南電 (8046)-華南永昌-中正券商分點個股進出

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
129.5
漲跌
▼2.5
漲幅
-1.89%
成交量
2,327張
產業
上市電子零組件類股
1419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

南電 (8046)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	1	129.00	1	132.50	129.50	0	2,155	0.00%
2024/11/07	0	129.75	0	0.00	132.00	0	2,154	0.00%
2024/11/06	1	123.50	1	124.50	124.50	0	2,153	0.00%
2024/11/05	0	127.00	0	0.00	127.50	0	2,163	0.00%
2024/11/01	2	129.00	0	0.00	131.50	2	2,305	0.09%
2024/10/30	0	0.00	0.1	133.50	133.00	-0.1	2,399	0.00%
2024/10/23	0	140.50	6	141.50	140.50	-6	2,613	-0.23%
2024/10/22	4.1	140.50	4	142.50	140.50	0.1	2,631	0.00%
2024/10/21	1.1	138.00	0	0.00	138.00	1.1	2,608	0.04%
2024/10/18	0	0.00	20	133.50	133.50	-20	2,654	-0.75%
2024/10/17	0	137.50	0	0.00	136.50	0	2,735	0.00%
2024/10/16	0	0.00	1	137.00	135.50	-1	2,964	-0.03%
2024/10/15	6	137.50	0	0.00	137.00	6	3,038	0.20%
2024/10/14	0.5	135.50	0	0.00	136.50	0.5	3,100	0.02%
2024/10/11	20	134.50	0	0.00	134.50	20	3,255	0.61%
2024/10/08	6	136.58	0	0.00	136.50	6	3,460	0.17%
2024/10/07	0	0.00	25	139.50	141.50	-25	3,480	-0.72%
2024/10/04	0	0.00	1	137.50	136.50	-1	3,481	-0.03%
2024/10/01	4	141.00	0	0.00	141.00	4	3,469	0.12%
2024/09/30	0	143.50	0	0.00	142.50	0	3,486	0.00%
2024/09/27	1	143.00	12	143.33	142.50	-11	3,532	-0.31%
2024/09/26	0	0.00	1	140.50	138.50	-1	3,541	-0.03%
2024/09/25	0	140.50	10	140.90	139.00	-10	3,567	-0.28%
2024/09/23	0	139.50	0	0.00	140.00	0	3,650	0.00%
2024/09/20	9	139.78	0.1	137.50	137.00	8.9	3,711	0.24%
2024/09/19	0	136.00	0	0.00	135.00	0	3,769	0.00%
2024/09/16	0.1	134.41	0	0.00	133.00	0.1	3,879	0.00%
2024/09/13	0	134.50	3.1	129.65	134.00	-3.1	3,883	-0.08%
2024/09/12	4.1	127.48	0.7	126.79	127.50	3.4	3,913	0.09%
2024/09/11	0.2	122.00	0	0.00	123.00	0.2	3,931	0.01%
2024/09/10	11	123.91	10.2	122.55	122.00	0.8	3,937	0.02%
2024/09/09	0.4	124.50	0	0.00	125.50	0.4	3,939	0.01%
2024/09/06	2	128.00	2	128.75	127.50	0	3,941	0.00%
2024/09/05	0	0.00	3	128.00	128.00	-3	3,961	-0.08%
2024/09/04	4	131.88	0	0.00	130.00	4	3,962	0.10%
2024/09/02	0.1	147.00	0	0.00	146.50	0.1	3,941	0.00%
2024/08/30	1	147.01	0	0.00	147.00	1	4,008	0.03%
2024/08/29	0.1	145.00	0	0.00	147.00	0.1	4,010	0.00%
2024/08/28	0	0.00	1	146.00	145.50	-1	4,012	-0.02%
2024/08/26	0.1	149.95	0	0.00	149.00	0.1	4,419	0.00%
2024/08/23	0	148.50	0	0.00	147.00	0	4,616	0.00%
2024/08/22	9	150.67	2	150.25	150.50	7	4,657	0.15%
2024/08/21	0	148.50	0	0.00	147.50	0	4,591	0.00%
2024/08/20	0	149.50	0	0.00	148.50	0	4,598	0.00%
2024/08/16	1	149.00	0	0.00	148.50	1	4,633	0.02%
2024/08/15	0	0.00	1	146.50	146.00	-1	4,636	-0.02%
2024/08/14	0.1	148.41	0	0.00	148.50	0.1	4,632	0.00%
2024/08/12	0	147.00	2	146.00	147.50	-2	4,658	-0.04%
2024/08/09	0	143.50	5	143.00	141.50	-5	4,718	-0.11%
2024/08/07	1	143.51	10	140.50	143.00	-9	4,681	-0.19%
2024/08/06	7	139.14	1	140.50	140.50	6	4,628	0.13%
2024/08/05	6.5	147.85	5	142.00	140.50	1.5	4,505	0.03%
2024/08/02	7.1	159.74	0	0.00	156.00	7.1	4,442	0.16%
2024/08/01	0	170.00	0.5	170.11	169.50	-0.4	4,339	-0.01%
2024/07/31	1.2	165.18	0	0.00	166.00	1.2	4,324	0.03%
2024/07/30	1	163.56	1	163.00	170.00	0	4,299	0.00%
2024/07/29	1.3	178.39	1	173.50	173.50	0.3	4,210	0.01%
2024/07/26	0	178.00	0	0.00	178.00	0	4,172	0.00%
2024/07/23	1	182.00	1	181.50	181.50	0	4,140	0.00%
2024/07/22	1	176.50	1	177.50	176.50	0	4,128	0.00%
2024/07/19	14	187.57	10	185.55	183.00	4	4,112	0.10%
2024/07/18	5	191.60	17	192.09	191.00	-12	4,196	-0.29%
2024/07/17	13	193.31	18	194.03	195.50	-5	4,227	-0.12%
2024/07/16	17.1	184.00	1	186.50	183.50	16.1	4,060	0.40%
2024/07/15	1	186.02	20.1	187.51	187.50	-19	4,053	-0.47%
2024/07/12	2	190.75	1	187.00	189.00	1	4,033	0.02%
2024/07/11	2	184.79	5	180.90	186.50	-3	3,931	-0.08%
2024/07/10	2	176.25	4	178.00	176.50	-2	3,790	-0.05%
2024/07/09	5	180.30	2	181.00	179.00	3	3,798	0.08%
2024/07/04	1	183.00	1	184.50	183.50	0	3,772	0.00%
2024/07/01	1	182.50	1	183.50	182.50	0	3,712	0.00%
2024/06/28	0	187.00	0	0.00	186.00	0	3,695	0.00%
2024/06/25	6	186.25	2	187.00	187.00	4	3,625	0.11%
2024/06/21	0	0.00	1	197.50	196.50	-1	3,462	-0.03%
2024/06/20	1	201.00	5	198.90	199.50	-4	3,398	-0.12%
2024/06/19	5	200.00	0.1	200.00	198.50	4.9	3,391	0.14%
2024/06/18	0	197.50	4	197.50	196.50	-4	3,350	-0.12%
2024/06/17	0	0.00	2	196.00	195.50	-2	3,359	-0.06%
2024/06/14	7	195.14	1	197.00	194.00	6	3,378	0.18%
2024/06/13	0	0.00	3	194.00	194.00	-3	3,391	-0.09%
2024/06/12	4	191.25	0	0.00	191.00	4	3,401	0.12%
2024/06/07	1	192.00	3	194.67	194.50	-2	3,371	-0.06%
2024/06/06	3	190.00	3	191.00	189.50	0	3,358	0.00%
2024/06/05	2	191.00	1	194.50	191.00	1	3,350	0.03%
2024/06/04	2	196.50	0	0.00	197.00	2	3,341	0.06%
2024/06/03	7	201.29	0	0.00	197.00	7	3,348	0.21%
2024/05/31	9.1	200.88	1	205.50	195.50	8.1	3,320	0.24%
2024/05/30	3	203.34	2	204.00	202.50	1	2,957	0.03%
2024/05/29	4	208.12	24.2	211.52	207.00	-20.2	2,959	-0.68%
2024/05/28	10	194.00	2	198.75	202.00	8	2,753	0.29%
2024/05/24	1	186.00	0	0.00	186.00	1	2,812	0.04%
2024/05/23	1	190.50	0	0.00	189.00	1	2,818	0.04%
2024/05/20	2	187.25	0	0.00	187.00	2	2,844	0.07%
2024/05/17	1	190.50	0	0.00	190.00	1	2,858	0.03%
2024/05/16	1	194.00	26	192.96	193.50	-25	2,900	-0.86%
2024/05/15	10.5	191.17	1	191.00	191.00	9.5	2,889	0.33%
2024/05/13	0	0.00	1	190.00	190.50	-1	2,844	-0.04%
2024/05/10	0	0.00	26	189.85	190.00	-26	2,841	-0.92%
2024/05/08	0	0.00	1	188.50	189.00	-1	2,854	-0.04%
2024/05/07	0	0.00	25	183.50	186.00	-25	2,866	-0.87%
2024/05/06	1	181.50	1	183.00	185.00	0	2,875	0.00%
2024/05/03	0	0.00	1	188.00	184.50	-1	2,850	-0.04%
2024/05/02	3	185.00	3	183.17	182.50	0	2,859	0.00%
2024/04/30	1	188.50	0	0.00	187.00	1	2,855	0.04%
2024/04/29	0	0.00	1	190.50	190.50	-1	2,864	-0.03%
2024/04/25	3	189.17	1	188.00	188.00	2	2,880	0.07%
2024/04/24	2	193.51	25	190.56	194.50	-23	2,849	-0.81%
2024/04/23	19	182.87	17	184.24	185.00	2	2,742	0.07%
2024/04/22	10	174.50	8	175.63	174.50	2	2,657	0.08%
2024/04/19	2	174.25	0	0.00	171.50	2	2,634	0.08%
2024/04/18	1	180.50	1	182.00	179.00	0	2,557	0.00%
2024/04/17	6	183.17	3	182.33	181.50	3	2,527	0.12%
2024/04/16	13	184.08	1	186.50	185.00	12	2,493	0.48%
2024/04/15	3	192.83	12	191.00	190.50	-9	2,500	-0.36%
2024/04/12	20	201.00	0	0.00	199.00	20	2,528	0.79%
2024/04/11	3	200.50	3	200.67	199.50	0	2,601	0.00%
2024/04/08	2	207.25	0	0.00	206.50	2	2,794	0.07%
2024/04/03	0	209.00	1	210.00	209.00	-1	2,805	-0.03%
2024/04/01	1.2	208.75	1	208.50	209.50	0.2	2,812	0.01%
2024/03/27	0	0.00	1	201.50	202.00	-1	2,823	-0.04%
2024/03/26	4	206.25	0	0.00	204.00	4	2,872	0.14%
2024/03/25	8	210.25	0	0.00	208.50	8	2,937	0.27%
2024/03/22	1	211.00	0	0.00	211.00	1	2,996	0.03%
2024/03/20	0	0.00	3	213.98	212.50	-3	3,096	-0.10%
2024/03/19	2	211.50	3	211.17	211.50	-1	3,104	-0.03%
2024/03/18	0	209.00	0.2	210.50	211.00	-0.2	3,115	-0.01%
2024/03/15	0	0.00	0.6	202.83	202.00	-0.6	3,110	-0.02%
2024/03/14	0.5	205.00	0.2	206.50	206.00	0.3	3,108	0.01%
2024/03/13	2	203.00	1.7	204.27	203.00	0.3	3,126	0.01%
2024/03/11	1	206.50	0	0.00	207.50	1	3,199	0.03%
2024/03/08	1	207.50	0	0.00	206.50	1	3,322	0.03%
2024/03/07	0	0.00	1	204.00	203.50	-1	3,378	-0.03%
2024/03/06	5	207.10	0	0.00	206.00	5	3,388	0.15%
2024/03/05	2	212.25	1.5	212.91	210.00	0.5	3,400	0.02%
2024/03/04	1	208.50	1.1	209.55	209.00	-0.1	3,442	0.00%
2024/03/01	0.1	211.00	0.2	212.80	210.50	-0.1	3,459	0.00%
2024/02/29	2	208.25	1	208.00	211.50	1	3,458	0.03%
2024/02/27	7.1	211.31	5.9	215.00	210.50	1.2	3,424	0.03%
2024/02/26	3	221.67	1.3	222.53	221.00	1.7	3,357	0.05%
2024/02/23	1	221.50	0.6	226.00	221.50	0.4	3,390	0.01%
2024/02/22	1	225.00	7.2	225.65	225.00	-6.2	3,425	-0.18%
2024/02/21	1.4	228.86	0	0.00	228.00	1.4	3,411	0.04%
2024/02/20	0	0.00	2	230.00	229.50	-2	3,414	-0.06%
2024/02/19	0	0.00	2.1	230.57	230.50	-2.1	3,454	-0.06%
2024/02/16	2	225.27	6	226.58	228.00	-4	3,462	-0.12%
2024/02/15	0	0.00	2	223.50	224.50	-2	3,465	-0.06%
2024/02/05	1	225.50	0.1	227.00	225.50	0.9	3,451	0.03%
2024/02/02	2	227.25	0.1	227.50	227.50	1.9	3,491	0.06%
2024/02/01	0.2	226.00	2	225.50	226.50	-1.8	3,533	-0.05%
2024/01/31	0	0.00	1	228.00	227.00	-1	3,579	-0.03%
2024/01/30	1	230.00	0.2	229.00	227.00	0.8	3,603	0.02%
2024/01/29	0	228.50	1.3	228.50	228.00	-1.3	3,628	-0.04%
2024/01/26	2	223.75	1.5	225.20	225.00	0.5	3,738	0.01%
2024/01/25	3	225.67	5	224.80	224.50	-2	3,778	-0.05%
2024/01/24	0	226.00	0	0.00	225.50	0	3,781	0.00%
2024/01/23	1	228.00	0	0.00	227.50	1	3,825	0.03%
2024/01/22	1	223.03	2	225.25	225.00	-1	3,827	-0.03%
2024/01/19	1	221.50	0.6	221.72	221.50	0.4	3,865	0.01%
2024/01/18	7.2	219.11	1.6	217.19	216.50	5.6	3,906	0.14%
2024/01/17	6	219.83	4	221.75	218.50	2	3,917	0.05%
2024/01/16	1	223.01	2	223.00	223.50	-1	3,903	-0.03%
2024/01/15	1	224.00	5	225.70	224.00	-4	3,890	-0.10%
2024/01/12	0.1	230.00	0	0.00	229.00	0.1	3,882	0.00%
2024/01/09	2	227.00	1.3	227.63	226.00	0.7	3,991	0.02%
2024/01/08	3	225.33	5.5	225.67	224.50	-2.5	3,978	-0.06%
2024/01/05	11.1	228.40	0.2	228.50	227.00	11	3,914	0.28%
2024/01/04	20.1	235.29	5	233.14	231.00	15.1	3,860	0.39%
2024/01/03	7	246.07	1	245.00	243.00	6	3,772	0.16%
2024/01/02	2	252.75	6	249.58	250.00	-4	3,822	-0.10%
2023/12/29	0	0.00	1	251.00	251.50	-1	3,818	-0.03%
2023/12/28	1.2	247.92	3.2	247.63	248.00	-2	3,827	-0.05%
2023/12/27	0	0.00	1	250.00	250.00	-1	3,836	-0.03%
2023/12/26	4	248.87	0	0.00	247.50	4	3,883	0.10%
2023/12/25	4.1	245.63	0.1	246.00	246.00	4	3,936	0.10%
2023/12/22	1	241.50	3	244.50	241.50	-2	3,974	-0.05%
2023/12/21	1	244.50	0	0.00	244.50	1	3,952	0.03%
2023/12/20	0	0.00	0.2	247.45	245.50	-0.2	3,964	0.00%
2023/12/19	7	245.86	0.7	245.00	244.50	6.3	3,977	0.16%
2023/12/18	1	249.50	0	251.50	251.50	1	3,974	0.02%
2023/12/15	0	0.00	48.1	251.66	252.50	-48.1	4,052	-1.19%
2023/12/14	0	0.00	1	249.50	252.00	-1	4,078	-0.02%
2023/12/13	2	249.75	2	249.51	250.00	0	4,157	0.00%
2023/12/12	0	0.00	0.1	250.00	248.00	-0.1	4,381	0.00%
2023/12/08	0	250.00	1	251.50	250.00	-1	4,443	-0.02%
2023/12/07	3	247.51	0.9	248.00	247.00	2.1	4,529	0.05%
2023/12/06	6	250.75	1	250.61	249.00	5.1	4,527	0.11%
2023/12/05	0	253.50	3	253.33	252.50	-3	4,476	-0.07%
