南電 (8046)-合庫-桃園券商分點個股進出

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
194.0
漲跌
--
漲幅
0.00%
成交量
2,516張
產業
上市電子零組件類股
1414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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/06/14	1.1	194.73	1	196.50	194.00	0.1	3,378	0.00%
2024/06/13	1.1	193.14	1	193.00	194.00	0.1	3,391	0.00%
2024/06/12	0.1	195.00	1.1	191.29	191.00	-1	3,401	-0.03%
2024/06/11	1.2	190.98	0	0.00	191.00	1.2	3,377	0.03%
2024/06/07	2.1	193.95	1	192.50	194.50	1.1	3,371	0.03%
2024/06/06	4	191.88	1	192.00	189.50	3	3,358	0.09%
2024/06/05	12.1	193.41	0	0.00	191.00	12.1	3,350	0.36%
2024/06/03	5	197.80	3	202.50	197.00	2	3,348	0.06%
2024/05/31	0	0.00	1	204.50	195.50	-1	3,320	-0.03%
2024/05/30	0	0.00	11	203.14	202.50	-11	2,957	-0.37%
2024/05/29	19	210.55	15	209.03	207.00	4	2,959	0.14%
2024/05/28	9	196.44	15.4	196.06	202.00	-6.4	2,753	-0.23%
2024/05/27	0	0.00	5	185.50	188.50	-5	2,731	-0.18%
2024/05/24	0	187.00	1	185.50	186.00	-1	2,812	-0.03%
2024/05/23	1.1	189.98	1	190.00	189.00	0.1	2,818	0.00%
2024/05/22	2	187.50	0.1	188.00	188.00	1.9	2,806	0.07%
2024/05/21	5	184.10	0	0.00	183.50	5	2,836	0.18%
2024/05/20	0	0.00	1	190.00	187.00	-1	2,844	-0.04%
2024/05/17	0.1	193.50	0	0.00	190.00	0.1	2,858	0.00%
2024/05/16	3	192.00	6	192.58	193.50	-3	2,900	-0.10%
2024/05/15	3	187.00	3	187.67	191.00	0	2,889	0.00%
2024/05/14	1	189.00	0	0.00	190.00	1	2,847	0.04%
2024/05/13	3	190.17	3	190.17	190.50	0	2,844	0.00%
2024/05/08	0.1	188.00	2	188.50	189.00	-2	2,854	-0.07%
2024/05/07	0	0.00	1	186.00	186.00	-1	2,866	-0.03%
2024/05/06	0	0.00	5	185.00	185.00	-5	2,875	-0.18%
2024/05/03	1	184.50	5	186.80	184.50	-4	2,850	-0.14%
2024/05/02	2.1	182.52	4	184.00	182.50	-1.9	2,859	-0.07%
2024/04/30	2.1	188.05	0	0.00	187.00	2.1	2,855	0.07%
2024/04/29	1	188.50	4	189.63	190.50	-3	2,864	-0.10%
2024/04/26	6.1	188.34	1	188.00	188.00	5.1	2,872	0.18%
2024/04/25	1	190.00	1	188.50	188.00	0	2,880	0.00%
2024/04/24	13	194.38	10	194.00	194.50	3	2,849	0.11%
2024/04/23	6	181.75	1	184.00	185.00	5	2,742	0.18%
2024/04/22	1	176.00	0	0.00	174.50	1	2,657	0.04%
2024/04/19	8.2	176.62	11	173.59	171.50	-2.8	2,634	-0.10%
2024/04/18	0	0.00	8	180.25	179.00	-8	2,557	-0.31%
2024/04/17	3.1	182.00	6	182.33	181.50	-2.9	2,527	-0.11%
2024/04/16	3.1	185.31	2	184.25	185.00	1.1	2,493	0.04%
2024/04/15	5.3	191.32	2	192.50	190.50	3.3	2,500	0.13%
2024/04/12	1	200.00	6	199.50	199.00	-5	2,528	-0.20%
2024/04/11	3	200.67	10	200.00	199.50	-7	2,601	-0.27%
2024/04/10	1	203.00	1	206.50	203.00	0	2,740	0.00%
2024/04/09	1	205.50	1.1	207.00	206.50	-0.1	2,765	0.00%
2024/04/08	2	206.02	0	0.00	206.50	2	2,794	0.07%
2024/04/03	4	208.89	0	0.00	209.00	4	2,805	0.14%
2024/04/01	1	208.00	4	208.63	209.50	-3	2,812	-0.11%
2024/03/29	2	201.00	3.3	199.68	200.50	-1.3	2,785	-0.05%
2024/03/28	5.2	199.31	2	198.75	198.00	3.2	2,778	0.12%
2024/03/27	1	204.00	0	0.00	202.00	1	2,823	0.04%
2024/03/26	1	211.25	1	207.50	204.00	0	2,872	0.00%
2024/03/22	1	211.00	7	211.29	211.00	-6	2,996	-0.20%
2024/03/21	5	214.00	0	0.00	212.00	5	3,036	0.16%
2024/03/19	3	210.64	6	210.75	211.50	-3	3,104	-0.10%
2024/03/18	0	0.00	1	211.00	211.00	-1	3,115	-0.03%
2024/03/15	1	201.08	5	202.40	202.00	-4	3,110	-0.13%
2024/03/14	3	204.50	1	203.00	206.00	2	3,108	0.06%
2024/03/13	0.1	206.25	2	209.50	203.00	-1.9	3,126	-0.06%
2024/03/12	0	0.00	2	209.00	209.00	-2	3,128	-0.06%
2024/03/11	1	207.00	0.4	207.00	207.50	0.6	3,199	0.02%
2024/03/08	2.1	207.88	1	205.00	206.50	1.1	3,322	0.03%
2024/03/07	1.1	204.11	0	0.00	203.50	1.1	3,378	0.03%
2024/03/06	0.1	207.00	0	207.50	206.00	0.1	3,388	0.00%
2024/03/05	4	211.00	1	211.50	210.00	3	3,400	0.09%
2024/03/04	1.2	208.67	0.1	209.50	209.00	1.1	3,442	0.03%
2024/03/01	3	211.67	2.2	211.27	210.50	0.8	3,459	0.02%
2024/02/29	1.1	209.47	0	0.00	211.50	1.1	3,458	0.03%
2024/02/27	5.3	212.04	0.2	211.50	210.50	5	3,424	0.15%
2024/02/26	3.1	222.03	0	0.00	221.00	3.1	3,357	0.09%
2024/02/23	0.3	223.67	1	223.50	221.50	-0.7	3,390	-0.02%
2024/02/22	3	225.33	1	225.00	225.00	2	3,425	0.06%
2024/02/21	0	0.00	1	228.00	228.00	-1	3,411	-0.03%
2024/02/19	1	230.04	1	231.50	230.50	0	3,454	0.00%
2024/02/16	0	0.00	1	227.01	228.00	-1	3,462	-0.03%
2024/02/15	1	221.00	3	228.50	224.50	-2	3,465	-0.06%
2024/02/05	2	226.00	0	0.00	225.50	2	3,451	0.06%
2024/01/31	0	0.00	1	227.50	227.00	-1	3,579	-0.03%
2024/01/30	0	0.00	6	229.00	227.00	-6	3,603	-0.17%
2024/01/29	7	227.14	0	0.00	228.00	7	3,628	0.19%
