3	3,869	0.08%
2018/04/10	1	31.10	5	31.00	31.50	-4	3,835	-0.10%
2018/04/09	16	30.93	16	31.08	31.15	0	3,837	0.00%
2018/04/03	11	32.40	10	32.35	32.35	1	3,825	0.03%
2018/04/02	50	33.44	41	33.09	32.80	9	3,795	0.24%
2018/03/31	42	33.84	40	33.89	33.95	2	3,746	0.05%
2018/03/30	74	34.68	64	33.86	33.70	10	3,724	0.27%
2018/03/29	19	35.07	13	34.76	35.70	6	3,609	0.17%
2018/03/28	14	32.69	15	32.99	32.60	-1	3,441	-0.03%
2018/03/27	49	32.42	55	32.57	32.70	-6	3,386	-0.18%
2018/03/26	10	30.53	11	30.91	31.00	-1	3,293	-0.03%
2018/03/23	2	30.78	9	30.84	30.65	-7	3,271	-0.21%
2018/03/22	41	31.95	3	31.97	32.00	38	3,247	1.17%
2018/03/21	2	32.43	24	32.39	32.35	-22	3,193	-0.69%
2018/03/20	16	31.41	10	31.89	31.70	6	3,160	0.19%
2018/03/19	85	30.93	83	31.33	31.50	2	3,129	0.06%
2018/03/16	85	32.33	39	31.94	31.50	46	3,056	1.50%
2018/03/15	47	32.90	42	33.31	32.95	5	2,973	0.17%
2018/03/14	94	32.91	94	33.14	33.00	0	2,939	0.00%
2018/03/13	48	33.89	31	34.17	33.90	17	2,857	0.59%
2018/03/12	102	32.81	33	33.43	34.50	69	2,799	2.46%	大買/
2018/03/09	17	34.48	12	34.35	34.40	5	2,570	0.19%
2018/03/08	47	33.63	62	33.73	34.30	-15	2,367	-0.63%
2018/03/07	29	32.21	8	33.21	31.90	21	2,037	1.03%
2018/03/06	19	32.71	16	33.33	33.20	3	1,914	0.16%
2018/03/05	26	32.17	190	31.80	32.65	-164	1,688	-9.71%	大賣/鉅額交易
2018/03/02	165	30.16	18	30.37	29.90	147	1,423	10.33%	大買/鉅額交易
2018/03/01	15	30.04	15	28.22	30.40	0	1,289	0.00%
2018/02/27	0	0.00	2	27.45	27.70	-2	1,189	-0.17%
2018/02/21	5	25.60	5	25.95	26.20	0	1,111	0.00%
2018/02/12	0	0.00	15	25.35	25.35	-15	1,110	-1.35%
2018/02/09	3	24.95	17	25.11	25.10	-14	1,123	-1.25%
2018/02/07	10	25.50	13	25.55	25.55	-3	1,143	-0.26%
2018/02/06	35	26.16	5	26.60	25.40	30	1,152	2.60%
2018/02/05	10	26.05	19	26.51	26.60	-9	1,133	-0.79%
2018/02/02	1	26.65	22	26.80	26.80	-21	1,130	-1.86%
2018/02/01	0	0.00	14	26.80	26.80	-14	1,173	-1.19%
2018/01/30	0	0.00	1	26.45	26.45	-1	1,263	-0.08%
2018/01/29	0	0.00	9	26.40	26.40	-9	1,255	-0.72%
2018/01/26	2	25.95	6	26.00	26.05	-4	1,262	-0.32%
2018/01/25	12	25.85	3	25.90	25.90	9	1,277	0.70%
2018/01/24	1	26.00	0	0.00	26.00	1	1,317	0.08%
2018/01/23	4	26.05	0	0.00	26.10	4	1,326	0.30%
2018/01/22	5	26.44	5	26.41	26.40	0	1,342	0.00%
2018/01/19	11	26.56	10	26.40	26.40	1	1,446	0.07%
2018/01/18	11	26.78	5	26.71	26.70	6	1,615	0.37%
2018/01/17	10	27.00	3	27.05	27.05	7	1,779	0.39%
2018/01/16	14	27.25	3	27.20	27.20	11	1,762	0.62%
2018/01/15	7	27.45	7	27.70	27.70	0	1,735	0.00%
2018/01/12	1	28.05	6	27.65	27.65	-5	1,710	-0.29%
2018/01/08	0	0.00	3	26.40	26.40	-3	1,601	-0.19%
2018/01/05	0	0.00	2	26.70	26.70	-2	1,594	-0.13%
2018/01/03	7	26.94	2	26.68	26.90	5	1,579	0.32%
2018/01/02	6	27.00	0	0.00	27.25	6	1,559	0.38%