2023/12/04	92	244.95	66	249.34	250.50	26	4,364	0.60%
2023/12/01	1	244.00	0	0.00	249.50	1	4,269	0.02%
2023/11/30	4	247.75	4.2	249.24	248.00	-0.2	4,251	0.00%
2023/11/29	3.1	246.25	1	245.00	251.00	2.1	4,252	0.05%
2023/11/28	4	241.88	1	240.15	245.00	3	4,208	0.07%
2023/11/27	31	239.61	0	0.00	239.00	31	4,170	0.74%
2023/11/24	0	0.00	1	238.50	238.00	-1	4,195	-0.02%
2023/11/22	4	237.25	1	238.30	237.00	3.1	4,265	0.07%
2023/11/20	60	239.28	13	239.00	239.00	47	4,280	1.10%
2023/11/17	2	236.00	0	239.00	237.00	2	4,269	0.05%
2023/11/16	10	235.00	27	238.54	238.50	-17	4,271	-0.40%
2023/11/15	0	0.00	1.2	237.08	235.50	-1.2	4,240	-0.03%
2023/11/14	0	232.50	0	0.00	230.50	0	4,201	0.00%
2023/11/13	0.1	233.36	0.2	233.31	230.50	-0.1	4,221	0.00%
2023/11/10	1	222.50	5	224.04	228.00	-4	4,226	-0.10%
2023/11/09	3	228.00	1	228.75	227.50	2	4,200	0.05%
2023/11/08	5	232.90	0.8	232.20	231.00	4.2	4,201	0.10%
2023/11/07	2	232.75	1.1	233.14	232.50	0.9	4,181	0.02%
2023/11/06	0	237.00	0.1	234.50	237.00	-0.1	4,201	0.00%
2023/11/03	30	234.17	100.7	234.01	232.50	-70.7	4,199	-1.68%
2023/11/02	2	243.75	27	245.31	243.00	-25	4,130	-0.61%
2023/11/01	0	239.50	2	239.51	240.00	-2	4,126	-0.05%
2023/10/31	3	237.00	3.1	235.39	236.00	-0.1	4,181	0.00%
2023/10/30	5	231.80	5	233.10	232.00	0	4,263	0.00%
2023/10/27	4.2	232.02	4.1	236.47	233.50	0.1	4,309	0.00%
2023/10/26	4.1	230.74	3	230.13	229.00	1.1	4,322	0.02%
2023/10/25	0	0.00	0	241.00	238.00	0	4,282	0.00%
2023/10/24	0	0.00	0.1	238.64	238.00	-0.1	4,327	0.00%
2023/10/23	12	238.42	0.8	238.00	237.00	11.2	4,353	0.26%
2023/10/20	1	239.50	12	236.58	239.50	-11	4,398	-0.25%
2023/10/19	20	242.20	4	243.50	242.50	16	4,421	0.36%
2023/10/18	6	250.92	197	251.54	250.50	-191	4,439	-4.30%	大賣/鉅額交易
2023/10/17	0	256.00	4	257.25	255.50	-4	4,458	-0.09%
2023/10/16	3	252.50	8	251.25	253.00	-5	4,580	-0.11%
2023/10/13	0.1	257.50	3	256.50	257.00	-2.9	4,789	-0.06%
2023/10/12	4	257.13	1.1	258.18	256.50	2.9	4,835	0.06%
2023/10/11	0.1	258.50	10	257.90	260.00	-9.9	4,923	-0.20%
2023/10/06	13	254.81	429	254.70	251.50	-416	5,040	-8.25%	大賣/鉅額交易
2023/10/05	4	262.13	10	261.50	260.50	-6	5,050	-0.12%
2023/10/04	5.2	256.55	15	258.27	264.00	-9.8	5,058	-0.19%
2023/10/03	34	262.84	195	265.78	262.00	-161	5,070	-3.18%	大賣/鉅額交易
2023/10/02	1	268.50	4	271.50	267.50	-3	5,179	-0.06%
2023/09/28	12	269.75	116	267.04	266.50	-104	5,182	-2.01%	大賣/鉅額交易
2023/09/27	2	262.75	4	264.12	265.00	-2	5,166	-0.04%
2023/09/26	54	264.00	1	265.50	263.00	53	5,193	1.02%
2023/09/25	58	269.08	5	267.50	269.00	53	5,186	1.02%
2023/09/22	247	266.02	76	264.42	267.00	171	5,138	3.33%	大買/鉅額交易
2023/09/21	206	263.74	43.1	262.53	263.50	162.9	5,088	3.20%	大買/鉅額交易
2023/09/20	21	263.07	6.9	260.63	260.50	14.1	5,100	0.28%
2023/09/19	689	274.89	47	271.05	271.00	642	5,047	12.72%	大買/鉅額交易
2023/09/18	114	271.52	106	274.34	272.50	8	4,983	0.16%	大買/大賣/
2023/09/15	56	264.21	87.1	266.28	272.00	-31.1	4,889	-0.64%
2023/09/14	1	256.50	15	257.33	259.00	-14	4,683	-0.30%
2023/09/13	1	258.00	2	260.50	257.50	-1	4,665	-0.02%
2023/09/12	2	259.50	33	259.00	260.50	-31	4,689	-0.66%
2023/09/11	0	0.00	20	251.00	251.00	-20	4,724	-0.42%
2023/09/08	0	0.00	1	246.00	249.00	-1	4,791	-0.02%
2023/09/07	10	250.50	11	251.45	250.00	-1	4,860	-0.02%
2023/09/06	0	0.00	1	252.00	249.00	-1	4,890	-0.02%
2023/09/05	2	248.00	2	248.76	248.00	0	4,945	0.00%
2023/09/04	0	0.00	0.1	249.50	250.00	-0.1	5,054	0.00%
2023/08/31	1	242.00	1.2	243.27	241.50	-0.2	5,234	0.00%
2023/08/30	1	243.00	0.7	243.50	243.00	0.3	5,299	0.01%
2023/08/29	1	244.00	0	0.00	244.00	1	5,405	0.02%
2023/08/28	1	238.50	1	237.00	236.50	0	5,416	0.00%
2023/08/25	1	231.00	1	232.53	231.00	0	5,489	0.00%
2023/08/24	0	0.00	0.2	237.08	239.50	-0.2	5,579	0.00%
2023/08/23	0	0.00	1	230.00	230.50	-1	5,698	-0.02%
2023/08/22	2	232.00	2.7	229.55	229.50	-0.7	5,872	-0.01%
2023/08/21	2	228.50	0.7	229.88	228.00	1.3	6,151	0.02%
2023/08/18	21	231.95	0.5	232.00	231.00	20.5	6,247	0.33%
2023/08/17	0.1	236.00	7	232.00	236.50	-6.9	6,326	-0.11%
2023/08/15	1	236.00	0.6	236.06	236.50	0.4	6,553	0.01%
2023/08/14	1	232.00	1.5	232.44	232.00	-0.5	6,639	-0.01%
2023/08/11	1	238.50	0.8	240.00	238.50	0.2	6,726	0.00%
2023/08/10	15.2	240.51	1.1	239.05	238.50	14.1	6,828	0.21%
2023/08/09	4	247.75	1	247.00	247.00	3	6,830	0.04%
2023/08/08	32.5	246.74	0	0.00	245.00	32.5	6,867	0.47%
2023/08/07	4.1	251.52	1.1	251.08	250.50	3.1	6,877	0.04%
2023/08/04	12.2	247.89	0	254.50	252.50	12.2	6,923	0.18%
2023/08/02	2	251.50	15.2	255.01	251.50	-13.2	7,040	-0.19%
2023/08/01	15	249.17	2.1	254.69	249.50	12.9	7,091	0.18%
2023/07/31	3	248.00	0.9	249.33	248.00	2.1	7,135	0.03%
2023/07/28	0.1	256.50	0	0.00	254.50	0.1	7,229	0.00%
2023/07/27	1	250.00	1	251.20	250.00	0	7,271	0.00%
2023/07/26	2	254.50	2	259.25	254.50	0	7,344	0.00%
2023/07/25	24	259.92	3	259.95	258.00	21	7,480	0.28%
2023/07/24	1	264.50	1	265.00	261.50	0	7,518	0.00%
2023/07/21	16	258.75	1	259.39	258.00	15	7,599	0.20%
2023/07/19	9.1	270.59	3	269.76	266.50	6.1	7,723	0.08%
2023/07/18	7	273.27	10.2	275.12	275.50	-3.2	7,678	-0.04%
2023/07/17	1	262.50	0	0.00	262.50	1	7,491	0.01%
2023/07/14	5.3	267.91	3	266.51	266.00	2.3	7,540	0.03%
2023/07/13	2.1	264.47	8.3	262.38	264.50	-6.2	7,468	-0.08%
2023/07/12	8.1	253.56	1	255.01	254.50	7.1	7,352	0.10%
2023/07/11	6	245.83	1	246.52	247.00	5	7,336	0.07%
2023/07/10	2.1	243.58	1	244.00	243.50	1.1	7,441	0.01%
2023/07/07	9.6	248.44	1	246.50	246.50	8.6	7,447	0.12%
2023/07/06	2.2	257.11	1	258.00	255.50	1.2	7,352	0.02%
2023/07/05	4	262.88	1	264.50	261.50	3	7,356	0.04%
2023/07/04	25.2	262.01	5	262.90	262.00	20.2	7,334	0.27%
2023/07/03	0	270.50	2	266.00	270.00	-2	7,384	-0.03%
2023/06/30	0	265.50	0	0.00	264.00	0	7,531	0.00%
2023/06/29	2	262.50	0	0.00	262.50	2	7,637	0.03%
2023/06/28	1.2	264.00	0	0.00	262.00	1.2	7,679	0.02%
2023/06/26	0	0.00	0.6	276.00	275.00	-0.6	7,818	-0.01%
2023/06/21	0	0.00	0	279.50	278.00	0	8,025	0.00%
2023/06/20	0	279.40	4	280.38	281.50	-4	8,127	-0.05%
2023/06/19	1	279.00	0	0.00	278.00	1	8,249	0.01%
2023/06/16	29	278.12	3	280.67	279.50	26	8,322	0.31%
2023/06/15	30	281.43	2	285.75	281.00	28	8,296	0.34%
2023/06/14	1.1	294.45	1	295.00	293.50	0.1	8,249	0.00%
2023/06/13	0	0.00	1	292.49	293.00	-1	8,253	-0.01%
2023/06/12	1	285.00	2	284.00	286.00	-1	8,243	-0.01%
2023/06/09	1	283.01	1.2	282.67	284.50	-0.2	8,308	0.00%
2023/06/08	4.2	284.04	8	284.69	282.00	-3.8	8,401	-0.05%
2023/06/07	4	291.63	2	291.50	290.00	2	8,463	0.02%
2023/06/06	2	297.50	5	298.60	296.50	-3	8,514	-0.04%
2023/06/05	1	305.00	1.1	308.86	305.00	-0.1	8,504	0.00%
2023/06/02	2.1	307.14	7.2	306.70	308.00	-5.1	8,495	-0.06%
2023/05/31	2.4	299.67	0	0.00	303.00	2.4	8,667	0.03%
2023/05/30	5.1	296.09	5	295.60	294.00	0.1	8,725	0.00%
2023/05/29	42.2	309.98	42	298.81	302.50	0.2	8,686	0.00%
2023/05/26	6.1	307.85	2	304.25	303.00	4.1	8,597	0.05%
2023/05/25	9	301.17	9	304.55	302.50	0	8,464	0.00%
2023/05/24	2	292.00	5	289.20	292.00	-3	8,223	-0.04%
2023/05/23	6	284.83	4	285.75	289.00	2	8,138	0.02%
2023/05/22	8	284.63	1	283.00	281.50	7	8,079	0.09%
2023/05/19	4	291.38	16	291.88	293.00	-12	7,965	-0.15%
2023/05/18	16	291.13	40.2	288.37	285.50	-24.2	7,929	-0.31%
2023/05/17	10.1	288.10	61	288.00	286.50	-50.9	7,927	-0.64%
2023/05/16	5.2	286.06	8	288.94	288.50	-2.8	7,854	-0.04%
2023/05/15	0.2	281.00	1	282.00	281.00	-0.8	7,773	-0.01%
2023/05/12	6.2	280.81	9.2	283.29	287.00	-3	7,789	-0.04%
2023/05/11	6	283.00	1	278.12	278.00	5	7,758	0.06%
2023/05/10	5	283.00	40	283.94	282.50	-35	7,761	-0.45%
2023/05/09	7.1	286.05	92.1	286.19	287.50	-85	7,767	-1.09%
2023/05/08	61	282.58	43.1	283.55	281.00	17.9	7,773	0.23%
2023/05/05	14	275.64	3	274.83	277.50	11	7,758	0.14%
2023/05/04	126.1	270.09	126	270.65	272.50	0.1	7,857	0.00%	大買/大賣/
2023/05/03	0	0.00	1	278.00	276.00	-1	7,900	-0.01%
2023/05/02	3	279.33	8	279.25	277.50	-5	7,915	-0.06%
2023/04/28	12	275.00	30.4	275.87	274.50	-18.4	7,942	-0.23%
2023/04/27	20	265.50	0	263.50	266.50	20	7,815	0.26%
2023/04/26	1	266.42	7	264.21	269.00	-6	7,812	-0.08%
2023/04/25	5.3	268.25	0	271.05	258.00	5.3	7,838	0.07%
2023/04/24	0.8	259.27	11.5	262.64	268.50	-10.7	7,743	-0.14%
2023/04/21	1	258.03	3	260.67	260.00	-2	7,734	-0.03%
2023/04/20	11	256.36	2	255.00	255.00	9	7,732	0.12%
2023/04/19	2.8	255.93	3	254.33	254.00	-0.2	7,858	0.00%
2023/04/18	0.1	263.00	0	0.00	263.00	0.1	7,907	0.00%
2023/04/17	0	0.00	4	264.88	264.50	-4	8,079	-0.05%
2023/04/14	0.2	264.33	1	263.00	263.00	-0.9	8,253	-0.01%
2023/04/13	16.2	268.50	1	265.02	264.00	15.2	8,265	0.18%
2023/04/12	7	272.14	8	274.50	274.50	-1	8,201	-0.01%
2023/04/11	30	274.27	1	277.50	274.00	29	8,246	0.35%
2023/04/10	1	272.50	3	276.33	275.50	-2	8,270	-0.02%
2023/04/07	0	0.00	1	276.50	274.00	-1	8,272	-0.01%
2023/04/06	6	274.17	0.5	277.00	274.50	5.5	8,283	0.07%
2023/03/31	13	282.08	28	286.71	283.00	-15	8,310	-0.18%
2023/03/30	16	277.44	13	279.88	281.00	3	8,315	0.04%
2023/03/29	5	273.40	0	0.00	272.00	5	8,478	0.06%
2023/03/28	4.2	278.74	6	277.25	273.50	-1.8	8,836	-0.02%
2023/03/27	1	284.00	5	284.40	285.50	-4	8,862	-0.05%
2023/03/24	5.1	286.21	8.1	285.63	286.50	-3	9,014	-0.03%
2023/03/23	13	277.92	16	278.97	280.50	-3	8,871	-0.03%
2023/03/22	6	276.24	15	276.60	275.50	-9	8,921	-0.10%
2023/03/21	11	267.95	7	267.71	269.00	4	8,944	0.04%
2023/03/20	0	0.00	0.1	263.00	262.50	-0.1	8,933	0.00%
2023/03/17	2	262.00	13.1	262.98	261.00	-11.1	9,094	-0.12%
2023/03/15	12	260.33	1	264.00	259.50	11	9,580	0.11%
2023/03/14	3	260.17	0.9	260.54	260.00	2.1	9,712	0.02%
2023/03/13	1.5	261.00	7	259.93	266.00	-5.5	9,889	-0.06%
2023/03/10	4	261.50	1	262.00	260.00	3	9,931	0.03%
2023/03/09	2.1	265.24	4.3	266.80	266.50	-2.2	10,174	-0.02%
2023/03/08	2	258.50	4	262.38	263.00	-2	10,063	-0.02%
2023/03/07	2	259.25	0.9	259.69	258.50	1.1	10,084	0.01%
2023/03/06	4	261.50	63.2	261.54	261.00	-59.2	10,128	-0.58%
2023/03/03	73.2	261.68	28.1	259.75	259.00	45	10,261	0.44%
2023/03/02	54	242.20	59	251.36	250.50	-5	10,165	-0.05%
2023/03/01	3	236.17	3	238.33	240.50	0	10,116	0.00%
2023/02/24	22	236.64	0	238.00	235.00	22	10,158	0.22%