2024/01/26	7	223.07	1	224.00	225.00	6	3,738	0.16%
2024/01/25	2	225.50	1	224.00	224.50	1	3,778	0.03%
2024/01/24	1	226.00	10	226.50	225.50	-9	3,781	-0.24%
2024/01/23	4	227.00	1	227.00	227.50	3	3,825	0.08%
2024/01/22	5	224.40	0	0.00	225.00	5	3,827	0.13%
2024/01/19	2	221.75	2	222.25	221.50	0	3,865	0.00%
2024/01/18	5	218.20	0	0.00	216.50	5	3,906	0.13%
2024/01/17	4.1	222.00	1.7	219.55	218.50	2.4	3,917	0.06%
2024/01/16	0	0.00	3	221.33	223.50	-3	3,903	-0.08%
2024/01/15	2	226.98	0	0.00	224.00	2	3,890	0.05%
2024/01/12	10	229.00	0	0.00	229.00	10	3,882	0.26%
2024/01/11	0	0.00	1	227.00	228.00	-1	3,931	-0.03%
2024/01/10	1	225.50	2	225.25	225.50	-1	3,980	-0.03%
2024/01/09	12	226.71	1	226.50	226.00	11	3,991	0.28%
2024/01/08	2.2	226.23	0	0.00	224.50	2.2	3,978	0.06%
2024/01/05	11.5	228.39	0	0.00	227.00	11.5	3,914	0.29%
2024/01/04	38.9	233.74	25.1	232.80	231.00	13.8	3,860	0.36%
2024/01/03	1.2	244.67	0	0.00	243.00	1.2	3,772	0.03%
2024/01/02	0.1	250.00	0	0.00	250.00	0.1	3,822	0.00%
2023/12/29	3	250.50	2	251.00	251.50	1	3,818	0.03%
2023/12/28	1.2	247.01	0	0.00	248.00	1.2	3,827	0.03%
2023/12/27	2	250.00	0	250.00	250.00	2	3,836	0.05%
2023/12/26	6	247.17	1	249.00	247.50	5	3,883	0.13%
2023/12/25	0	246.00	0.1	245.00	246.00	-0.1	3,936	0.00%
2023/12/22	1.1	241.64	0	0.00	241.50	1.1	3,974	0.03%
2023/12/19	0.1	246.00	0	0.00	244.50	0.1	3,977	0.00%
2023/12/18	0	0.00	1.1	247.77	251.50	-1.1	3,974	-0.03%
2023/12/15	1	253.50	1.1	255.27	252.50	-0.1	4,052	0.00%
2023/12/14	0	0.00	1	251.50	252.00	-1	4,078	-0.02%
2023/12/13	0	0.00	3	249.50	250.00	-3	4,157	-0.07%
2023/12/12	1	248.50	2	250.25	248.00	-1	4,381	-0.02%
2023/12/11	1	253.50	0.2	252.67	252.50	0.9	4,415	0.02%
2023/12/08	0	0.00	3	250.50	250.00	-3	4,443	-0.07%
2023/12/07	0	0.00	1	250.50	247.00	-1	4,529	-0.02%
2023/12/06	4	252.99	2	254.25	249.00	2	4,527	0.04%
2023/12/05	1	252.50	3.1	252.44	252.50	-2.1	4,476	-0.05%
2023/12/04	5.1	247.93	4	247.13	250.50	1.1	4,364	0.02%
2023/12/01	0	0.00	0.1	250.00	249.50	-0.1	4,269	0.00%
2023/11/30	3	248.17	0	0.00	248.00	3	4,251	0.07%
2023/11/29	11.1	246.35	3	245.50	251.00	8.1	4,252	0.19%
2023/11/28	0	0.00	4.1	242.28	245.00	-4.1	4,208	-0.10%
2023/11/27	3	238.00	1	240.00	239.00	2	4,170	0.05%
2023/11/24	2	238.00	1.3	238.89	238.00	0.7	4,195	0.02%
2023/11/22	1	237.50	0	0.00	237.00	1	4,265	0.02%
2023/11/21	2	242.50	3	241.67	242.50	-1	4,264	-0.02%
2023/11/20	0	0.00	5	238.90	239.00	-5	4,280	-0.12%
2023/11/17	3	236.67	1.5	236.67	237.00	1.5	4,269	0.04%
2023/11/16	2.1	236.22	3	239.00	238.50	-0.9	4,271	-0.02%
2023/11/15	1.1	236.00	3	236.50	235.50	-1.9	4,240	-0.04%
2023/11/14	0	230.50	0	0.00	230.50	0	4,201	0.00%
2023/11/13	2	231.75	4	233.25	230.50	-2	4,221	-0.05%
2023/11/10	2	223.27	2	224.75	228.00	0	4,226	0.00%
2023/11/09	3.1	228.51	0	0.00	227.50	3.1	4,200	0.07%
2023/11/08	5	231.10	1	234.00	231.00	4	4,201	0.10%
2023/11/07	1.1	232.64	2	235.00	232.50	-0.9	4,181	-0.02%
2023/11/06	1	235.50	3	236.17	237.00	-2	4,201	-0.05%
2023/11/03	10.1	234.64	2	233.75	232.50	8.1	4,199	0.19%
2023/11/02	1	244.50	2	245.25	243.00	-1	4,130	-0.02%
2023/11/01	7.1	239.43	5	239.10	240.00	2.1	4,126	0.05%
2023/10/31	1	235.50	2	236.75	236.00	-1	4,181	-0.02%
2023/10/27	2	231.75	3	234.50	233.50	-1	4,309	-0.02%
2023/10/26	5	231.01	0	0.00	229.00	5	4,322	0.12%
2023/10/25	0	239.50	1	240.50	238.00	-1	4,282	-0.02%
2023/10/24	3	236.00	0	0.00	238.00	3	4,327	0.07%
2023/10/23	0	239.50	0	0.00	237.00	0	4,353	0.00%
2023/10/20	3	239.83	1	238.50	239.50	2	4,398	0.05%
2023/10/19	4.3	244.23	2	242.00	242.50	2.3	4,421	0.05%
2023/10/18	2	252.50	1	249.51	250.50	1	4,439	0.02%
2023/10/16	3	252.83	1	253.50	253.00	2	4,580	0.04%
2023/10/12	1	256.00	2	256.78	256.50	-1	4,835	-0.02%
2023/10/11	1	260.00	4	258.13	260.00	-3	4,923	-0.06%
2023/10/06	5.7	255.94	0.2	254.00	251.50	5.5	5,040	0.11%
2023/10/05	1	262.00	0	0.00	260.50	1	5,050	0.02%
2023/10/04	3.3	258.77	2	260.50	264.00	1.3	5,058	0.03%
2023/10/02	2	268.00	3	269.83	267.50	-1	5,179	-0.02%
2023/09/27	1	265.00	1.2	263.07	265.00	-0.2	5,166	0.00%
2023/09/26	0.3	264.67	0	0.00	263.00	0.3	5,193	0.01%
2023/09/25	2	267.75	5	270.40	269.00	-3	5,186	-0.06%
2023/09/22	2	261.75	4	264.13	267.00	-2	5,138	-0.04%
2023/09/21	2	262.50	2	262.25	263.50	0	5,088	0.00%
2023/09/20	3.2	263.39	0	0.00	260.50	3.2	5,100	0.06%
2023/09/19	1.1	271.67	1	273.50	271.00	0.1	5,047	0.00%
2023/09/18	6	273.83	4.2	271.56	272.50	1.8	4,983	0.04%
2023/09/15	16.1	268.44	24.3	269.23	272.00	-8.2	4,889	-0.17%