2023/02/23	1	240.50	0	0.00	243.00	1	10,183	0.01%
2023/02/22	4	241.63	16	241.11	240.00	-12	10,408	-0.12%
2023/02/21	5	246.10	2	246.76	247.00	3	10,602	0.03%
2023/02/20	2	244.25	1.9	245.52	244.00	0.1	10,845	0.00%
2023/02/17	2	245.00	0	0.00	245.50	2	11,153	0.02%
2023/02/16	16	246.47	7	244.93	247.50	9	11,793	0.08%
2023/02/15	0	0.00	1	237.65	244.00	-1	11,900	-0.01%
2023/02/14	1	241.00	3	238.51	238.50	-2	11,952	-0.02%
2023/02/13	2	234.00	2	235.50	233.00	0	12,322	0.00%
2023/02/10	7	238.21	1.8	238.13	237.00	5.2	12,572	0.04%
2023/02/09	3	242.83	1	241.50	243.00	2	12,694	0.02%
2023/02/08	1	244.00	1	244.05	244.00	0	12,976	0.00%
2023/02/07	1	241.50	2	243.00	244.00	-1	13,058	-0.01%
2023/02/06	9	241.00	3	240.53	239.00	6	13,207	0.05%
2023/02/03	3	257.00	7	258.79	255.00	-4	13,161	-0.03%
2023/02/02	9	260.11	6	260.67	264.50	3	13,207	0.02%
2023/02/01	9	254.44	30	250.94	255.50	-21	13,225	-0.16%
2023/01/30	1	240.00	62	242.85	246.00	-61	13,404	-0.46%
2023/01/17	1	231.00	50	233.26	234.50	-49	13,495	-0.36%
2023/01/16	1	231.50	1.4	233.28	233.00	-0.4	13,839	0.00%
2023/01/13	31	230.56	4.9	234.61	230.00	26.1	14,000	0.19%
2023/01/12	3	233.17	2.7	233.19	232.00	0.3	14,152	0.00%
2023/01/11	1	234.00	0.9	235.79	234.00	0.1	14,447	0.00%
2023/01/10	1	234.50	2	234.57	236.50	-1	14,660	-0.01%
2023/01/09	2	235.00	2.1	234.69	236.00	-0.1	14,843	0.00%
2023/01/06	3	222.33	16.1	224.33	227.50	-13.1	14,819	-0.09%
2023/01/05	62.2	219.96	38.2	220.58	219.50	24	14,815	0.16%
2023/01/04	35	227.80	25.9	224.30	223.00	9.1	14,728	0.06%
2023/01/03	14	226.04	10.1	232.34	233.00	3.9	14,662	0.03%
2022/12/30	2	228.00	2.8	227.54	227.00	-0.8	14,732	-0.01%
2022/12/29	22	228.73	0.1	233.00	231.00	21.9	14,768	0.15%
2022/12/28	12	236.38	10.9	235.24	231.50	1.1	14,913	0.01%
2022/12/27	3	238.33	6.5	239.58	238.00	-3.5	15,074	-0.02%
2022/12/26	11	239.27	10.5	238.52	237.00	0.5	15,149	0.00%
2022/12/23	13	240.19	15	241.87	242.00	-2	15,276	-0.01%
2022/12/22	4.1	238.79	4	241.27	243.00	0.1	15,283	0.00%
2022/12/21	19.1	236.50	20	236.30	237.00	-0.9	15,279	-0.01%
2022/12/20	6.1	244.89	3.1	245.94	241.50	3	15,189	0.02%
2022/12/19	14.1	260.36	12	256.21	257.00	2.1	14,930	0.01%
2022/12/16	8	261.44	2	262.00	260.00	6	14,855	0.04%
2022/12/15	39.1	272.04	22.1	271.76	274.00	17	14,757	0.12%
2022/12/14	35	273.43	45	272.84	274.00	-10	14,743	-0.07%
2022/12/13	48.1	281.30	29	274.24	270.00	19.1	14,790	0.13%
2022/12/12	11	281.68	11	279.18	281.00	0	14,675	0.00%
2022/12/09	4	286.88	2	282.25	281.50	2	14,751	0.01%
2022/12/08	54	282.97	53	278.39	287.00	1	14,641	0.01%
2022/12/07	84	283.71	33	287.73	278.50	51	14,622	0.35%
2022/12/06	14	311.21	28	311.48	304.50	-14	14,293	-0.10%
2022/12/05	27.3	311.02	22.3	309.84	310.50	5	14,155	0.04%
2022/12/02	24	293.65	13	291.15	295.50	11	13,957	0.08%
2022/12/01	36	285.44	45	288.88	286.50	-9	13,977	-0.06%
2022/11/30	0	0.00	1	269.50	269.50	-1	13,656	-0.01%
2022/11/29	63	267.04	63	267.40	267.00	0	13,768	0.00%
2022/11/28	1	268.00	0	0.00	273.00	1	13,889	0.01%
2022/11/25	11	274.09	9	274.39	271.00	2	14,066	0.01%
2022/11/24	5	264.50	3	265.00	270.00	2	13,891	0.01%
2022/11/23	41	259.02	46	262.74	259.00	-5	13,814	-0.04%
2022/11/22	15	261.77	14	261.25	262.00	1	13,857	0.01%
2022/11/21	19	260.87	18	260.94	261.00	1	13,867	0.01%
2022/11/18	6.1	261.50	9.5	261.42	258.00	-3.3	13,855	-0.02%
2022/11/17	37	268.14	5.7	267.74	267.50	31.3	13,777	0.23%
2022/11/16	6	269.00	16.6	269.11	272.50	-10.6	13,810	-0.08%
2022/11/15	48	267.48	38.2	265.28	270.50	9.8	13,909	0.07%
2022/11/14	79	262.91	80	259.69	263.00	-1	13,834	-0.01%
2022/11/11	0	0.00	23	256.50	256.50	-23	13,368	-0.17%
2022/11/10	0	0.00	8	231.69	233.50	-8	13,309	-0.06%
2022/11/09	34	232.81	73.1	228.58	234.50	-39.1	13,340	-0.29%
2022/11/08	52.8	221.69	23.1	220.26	219.00	29.7	13,260	0.22%
2022/11/07	18	215.28	9.7	216.74	214.50	8.3	13,156	0.06%
2022/11/04	16	214.94	15	213.20	217.00	1	13,147	0.01%
2022/11/03	27	216.61	24	215.26	217.00	3	12,958	0.02%
2022/11/02	31	212.27	18.1	214.59	217.50	12.9	12,985	0.10%
2022/11/01	61	208.90	60.9	210.99	208.50	0.1	12,849	0.00%
2022/10/31	45.1	212.39	33.1	210.34	211.50	12	12,874	0.09%
2022/10/28	33	208.61	38.1	208.52	208.50	-5.1	12,879	-0.04%
2022/10/27	59	204.22	76	203.98	207.00	-17	12,750	-0.13%
2022/10/26	136.1	200.49	115	204.49	199.50	21.1	12,741	0.17%	大買/大賣/
2022/10/25	66.2	207.33	66	208.09	207.00	0.2	12,665	0.00%
2022/10/24	54	208.88	108.1	208.23	207.50	-54.1	12,654	-0.43%	大賣/
2022/10/21	145.1	199.80	94.1	200.10	195.00	51	12,710	0.40%	大買/
2022/10/20	47.3	199.07	45.2	198.99	199.50	2.1	12,735	0.02%
2022/10/19	37	206.91	63.1	207.96	205.00	-26.1	12,665	-0.21%
2022/10/18	39	199.28	33.1	198.47	201.00	5.9	12,497	0.05%
2022/10/17	60.1	191.99	53	190.14	195.00	7.1	12,474	0.06%
2022/10/14	2	188.75	2.1	193.32	195.50	-0.1	12,509	0.00%
2022/10/13	12	180.67	13.1	181.21	178.00	-1.1	12,619	-0.01%
2022/10/12	2	190.50	1.1	188.20	189.00	0.9	12,571	0.01%
2022/10/11	12.1	190.58	11.9	195.23	187.50	0.2	12,616	0.00%
2022/10/07	24	204.29	22.1	204.23	204.00	2	12,604	0.02%
2022/10/06	4	202.00	5.6	204.41	207.00	-1.6	12,628	-0.01%
2022/10/05	6	201.25	4.5	201.31	200.50	1.5	12,668	0.01%
2022/10/04	14	194.50	13.1	194.21	198.00	0.9	12,570	0.01%
2022/10/03	0	184.00	0.1	191.50	188.50	-0.1	12,519	0.00%
2022/09/30	4.1	184.91	11	182.95	189.00	-6.9	12,630	-0.05%
2022/09/29	11.4	187.13	12.2	189.71	186.00	-0.8	12,684	-0.01%
2022/09/28	5.2	191.44	2.6	187.62	187.00	2.6	12,715	0.02%
2022/09/27	9	196.17	5	197.20	200.00	4	12,759	0.03%
2022/09/26	13.1	197.28	15	197.39	193.00	-1.9	12,737	-0.02%
2022/09/23	11.1	206.78	10	207.80	205.00	1.1	12,722	0.01%
2022/09/22	25.1	208.06	10	210.07	207.00	15.1	12,698	0.12%
2022/09/21	4	216.14	6	215.92	216.00	-2	12,641	-0.02%
2022/09/20	10.2	219.49	6	220.10	220.50	4.2	12,644	0.03%
2022/09/19	2	219.50	7.3	222.47	222.00	-5.3	12,513	-0.04%
2022/09/16	36	224.04	6.7	224.11	221.50	29.3	12,492	0.23%
2022/09/15	9	229.28	23.1	232.16	228.00	-14	12,403	-0.11%
2022/09/14	47.3	228.24	18.1	229.49	229.50	29.1	12,408	0.23%
2022/09/13	6.2	242.23	5.6	241.55	240.00	0.6	12,285	0.00%
2022/09/12	17	247.91	11.2	247.49	246.50	5.8	12,262	0.05%
2022/09/08	18	242.25	21.9	242.11	242.00	-3.9	12,336	-0.03%
2022/09/07	21.1	243.82	16	240.21	242.00	5.1	12,397	0.04%
2022/09/06	3	251.50	20.1	252.15	250.50	-17.1	12,319	-0.14%
2022/09/05	19	252.74	70	250.47	247.50	-51	12,305	-0.41%
2022/09/02	153.3	246.52	133.2	245.45	243.00	20.1	12,206	0.16%	大買/大賣/
2022/09/01	29.3	248.94	8.1	248.09	244.50	21.2	12,032	0.18%
2022/08/31	19	267.50	3.2	268.39	270.50	15.8	11,794	0.13%
2022/08/30	11	266.23	6.7	266.06	267.50	4.3	11,767	0.04%
2022/08/29	10.1	260.65	8	263.27	266.50	2.1	11,715	0.02%
2022/08/26	3	280.50	5	281.30	278.00	-2	11,605	-0.02%
2022/08/25	5	274.10	3.6	276.34	276.00	1.4	11,562	0.01%
2022/08/24	12.1	270.22	17.5	271.64	270.00	-5.4	11,603	-0.05%
2022/08/23	45.1	277.54	17	280.42	274.00	28.1	11,453	0.25%
2022/08/22	33	297.27	26	297.33	288.00	7	11,245	0.06%
2022/08/19	9	289.39	20	291.85	295.00	-11	10,925	-0.10%
2022/08/18	9	270.17	7	273.87	281.50	2	10,763	0.02%
2022/08/17	1	278.00	0.2	278.48	278.00	0.8	10,705	0.01%
2022/08/16	9	281.22	16	281.13	277.00	-7	10,591	-0.07%
2022/08/15	12	275.33	19.1	275.13	282.00	-7.1	10,432	-0.07%
2022/08/12	2	258.75	3	259.83	261.50	-1	10,094	-0.01%
2022/08/11	20	254.50	22	254.07	254.00	-2	9,930	-0.02%
2022/08/10	12.1	247.79	29	247.62	245.50	-17	9,778	-0.17%
2022/08/09	31	249.45	58	248.15	249.00	-27	9,654	-0.28%
2022/08/08	55	242.38	29	240.36	246.50	26	9,525	0.27%
2022/08/05	51	245.11	61	244.14	244.00	-10	9,468	-0.11%
2022/08/04	78	234.97	51.3	236.06	234.50	26.7	9,353	0.29%
2022/08/03	18.2	237.01	19.7	235.32	234.00	-1.5	9,176	-0.02%
2022/08/02	17.4	237.38	20.4	234.56	238.00	-3.1	9,128	-0.03%
2022/08/01	61	236.13	64	235.38	243.50	-3	8,992	-0.03%
2022/07/29	381.1	243.34	387.2	243.33	240.50	-6.1	8,840	-0.07%	大買/大賣/
2022/07/28	422.1	243.88	407.1	244.45	238.50	15	8,673	0.17%	大買/大賣/
2022/07/27	34	260.26	45.1	257.43	263.50	-11.1	8,248	-0.13%
2022/07/26	38.2	260.04	38	263.39	254.50	0.2	7,993	0.00%
2022/07/25	58	273.70	67	275.97	272.00	-9	7,811	-0.11%
2022/07/22	117	286.15	45	278.96	278.50	72	7,679	0.94%	大買/
2022/07/21	11	278.86	11	278.05	282.00	0	7,498	0.00%
2022/07/20	7	265.71	18	265.00	266.50	-11	7,230	-0.15%
2022/07/19	3	255.67	2	255.25	253.00	1	7,063	0.01%
2022/07/18	3	258.00	42	260.21	259.00	-39	7,012	-0.56%
2022/07/15	44	251.77	17	251.79	253.50	27	6,872	0.39%
2022/07/14	7	238.71	52	244.83	247.00	-45	6,744	-0.67%
2022/07/13	5	244.00	8	249.63	242.00	-3	6,583	-0.05%
2022/07/12	16	242.28	19	239.82	238.50	-3	6,465	-0.05%
2022/07/11	9	254.17	15	252.57	248.50	-6	6,373	-0.09%
2022/07/08	22	259.50	8	260.00	262.00	14	6,216	0.23%
2022/07/07	75	250.80	46	247.13	251.50	29	5,992	0.48%
2022/07/06	22	248.39	29	247.26	243.00	-7	5,833	-0.12%
2022/07/05	21	242.52	15	249.57	247.00	6	5,761	0.10%
2022/07/04	22	249.00	20	251.63	244.00	2	5,570	0.04%
2022/07/01	21	258.98	24	254.29	244.00	-3	5,428	-0.06%
2022/06/30	5.1	268.12	2	265.25	260.50	3.1	5,294	0.06%
2022/06/29	8	279.38	11	274.27	273.50	-3	5,213	-0.06%
2022/06/28	17	291.85	23	290.43	289.50	-6	5,134	-0.12%
2022/06/27	1	305.00	9	300.22	312.50	-8	5,099	-0.16%
2022/06/24	11	289.36	11	285.18	284.50	0	5,038	0.00%
2022/06/23	17	290.76	13	288.12	286.50	4	4,981	0.08%
2022/06/22	8	295.50	3	296.33	294.00	5	4,931	0.10%
2022/06/21	31	307.65	31	307.92	314.00	0	4,846	0.00%
2022/06/20	1	314.49	1	304.00	299.00	0	4,812	0.00%
2022/06/17	33.1	318.15	32	315.09	316.00	1.1	4,736	0.02%
2022/06/16	6.1	323.33	1	324.50	316.00	5.1	4,613	0.11%
2022/06/15	31	340.24	32	339.41	329.50	-1	4,489	-0.02%
2022/06/14	23	338.39	63	338.33	343.00	-40	4,421	-0.90%
2022/06/13	4	344.25	1	345.50	345.00	3	4,377	0.07%
2022/06/10	1	361.50	1	365.50	365.00	0	4,379	0.00%
2022/06/09	1	372.00	1	371.00	372.00	0	4,350	0.00%
2022/06/06	1	375.00	0	0.00	373.00	1	4,331	0.02%
2022/06/02	6.1	367.01	0	0.00	372.00	6.1	4,373	0.14%
2022/06/01	26.2	381.13	13	372.23	371.00	13.2	4,385	0.30%
2022/05/31	1	392.50	53	392.73	394.50	-52	4,295	-1.21%
2022/05/30	1	390.57	3	392.83	395.00	-2	4,324	-0.05%
2022/05/26	47	368.82	48	369.03	368.00	-1	4,372	-0.02%
2022/05/25	3	381.50	2	383.75	381.00	1	4,314	0.02%
2022/05/24	13	385.88	0	0.00	380.00	13	4,219	0.31%
2022/05/23	11	398.55	0	0.00	397.50	11	4,195	0.26%
2022/05/20	1	403.00	0	0.00	401.50	1	4,207	0.02%
2022/05/18	0	412.50	1	415.00	414.00	-1	4,263	-0.02%
2022/05/17	1	403.00	2	406.50	407.50	-1	4,259	-0.02%
2022/05/16	4	405.88	3	408.00	401.00	1	4,301	0.02%
2022/05/13	2	389.75	2	397.25	398.00	0	4,277	0.00%
2022/05/12	1	384.50	3	386.83	381.00	-2	4,265	-0.05%
2022/05/11	10	391.15	10	398.00	391.00	0	4,229	0.00%
2022/05/10	2	397.00	1	401.00	404.00	1	4,228	0.02%
2022/05/09	4	395.00	1	402.50	395.00	3	4,273	0.07%
2022/05/06	2	399.00	0	0.00	401.50	2	4,351	0.05%
2022/05/05	1	418.50	45	416.91	418.00	-44	4,332	-1.02%
2022/05/04	0	0.00	11	409.50	398.50	-11	4,312	-0.26%
2022/04/29	44	404.43	5	403.50	404.00	39	4,417	0.88%
2022/04/28	10	399.90	3	403.00	395.00	7	4,424	0.16%
2022/04/27	7	401.79	5	406.70	409.00	2	4,415	0.05%
2022/04/26	4	408.13	1	404.50	406.00	3	4,382	0.07%
2022/04/22	1	447.00	7	442.64	434.50	-6	4,379	-0.14%
2022/04/21	0	0.00	1	461.00	462.50	-1	4,380	-0.02%
2022/04/15	0.5	451.11	1	453.00	441.00	-0.6	4,550	-0.01%
2022/04/13	4	461.00	3	463.50	466.00	1	4,553	0.02%
2022/04/12	5	455.00	5	455.50	454.00	0	4,575	0.00%
2022/04/11	6	458.83	3	473.33	455.00	3	4,551	0.07%
2022/04/08	2.1	499.14	0	0.00	498.00	2.1	4,520	0.05%
2022/04/07	3	517.67	2	523.00	509.00	1	4,488	0.02%
2022/04/06	2.1	510.90	1	517.00	516.00	1.1	4,446	0.02%
2022/03/31	11	530.73	31	530.74	524.00	-20	4,442	-0.45%
2022/03/30	55	539.67	14.1	537.00	537.00	40.9	4,433	0.92%
2022/03/29	0	0.00	1	522.00	522.00	-1	4,437	-0.02%
2022/03/28	2	511.00	0	0.00	511.00	2	4,429	0.05%
2022/03/25	31	519.23	2	521.00	518.00	29	4,437	0.65%
2022/03/24	27	511.11	0	0.00	508.00	27	4,422	0.61%
2022/03/23	12	514.00	4	512.25	514.00	8	4,439	0.18%
2022/03/21	7	486.64	7	486.43	488.50	0	4,483	0.00%
2022/03/18	1	477.00	0	0.00	480.50	1	4,509	0.02%
2022/03/17	5	490.00	5	480.00	489.50	0	4,508	0.00%
2022/03/16	6	459.32	7	465.00	460.00	-1	4,481	-0.02%
2022/03/15	8	462.81	8	457.00	458.50	0	4,464	0.00%
2022/03/14	17.1	483.06	17	487.09	485.00	0.1	4,419	0.00%
2022/03/11	11	487.82	10	490.30	489.00	1	4,433	0.02%
2022/03/10	3	498.50	3	500.50	498.50	0	4,467	0.00%
2022/03/09	7	482.43	8	486.00	486.50	-1	4,471	-0.02%
2022/03/08	20	483.48	18	494.64	475.50	2	4,524	0.04%
2022/03/07	3.2	505.00	0	0.00	494.50	3.2	4,516	0.07%
2022/03/04	11	546.18	17	540.47	547.00	-6	4,550	-0.13%
2022/03/03	24	541.88	1	535.00	535.00	23	4,564	0.50%
2022/03/02	3	541.00	4	543.50	548.00	-1	4,631	-0.02%
2022/03/01	41	547.66	42	550.86	539.00	-1	4,670	-0.02%
2022/02/25	5	525.00	3	528.00	524.00	2	4,634	0.04%
2022/02/24	19	524.53	18	527.17	512.00	1	4,608	0.02%
2022/02/23	0	0.00	5	527.60	529.00	-5	4,578	-0.11%
2022/02/22	1	517.00	0	0.00	521.00	1	4,598	0.02%
2022/02/21	4	541.25	1	530.00	533.00	3	4,628	0.06%
2022/02/18	13	526.15	11	537.00	536.00	2	4,626	0.04%
2022/02/17	2	528.50	2	526.00	525.00	0	4,648	0.00%
2022/02/16	3	527.33	2	527.00	528.00	1	4,739	0.02%
2022/02/15	1	508.00	0	0.00	502.00	1	4,807	0.02%
2022/02/14	1	496.00	1	497.50	496.00	0	4,926	0.00%
2022/02/10	10	516.00	12	522.67	516.00	-2	5,059	-0.04%
2022/02/09	23	516.83	121	507.79	526.00	-98	5,105	-1.92%	大賣/
2022/02/08	17	508.30	37	500.89	506.00	-20	5,149	-0.39%
2022/02/07	134	478.45	174	477.98	478.00	-40	5,192	-0.77%	大買/大賣/
2022/01/26	2.1	477.86	2	480.00	472.00	0.1	5,269	0.00%
2022/01/25	10	479.90	10	484.10	477.00	0	5,410	0.00%
2022/01/24	9	492.72	7	481.29	496.00	2	5,518	0.04%
2022/01/21	48.1	507.41	5	506.20	490.50	43.1	5,596	0.77%
2022/01/20	150	515.13	157	514.06	526.00	-7	5,627	-0.12%	大買/大賣/
2022/01/19	21	519.24	1	519.00	519.00	20	5,821	0.34%
2022/01/18	4	541.50	11	539.64	545.00	-7	5,860	-0.12%
2022/01/17	44	529.64	40	526.03	528.00	4	5,876	0.07%
2022/01/14	17	508.41	15	504.27	514.00	2	5,944	0.03%
2022/01/13	1	519.00	33	516.70	520.00	-32	6,018	-0.53%
2022/01/12	5	509.00	6	512.83	505.00	-1	6,150	-0.02%
2022/01/11	12.3	510.35	11	511.09	509.00	1.3	6,285	0.02%
2022/01/10	63.2	521.70	5	524.00	517.00	58.2	6,323	0.92%
2022/01/07	9.1	559.26	9	559.00	558.00	0.1	6,329	0.00%
2022/01/06	28	572.89	27	577.07	573.00	1	6,406	0.02%
2022/01/05	61	592.84	0	0.00	589.00	61	6,501	0.94%
2022/01/04	33	585.27	13	588.31	585.00	20	6,518	0.31%
2022/01/03	3	588.33	1	580.00	583.00	2	6,579	0.03%
2021/12/30	3.1	576.77	0	0.00	572.00	3.1	6,628	0.05%
2021/12/29	0	0.00	1	568.00	569.00	-1	6,716	-0.01%
2021/12/27	1	579.00	0	0.00	576.00	1	6,985	0.01%
2021/12/23	0	0.00	0	580.00	573.00	0	7,209	0.00%
2021/12/22	0	0.00	0	575.00	571.00	0	7,317	0.00%
2021/12/21	6	574.33	35	573.57	577.00	-29	7,389	-0.39%
2021/12/20	10	564.40	10	569.60	565.00	0	7,459	0.00%
2021/12/17	2	565.00	1	566.00	565.00	1	7,547	0.01%
2021/12/16	17	581.53	16	569.50	572.00	1	7,602	0.01%
2021/12/15	1	573.00	4	571.75	575.00	-3	7,603	-0.04%
2021/12/14	31.3	560.87	2	557.00	556.00	29.3	7,611	0.39%
2021/12/10	1.3	577.77	1	580.00	572.00	0.3	7,717	0.00%
2021/12/09	3	587.33	2	596.00	586.00	1	7,738	0.01%
2021/12/08	2	594.50	7	596.71	585.00	-5	7,744	-0.06%
2021/12/07	2	589.50	1	593.00	586.00	1	7,757	0.01%
2021/12/06	4	592.00	1	585.02	581.00	3	7,771	0.04%
2021/12/03	1	602.00	1	598.01	601.00	0	7,856	0.00%
2021/12/02	14	604.29	14	610.36	590.00	0	7,958	0.00%
2021/12/01	17	610.29	12	615.25	608.00	5	8,101	0.06%
2021/11/30	19	617.79	24	605.42	626.00	-5	8,105	-0.06%
2021/11/29	31	581.10	36	582.19	584.00	-5	8,059	-0.06%
2021/11/26	35	584.88	30.1	583.25	585.00	4.9	8,084	0.06%
2021/11/25	27.1	575.23	25	568.84	579.00	2.1	8,020	0.03%
2021/11/24	23	571.87	25	569.20	566.00	-2	8,127	-0.02%
2021/11/23	0.1	556.00	1	557.00	558.00	-0.9	8,264	-0.01%
2021/11/22	4	555.25	5	546.00	561.00	-1	8,299	-0.01%
2021/11/19	10	553.50	12	550.25	548.00	-2	8,432	-0.02%
2021/11/18	3	548.34	3	553.33	548.00	0	8,499	0.00%
2021/11/17	7	562.86	5	558.80	560.00	2	8,526	0.02%
2021/11/16	11	560.91	13	566.92	561.00	-2	8,574	-0.02%
2021/11/15	11	572.09	12	577.50	562.00	-1	8,567	-0.01%
2021/11/12	46	582.15	42	577.71	574.00	4	8,598	0.05%
2021/11/11	29	568.62	31	568.45	576.00	-2	8,569	-0.02%
2021/11/10	26	551.92	26	544.58	555.00	0	8,532	0.00%
2021/11/09	18	542.11	20	545.20	542.00	-2	8,549	-0.02%
2021/11/08	6	542.83	3	543.01	536.00	3	8,522	0.04%
2021/11/05	29	545.14	31	536.84	558.00	-2	8,506	-0.02%
2021/11/04	25	548.24	30	544.77	535.00	-5	8,427	-0.06%
2021/11/03	25	517.80	20	517.75	530.00	5	8,376	0.06%
2021/11/02	37	527.89	31	525.33	526.00	6	8,331	0.07%
2021/11/01	29	517.61	29.7	520.51	514.00	-0.7	8,267	-0.01%
2021/10/29	32	489.89	33	475.08	490.50	-1	8,313	-0.01%
2021/10/28	32	466.38	24	473.27	465.50	8	8,216	0.10%
2021/10/27	22	468.61	30	458.80	470.50	-8	8,151	-0.10%
2021/10/26	11	446.09	7	456.50	440.50	4	7,978	0.05%
2021/10/25	8	442.06	4	444.01	442.00	4	8,045	0.05%
2021/10/22	2	444.50	2	443.75	440.50	0	8,096	0.00%
2021/10/21	1	440.00	0	0.00	430.00	1	8,048	0.01%
2021/10/20	23	451.59	24	449.17	456.50	-1	8,036	-0.01%
2021/10/19	30	444.38	33	439.86	450.50	-3	7,971	-0.04%
2021/10/18	25	413.26	23	413.65	412.00	2	7,845	0.03%
2021/10/15	53	412.37	56	415.27	413.50	-3	7,803	-0.04%
2021/10/14	8	395.75	5	401.30	392.50	3	7,727	0.04%
2021/10/13	9.1	404.81	9	403.93	393.00	0.1	7,675	0.00%
2021/10/12	3	427.82	1	430.50	418.50	2	7,620	0.03%
2021/10/08	13	432.31	12	433.42	430.00	1	7,639	0.01%
2021/10/07	10	437.50	20	427.58	431.00	-10	7,595	-0.13%
2021/10/06	9	409.44	3	421.33	407.00	6	7,534	0.08%
2021/10/05	17	413.79	20	411.80	425.00	-3	7,507	-0.04%
2021/10/04	12.1	417.47	11	422.95	401.50	1.1	7,422	0.01%
2021/10/01	9	430.28	41.1	430.23	423.00	-32.1	7,494	-0.43%
2021/09/30	46.1	427.15	15.1	429.07	435.00	31	7,545	0.41%
2021/09/29	40.3	435.78	37	437.87	419.00	3.3	7,446	0.04%
2021/09/28	13	450.00	18.1	450.45	463.00	-5.1	7,375	-0.07%
2021/09/27	38.1	460.67	39.1	468.58	461.00	-1	7,334	-0.01%
2021/09/24	27.2	476.24	23	471.13	473.00	4.2	7,293	0.06%
2021/09/23	10	463.45	7	453.71	469.50	3	7,221	0.04%
2021/09/22	13	443.15	13	447.47	443.00	0	7,174	0.00%
2021/09/17	13	454.66	12.2	451.22	460.00	0.8	7,178	0.01%
2021/09/16	24.1	451.98	22	454.66	449.00	2.1	7,207	0.03%
2021/09/15	16	445.50	14	440.25	448.50	2	7,272	0.03%
2021/09/14	29	442.78	26	436.63	444.00	3	7,355	0.04%
2021/09/13	9	433.50	20	427.75	434.00	-11	7,539	-0.15%
2021/09/10	18	428.69	19	422.71	433.00	-1	7,642	-0.01%
2021/09/09	12	418.50	6	418.25	420.50	6	7,689	0.08%
2021/09/08	21.1	414.37	27	414.15	410.00	-5.9	7,719	-0.08%
2021/09/07	6	440.00	8.2	434.47	438.50	-2.2	7,636	-0.03%
2021/09/06	50	444.00	55	436.11	453.50	-5	7,514	-0.07%
2021/09/03	15	424.30	6	424.50	427.00	9	7,378	0.12%
2021/09/02	11	420.82	8	422.75	413.00	3	7,455	0.04%
2021/09/01	4	424.13	2	428.76	426.00	2	7,564	0.03%
2021/08/31	3	418.17	1	421.50	421.50	2	7,632	0.03%
2021/08/30	12	419.67	16	418.97	420.50	-4	7,856	-0.05%
2021/08/27	29	405.57	42.6	405.18	413.00	-13.6	7,882	-0.17%
2021/08/26	9	380.28	37	379.97	379.50	-28	7,929	-0.35%
2021/08/25	86	385.49	31	380.31	387.50	55	7,950	0.69%
2021/08/24	5.5	375.91	6	382.33	369.50	-0.5	7,916	-0.01%
2021/08/23	5	384.50	12	380.17	387.00	-7	8,053	-0.09%
2021/08/20	1	362.00	26	362.62	365.00	-25	8,070	-0.31%
2021/08/19	15	364.90	10	366.65	360.00	5	8,102	0.06%
2021/08/18	7.1	363.25	1.1	352.12	373.50	6	8,165	0.07%
2021/08/17	4	359.88	3	363.00	352.00	1	8,221	0.01%
2021/08/16	2	384.00	2	372.75	375.50	0	8,285	0.00%
2021/08/13	4	383.75	2	384.37	380.00	2	8,408	0.02%
2021/08/12	0	0.00	1.2	396.58	400.50	-1.2	8,396	-0.01%
2021/08/11	13	387.73	0	0.00	385.00	13	8,478	0.15%
2021/08/10	2	400.25	1.3	403.26	401.00	0.7	8,727	0.01%
2021/08/09	10	408.38	10.7	418.58	402.50	-0.7	9,021	-0.01%
2021/08/06	2	408.25	2	411.00	416.00	0	9,206	0.00%
2021/08/05	25	411.23	51.1	405.61	414.50	-26.1	9,399	-0.28%
2021/08/04	34.4	400.73	33	410.80	396.00	1.4	9,662	0.01%
2021/08/03	1	407.50	16	404.34	405.50	-15	9,629	-0.16%
2021/08/02	1	389.50	0	0.00	389.50	1	9,681	0.01%