2023/09/14	1.1	258.05	6	258.33	259.00	-4.9	4,683	-0.10%
2023/09/13	5	258.30	4	259.12	257.50	1	4,665	0.02%
2023/09/12	4	259.62	19.2	258.48	260.50	-15.1	4,689	-0.32%
2023/09/11	0	0.00	0	250.50	251.00	0	4,724	0.00%
2023/09/08	4	247.88	2	250.00	249.00	2	4,791	0.04%
2023/09/07	2.2	249.29	4	250.25	250.00	-1.9	4,860	-0.04%
2023/09/06	5	248.00	1	248.50	249.00	4	4,890	0.08%
2023/09/05	0	0.00	1	249.00	248.00	-1	4,945	-0.02%
2023/09/04	9	244.44	12	246.08	250.00	-3	5,054	-0.06%
2023/09/01	1	239.50	1	241.00	243.00	0	5,138	0.00%
2023/08/31	0	242.50	0	0.00	241.50	0	5,234	0.00%
2023/08/30	5.1	244.88	4	242.50	243.00	1.1	5,299	0.02%
2023/08/29	6	240.75	8	242.50	244.00	-2	5,405	-0.04%
2023/08/28	0.1	238.00	0	0.00	236.50	0.1	5,416	0.00%
2023/08/25	3	231.33	3	232.00	231.00	0	5,489	0.00%
2023/08/24	3	236.00	4.1	239.81	239.50	-1.1	5,579	-0.02%
2023/08/23	1	229.50	0	0.00	230.50	1	5,698	0.02%
2023/08/22	1.1	227.82	0	0.00	229.50	1.1	5,872	0.02%
2023/08/18	1	230.62	3	233.83	231.00	-2	6,247	-0.03%
2023/08/17	2	233.75	4	232.50	236.50	-2	6,326	-0.03%
2023/08/16	2	238.01	0	0.00	236.00	2	6,441	0.03%
2023/08/15	0.3	236.00	1	236.00	236.50	-0.7	6,553	-0.01%
2023/08/14	3	231.83	0	0.00	232.00	3	6,639	0.05%
2023/08/11	6.1	240.82	9	238.00	238.50	-2.9	6,726	-0.04%
2023/08/10	4.2	241.56	4	240.00	238.50	0.2	6,828	0.00%
2023/08/09	3	247.83	3	248.50	247.00	0	6,830	0.00%
2023/08/08	8.1	246.08	6	245.33	245.00	2.1	6,867	0.03%
2023/08/07	1.1	253.77	2	251.00	250.50	-0.9	6,877	-0.01%
2023/08/04	11	249.09	8	252.38	252.50	3	6,923	0.04%
2023/08/02	9	253.61	2.1	253.78	251.50	7	7,040	0.10%
2023/08/01	7.1	250.21	4.1	254.14	249.50	3	7,091	0.04%
2023/07/31	2	253.73	0	0.00	248.00	2	7,135	0.03%
2023/07/28	3	253.50	0	0.00	254.50	3	7,229	0.04%
2023/07/27	1	250.00	0	0.00	250.00	1	7,271	0.01%
2023/07/26	6	254.93	4	257.38	254.50	2	7,344	0.03%
2023/07/25	3.1	262.97	7.3	261.64	258.00	-4.3	7,480	-0.06%
2023/07/24	3	261.33	3.1	263.71	261.50	-0.1	7,518	0.00%
2023/07/21	6.2	258.83	4	259.38	258.00	2.2	7,599	0.03%
2023/07/20	5	269.20	4	271.00	267.00	1	7,689	0.01%
2023/07/19	5.1	271.81	6	272.25	266.50	-0.9	7,723	-0.01%
2023/07/18	22.2	275.70	12	272.50	275.50	10.2	7,678	0.13%
2023/07/17	2.1	264.48	2	262.50	262.50	0.1	7,491	0.00%
2023/07/14	3	266.33	10	267.25	266.00	-7	7,540	-0.09%
2023/07/13	6.1	266.75	3	263.83	264.50	3.1	7,468	0.04%
2023/07/12	0	0.00	5	252.90	254.50	-5	7,352	-0.07%
2023/07/11	1	248.00	1	247.00	247.00	0	7,336	0.00%
2023/07/10	3.1	247.34	0.3	244.00	243.50	2.8	7,441	0.04%
2023/07/07	3.1	247.88	2	250.00	246.50	1.1	7,447	0.02%
2023/07/06	2.3	257.22	4	257.50	255.50	-1.7	7,352	-0.02%
2023/07/05	4.1	264.71	3	266.33	261.50	1.1	7,356	0.01%
2023/07/04	5.1	262.43	1	262.50	262.00	4.1	7,334	0.06%
2023/07/03	0	0.00	5	266.30	270.00	-5	7,384	-0.07%
2023/06/30	3	262.00	1	264.00	264.00	2	7,531	0.03%
2023/06/29	0.1	264.00	1	265.00	262.50	-0.9	7,637	-0.01%
2023/06/28	5.3	265.16	0.1	264.00	262.00	5.2	7,679	0.07%
2023/06/27	2.2	273.23	0	0.00	268.50	2.2	7,779	0.03%
2023/06/26	0.4	275.50	0	0.00	275.00	0.4	7,818	0.01%
2023/06/21	2	279.50	0.1	279.50	278.00	1.9	8,025	0.02%
2023/06/20	3	281.33	0	0.00	281.50	3	8,127	0.04%
2023/06/16	18.3	280.01	36	280.54	279.50	-17.7	8,322	-0.21%
2023/06/15	4.1	284.39	1	282.00	281.00	3.1	8,296	0.04%
2023/06/14	0.1	294.83	5	294.30	293.50	-4.9	8,249	-0.06%
2023/06/13	2.1	290.98	11	291.64	293.00	-8.9	8,253	-0.11%
2023/06/12	0	284.50	6	285.00	286.00	-6	8,243	-0.07%
2023/06/09	2	283.99	1	282.50	284.50	1	8,308	0.01%
2023/06/08	11.7	284.01	13	281.85	282.00	-1.3	8,401	-0.02%
2023/06/07	14.4	290.19	2.3	292.00	290.00	12.2	8,463	0.14%
2023/06/06	7.2	297.43	1	299.50	296.50	6.2	8,514	0.07%
2023/06/05	2	305.00	3	307.17	305.00	-1	8,504	-0.01%
2023/06/02	5	302.80	8.3	306.32	308.00	-3.3	8,495	-0.04%
2023/06/01	3	298.83	4	299.63	298.50	-1	8,464	-0.01%
2023/05/31	2	302.00	2	299.00	303.00	0	8,667	0.00%
2023/05/30	2	297.50	1	299.50	294.00	1	8,725	0.01%
2023/05/29	6	301.52	3.3	306.73	302.50	2.8	8,686	0.03%
2023/05/26	7	306.71	9	307.39	303.00	-2	8,597	-0.02%
2023/05/25	2	305.72	12	302.19	302.50	-10	8,464	-0.12%
2023/05/24	0.2	287.10	1	290.02	292.00	-0.8	8,223	-0.01%
2023/05/23	0	0.00	1.1	289.36	289.00	-1.1	8,138	-0.01%
2023/05/22	8.1	282.93	104	281.11	281.50	-95.9	8,079	-1.19%	大賣/
2023/05/19	4	292.25	57.4	290.08	293.00	-53.4	7,965	-0.67%
2023/05/18	4	291.00	2.1	290.07	285.50	1.9	7,929	0.02%
2023/05/17	4.1	286.91	3	289.50	286.50	1.1	7,927	0.01%