2021/07/30	11	402.59	1	420.00	397.00	10	9,818	0.10%
2021/07/29	11.1	410.41	2	408.50	416.00	9.1	9,932	0.09%
2021/07/28	11	378.14	5	381.40	383.50	6	9,954	0.06%
2021/07/27	2	377.49	2	374.00	375.50	0	10,059	0.00%
2021/07/26	3	387.17	2	384.25	385.50	1	10,058	0.01%
2021/07/23	2.2	402.81	10	389.00	391.50	-7.9	10,051	-0.08%
2021/07/22	1	425.50	6	425.08	427.50	-5	10,131	-0.05%
2021/07/21	0.5	416.00	1	417.00	409.00	-0.5	10,227	0.00%
2021/07/20	4	420.13	3.1	427.29	418.50	0.9	10,396	0.01%
2021/07/19	6	423.25	1	426.00	420.00	5	10,432	0.05%
2021/07/16	0.1	423.00	1	436.00	436.00	-1	10,488	-0.01%
2021/07/15	13	419.54	4	424.38	419.50	9	10,505	0.09%
2021/07/14	1	433.50	0	0.00	434.00	1	10,527	0.01%
2021/07/13	3	429.17	2	436.74	420.00	1	10,581	0.01%
2021/07/12	5	424.00	5	423.00	428.00	0	10,654	0.00%
2021/07/09	3	417.00	3.2	423.32	418.00	-0.2	10,783	0.00%
2021/07/08	2	423.25	3	421.83	419.00	-1	10,861	-0.01%
2021/07/07	3	427.30	4	429.00	424.50	-1	10,779	-0.01%
2021/07/06	2	410.00	1	406.00	407.50	1	10,703	0.01%
2021/07/05	1	410.00	2	404.76	406.00	-1	10,729	-0.01%
2021/07/02	4	390.50	14	389.18	391.50	-10	10,733	-0.09%
2021/07/01	12	375.50	2	380.50	379.00	10	10,827	0.09%
2021/06/30	1	387.50	1	389.50	389.50	0	10,896	0.00%
2021/06/29	1	388.50	3	389.17	389.00	-2	11,072	-0.02%
2021/06/28	3.1	395.88	3	393.00	387.50	0.1	11,215	0.00%
2021/06/25	7	407.86	17	395.41	393.00	-10	11,430	-0.09%
2021/06/24	23	404.09	22	400.20	402.50	1	11,444	0.01%
2021/06/23	9.1	397.72	0	0.00	394.00	9.1	11,434	0.08%
2021/06/22	17	383.71	18	385.31	387.00	-1	11,496	-0.01%
2021/06/21	16	358.56	26	366.69	358.50	-10	11,504	-0.09%
2021/06/18	9	361.67	11	359.73	359.50	-2	11,641	-0.02%
2021/06/17	3	349.33	2	345.75	354.50	1	11,625	0.01%
2021/06/16	6	352.50	8	343.00	340.50	-2	11,770	-0.02%
2021/06/15	3	351.00	5	347.00	347.00	-2	11,979	-0.02%
2021/06/11	9	349.22	14	348.97	345.50	-5	12,086	-0.04%
2021/06/10	18	351.86	37	354.92	348.50	-19	12,066	-0.16%
2021/06/09	40	361.93	30	356.60	361.50	10	12,014	0.08%
2021/06/08	52	357.07	42.1	352.69	350.00	9.9	12,086	0.08%
2021/06/07	24.6	352.50	22.6	354.69	352.00	2	12,149	0.02%
2021/06/04	14	342.11	380.1	338.61	341.00	-366.1	12,164	-3.01%	大賣/鉅額交易
2021/06/03	173.1	336.30	33	332.42	335.50	140.1	12,286	1.14%	大買/鉅額交易
2021/06/02	65	321.01	11	318.78	319.50	54	12,406	0.44%
2021/06/01	112	329.20	10	328.90	326.00	102	12,809	0.80%	大買/鉅額交易
2021/05/31	89	330.07	21.5	330.40	330.50	67.5	12,903	0.52%
2021/05/28	9	316.33	22	314.27	313.00	-13	12,973	-0.10%
2021/05/27	19	314.95	3	313.83	318.00	16	13,120	0.12%
2021/05/26	24	319.19	25	324.96	318.00	-1	13,659	-0.01%
2021/05/25	40	330.33	50	327.92	323.00	-10	13,888	-0.07%
2021/05/24	53	317.69	40	316.40	322.50	13	14,179	0.09%
2021/05/21	21	307.36	36	305.86	315.00	-15	14,241	-0.11%
2021/05/20	22.1	298.19	21.1	300.42	292.00	1	14,242	0.01%
2021/05/19	49	310.52	47	311.18	303.50	2	14,320	0.01%
2021/05/18	33	311.61	29	309.78	310.00	4	14,420	0.03%
2021/05/17	16	299.09	19	296.45	302.00	-3	14,416	-0.02%
2021/05/14	16	299.13	18	294.44	290.00	-2	14,577	-0.01%
2021/05/13	32	268.05	42.6	273.56	283.50	-10.6	14,722	-0.07%
2021/05/12	24	277.88	19.4	270.39	268.50	4.6	14,720	0.03%
2021/05/11	9	282.50	7	281.73	279.50	2	14,604	0.01%
2021/05/10	30	311.25	30	319.95	307.00	0	14,629	0.00%
2021/05/07	28	314.41	28	311.30	318.00	0	14,693	0.00%
2021/05/06	49	306.50	56	307.70	305.00	-7	14,811	-0.05%
2021/05/05	40.4	302.32	37.4	307.89	289.00	3	14,962	0.02%
2021/05/04	42	304.37	44	304.26	308.00	-2	15,155	-0.01%
2021/05/03	6	302.08	5	303.68	298.50	1	15,361	0.01%
2021/04/29	8	317.56	6.3	316.93	318.50	1.7	15,576	0.01%
2021/04/28	4.6	318.76	57.6	317.76	316.00	-53.1	15,722	-0.34%
2021/04/27	77.1	303.36	10	306.85	307.50	67.1	15,651	0.43%
2021/04/26	9.6	313.59	1	306.50	305.50	8.6	15,604	0.06%
2021/04/23	10	324.50	12	320.38	324.50	-2	15,471	-0.01%
2021/04/22	9	318.94	12	321.21	315.50	-3	15,551	-0.02%
2021/04/21	13	318.58	12	323.46	316.00	1	15,609	0.01%
2021/04/20	15	320.50	16	322.69	320.50	-1	15,797	-0.01%
2021/04/19	21	322.79	14	328.96	319.50	7	15,976	0.04%
2021/04/16	6.2	333.87	4	332.88	332.50	2.2	16,094	0.01%
2021/04/15	10	330.05	12	327.88	341.50	-2	16,156	-0.01%
2021/04/14	5	316.00	3	317.17	315.50	2	16,343	0.01%
2021/04/13	4	327.38	2	319.00	320.00	2	16,600	0.01%
2021/04/12	2	328.48	2.1	324.81	323.00	-0.1	17,156	0.00%
2021/04/09	34	333.40	34	334.54	334.50	0	17,408	0.00%
2021/04/08	12	333.00	1	333.50	332.50	11	17,517	0.06%
2021/04/07	29	341.29	31	351.09	340.50	-2	17,676	-0.01%
2021/04/06	27	351.98	31	355.06	351.00	-4	17,697	-0.02%
2021/04/01	19	355.47	13	357.96	351.50	6	17,728	0.03%
2021/03/31	20	350.40	16	350.69	354.00	4	17,659	0.02%
2021/03/30	21	353.57	23	344.39	356.00	-2	17,607	-0.01%
2021/03/29	38	332.61	36	339.50	332.00	2	17,594	0.01%
2021/03/26	21	337.50	32	326.95	335.50	-11	17,648	-0.06%
2021/03/25	8	333.49	14	335.50	318.00	-6	17,696	-0.03%
2021/03/24	16	322.94	19.8	324.44	326.00	-3.8	17,729	-0.02%
2021/03/23	21	318.10	26.2	322.10	305.50	-5.2	17,862	-0.03%
2021/03/22	4	305.13	5	305.00	306.50	-1	17,897	-0.01%
2021/03/19	15	304.90	8.1	304.64	307.00	6.9	18,207	0.04%
2021/03/18	20.1	310.27	29	308.72	312.50	-8.9	18,415	-0.05%
2021/03/17	23	299.24	34.1	297.31	299.00	-11.1	19,046	-0.06%
2021/03/16	25	294.42	25	297.62	293.50	0	19,039	0.00%
2021/03/15	27	295.80	26	294.44	296.00	1	19,156	0.01%
2021/03/12	40	293.63	43	295.27	292.00	-3	19,332	-0.02%
2021/03/11	38	289.42	26	285.62	293.00	12	19,290	0.06%
2021/03/10	48	282.25	43	283.58	283.50	5	19,312	0.03%
2021/03/09	25	276.60	26	276.58	273.50	-1	19,378	-0.01%
2021/03/08	28.2	297.81	22	297.98	279.50	6.2	19,323	0.03%
2021/03/05	25	288.88	25	288.76	295.00	0	19,253	0.00%
2021/03/04	5	281.30	5	278.70	278.50	0	19,494	0.00%
2021/03/03	28.1	280.61	34	278.79	280.50	-5.9	20,089	-0.03%
2021/03/02	66	294.42	64	303.66	291.00	2	20,206	0.01%
2021/02/26	35	304.07	39	306.95	299.00	-4	20,621	-0.02%
2021/02/25	85	310.44	79	308.75	306.00	6	20,571	0.03%
2021/02/24	41	311.32	50	305.30	295.00	-9	20,482	-0.04%
2021/02/23	9	287.11	5	286.00	286.00	4	20,111	0.02%
2021/02/22	16	299.34	9	297.50	294.50	7	20,077	0.03%
2021/02/19	33	293.12	36	292.36	290.00	-3	20,068	-0.01%
2021/02/18	32	288.69	23	288.04	288.00	9	20,471	0.04%
2021/02/17	26	282.77	26	284.44	286.50	0	20,394	0.00%
2021/02/05	34	264.46	42	265.37	265.00	-8	20,323	-0.04%
2021/02/04	75	247.45	76	249.07	254.00	-1	20,022	0.00%
2021/02/03	26	246.63	37	245.19	243.50	-11	19,998	-0.06%
2021/02/02	16	241.60	20	244.03	246.00	-4	20,266	-0.02%
2021/02/01	68	228.90	73	228.45	233.00	-5	20,194	-0.02%
2021/01/29	12	236.17	9	234.17	226.00	3	20,282	0.01%
2021/01/28	21	236.79	21	237.74	236.00	0	20,453	0.00%
2021/01/27	18	243.11	17	245.76	248.00	1	20,900	0.00%
2021/01/26	15	243.60	20	244.65	238.00	-5	20,689	-0.02%
2021/01/25	77	246.02	56.2	244.23	233.50	20.8	20,465	0.10%
2021/01/22	41	247.34	48	244.80	253.50	-7	20,285	-0.03%
2021/01/21	9	225.78	17	227.85	230.50	-8	20,632	-0.04%
2021/01/20	1	216.50	1	223.00	216.50	0	20,912	0.00%
2021/01/19	22	221.64	18	223.11	221.00	4	20,942	0.02%
2021/01/18	3	222.83	9	221.22	223.00	-6	20,942	-0.03%
2021/01/15	66	219.61	66	220.12	219.00	0	21,070	0.00%
2021/01/14	1.1	221.05	1	222.50	224.00	0.1	21,183	0.00%
2021/01/13	64	223.24	62	227.53	220.00	2	21,377	0.01%
2021/01/12	13	219.04	16	218.88	222.00	-3	21,255	-0.01%
2021/01/11	12	219.54	15	218.17	221.00	-3	21,231	-0.01%
2021/01/08	21	214.07	16	213.75	216.00	5	21,161	0.02%
2021/01/07	56	212.79	48	214.00	212.50	8	21,266	0.04%
2021/01/06	34	212.25	51	211.59	205.50	-17	21,103	-0.08%
2021/01/05	46	206.86	27	210.83	209.00	19	20,767	0.09%
2021/01/04	32	196.53	41.6	189.39	200.00	-9.6	20,315	-0.05%
2020/12/31	25	182.30	28	182.11	182.00	-3	20,417	-0.01%
2020/12/30	4	177.63	23	178.22	178.00	-19	20,352	-0.09%
2020/12/29	10	174.45	17.1	175.02	175.00	-7.1	20,296	-0.03%
2020/12/28	1	172.50	8	172.00	173.50	-7	20,363	-0.03%
2020/12/25	26	168.88	48	172.42	168.50	-22	20,484	-0.11%
2020/12/24	41	172.01	30	174.90	171.50	11	20,704	0.05%
2020/12/23	58	176.17	34	173.06	176.50	24	21,025	0.11%
2020/12/22	11.1	171.47	2	173.50	170.00	9.1	21,244	0.04%
2020/12/21	67	170.43	68	168.73	177.00	-1	21,463	0.00%
2020/12/18	55	173.81	51	174.30	173.00	4	21,402	0.02%
2020/12/17	94	176.80	85	177.50	176.50	9	21,487	0.04%
2020/12/16	81	178.30	83	178.50	176.50	-2	21,308	-0.01%
2020/12/15	9	176.33	0	0.00	174.50	9	21,169	0.04%
2020/12/14	37	183.55	44	183.64	186.00	-7	21,176	-0.03%
2020/12/11	66	187.52	81	188.08	173.50	-15	21,227	-0.07%
2020/12/10	27	176.56	25	177.34	178.00	2	20,892	0.01%
2020/12/09	7	179.00	2	177.50	177.00	5	20,964	0.02%
2020/12/08	90	178.40	89	175.15	180.00	1	21,114	0.00%
2020/12/07	14	174.39	15	174.87	172.50	-1	21,181	0.00%
2020/12/04	4	171.25	3	172.17	169.50	1	21,257	0.00%
2020/12/03	47	170.21	43	171.31	172.00	4	21,423	0.02%
2020/12/02	81	177.93	80	178.98	177.50	1	21,593	0.00%
2020/12/01	86	175.12	73	177.74	175.00	13	21,832	0.06%
2020/11/30	87	179.10	85	178.00	181.00	2	22,146	0.01%
2020/11/27	170	170.29	166	169.73	171.00	4	22,106	0.02%	大買/大賣/
2020/11/26	5	157.20	13	161.19	165.00	-8	21,958	-0.04%
2020/11/25	74	153.20	58	153.96	150.00	16	21,831	0.07%
2020/11/24	38	148.07	54	149.32	152.50	-16	21,510	-0.07%
2020/11/23	114	140.88	111	140.62	139.00	3	21,122	0.01%	大買/大賣/
2020/11/20	20	136.75	20	136.98	138.00	0	21,154	0.00%
2020/11/19	5	138.00	7	138.79	136.50	-2	21,594	-0.01%
2020/11/18	21	141.02	19	141.11	140.50	2	22,024	0.01%
2020/11/17	503	142.75	506.1	144.21	144.00	-3.1	22,546	-0.01%	大買/大賣/
2020/11/16	36	134.69	42	135.25	134.50	-6	22,619	-0.03%
2020/11/13	86	132.45	86	132.33	133.50	0	23,023	0.00%
2020/11/12	24	132.04	76	131.05	133.00	-52	23,372	-0.22%
2020/11/11	119	130.80	124	133.23	130.00	-5	24,230	-0.02%	大買/大賣/
2020/11/10	58	130.23	100	129.97	131.00	-42	24,580	-0.17%
2020/11/09	81	125.93	40	128.99	125.50	41	24,922	0.16%
2020/11/06	32	127.17	34	128.63	126.50	-2	25,163	-0.01%
2020/11/05	27	126.93	41	126.20	127.50	-14	25,319	-0.06%
2020/11/04	14	125.04	28	125.04	125.50	-14	25,317	-0.06%