2023/05/16	2.1	289.00	9.2	289.23	288.50	-7.1	7,854	-0.09%
2023/05/15	0	0.00	2	281.50	281.00	-2	7,773	-0.03%
2023/05/12	3.2	282.09	2.3	284.71	287.00	1	7,789	0.01%
2023/05/11	0	0.00	1.2	283.43	278.00	-1.2	7,758	-0.01%
2023/05/10	53.1	283.50	4	282.75	282.50	49.1	7,761	0.63%
2023/05/09	106	286.77	68.3	284.13	287.50	37.7	7,767	0.49%	大買/
2023/05/08	22.2	280.74	3.3	283.79	281.00	18.9	7,773	0.24%
2023/05/05	0	276.00	3.2	277.00	277.50	-3.2	7,758	-0.04%
2023/05/04	43.2	271.03	1	270.00	272.50	42.2	7,857	0.54%
2023/05/03	3.1	274.00	35.1	276.57	276.00	-32	7,900	-0.41%
2023/05/02	5.1	279.04	11.3	277.28	277.50	-6.2	7,915	-0.08%
2023/04/28	39	274.65	13	274.73	274.50	26	7,942	0.33%
2023/04/27	3	265.00	2	267.00	266.50	1	7,815	0.01%
2023/04/26	7.1	261.44	7	263.29	269.00	0.1	7,812	0.00%
2023/04/25	15.2	263.87	13.2	264.46	258.00	2	7,838	0.03%
2023/04/24	6.2	266.35	7	259.71	268.50	-0.9	7,743	-0.01%
2023/04/21	5.1	259.80	7	260.36	260.00	-1.9	7,734	-0.02%
2023/04/20	3.2	255.12	4	255.25	255.00	-0.8	7,732	-0.01%
2023/04/19	9.1	258.08	3	254.00	254.00	6.1	7,858	0.08%
2023/04/18	3	263.00	3	263.50	263.00	0	7,907	0.00%
2023/04/17	3.1	264.43	4	262.13	264.50	-0.9	8,079	-0.01%
2023/04/14	4	262.50	4	263.00	263.00	0	8,253	0.00%
2023/04/13	11.3	267.64	5.5	269.09	264.00	5.8	8,265	0.07%
2023/04/12	3.2	271.64	7	273.64	274.50	-3.8	8,201	-0.05%
2023/04/11	6	274.00	10	275.85	274.00	-4	8,246	-0.05%
2023/04/10	6	274.18	6	275.33	275.50	0	8,270	0.00%
2023/04/07	2.1	274.07	4	275.00	274.00	-1.9	8,272	-0.02%
2023/04/06	11.1	273.69	2	274.00	274.50	9.1	8,283	0.11%
2023/03/31	3	284.33	6	284.92	283.00	-3	8,310	-0.04%
2023/03/30	0	0.00	1.4	277.86	281.00	-1.4	8,315	-0.02%
2023/03/29	5	273.70	1	275.50	272.00	4	8,478	0.05%
2023/03/28	8	277.81	2	279.00	273.50	6	8,836	0.07%
2023/03/27	7.3	283.18	8	285.94	285.50	-0.7	8,862	-0.01%
2023/03/24	13.5	287.74	26	287.29	286.50	-12.5	9,014	-0.14%
2023/03/23	0	0.00	4	279.38	280.50	-4	8,871	-0.05%
2023/03/22	5	276.00	3	277.50	275.50	2	8,921	0.02%
2023/03/21	2	266.03	18	267.42	269.00	-16	8,944	-0.18%
2023/03/20	0	0.00	2	264.00	262.50	-2	8,933	-0.02%
2023/03/17	0	0.00	0	261.50	261.00	0	9,094	0.00%
2023/03/16	1	260.00	3	259.17	259.00	-2	9,229	-0.02%
2023/03/15	1	261.50	0	0.00	259.50	1	9,580	0.01%
2023/03/14	10	260.75	0	0.00	260.00	10	9,712	0.10%
2023/03/13	3	262.00	0.5	258.00	266.00	2.5	9,889	0.03%
2023/03/10	15	262.50	12.1	263.09	260.00	2.9	9,931	0.03%
2023/03/09	8	266.69	11.4	265.28	266.50	-3.4	10,174	-0.03%
2023/03/08	7	260.21	2	262.75	263.00	5	10,063	0.05%
2023/03/07	7.1	258.07	2.2	258.09	258.50	4.9	10,084	0.05%
2023/03/06	2	261.75	4	262.13	261.00	-2	10,128	-0.02%
2023/03/03	28	259.41	52.2	259.12	259.00	-24.2	10,261	-0.24%
2023/03/02	27	250.04	31	247.82	250.50	-4	10,165	-0.04%
2023/03/01	5.1	240.20	5	232.70	240.50	0.1	10,116	0.00%
2023/02/24	3.2	235.92	1	235.00	235.00	2.2	10,158	0.02%
2023/02/23	2.2	240.02	1	243.00	243.00	1.2	10,183	0.01%
2023/02/22	1	240.54	0	0.00	240.00	1	10,408	0.01%
2023/02/20	0	0.00	1	246.00	244.00	-1	10,845	-0.01%
2023/02/17	1	245.51	1	246.00	245.50	0	11,153	0.00%
2023/02/16	1.1	247.27	3	246.67	247.50	-1.9	11,793	-0.02%
2023/02/15	1	239.00	15.1	240.54	244.00	-14.1	11,900	-0.12%
2023/02/14	1	241.00	3	237.17	238.50	-2	11,952	-0.02%
2023/02/13	2.2	235.67	0	0.00	233.00	2.2	12,322	0.02%
2023/02/10	3.1	237.85	0	0.00	237.00	3.1	12,572	0.02%
2023/02/09	2	243.25	1	241.50	243.00	1	12,694	0.01%
2023/02/08	5	245.00	1	244.00	244.00	4	12,976	0.03%
2023/02/07	5	244.50	11.1	242.73	244.00	-6.1	13,058	-0.05%
2023/02/06	12.2	239.51	5	239.90	239.00	7.2	13,207	0.05%
2023/02/03	4	259.13	5	259.90	255.00	-1	13,161	-0.01%
2023/02/02	7	260.93	5	261.10	264.50	2	13,207	0.02%
2023/02/01	9.1	254.56	25.7	254.04	255.50	-16.7	13,225	-0.13%
2023/01/31	2	245.25	2	243.75	243.00	0	13,197	0.00%
2023/01/30	11.1	244.13	8	242.31	246.00	3.1	13,404	0.02%
2023/01/16	6.1	232.52	11	233.45	233.00	-4.9	13,839	-0.04%
2023/01/13	6	231.08	4	235.50	230.00	2	14,000	0.01%
2023/01/12	3	233.67	10	233.15	232.00	-7	14,152	-0.05%
2023/01/11	2.1	236.65	1	237.50	234.00	1.1	14,447	0.01%
2023/01/10	1.2	235.00	1	234.00	236.50	0.2	14,660	0.00%
2023/01/09	4	235.00	2	234.75	236.00	2	14,843	0.01%
2023/01/06	1	225.00	4.2	226.63	227.50	-3.2	14,819	-0.02%
2023/01/05	12.3	223.48	2	220.75	219.50	10.3	14,815	0.07%
2023/01/04	8.4	226.13	3.4	224.76	223.00	5	14,728	0.03%
2023/01/03	4	228.78	4	231.00	233.00	0	14,662	0.00%
2022/12/30	8	229.31	2	231.50	227.00	6	14,732	0.04%
2022/12/29	5	230.22	7	231.43	231.00	-2	14,768	-0.01%
2022/12/28	0.1	235.00	2	234.50	231.50	-1.9	14,913	-0.01%
2022/12/27	1	238.00	1	240.00	238.00	0	15,074	0.00%
2022/12/26	1	237.00	1.6	239.63	237.00	-0.6	15,149	0.00%
2022/12/23	4	241.25	2	242.75	242.00	2	15,276	0.01%
2022/12/22	13	237.23	12	236.50	243.00	1	15,283	0.01%
2022/12/21	4.2	236.33	4.4	237.68	237.00	-0.2	15,279	0.00%
2022/12/20	17.2	241.07	12.2	239.88	241.50	5	15,189	0.03%
2022/12/19	1.2	262.43	19	256.11	257.00	-17.9	14,930	-0.12%
2022/12/16	84.6	264.21	79.7	260.54	260.00	4.9	14,855	0.03%
2022/12/15	8.1	273.31	0	0.00	274.00	8.1	14,757	0.05%
2022/12/14	17	270.42	17.3	272.54	274.00	-0.2	14,743	0.00%
2022/12/13	18.2	275.86	15.1	273.84	270.00	3.1	14,790	0.02%
2022/12/12	9.1	280.49	1	278.50	281.00	8.1	14,675	0.06%
2022/12/09	4.2	284.52	2.5	290.10	281.50	1.7	14,751	0.01%
2022/12/08	15.1	284.88	20	284.38	287.00	-5	14,641	-0.03%
2022/12/07	71.4	288.25	45	280.14	278.50	26.4	14,622	0.18%
2022/12/06	1.5	303.28	5	308.70	304.50	-3.5	14,293	-0.02%
2022/12/05	10	307.65	9.1	309.99	310.50	0.9	14,155	0.01%
2022/12/02	32	288.81	33	291.98	295.50	-1	13,957	-0.01%
2022/12/01	33.1	286.75	39.2	287.17	286.50	-6.1	13,977	-0.04%
2022/11/30	0	0.00	7	266.57	269.50	-7	13,656	-0.05%
2022/11/29	7	267.93	2	269.00	267.00	5	13,768	0.04%
2022/11/28	3.1	270.33	0	0.00	273.00	3.1	13,889	0.02%
2022/11/25	8	274.06	14	273.86	271.00	-6	14,066	-0.04%
2022/11/24	0	0.00	4.1	265.00	270.00	-4.1	13,891	-0.03%
2022/11/23	1	260.00	20	261.50	259.00	-19	13,814	-0.14%
2022/11/22	1	260.52	0	0.00	262.00	1	13,857	0.01%
2022/11/21	2	262.00	0	0.00	261.00	2	13,867	0.01%
2022/11/18	4	263.36	1.5	264.74	258.00	2.6	13,855	0.02%
2022/11/17	25	268.32	4.1	266.52	267.50	21	13,777	0.15%
2022/11/16	6	268.42	9.6	269.53	272.50	-3.6	13,810	-0.03%
2022/11/15	13	265.58	6.3	267.52	270.50	6.7	13,909	0.05%
2022/11/14	23.2	264.77	33.5	267.21	263.00	-10.3	13,834	-0.07%
2022/11/11	0	0.00	6.3	256.50	256.50	-6.3	13,368	-0.05%
2022/11/10	3.3	232.92	1	234.50	233.50	2.3	13,309	0.02%
2022/11/09	10	228.60	13.2	230.49	234.50	-3.2	13,340	-0.02%
2022/11/08	11	221.68	67.2	221.31	219.00	-56.2	13,260	-0.42%
2022/11/07	5.2	215.67	2	216.25	214.50	3.2	13,156	0.02%
2022/11/04	3	213.50	3	217.00	217.00	0	13,147	0.00%
2022/11/03	24	215.52	23.3	216.17	217.00	0.7	12,958	0.01%
2022/11/02	2	214.00	9	213.39	217.50	-7	12,985	-0.05%
2022/11/01	6	209.50	3	212.00	208.50	3	12,849	0.02%
2022/10/31	52	211.06	1	213.00	211.50	51	12,874	0.40%
2022/10/28	14	206.82	14	208.93	208.50	0	12,879	0.00%
2022/10/27	31.2	203.31	32	204.27	207.00	-0.8	12,750	-0.01%
2022/10/26	21	203.29	16	199.34	199.50	5	12,741	0.04%
2022/10/25	29.1	208.65	23	208.76	207.00	6.1	12,665	0.05%
2022/10/24	23.2	206.91	30.1	207.98	207.50	-6.9	12,654	-0.05%
2022/10/21	22	200.41	13	201.15	195.00	9	12,710	0.07%
2022/10/20	18.1	198.27	5	199.40	199.50	13.1	12,735	0.10%
2022/10/19	56	207.04	74	205.78	205.00	-18	12,665	-0.14%
2022/10/18	52	201.00	50	196.58	201.00	2	12,497	0.02%
2022/10/17	86	193.98	75	192.85	195.00	11	12,474	0.09%
2022/10/14	36	193.86	44	190.08	195.50	-8	12,509	-0.06%
2022/10/13	7	180.79	2.5	182.90	178.00	4.5	12,619	0.04%
2022/10/12	4	189.25	4	191.00	189.00	0	12,571	0.00%
2022/10/11	29	194.05	23.5	188.23	187.50	5.5	12,616	0.04%
2022/10/07	1	203.98	1	206.50	204.00	0	12,604	0.00%
2022/10/06	1	206.00	1	203.00	207.00	0	12,628	0.00%
2022/10/05	4	202.38	107	204.50	200.50	-103	12,668	-0.81%	大賣/鉅額交易
2022/10/04	119	197.47	17	195.68	198.00	102	12,570	0.81%	大買/鉅額交易
2022/10/03	7	188.21	7.1	186.71	188.50	-0.1	12,519	0.00%
2022/09/29	8	188.44	7	190.21	186.00	1	12,684	0.01%
2022/09/28	8.1	192.71	0	0.00	187.00	8.1	12,715	0.06%
2022/09/27	1	194.55	1	193.50	200.00	0	12,759	0.00%
2022/09/26	1	199.00	6	199.34	193.00	-5	12,737	-0.04%
2022/09/23	4	206.38	3	206.50	205.00	1	12,722	0.01%
2022/09/22	6.2	208.61	9	208.00	207.00	-2.9	12,698	-0.02%
2022/09/21	0.1	217.25	0	0.00	216.00	0.1	12,641	0.00%
2022/09/20	53	218.21	52	219.38	220.50	1	12,644	0.01%
2022/09/19	0	0.00	2	222.25	222.00	-2	12,513	-0.02%
2022/09/16	25.3	224.11	23	224.13	221.50	2.3	12,492	0.02%
2022/09/15	9.1	230.66	3	233.50	228.00	6.1	12,403	0.05%
2022/09/14	20.3	227.02	14	228.43	229.50	6.3	12,408	0.05%
2022/09/13	5	242.00	52	247.71	240.00	-47	12,285	-0.38%
2022/09/12	1	246.50	1	250.00	246.50	0	12,262	0.00%
2022/09/08	50	243.00	1	244.50	242.00	49	12,336	0.40%