2020/11/03	35	117.60	67	117.85	118.00	-32	24,845	-0.13%
2020/11/02	32	116.30	106	115.46	116.50	-74	25,018	-0.30%	大賣/
2020/10/30	6	114.17	7	114.93	115.50	-1	25,649	0.00%
2020/10/29	177	108.97	185	112.16	114.50	-8	25,690	-0.03%	大買/大賣/
2020/10/28	111	113.24	55	112.51	111.00	56	25,271	0.22%	大買/
2020/10/27	3	117.00	3	117.83	121.00	0	24,968	0.00%
2020/10/26	11	119.32	9	119.17	119.00	2	25,251	0.01%
2020/10/23	45	120.54	63	120.62	121.00	-18	25,337	-0.07%
2020/10/22	26	121.52	24	121.69	121.50	2	25,415	0.01%
2020/10/21	136	127.96	113	130.47	125.50	23	25,266	0.09%	大買/大賣/
2020/10/20	40	129.11	68	127.59	130.00	-28	25,065	-0.11%
2020/10/19	128	126.81	165	128.97	126.50	-37	25,132	-0.15%	大買/大賣/
2020/10/16	27	125.09	29	128.17	124.50	-2	25,702	-0.01%
2020/10/15	75	127.69	22	128.75	128.00	53	25,721	0.21%
2020/10/14	36	127.06	61	126.22	127.50	-25	25,500	-0.10%
2020/10/13	76	124.44	80	122.25	123.00	-4	25,389	-0.02%
2020/10/12	10	124.70	2	125.75	124.50	8	25,464	0.03%
2020/10/08	21	127.05	64	125.85	127.00	-43	25,504	-0.17%
2020/10/07	32	120.55	31	121.00	121.50	1	25,230	0.00%
2020/10/06	16	120.63	20	121.90	121.50	-4	25,325	-0.02%
2020/10/05	7	118.21	13	118.38	119.50	-6	25,291	-0.02%
2020/09/30	56	116.79	88	116.86	118.00	-32	25,190	-0.13%
2020/09/29	30	118.47	22	117.80	116.00	8	25,088	0.03%
2020/09/28	104	117.65	75	118.74	120.50	29	24,889	0.12%	大買/
2020/09/25	61	116.40	256	117.85	113.00	-195	24,582	-0.79%	大賣/鉅額交易
2020/09/24	50	121.19	109	122.65	119.50	-59	24,484	-0.24%	大賣/
2020/09/23	39	127.90	38	127.99	128.00	1	24,310	0.00%
2020/09/22	340	128.50	46	130.14	127.00	294	24,831	1.18%	大買/鉅額交易
2020/09/21	94	131.62	31	134.24	130.00	63	24,943	0.25%
2020/09/18	13	134.19	20	134.20	134.50	-7	24,915	-0.03%
2020/09/17	57	134.66	276	135.79	136.00	-219	24,892	-0.88%	大賣/鉅額交易
2020/09/16	51	133.11	120	133.96	133.00	-69	24,713	-0.28%	大賣/
2020/09/15	261	129.22	69	131.68	129.50	192	24,499	0.78%	大買/鉅額交易
2020/09/14	12	125.50	2	126.00	125.50	10	24,093	0.04%
2020/09/11	17	123.68	20	123.00	123.00	-3	24,262	-0.01%
2020/09/10	99	127.90	64	130.45	126.00	35	24,201	0.14%
2020/09/09	35	128.36	11	127.91	132.00	24	24,286	0.10%
2020/09/08	46	129.54	42	131.75	128.00	4	24,190	0.02%
2020/09/07	42	129.17	17	133.18	126.50	25	24,242	0.10%
2020/09/04	56	136.82	93	136.74	136.50	-37	24,763	-0.15%
2020/09/03	41	137.60	133	136.26	138.00	-92	25,002	-0.37%	大賣/
2020/09/02	81	131.94	91	132.08	131.00	-10	24,461	-0.04%
2020/09/01	75	122.82	89	124.65	132.50	-14	23,928	-0.06%
2020/08/31	23	123.09	34	122.88	120.50	-11	23,549	-0.05%
2020/08/28	31	124.71	21	125.90	123.00	10	23,383	0.04%
2020/08/27	31	130.03	14	131.14	129.00	17	23,254	0.07%
2020/08/26	30	131.32	248	131.29	131.00	-218	23,598	-0.92%	大賣/鉅額交易
2020/08/25	148	129.37	147	131.97	129.00	1	23,887	0.00%	大買/大賣/
2020/08/24	84	132.59	64	130.54	132.00	20	23,450	0.09%
2020/08/21	101	136.28	146	135.73	140.50	-45	23,067	-0.20%	大買/大賣/
2020/08/20	101	135.35	53	139.07	128.00	48	22,561	0.21%	大買/
2020/08/19	85	141.98	84	141.86	142.00	1	22,319	0.00%
2020/08/18	179	140.53	143	139.99	138.50	36	22,087	0.16%	大買/大賣/
2020/08/17	97	140.36	83	141.61	138.50	14	22,089	0.06%
2020/08/14	70	134.88	106	135.01	144.00	-36	21,462	-0.17%	大賣/
2020/08/13	69	134.01	67	134.04	131.00	2	21,254	0.01%
2020/08/12	180	126.51	209	126.97	129.00	-29	21,126	-0.14%	大買/大賣/
2020/08/11	126	117.89	89	116.93	117.50	37	20,834	0.18%	大買/
2020/08/10	38	119.71	46	116.76	120.00	-8	20,473	-0.04%
2020/08/07	253	113.89	30	116.12	113.50	223	20,183	1.10%	大買/鉅額交易
2020/08/06	128	117.11	85	117.74	118.50	43	20,065	0.21%	大買/
2020/08/05	290	116.73	271	115.80	116.00	19	19,961	0.10%	大買/大賣/
2020/08/04	21	107.55	38	106.68	111.50	-17	19,411	-0.09%
2020/08/03	30	102.52	43	102.84	101.50	-13	19,281	-0.07%
2020/07/31	153	100.08	10	100.82	100.00	143	19,193	0.75%	大買/鉅額交易
2020/07/30	57	99.87	61	98.52	100.00	-4	19,020	-0.02%
2020/07/29	56	94.56	68	95.57	94.60	-12	18,671	-0.06%
2020/07/28	58	97.12	48	96.76	96.10	10	18,568	0.05%
2020/07/27	23	93.44	30	93.75	94.40	-7	18,413	-0.04%
2020/07/24	8	92.76	15	94.37	92.30	-7	18,529	-0.04%
2020/07/23	29	95.86	22	96.67	96.00	7	18,691	0.04%
2020/07/22	198	96.80	207	93.25	96.50	-9	18,608	-0.05%	大買/大賣/
2020/07/21	0	0.00	6	88.58	89.80	-6	17,942	-0.03%
2020/07/20	1	79.50	1	80.70	81.70	0	18,263	0.00%
2020/07/17	6	80.53	6	80.22	79.80	0	18,346	0.00%
2020/07/16	1	81.80	1	81.80	81.80	0	18,413	0.00%
2020/07/15	22	80.99	10	81.87	80.50	12	18,412	0.07%
2020/07/14	11	79.71	4	79.23	79.00	7	18,485	0.04%
2020/07/13	5	81.10	9	81.31	82.70	-4	18,653	-0.02%
2020/07/10	7	82.74	18	82.81	82.70	-11	18,846	-0.06%
2020/07/09	1	86.90	11	86.90	86.10	-10	19,015	-0.05%
2020/07/08	6	87.48	10	88.18	88.10	-4	19,258	-0.02%
2020/07/07	11	87.12	2	86.00	85.40	9	19,298	0.05%
2020/07/06	4	86.65	1	86.80	86.50	3	19,317	0.02%
2020/07/03	45	84.39	53	84.71	84.30	-8	19,427	-0.04%
2020/07/02	31	81.87	4	80.58	81.90	27	19,400	0.14%
2020/07/01	87	80.55	78	81.63	78.40	9	19,314	0.05%
2020/06/30	12	76.90	27	77.53	79.30	-15	18,858	-0.08%
2020/06/29	106	72.76	11	73.26	72.10	95	18,765	0.51%	大買/
2020/06/24	1	71.30	10	71.89	72.10	-9	18,843	-0.05%
2020/06/23	14	70.81	6	70.73	70.50	8	19,099	0.04%
2020/06/22	18	72.20	183	71.19	72.50	-165	19,195	-0.86%	大賣/鉅額交易
2020/06/19	3	69.03	176	69.08	69.60	-173	19,083	-0.91%	大賣/鉅額交易
2020/06/18	113	69.34	184	68.98	69.40	-71	19,140	-0.37%	大買/大賣/
2020/06/17	240	67.72	79	67.32	67.80	161	18,947	0.85%	大買/鉅額交易
2020/06/16	307	66.83	82	66.97	66.50	225	18,966	1.19%	大買/鉅額交易
2020/06/15	23	64.65	10	65.59	63.30	13	18,702	0.07%
2020/06/12	10	64.62	13	65.37	65.40	-3	18,726	-0.02%
2020/06/11	149	67.11	141	67.90	65.90	8	18,425	0.04%	大買/大賣/
2020/06/10	3	64.17	11	63.95	65.30	-8	17,466	-0.05%
2020/06/09	4	59.68	5	59.58	59.40	-1	16,885	-0.01%
2020/06/08	1	59.60	18	60.44	59.50	-17	16,932	-0.10%
2020/06/05	1	60.80	9	60.49	60.40	-8	16,913	-0.05%
2020/06/04	5	59.62	2	60.10	59.10	3	16,812	0.02%
2020/06/03	12	59.77	12	59.82	59.40	0	16,950	0.00%
2020/06/02	22	60.24	10	61.29	59.70	12	16,883	0.07%
2020/06/01	33	58.98	66	59.01	60.30	-33	16,561	-0.20%
2020/05/29	10	55.90	12	55.93	56.00	-2	16,149	-0.01%
2020/05/28	20	56.07	4	55.78	55.00	16	16,444	0.10%
2020/05/27	19	56.64	6	56.55	56.00	13	16,532	0.08%
2020/05/26	46	56.46	77	56.18	56.20	-31	16,481	-0.19%
2020/05/25	50	54.90	23	55.18	54.70	27	16,235	0.17%
2020/05/22	12	55.23	17	55.60	54.10	-5	16,085	-0.03%
2020/05/21	3	58.93	65	59.44	58.70	-62	15,936	-0.39%
2020/05/20	46	58.17	74	58.36	57.80	-28	16,305	-0.17%
2020/05/19	157	58.59	33	59.96	58.50	124	16,013	0.77%	大買/鉅額交易
2020/05/18	15	65.19	1	63.30	63.00	14	15,354	0.09%
2020/05/15	13	69.97	14	71.01	69.90	-1	15,233	-0.01%
2020/05/14	7	71.97	3	72.83	70.50	4	15,197	0.03%
2020/05/13	23	72.93	19	73.70	72.80	4	15,197	0.03%
2020/05/12	10	73.11	1	73.00	71.80	9	15,159	0.06%
2020/05/11	5	74.86	12.1	74.26	75.20	-7.1	15,088	-0.05%
2020/05/08	15.1	71.95	22	70.35	71.30	-6.9	14,939	-0.05%
2020/05/07	4	69.80	7	71.40	69.50	-3	14,955	-0.02%
2020/05/06	5	70.40	2	69.75	69.60	3	14,843	0.02%
2020/05/05	6	69.65	2	70.75	69.80	4	14,850	0.03%
2020/05/04	6	70.02	3	69.70	70.50	3	14,777	0.02%
2020/04/30	6	71.08	0	0.00	71.30	6	14,741	0.04%
2020/04/29	8	71.73	21	72.20	72.00	-13	14,677	-0.09%
2020/04/28	34	69.97	31	69.65	70.50	3	14,493	0.02%
2020/04/27	4	67.65	1	67.80	67.60	3	14,229	0.02%
2020/04/24	12	66.86	5	66.46	67.50	7	14,120	0.05%
2020/04/23	41	68.87	46	67.94	68.10	-5	14,001	-0.04%
2020/04/22	104	64.79	104	64.51	65.40	0	13,543	0.00%	大買/大賣/
2020/04/21	8	64.26	1	65.40	64.60	7	13,417	0.05%
2020/04/20	21	65.60	29	65.78	65.70	-8	13,386	-0.06%
2020/04/17	14	64.96	16	66.55	64.50	-2	13,446	-0.01%
2020/04/16	25	64.34	24	64.20	65.00	1	13,214	0.01%
2020/04/15	11	64.28	4	64.63	62.10	7	12,910	0.05%
2020/04/14	9	59.62	11	60.49	62.10	-2	12,508	-0.02%
2020/04/13	6	57.27	15	56.96	56.50	-9	12,269	-0.07%
2020/04/10	1	53.70	15	52.35	53.70	-14	11,965	-0.12%
2020/04/09	8	52.23	1	52.40	52.00	7	11,825	0.06%
2020/04/08	33	53.29	35	52.67	53.40	-2	11,714	-0.02%
2020/04/07	75	56.22	57	56.71	53.40	18	11,489	0.16%
2020/04/06	3	53.63	6	53.88	54.30	-3	11,222	-0.03%
2020/04/01	47	53.30	48	53.40	53.80	-1	11,126	-0.01%
2020/03/31	22	54.40	23	54.41	55.00	-1	10,938	-0.01%
2020/03/30	5	52.16	7	52.21	52.40	-2	10,584	-0.02%
2020/03/27	22	50.59	27	49.82	50.40	-5	10,329	-0.05%
2020/03/26	18	46.56	72	45.85	47.00	-54	9,955	-0.54%
2020/03/25	2	43.25	11	41.71	43.65	-9	9,663	-0.09%
2020/03/24	78	39.93	14	40.03	39.70	64	9,510	0.67%
2020/03/23	11	39.19	6	38.73	38.70	5	9,309	0.05%
2020/03/20	46	44.13	45	44.20	43.00	1	9,177	0.01%
2020/03/19	7	43.09	2	45.00	42.85	5	8,913	0.06%
2020/03/18	6	48.51	16	46.74	47.60	-10	8,805	-0.11%
2020/03/17	2	45.10	4	45.21	44.70	-2	8,584	-0.02%
2020/03/16	5	45.49	0	0.00	43.70	5	8,501	0.06%
2020/03/13	5	44.37	1	45.20	46.70	4	8,509	0.05%
2020/03/12	14	51.39	15	51.95	49.00	-1	8,368	-0.01%
2020/03/11	1	55.70	3	54.80	54.20	-2	8,281	-0.02%
2020/03/10	5	55.64	3	55.03	56.00	2	8,218	0.02%
2020/03/09	12	56.35	12	58.20	55.00	0	8,085	0.00%
2020/03/06	14	57.29	4	56.75	57.40	10	7,895	0.13%
2020/03/05	7	57.69	14	57.60	56.10	-7	7,883	-0.09%
2020/03/04	48	55.81	49	55.37	56.20	-1	7,683	-0.01%
2020/03/03	48	55.83	51	57.08	55.50	-3	7,573	-0.04%
2020/03/02	15	55.06	9	55.46	56.00	6	7,183	0.08%
2020/02/27	63	54.20	65	55.21	53.00	-2	6,883	-0.03%
2020/02/26	18	55.20	20	55.26	55.20	-2	6,724	-0.03%
2020/02/25	4	55.95	3	55.80	55.30	1	6,595	0.02%
2020/02/24	31	55.92	29	55.69	56.90	2	6,535	0.03%
2020/02/21	6	52.65	27	53.28	55.80	-21	6,145	-0.34%
2020/02/20	3	49.83	11	50.14	50.80	-8	5,405	-0.15%
2020/02/19	5	48.26	5	48.60	48.55	0	5,207	0.00%
2020/02/18	1	47.10	0	0.00	47.10	1	5,179	0.02%
2020/02/17	2	47.15	3	46.95	47.00	-1	5,213	-0.02%
2020/02/14	2	47.58	0	0.00	47.70	2	5,196	0.04%
2020/02/13	4	47.71	9	47.68	47.50	-5	5,273	-0.10%
2020/02/12	5	47.05	15	46.11	47.00	-10	5,269	-0.19%
2020/02/11	1	44.05	12	45.19	45.05	-11	5,299	-0.21%
2020/02/10	28	42.09	1	42.10	42.90	27	5,307	0.51%
2020/02/07	1	45.10	3	45.27	44.65	-2	5,235	-0.04%
2020/02/06	1	44.50	0	0.00	46.00	1	5,311	0.02%