2022/09/07	59	240.08	56	245.06	242.00	3	12,397	0.02%
2022/09/06	5	251.60	6	251.58	250.50	-1	12,319	-0.01%
2022/09/05	6.2	249.16	11	249.82	247.50	-4.8	12,305	-0.04%
2022/09/02	15.2	245.34	7	245.50	243.00	8.2	12,206	0.07%
2022/09/01	25.1	254.51	25	250.68	244.50	0.1	12,032	0.00%
2022/08/31	1	269.00	1	266.00	270.50	0	11,794	0.00%
2022/08/30	1	265.00	1	268.00	267.50	0	11,767	0.00%
2022/08/29	11.1	262.50	1	267.50	266.50	10.1	11,715	0.09%
2022/08/26	17	280.94	10	281.25	278.00	7	11,605	0.06%
2022/08/25	3	275.00	4	275.88	276.00	-1	11,562	-0.01%
2022/08/24	35.1	271.73	30	271.90	270.00	5.1	11,603	0.04%
2022/08/23	35	279.33	130	280.24	274.00	-95	11,453	-0.83%	大賣/
2022/08/22	34	296.91	38	293.07	288.00	-4	11,245	-0.04%
2022/08/19	5	289.40	16	289.44	295.00	-11	10,925	-0.10%
2022/08/18	50	271.19	50	273.74	281.50	0	10,763	0.00%
2022/08/17	145	278.44	138	276.27	278.00	7	10,705	0.07%	大買/大賣/
2022/08/16	48	281.66	44	278.98	277.00	4	10,591	0.04%
2022/08/15	14	275.04	25.3	275.64	282.00	-11.3	10,432	-0.11%
2022/08/12	4	260.13	6	261.33	261.50	-2	10,094	-0.02%
2022/08/11	11	254.68	12	255.25	254.00	-1	9,930	-0.01%
2022/08/10	4	247.12	4	250.88	245.50	0	9,778	0.00%
2022/08/09	42	247.92	41	249.35	249.00	1	9,654	0.01%
2022/08/08	9	243.56	7	241.43	246.50	2	9,525	0.02%
2022/08/05	14	243.93	14	243.57	244.00	0	9,468	0.00%
2022/08/04	51	232.15	51	233.91	234.50	0	9,353	0.00%
2022/08/02	24	234.21	23	235.22	238.00	1	9,128	0.01%
2022/08/01	8	235.56	6	240.58	243.50	2	8,992	0.02%
2022/07/29	7.1	242.66	7	242.14	240.50	0.1	8,840	0.00%
2022/07/28	26.5	246.20	9	247.00	238.50	17.5	8,673	0.20%
2022/07/27	40	259.04	12	262.38	263.50	28	8,248	0.34%
2022/07/26	58.2	268.68	49	261.23	254.50	9.2	7,993	0.12%
2022/07/25	98	277.68	78	277.74	272.00	20	7,811	0.26%
2022/07/22	66	284.53	25	284.68	278.50	41	7,679	0.53%
2022/07/21	40	276.83	63.1	279.27	282.00	-23.1	7,498	-0.31%
2022/07/20	8	264.13	15	264.34	266.50	-7	7,230	-0.10%
2022/07/19	59	257.76	62	255.69	253.00	-3	7,063	-0.04%
2022/07/18	96	259.13	97	260.14	259.00	-1	7,012	-0.01%
2022/07/15	28	247.34	40	249.20	253.50	-12	6,872	-0.17%
2022/07/14	36	245.99	12	243.38	247.00	24	6,744	0.36%
2022/07/13	28	245.18	26	248.26	242.00	2	6,583	0.03%
2022/07/12	6.9	241.02	6	241.92	238.50	0.9	6,465	0.01%
2022/07/11	11.1	255.04	37	250.54	248.50	-25.9	6,373	-0.41%
2022/07/08	23	259.13	26	260.77	262.00	-3	6,216	-0.05%
2022/07/07	45	244.00	23.1	249.90	251.50	22	5,992	0.37%
2022/07/06	9	245.74	10	247.75	243.00	-1	5,833	-0.02%
2022/07/05	22	245.51	22	247.91	247.00	0	5,761	0.00%
2022/07/04	24	250.46	24	253.56	244.00	0	5,570	0.00%
2022/07/01	15	255.07	35.9	258.01	244.00	-20.9	5,428	-0.39%
2022/06/30	1	269.00	1.1	263.51	260.50	-0.1	5,294	0.00%
2022/06/29	24	277.81	19.2	279.13	273.50	4.8	5,213	0.09%
2022/06/28	13	296.50	1	310.50	289.50	12	5,134	0.23%
2022/06/27	1	295.50	20	305.80	312.50	-19	5,099	-0.37%
2022/06/24	7	287.57	8.1	292.37	284.50	-1.1	5,038	-0.02%
2022/06/23	0	293.13	0	0.00	286.50	0	4,981	0.00%
2022/06/22	14	303.75	0	0.00	294.00	14	4,931	0.28%
2022/06/21	7	308.43	40	310.25	314.00	-33	4,846	-0.68%
2022/06/20	2	301.50	6	305.00	299.00	-4	4,812	-0.08%
2022/06/17	9	315.50	17.4	317.38	316.00	-8.4	4,736	-0.18%
2022/06/16	6	331.42	11	328.14	316.00	-5	4,613	-0.11%
2022/06/15	21.1	337.29	1	329.00	329.50	20.1	4,489	0.45%
2022/06/14	29	339.31	32.1	343.43	343.00	-3.1	4,421	-0.07%
2022/06/13	6.1	344.92	7	346.21	345.00	-0.9	4,377	-0.02%
2022/06/10	11.1	364.22	2	361.75	365.00	9.1	4,379	0.21%
2022/06/09	18	370.36	21	373.31	372.00	-3	4,350	-0.07%
2022/06/08	1	366.00	4	368.63	365.00	-3	4,333	-0.07%
2022/06/07	2	367.50	3	367.50	367.50	-1	4,335	-0.02%
2022/06/06	4	376.38	2	379.00	373.00	2	4,331	0.05%
2022/06/02	1	364.52	0	0.00	372.00	1	4,373	0.02%
2022/06/01	21	378.09	1	371.50	371.00	20	4,385	0.46%
2022/05/31	3	392.17	0	0.00	394.50	3	4,295	0.07%
2022/05/30	9.1	389.12	24	388.90	395.00	-14.9	4,324	-0.35%
2022/05/27	6	374.83	10	376.90	376.50	-4	4,282	-0.09%
2022/05/26	9	373.17	2	380.50	368.00	7	4,372	0.16%
2022/05/25	10	371.40	26.1	381.77	381.00	-16.1	4,314	-0.37%
2022/05/24	17	391.03	2	381.50	380.00	15	4,219	0.36%
2022/05/23	3	397.17	4	398.63	397.50	-1	4,195	-0.02%
2022/05/20	7	401.08	0	0.00	401.50	7	4,207	0.17%
2022/05/19	14	401.57	16	403.09	407.50	-2	4,241	-0.05%
2022/05/18	11	412.95	13	418.19	414.00	-2	4,263	-0.05%
2022/05/17	0	0.00	10	405.40	407.50	-10	4,259	-0.23%
2022/05/16	36	407.10	32.1	412.55	401.00	4	4,301	0.09%