2020/02/05	1	43.85	0	0.00	43.80	1	5,383	0.02%
2020/02/04	3	44.92	2	44.95	44.50	1	5,538	0.02%
2020/01/30	0	0.00	4	45.40	44.85	-4	6,035	-0.07%
2020/01/20	0	0.00	1	50.60	49.80	-1	6,094	-0.02%
2020/01/17	0	0.00	2	50.40	50.20	-2	6,223	-0.03%
2020/01/14	8	50.01	9	50.03	50.20	-1	7,827	-0.01%
2020/01/13	13	48.70	16	48.86	50.00	-3	7,701	-0.04%
2020/01/10	2	46.20	3	47.00	46.75	-1	7,519	-0.01%
2020/01/09	0	0.00	1	46.00	45.40	-1	7,519	-0.01%
2020/01/08	1	45.85	93	45.39	45.15	-92	7,754	-1.19%
2020/01/07	2	45.35	22	45.32	45.40	-20	7,872	-0.25%
2020/01/06	6	44.89	0	0.00	44.55	6	7,947	0.08%
2020/01/03	4	46.86	36	47.53	46.65	-32	7,980	-0.40%
2020/01/02	2	46.20	9	47.59	47.90	-7	8,196	-0.09%
2019/12/31	2	45.43	3	45.88	45.95	-1	8,441	-0.01%
2019/12/30	7	45.94	271	46.28	45.90	-264	8,587	-3.07%	大賣/鉅額交易
2019/12/27	3	47.05	8	47.10	47.05	-5	8,607	-0.06%
2019/12/26	3	47.33	2	48.10	47.20	1	8,661	0.01%
2019/12/25	1	47.45	5	47.47	47.95	-4	8,780	-0.05%
2019/12/24	9	47.47	0	0.00	47.50	9	8,993	0.10%
2019/12/23	10	48.02	5	47.45	47.60	5	9,246	0.05%
2019/12/20	10	49.30	25.1	48.94	49.00	-15.1	9,397	-0.16%
2019/12/19	2	48.88	31	48.64	48.70	-29	9,519	-0.30%
2019/12/18	1	49.00	6	49.36	49.20	-5	9,811	-0.05%
2019/12/17	2	49.50	13	49.49	49.60	-11	9,939	-0.11%
2019/12/16	15	48.57	11	49.14	49.15	4	10,171	0.04%
2019/12/13	1	48.40	1	47.50	47.85	0	10,535	0.00%
2019/12/10	19	48.84	2	48.50	48.50	17	11,984	0.14%
2019/12/06	2	50.65	17	50.59	50.70	-15	11,936	-0.13%
2019/12/05	13	49.84	10	50.58	49.90	3	11,961	0.03%
2019/12/04	2	49.43	2	49.25	50.40	0	12,065	0.00%
2019/12/03	0	0.00	20	49.53	50.20	-20	12,467	-0.16%
2019/12/02	4	48.78	5	48.50	48.60	-1	12,507	-0.01%
2019/11/29	1	51.20	1	51.50	51.20	0	12,596	0.00%
2019/11/28	4	52.20	1	52.00	52.20	3	12,651	0.02%
2019/11/27	63	51.45	15	51.40	51.20	48	12,683	0.38%
2019/11/26	30	50.92	2	51.00	51.20	28	12,715	0.22%
2019/11/22	36	51.00	2	51.50	50.90	34	12,773	0.27%
2019/11/21	163	51.24	7	50.97	51.40	156	12,883	1.21%	大買/鉅額交易
2019/11/20	23	53.15	29	52.91	52.80	-6	12,804	-0.05%
2019/11/19	52	54.22	5.2	54.04	54.00	46.8	12,980	0.36%
2019/11/18	11	54.45	60	54.11	54.50	-49	12,994	-0.38%
2019/11/15	67	53.38	25	53.73	53.40	42	13,092	0.32%
2019/11/14	49	53.12	49	54.46	53.00	0	13,072	0.00%
2019/11/13	22	54.30	0	0.00	54.00	22	13,100	0.17%
2019/11/12	0	0.00	48	54.33	55.00	-48	13,217	-0.36%
2019/11/11	3	54.40	3	53.17	52.70	0	13,274	0.00%
2019/11/08	7	54.03	13	54.22	53.60	-6	13,208	-0.05%
2019/11/07	40	54.11	39	54.23	54.90	1	13,135	0.01%
2019/11/06	16	54.07	12	54.04	53.80	4	13,146	0.03%
2019/11/05	25	55.29	7	55.10	55.20	18	13,168	0.14%
2019/11/04	28	54.55	226	54.21	54.70	-198	13,186	-1.50%	大賣/鉅額交易
2019/11/01	11	54.22	46	55.38	54.20	-35	13,132	-0.27%
2019/10/31	18	55.28	172	55.43	55.40	-154	13,108	-1.17%	大賣/鉅額交易
2019/10/30	24	57.16	284	57.21	56.10	-260	13,141	-1.98%	大賣/鉅額交易
2019/10/29	19	55.68	23	56.50	56.50	-4	12,960	-0.03%
2019/10/28	11	56.98	7	56.83	56.50	4	12,829	0.03%
2019/10/25	8	57.25	7	57.14	56.60	1	12,785	0.01%
2019/10/24	148	56.56	232	57.28	57.70	-84	12,690	-0.66%	大買/大賣/
2019/10/23	102	56.27	64	56.64	55.30	38	12,416	0.31%	大買/
2019/10/22	94	54.88	72	54.07	55.90	22	12,379	0.18%
2019/10/18	15	51.30	15	50.67	51.30	0	11,965	0.00%
2019/10/17	15	51.20	35	51.41	51.20	-20	12,250	-0.16%
2019/10/16	39	51.83	48	52.13	50.90	-9	12,597	-0.07%
2019/10/15	26	52.00	35	52.07	51.90	-9	12,432	-0.07%
2019/10/14	20	50.93	15	50.83	51.00	5	12,356	0.04%
2019/10/09	3	49.17	4	49.01	49.00	-1	12,257	-0.01%
2019/10/08	27	50.16	19	50.18	49.00	8	12,218	0.07%
2019/10/07	240	51.93	21	52.16	52.00	219	12,094	1.81%	大買/鉅額交易
2019/10/04	62	50.49	16	50.53	50.40	46	11,927	0.39%
2019/10/03	47	49.58	9	50.11	50.40	38	11,969	0.32%
2019/10/02	15	49.93	0	50.20	50.20	15	11,948	0.13%
2019/10/01	23	49.43	24	49.39	49.35	-1	11,880	-0.01%
2019/09/27	15	49.89	11	50.29	50.60	4	11,792	0.03%
2019/09/26	6	50.65	37	50.87	50.00	-31	11,732	-0.26%
2019/09/25	10	49.81	74	49.01	49.80	-64	11,662	-0.55%
2019/09/24	11	50.46	13	50.55	50.20	-2	11,747	-0.02%
2019/09/23	20	50.25	23	50.81	50.50	-3	11,671	-0.03%
2019/09/20	224	49.01	2	49.28	49.55	222	11,584	1.92%	大買/鉅額交易
2019/09/19	116	49.93	133	49.85	49.90	-17	11,494	-0.15%	大買/大賣/
2019/09/18	47	49.55	49	49.06	49.85	-2	11,286	-0.02%
2019/09/17	131	48.48	98	48.00	48.80	33	10,971	0.30%	大買/
2019/09/16	109	46.50	113	46.52	47.30	-4	10,652	-0.04%	大買/大賣/
2019/09/12	30	42.94	22	43.18	43.80	8	10,271	0.08%
2019/09/11	201	41.47	2	41.35	41.35	199	10,460	1.90%	大買/鉅額交易
2019/09/10	230	41.57	7	41.53	41.55	223	10,575	2.11%	大買/鉅額交易
2019/09/09	2	41.33	0	0.00	41.05	2	10,795	0.02%
2019/09/06	7	42.08	0	0.00	42.10	7	10,828	0.06%
2019/09/05	13	42.16	9	43.06	42.80	4	10,905	0.04%
2019/09/04	0	0.00	3	41.75	42.00	-3	11,021	-0.03%
2019/09/03	7	41.64	18	42.30	40.75	-11	11,207	-0.10%
2019/09/02	2	41.60	2	41.50	41.50	0	11,119	0.00%
2019/08/30	1	41.10	2	40.85	40.30	-1	11,103	-0.01%
2019/08/29	2	39.63	3	39.62	39.85	-1	11,137	-0.01%
2019/08/28	0	0.00	21	39.13	39.00	-21	11,226	-0.19%
2019/08/27	25	39.72	3	39.40	38.90	22	11,287	0.19%
2019/08/26	15	39.13	14	39.96	39.00	1	11,364	0.01%
2019/08/23	12	41.58	32	41.78	41.70	-20	11,441	-0.17%
2019/08/22	26	42.39	1	42.90	42.10	25	11,611	0.22%
2019/08/21	2	41.58	3	41.87	41.65	-1	11,657	-0.01%
2019/08/20	19	42.16	7	41.98	41.30	12	11,863	0.10%
2019/08/19	2	41.48	2	41.78	41.45	0	12,021	0.00%
2019/08/16	2	41.50	1	41.65	41.60	1	12,307	0.01%
2019/08/15	2	41.75	8	41.28	41.85	-6	12,377	-0.05%
2019/08/14	53	40.87	54	41.94	41.10	-1	12,382	-0.01%
2019/08/13	1	39.90	1	40.25	40.20	0	12,351	0.00%
2019/08/12	0	0.00	5	40.52	40.55	-5	12,470	-0.04%
2019/08/08	12	39.78	10	39.23	39.80	2	12,449	0.02%
2019/08/07	2	39.68	0	0.00	38.20	2	12,443	0.02%
2019/08/06	98	35.72	98	36.68	39.75	0	12,402	0.00%
2019/08/05	109	38.85	107	39.01	38.25	2	12,331	0.02%	大買/大賣/
2019/08/02	3	39.30	4	39.73	40.00	-1	12,357	-0.01%
2019/08/01	35	41.10	33	41.71	40.85	2	12,300	0.02%
2019/07/30	22	41.97	21	42.05	42.00	1	12,355	0.01%
2019/07/29	16	43.92	11	44.71	43.80	5	12,241	0.04%
2019/07/26	5	43.75	5	43.77	44.25	0	12,174	0.00%
2019/07/25	5	44.28	4	44.15	44.40	1	12,142	0.01%
2019/07/24	166	44.50	162	43.08	45.00	4	12,018	0.03%	大買/大賣/
2019/07/23	148	42.21	154	41.79	41.75	-6	11,824	-0.05%	大買/大賣/
2019/07/22	41	41.65	42	41.15	41.70	-1	11,745	-0.01%
2019/07/19	193	40.85	193	41.18	41.00	0	11,591	0.00%	大買/大賣/
2019/07/18	139	40.71	141	40.31	39.80	-2	11,394	-0.02%	大買/大賣/
2019/07/17	8	39.31	4	40.09	39.25	4	11,135	0.04%
2019/07/16	2	39.80	3	39.77	39.65	-1	11,312	-0.01%
2019/07/12	11	39.29	0	0.00	39.60	11	11,601	0.09%
2019/07/11	55	39.70	75	39.51	39.70	-20	11,686	-0.17%
2019/07/10	76	38.64	79	38.68	38.65	-3	11,659	-0.03%
2019/07/09	17	38.09	0	0.00	37.60	17	11,532	0.15%
2019/07/05	3	41.82	7	41.65	41.70	-4	11,450	-0.03%
2019/07/04	7	42.64	2	41.40	41.55	5	11,545	0.04%
2019/07/03	105	41.56	105	41.98	41.65	0	11,665	0.00%	大買/大賣/
2019/07/02	1	42.80	6	43.28	43.15	-5	11,684	-0.04%
2019/07/01	3	43.05	21	42.97	43.25	-18	11,679	-0.15%
2019/06/28	0	0.00	1	39.35	39.35	-1	11,664	-0.01%
2019/06/27	4	39.94	9	39.63	39.55	-5	11,856	-0.04%
2019/06/26	1	38.00	1	38.60	38.75	0	11,962	0.00%
2019/06/25	1	38.45	1	38.50	38.50	0	12,158	0.00%
2019/06/24	0	0.00	1	39.10	39.10	-1	12,282	-0.01%
2019/06/21	2	38.80	8	39.36	38.20	-6	12,487	-0.05%
2019/06/20	19	38.76	13	38.85	38.70	6	12,545	0.05%
2019/06/19	9	38.92	24	38.83	39.35	-15	12,462	-0.12%
2019/06/18	2	35.63	1	35.95	36.15	1	12,064	0.01%
2019/06/17	5	37.35	3	37.62	36.95	2	12,255	0.02%
2019/06/14	2	36.30	0	0.00	36.50	2	12,161	0.02%
2019/06/13	183	36.95	190	38.01	37.35	-7	12,247	-0.06%	大買/大賣/
2019/06/12	154	37.73	149	37.78	37.75	5	12,018	0.04%	大買/大賣/
2019/06/11	10	35.20	25	36.64	37.50	-15	11,473	-0.13%
2019/06/10	0	0.00	2	32.70	34.10	-2	11,177	-0.02%
2019/06/06	2	31.73	1	32.75	31.55	1	11,061	0.01%
2019/06/04	5	32.20	6	33.17	32.55	-1	10,954	-0.01%
2019/06/03	0	0.00	3	31.75	32.05	-3	10,845	-0.03%
2019/05/31	1	31.95	1	33.00	32.70	0	10,794	0.00%
2019/05/30	5	31.85	5	31.67	32.00	0	10,711	0.00%
2019/05/28	3	30.85	6	30.72	30.35	-3	10,470	-0.03%
2019/05/27	14	30.30	2	30.08	29.80	12	10,423	0.12%
2019/05/24	40	32.85	29	32.10	31.25	11	10,197	0.11%
2019/05/23	17	32.92	2	32.93	32.75	15	9,939	0.15%
2019/05/22	8	36.69	2	37.43	36.05	6	9,712	0.06%
2019/05/21	8	36.98	0	0.00	38.00	8	9,665	0.08%
2019/05/20	17	39.56	1	37.90	38.15	16	9,561	0.17%
2019/05/17	4	43.06	11	41.60	40.60	-7	9,478	-0.07%
2019/05/16	2	45.25	0	0.00	45.00	2	9,380	0.02%
2019/05/15	1	47.10	1	47.00	46.80	0	9,431	0.00%
2019/05/13	13	44.76	3	45.25	45.00	10	9,449	0.11%
2019/05/10	1	46.00	8	45.21	45.30	-7	9,480	-0.07%
2019/05/09	24	47.12	8	47.53	46.10	16	9,432	0.17%
2019/05/08	9	47.91	19	47.24	48.70	-10	9,379	-0.11%
2019/05/07	4	46.93	18	45.45	47.50	-14	9,300	-0.15%
2019/05/06	2	44.45	31	44.19	43.80	-29	9,223	-0.31%
2019/05/03	0	0.00	7	47.11	46.90	-7	9,220	-0.08%
2019/05/02	0	0.00	24	46.78	46.50	-24	9,231	-0.26%
2019/04/30	29	46.30	0	46.60	46.50	29	9,301	0.31%
2019/04/29	3	45.15	7	46.48	45.40	-4	9,332	-0.04%
2019/04/26	15	49.69	5	48.55	48.70	10	9,300	0.11%
2019/04/25	30	51.08	0	0.00	51.60	30	9,427	0.32%
2019/04/24	4	50.10	1	49.80	51.00	3	9,414	0.03%
2019/04/23	3	51.77	1	52.79	50.60	2	9,360	0.02%
2019/04/22	4	53.63	6	53.65	53.80	-2	9,309	-0.02%
2019/04/19	8	50.58	12	50.53	52.00	-4	9,170	-0.04%
2019/04/17	11	48.60	2	47.40	48.55	9	8,983	0.10%
2019/04/16	11	47.75	10	48.90	48.00	1	8,901	0.01%
2019/04/15	0	0.00	6	47.35	47.05	-6	8,857	-0.07%
2019/04/12	8	46.20	2.1	45.96	46.35	5.9	8,939	0.07%
2019/04/11	3	46.90	6	47.55	46.90	-3	8,970	-0.03%
2019/04/10	0	0.00	1	48.25	47.95	-1	8,944	-0.01%
2019/04/09	7	48.42	0	0.00	46.55	7	8,890	0.08%
2019/04/08	5	49.90	1	50.20	51.10	4	8,932	0.04%
2019/04/03	14	49.02	11	49.24	49.20	3	8,974	0.03%
2019/04/02	5	47.38	15	47.02	48.30	-10	9,024	-0.11%
2019/04/01	5	45.49	4	45.78	45.00	1	8,933	0.01%
2019/03/29	1	44.50	0	0.00	46.60	1	8,711	0.01%
2019/03/28	1	43.10	1	44.00	45.80	0	8,632	0.00%
2019/03/27	4	43.48	6	43.13	44.00	-2	8,607	-0.02%
2019/03/26	1	42.60	0	0.00	41.50	1	8,614	0.01%