2022/05/13	2.1	394.79	13	395.19	398.00	-10.9	4,277	-0.26%
2022/05/12	4	383.63	0	0.00	381.00	4	4,265	0.09%
2022/05/11	12	396.62	0	0.00	391.00	12	4,229	0.28%
2022/05/10	3	397.67	11.1	400.86	404.00	-8.1	4,228	-0.19%
2022/05/09	3	398.50	3	402.50	395.00	0	4,273	0.00%
2022/05/06	6	397.00	0	0.00	401.50	6	4,351	0.14%
2022/05/05	11	415.23	17	417.59	418.00	-6	4,332	-0.14%
2022/05/04	0	0.00	1	406.50	398.50	-1	4,312	-0.02%
2022/05/03	1.1	400.45	0	0.00	399.50	1.1	4,350	0.03%
2022/04/29	5	404.70	2	409.50	404.00	3	4,417	0.07%
2022/04/28	3	400.00	2	402.50	395.00	1	4,424	0.02%
2022/04/27	4	393.88	1	399.00	409.00	3	4,415	0.07%
2022/04/26	1	406.00	2	410.00	406.00	-1	4,382	-0.02%
2022/04/25	10	405.10	1	418.00	406.50	9	4,401	0.20%
2022/04/22	7	442.14	0	0.00	434.50	7	4,379	0.16%
2022/04/21	3	460.83	2	458.00	462.50	1	4,380	0.02%
2022/04/20	3.1	456.40	3	458.17	458.50	0.1	4,406	0.00%
2022/04/19	5	449.60	5	449.50	449.00	0	4,421	0.00%
2022/04/18	1.1	430.33	0	0.00	440.50	1.1	4,468	0.03%
2022/04/15	10.1	446.09	3	441.50	441.00	7.1	4,550	0.16%
2022/04/14	5	464.60	5	470.60	467.00	0	4,539	0.00%
2022/04/13	2	464.53	5	463.00	466.00	-3	4,553	-0.07%
2022/04/12	9.1	453.66	4	456.25	454.00	5.1	4,575	0.11%
2022/04/11	16.1	463.32	8	458.94	455.00	8.1	4,551	0.18%
2022/04/08	8	503.37	2	500.00	498.00	6	4,520	0.13%
2022/04/07	10.1	515.17	3	527.00	509.00	7.1	4,488	0.16%
2022/04/06	7.1	509.87	2.2	514.45	516.00	4.9	4,446	0.11%
2022/04/01	3.1	514.90	0	0.00	526.00	3.1	4,428	0.07%
2022/03/31	10	524.70	2	529.00	524.00	8	4,442	0.18%
2022/03/30	3.2	538.31	16	538.50	537.00	-12.8	4,433	-0.29%
2022/03/29	1	513.00	6.1	520.13	522.00	-5.1	4,437	-0.11%
2022/03/28	1	508.00	3	510.67	511.00	-2	4,429	-0.05%
2022/03/25	6	512.83	9.2	520.58	518.00	-3.2	4,437	-0.07%
2022/03/24	1	508.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	3.2	511.03	18	512.72	514.00	-14.8	4,439	-0.33%
2022/03/22	5	493.80	4.2	495.66	490.00	0.9	4,435	0.02%
2022/03/21	0	0.00	0.1	488.00	488.50	-0.1	4,483	0.00%
2022/03/18	4.1	479.86	2	479.50	480.50	2.1	4,509	0.05%
2022/03/17	16	483.97	20.2	488.00	489.50	-4.2	4,508	-0.09%
2022/03/16	4.1	463.75	3	466.67	460.00	1.1	4,481	0.02%
2022/03/15	11.1	467.99	3	463.00	458.50	8.1	4,464	0.18%
2022/03/14	12.3	482.64	2.1	492.67	485.00	10.2	4,419	0.23%
2022/03/11	5.1	486.08	1	489.00	489.00	4.1	4,433	0.09%
2022/03/10	1	502.00	0.2	503.00	498.50	0.9	4,467	0.02%
2022/03/09	4.2	487.09	2	483.50	486.50	2.2	4,471	0.05%
2022/03/08	14.1	482.35	11	490.73	475.50	3.1	4,524	0.07%
2022/03/07	24.2	504.63	0	0.00	494.50	24.2	4,516	0.54%
2022/03/04	4	541.75	2.1	542.51	547.00	1.9	4,550	0.04%
2022/03/03	4.1	534.33	0	0.00	535.00	4.1	4,564	0.09%
2022/03/02	4	549.00	4	549.25	548.00	0	4,631	0.00%
2022/03/01	5.1	544.90	3.2	548.19	539.00	1.9	4,670	0.04%
2022/02/25	1	525.00	1	532.00	524.00	0	4,634	0.00%
2022/02/24	4.1	521.45	2	527.50	512.00	2.1	4,608	0.05%
2022/02/23	1	528.00	1	529.00	529.00	0	4,578	0.00%
2022/02/22	2	520.53	0	0.00	521.00	2	4,598	0.04%
2022/02/21	3.1	533.97	1	545.00	533.00	2.1	4,628	0.05%
2022/02/18	0	0.00	12	536.00	536.00	-12	4,626	-0.26%
2022/02/17	0	0.00	0.1	528.00	525.00	-0.1	4,648	0.00%
2022/02/16	0	523.00	1	529.00	528.00	-1	4,739	-0.02%
2022/02/14	0	496.50	0	0.00	496.00	0	4,926	0.00%
2022/02/11	2	512.00	2	515.00	514.00	0	5,001	0.00%
2022/02/10	0	518.00	0	527.00	516.00	0	5,059	0.00%
2022/02/09	1.1	516.12	2.1	517.16	526.00	-0.9	5,105	-0.02%
2022/02/08	1.2	505.23	3	502.33	506.00	-1.9	5,149	-0.04%
2022/02/07	2	479.00	3	484.17	478.00	-1	5,192	-0.02%
2022/01/26	2	481.25	0	0.00	472.00	2	5,269	0.04%
2022/01/25	4	484.02	0	0.00	477.00	4	5,410	0.07%
2022/01/24	3.1	486.99	0	0.00	496.00	3.1	5,518	0.06%
2022/01/21	9.1	503.25	0	0.00	490.50	9.1	5,596	0.16%
2022/01/20	3.1	520.40	1	520.00	526.00	2.1	5,627	0.04%
2022/01/19	2.1	526.34	2	519.00	519.00	0.1	5,821	0.00%
2022/01/18	2.1	538.63	3.2	545.25	545.00	-1.1	5,860	-0.02%
2022/01/17	2	525.00	1.5	529.57	528.00	0.5	5,876	0.01%
2022/01/14	6	512.65	1	511.00	514.00	5	5,944	0.08%
2022/01/13	1.2	518.50	1	521.00	520.00	0.2	6,018	0.00%
2022/01/12	0.3	511.88	0.7	509.77	505.00	-0.3	6,150	-0.01%
2022/01/11	0.1	516.14	0.4	514.57	509.00	-0.3	6,285	0.00%
2022/01/10	8.1	530.40	3	520.33	517.00	5.1	6,323	0.08%
2022/01/07	5	564.00	0	0.00	558.00	5	6,329	0.08%
2022/01/06	5	580.00	0.3	575.00	573.00	4.7	6,406	0.07%
2022/01/05	2	585.00	1	592.00	589.00	1	6,501	0.02%
2022/01/04	2	583.00	0	0.00	585.00	2	6,518	0.03%