2019/03/25	1	42.15	1	42.35	43.35	0	8,492	0.00%
2019/03/22	11	43.94	24	43.89	44.20	-13	8,623	-0.15%
2019/03/21	2	42.08	6	42.57	42.15	-4	8,721	-0.05%
2019/03/20	15	41.95	39.3	41.84	42.00	-24.3	8,977	-0.27%
2019/03/19	1	39.90	8	40.19	39.90	-7	9,202	-0.08%
2019/03/18	11	37.39	40	39.08	39.30	-29	9,650	-0.30%
2019/03/15	3	37.35	5	37.47	37.25	-2	10,059	-0.02%
2019/03/14	8	36.82	2	36.88	36.90	6	10,311	0.06%
2019/03/13	1	36.45	1	36.75	36.30	0	10,443	0.00%
2019/03/11	1	36.55	1	36.95	36.70	0	11,032	0.00%
2019/03/08	7	36.48	6	36.35	36.30	1	11,377	0.01%
2019/03/07	8	38.20	0	0.00	37.80	8	11,509	0.07%
2019/03/04	5	38.25	1	38.05	38.70	4	12,150	0.03%
2019/02/27	4	38.15	6	39.10	37.75	-2	12,186	-0.02%
2019/02/26	0	0.00	23	38.30	38.50	-23	12,076	-0.19%
2019/02/25	2	36.30	13	36.87	36.80	-11	11,876	-0.09%
2019/02/22	10	36.21	3	36.12	36.05	7	11,864	0.06%
2019/02/21	20	37.04	5	36.92	36.85	15	11,862	0.13%
2019/02/20	21	38.48	19	38.68	37.90	2	11,865	0.02%
2019/02/19	15	37.88	12	38.13	38.30	3	11,809	0.03%
2019/02/18	9	38.14	10	38.28	37.50	-1	11,865	-0.01%
2019/02/15	18	37.85	13	37.72	37.60	5	12,073	0.04%
2019/02/14	27	38.24	22	38.75	38.15	5	12,184	0.04%
2019/02/13	21	38.24	13	38.25	38.10	8	12,103	0.07%
2019/02/12	21	38.44	23	38.39	39.00	-2	12,034	-0.02%
2019/02/11	8	37.09	17	37.22	37.25	-9	12,048	-0.07%
2019/01/30	12	36.61	2	36.90	35.95	10	12,073	0.08%
2019/01/29	8	36.52	1	36.50	36.70	7	12,067	0.06%
2019/01/28	17	36.60	6	36.64	36.20	11	12,095	0.09%
2019/01/25	9	36.08	13	36.05	36.00	-4	12,041	-0.03%
2019/01/24	125	35.85	127	36.34	36.00	-2	12,023	-0.02%	大買/大賣/
2019/01/23	4	35.00	0	0.00	35.65	4	11,935	0.03%
2019/01/22	25	35.00	13	35.22	35.20	12	11,962	0.10%
2019/01/21	31	36.11	25	37.07	36.25	6	11,870	0.05%
2019/01/18	101	36.83	109	36.40	36.75	-8	11,812	-0.07%	大買/大賣/
2019/01/17	151	35.61	151	35.72	35.55	0	11,648	0.00%	大買/大賣/
2019/01/16	1	34.60	3	34.62	34.65	-2	11,481	-0.02%
2019/01/15	4	33.85	4	33.96	34.50	0	11,490	0.00%
2019/01/14	4	33.44	6	33.69	34.30	-2	11,431	-0.02%
2019/01/11	10	33.69	6	33.54	33.25	4	11,357	0.04%
2019/01/10	5	33.47	7	34.11	34.45	-2	11,243	-0.02%
2019/01/09	13	34.38	8	33.69	33.50	5	11,212	0.04%
2019/01/08	1	34.60	12	35.01	35.20	-11	11,047	-0.10%
2019/01/07	4	34.78	6	34.95	34.70	-2	10,995	-0.02%
2019/01/04	19	33.83	3	33.97	33.50	16	10,953	0.15%
2019/01/03	4	34.91	9	34.73	34.70	-5	10,943	-0.05%
2019/01/02	1	34.25	3	34.35	34.10	-2	10,824	-0.02%
2018/12/28	3	33.67	3	33.85	33.80	0	10,841	0.00%
2018/12/27	7	34.27	4	34.35	33.65	3	10,850	0.03%
2018/12/26	4	33.93	5	34.95	32.80	-1	10,677	-0.01%
2018/12/25	10	35.80	6	36.19	35.15	4	10,571	0.04%
2018/12/24	7	36.45	2	37.03	37.45	5	10,361	0.05%
2018/12/22	2	36.13	2	36.03	35.75	0	10,235	0.00%
2018/12/21	11	35.41	2	35.93	36.30	9	10,278	0.09%
2018/12/20	6	35.18	706	35.36	34.80	-700	10,098	-6.93%	大賣/鉅額交易
2018/12/19	2	35.38	0	0.00	35.10	2	9,975	0.02%
2018/12/18	2	36.20	2	36.48	36.30	0	9,811	0.00%
2018/12/17	14	37.38	43	37.19	37.35	-29	9,706	-0.30%
2018/12/14	5	36.73	23	36.95	37.20	-18	9,423	-0.19%
2018/12/13	20	38.29	9	38.22	37.75	11	9,117	0.12%
2018/12/12	189	40.13	292	40.70	39.65	-103	8,849	-1.16%	大買/大賣/鉅額交易
2018/12/11	68	39.91	82	37.74	40.00	-14	8,632	-0.16%
2018/12/10	91	36.97	109	37.17	36.40	-18	8,376	-0.21%	大賣/
2018/12/07	1	34.60	4	34.10	35.75	-3	8,035	-0.04%
2018/12/06	1	32.50	3	33.23	32.50	-2	7,826	-0.03%
2018/12/05	7	34.71	10	34.61	34.50	-3	7,775	-0.04%
2018/12/04	157	34.98	132	34.25	34.15	25	7,604	0.33%	大買/大賣/
2018/12/03	0	0.00	4	32.86	33.45	-4	7,323	-0.05%
2018/11/30	2	30.45	6	30.63	30.45	-4	7,115	-0.06%
2018/11/29	5	31.38	2	32.38	30.00	3	7,093	0.04%
2018/11/28	0	0.00	1	30.80	31.15	-1	6,655	-0.02%
2018/11/27	10	30.10	2	30.23	30.20	8	6,545	0.12%
2018/11/26	58	30.41	4	30.20	30.00	54	6,477	0.83%
2018/11/22	3	30.37	1	30.55	29.80	2	6,320	0.03%
2018/11/20	2	30.30	14	30.40	30.15	-12	6,230	-0.19%
2018/11/19	4	30.59	3	30.83	31.00	1	6,184	0.02%
2018/11/16	1	31.85	1	31.85	32.00	0	6,094	0.00%
2018/11/15	1	32.70	1	32.90	32.60	0	6,026	0.00%
2018/11/14	31	32.72	31	32.75	32.90	0	5,900	0.00%
2018/11/13	22	30.58	16	30.86	31.10	6	5,631	0.11%
2018/11/12	1	29.60	4	29.48	29.55	-3	5,464	-0.05%
2018/11/09	4	29.05	4	29.15	29.30	0	5,449	0.00%
2018/11/08	2	29.55	22	30.63	29.70	-20	5,481	-0.36%
2018/11/07	29	28.27	20	28.75	29.60	9	5,363	0.17%
2018/11/06	0	0.00	1	27.05	26.95	-1	5,306	-0.02%
2018/11/05	5	27.75	5	28.05	28.05	0	5,299	0.00%
2018/11/01	0	0.00	1	25.00	25.20	-1	5,330	-0.02%
2018/10/31	1	24.50	1	24.55	24.65	0	5,317	0.00%
2018/10/30	14	24.41	3	24.53	24.40	11	5,287	0.21%
2018/10/26	2	25.35	1	25.25	25.70	1	5,200	0.02%
2018/10/24	0	0.00	1	26.65	26.95	-1	5,109	-0.02%
2018/10/18	0	0.00	2	24.90	24.60	-2	4,852	-0.04%
2018/10/17	3	24.90	0	0.00	24.35	3	4,821	0.06%
2018/10/15	2	23.85	0	0.00	23.90	2	4,732	0.04%
2018/10/12	4	23.96	2	23.95	24.25	2	4,700	0.04%
2018/10/11	0	0.00	1	24.00	23.95	-1	4,645	-0.02%
2018/10/09	1	26.80	1	26.60	26.60	0	4,532	0.00%
2018/10/08	3	27.78	4	27.71	26.80	-1	4,491	-0.02%
2018/10/05	2	28.90	0	0.00	28.80	2	4,394	0.05%
2018/10/04	1	29.70	0	0.00	29.70	1	4,309	0.02%
2018/10/03	4	30.55	5	31.04	30.85	-1	4,247	-0.02%
2018/10/02	1	30.30	1	30.25	30.00	0	4,113	0.00%
2018/10/01	2	29.83	4	30.15	30.10	-2	4,069	-0.05%
2018/09/28	4	29.86	4	29.64	30.05	0	4,025	0.00%
2018/09/27	4	29.23	3	29.42	29.40	1	3,937	0.03%
2018/09/26	8	30.43	4	30.30	29.90	4	3,854	0.10%
2018/09/25	3	31.50	6	31.18	31.50	-3	3,757	-0.08%
2018/09/21	2	31.53	4	31.54	31.15	-2	3,712	-0.05%
2018/09/20	2	32.58	4	31.96	32.00	-2	3,638	-0.05%
2018/09/19	0	0.00	7	33.29	32.90	-7	3,554	-0.20%
2018/09/18	1	34.00	1	33.30	33.00	0	3,551	0.00%
2018/09/17	104	35.03	96	35.23	34.30	8	3,421	0.23%	大買/
2018/09/14	29	33.63	24	33.78	34.00	5	3,060	0.16%
2018/09/13	12	32.75	12	32.79	32.60	0	2,683	0.00%
2018/09/12	0	0.00	1	32.00	31.15	-1	2,380	-0.04%
2018/09/11	0	0.00	1	32.20	31.30	-1	2,317	-0.04%
2018/09/07	6	31.51	6	31.14	30.80	0	2,110	0.00%
2018/09/06	2	31.28	12	32.35	31.00	-10	2,012	-0.50%
2018/09/05	1	30.55	2	30.83	32.50	-1	1,849	-0.05%
2018/09/04	3	29.55	6	29.94	30.00	-3	1,631	-0.18%
2018/09/03	24	29.54	23	28.70	28.60	1	1,556	0.06%
2018/08/30	2	28.80	2	28.95	28.80	0	1,455	0.00%
2018/08/15	5	29.00	7	29.31	30.20	-2	1,407	-0.14%
2018/08/14	4	29.40	3	29.58	29.80	1	1,355	0.07%
2018/08/13	3	29.43	2	29.38	29.40	1	1,316	0.08%
2018/08/10	1	28.70	0	0.00	28.85	1	1,263	0.08%
2018/08/02	10	27.00	0	0.00	26.75	10	1,150	0.87%
2018/06/29	1	27.80	1	28.10	27.85	0	1,508	0.00%
2018/06/28	2	28.23	2	28.45	28.00	0	1,520	0.00%
2018/06/27	7	28.64	10	28.70	29.00	-3	1,600	-0.19%
2018/06/26	1	26.80	1	26.95	26.95	0	1,690	0.00%
2018/06/25	2	27.15	3	27.15	27.55	-1	1,730	-0.06%
2018/06/21	2	26.60	0	0.00	26.90	2	1,814	0.11%
2018/06/20	1	26.80	0	0.00	26.50	1	1,847	0.05%
2018/06/19	1	27.25	2	27.25	27.05	-1	1,878	-0.05%
2018/06/12	1	27.20	1	27.45	27.10	0	2,084	0.00%
2018/06/11	0	0.00	40	26.92	26.90	-40	2,111	-1.89%
2018/06/08	0	0.00	10	26.78	27.00	-10	2,188	-0.46%
2018/06/07	11	27.43	12	27.22	27.20	-1	2,252	-0.04%
2018/06/06	10	26.80	0	0.00	26.75	10	2,464	0.41%
2018/06/05	10	26.45	10	26.54	26.45	0	2,679	0.00%
2018/06/04	1	27.05	2	26.70	26.75	-1	2,999	-0.03%
2018/05/29	0	0.00	20	25.59	25.35	-20	3,686	-0.54%
2018/05/28	0	0.00	10	25.80	25.75	-10	3,777	-0.26%
2018/05/24	0	0.00	5	25.95	26.30	-5	3,823	-0.13%
2018/05/23	20	25.66	0	0.00	25.60	20	3,840	0.52%
2018/05/22	5	25.75	1	25.65	25.70	4	3,851	0.10%
2018/05/18	23	25.16	0	0.00	25.05	23	3,832	0.60%
2018/05/17	58	25.33	30	25.20	25.25	28	3,828	0.73%
2018/05/16	0	0.00	1	25.35	25.20	-1	3,820	-0.03%
2018/05/15	2	25.23	2	25.40	25.20	0	3,824	0.00%
2018/05/14	1	25.20	4	25.10	25.15	-3	3,860	-0.08%
2018/05/11	1	25.95	0	0.00	25.70	1	3,844	0.03%
2018/05/08	1	26.40	0	0.00	26.15	1	3,838	0.03%
2018/05/03	3	26.85	4	26.99	26.75	-1	3,833	-0.03%
2018/05/02	2	26.73	0	0.00	26.60	2	3,838	0.05%
2018/04/30	1	27.05	1	27.30	26.85	0	3,844	0.00%
2018/04/26	1	27.15	0	0.00	26.60	1	3,864	0.03%
2018/04/24	1	27.85	0	0.00	27.65	1	3,863	0.03%
2018/04/23	3	28.97	1	28.20	28.20	2	3,854	0.05%
2018/04/20	2	29.58	2	29.70	29.60	0	3,848	0.00%
2018/04/19	1	29.60	3	30.02	30.00	-2	3,875	-0.05%
2018/04/18	1	29.95	1	29.30	29.50	0	3,958	0.00%
2018/04/17	2	30.50	2	29.50	29.50	0	3,946	0.00%
2018/04/13	1	30.45	2	31.20	30.60	-1	3,914	-0.03%
2018/04/11	1	31.25	0	0.00	30.70	1	3,869	0.03%
2018/04/10	0	0.00	2	31.60	31.50	-2	3,835	-0.05%
2018/04/09	1	31.55	0	0.00	31.15	1	3,837	0.03%
2018/03/31	2	33.80	4.3	33.78	33.95	-2.3	3,746	-0.06%
2018/03/30	1	35.10	0	0.00	33.70	1	3,724	0.03%
2018/03/29	14	34.21	29	34.58	35.70	-15	3,609	-0.42%
2018/03/28	10	33.10	1	32.95	32.60	9	3,441	0.26%
2018/03/27	35	32.71	35.1	32.65	32.70	-0.1	3,386	0.00%
2018/03/21	8	32.26	2	32.38	32.35	6	3,193	0.19%
2018/03/19	1	31.25	1	31.50	31.50	0	3,129	0.00%
2018/03/16	2	32.20	0	0.00	31.50	2	3,056	0.07%
2018/03/14	1	32.55	1	32.80	33.00	0	2,939	0.00%
2018/03/13	0	0.00	7	33.98	33.90	-7	2,857	-0.24%
2018/03/12	2	32.08	2	32.60	34.50	0	2,799	0.00%
2018/03/07	2	31.90	0	0.00	31.90	2	2,037	0.10%
2018/03/06	4	31.99	7	32.27	33.20	-3	1,914	-0.16%
2018/03/05	10	31.54	30	31.84	32.65	-20	1,688	-1.18%
2018/03/02	1	30.65	0	0.00	29.90	1	1,423	0.07%
2018/03/01	11	29.50	16	28.03	30.40	-5	1,289	-0.39%
2018/02/26	0	0.00	1	27.75	27.80	-1	1,165	-0.09%
2018/02/23	0	0.00	16	27.21	27.30	-16	1,141	-1.40%
2018/02/01	1	26.30	1	26.65	26.80	0	1,173	0.00%
2018/01/31	2	26.25	2	26.35	26.20	0	1,257	0.00%
2018/01/30	1	26.50	0	0.00	26.45	1	1,263	0.08%
2018/01/29	1	26.30	1	26.40	26.40	0	1,255	0.00%
2018/01/26	1	26.00	1	26.05	26.05	0	1,262	0.00%
2018/01/25	1	26.05	1	25.90	25.90	0	1,277	0.00%
2018/01/22	8	26.58	0	0.00	26.40	8	1,342	0.60%
2018/01/18	1	26.95	0	0.00	26.70	1	1,615	0.06%
2018/01/17	1	27.10	1	27.05	27.05	0	1,779	0.00%
2018/01/16	9	27.21	1	27.20	27.20	8	1,762	0.45%
2018/01/15	10	27.35	10	27.70	27.70	0	1,735	0.00%
2018/01/12	0	0.00	15	27.73	27.65	-15	1,710	-0.88%
2018/01/11	1	26.40	5	26.35	26.55	-4	1,627	-0.25%
2018/01/10	2	26.45	0	0.00	26.30	2	1,618	0.12%
2018/01/09	1	26.40	1	26.45	26.45	0	1,611	0.00%