2022/01/03	1	590.00	3.5	590.63	583.00	-2.5	6,579	-0.04%
2021/12/29	2	567.00	0	0.00	569.00	2	6,716	0.03%
2021/12/28	1	572.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	0.1	577.00	16	580.94	576.00	-16	6,985	-0.23%
2021/12/24	16	569.44	0	0.00	567.00	16	7,055	0.23%
2021/12/23	0	578.00	15	578.00	573.00	-15	7,209	-0.21%
2021/12/22	1	573.00	0.1	572.00	571.00	0.9	7,317	0.01%
2021/12/21	1	569.12	0	0.00	577.00	1	7,389	0.01%
2021/12/20	0	570.00	0	0.00	565.00	0	7,459	0.00%
2021/12/17	15	565.00	0	0.00	565.00	15	7,547	0.20%
2021/12/16	0	575.00	0	0.00	572.00	0	7,602	0.00%
2021/12/15	0	568.00	1	572.00	575.00	-1	7,603	-0.01%
2021/12/14	2	557.01	0	559.00	556.00	2	7,611	0.03%
2021/12/10	1.2	576.68	1.3	571.60	572.00	-0.1	7,717	0.00%
2021/12/09	0	0.00	0	588.00	586.00	0	7,738	0.00%
2021/12/08	2	596.43	2	595.00	585.00	0	7,744	0.00%
2021/12/07	0.3	585.77	0	0.00	586.00	0.3	7,757	0.00%
2021/12/06	7	591.14	3	584.00	581.00	4	7,771	0.05%
2021/12/03	1	602.00	3	599.67	601.00	-2	7,856	-0.03%
2021/12/02	4	607.25	1	609.00	590.00	3	7,958	0.04%
2021/12/01	3	611.33	0	0.00	608.00	3	8,101	0.04%
2021/11/30	1	628.00	0	0.00	626.00	1	8,105	0.01%
2021/11/29	0.1	583.67	1	584.00	584.00	-0.9	8,059	-0.01%
2021/11/26	6.1	584.68	9	585.67	585.00	-2.9	8,084	-0.04%
2021/11/25	2	574.00	1	581.00	579.00	1	8,020	0.01%
2021/11/24	3	573.33	2.3	578.30	566.00	0.7	8,127	0.01%
2021/11/23	1	549.00	1	557.00	558.00	0	8,264	0.00%
2021/11/22	0	0.00	2.1	560.76	561.00	-2.1	8,299	-0.02%
2021/11/19	0	0.00	1.3	552.04	548.00	-1.3	8,432	-0.01%
2021/11/18	2.3	546.79	0	0.00	548.00	2.3	8,499	0.03%
2021/11/17	1	561.00	1	557.00	560.00	0	8,526	0.00%
2021/11/16	1.1	556.09	0	0.00	561.00	1.1	8,574	0.01%
2021/11/15	1	568.00	1	564.00	562.00	0	8,567	0.00%
2021/11/12	7	579.71	5	578.00	574.00	2	8,598	0.02%
2021/11/11	4.3	572.00	6	564.67	576.00	-1.7	8,569	-0.02%
2021/11/10	2	547.50	4	551.75	555.00	-2	8,532	-0.02%
2021/11/09	1	549.00	1.2	546.33	542.00	-0.2	8,549	0.00%
2021/11/08	5	540.20	1	541.00	536.00	4	8,522	0.05%
2021/11/05	5	537.63	9	551.22	558.00	-4	8,506	-0.05%
2021/11/04	6.1	541.34	7	549.28	535.00	-1	8,427	-0.01%
2021/11/03	3	521.33	0	0.00	530.00	3	8,376	0.04%
2021/11/02	6.1	531.91	6	533.00	526.00	0.1	8,331	0.00%
2021/11/01	7.2	522.31	24	521.92	514.00	-16.8	8,267	-0.20%
2021/10/29	3	489.17	9	487.08	490.50	-6	8,313	-0.07%
2021/10/28	2	472.00	1	463.00	465.50	1	8,216	0.01%
2021/10/27	6	465.83	18.3	464.62	470.50	-12.3	8,151	-0.15%
2021/10/26	3.3	449.00	3	459.50	440.50	0.2	7,978	0.00%
2021/10/25	2	443.75	2	446.00	442.00	0	8,045	0.00%
2021/10/22	2	440.50	103.2	436.42	440.50	-101.2	8,096	-1.25%	大賣/鉅額交易
2021/10/21	8.2	441.12	3	436.83	430.00	5.2	8,048	0.06%
2021/10/20	14	450.18	10	453.45	456.50	4	8,036	0.05%
2021/10/19	10	442.85	17.5	441.57	450.50	-7.5	7,971	-0.09%
2021/10/18	7.3	411.45	3.1	412.93	412.00	4.2	7,845	0.05%
2021/10/15	9	414.28	14.3	411.21	413.50	-5.3	7,803	-0.07%
2021/10/14	8.2	398.74	7.2	400.62	392.50	1	7,727	0.01%
2021/10/13	13.2	405.81	8.2	406.53	393.00	5.1	7,675	0.07%
2021/10/12	55.5	423.26	1.1	431.74	418.50	54.4	7,620	0.71%
2021/10/08	13.4	430.85	9.3	432.80	430.00	4.2	7,639	0.05%
2021/10/07	5.5	432.09	11	430.51	431.00	-5.5	7,595	-0.07%
2021/10/06	7.5	420.39	4	413.50	407.00	3.5	7,534	0.05%
2021/10/05	59	416.86	61.1	404.88	425.00	-2.1	7,507	-0.03%
2021/10/04	12	416.75	7	415.85	401.50	5	7,422	0.07%
2021/10/01	4	427.50	4	431.25	423.00	0	7,494	0.00%
2021/09/30	6	420.82	12	428.16	435.00	-6	7,545	-0.08%
2021/09/29	16	434.22	3	444.88	419.00	13	7,446	0.17%
2021/09/28	7	446.79	6	450.92	463.00	1	7,375	0.01%
2021/09/27	8	467.75	3	469.33	461.00	5	7,334	0.07%
2021/09/24	4	473.47	3	476.83	473.00	1	7,293	0.01%
2021/09/23	2	463.75	11	464.55	469.50	-9	7,221	-0.12%
2021/09/22	7	448.14	1	452.50	443.00	6	7,174	0.08%
2021/09/17	3	449.83	4	455.00	460.00	-1	7,178	-0.01%
2021/09/16	9	455.44	7.1	458.81	449.00	1.9	7,207	0.03%
2021/09/15	2	438.00	10	445.05	448.50	-8	7,272	-0.11%
2021/09/14	14	439.36	15.1	439.97	444.00	-1.1	7,355	-0.01%
2021/09/13	10	427.90	3	430.85	434.00	7	7,539	0.09%
2021/09/10	2	424.25	7	427.36	433.00	-5	7,642	-0.07%
2021/09/09	7	417.14	10	416.50	420.50	-3	7,689	-0.04%
2021/09/08	7	418.79	3	421.17	410.00	4	7,719	0.05%
2021/09/07	17	439.18	2	437.75	438.50	15	7,636	0.20%
2021/09/06	10.1	441.08	14	444.39	453.50	-3.9	7,514	-0.05%
2021/09/03	0	0.00	10.2	424.68	427.00	-10.2	7,378	-0.14%
2021/09/02	8.2	418.66	3.4	429.11	413.00	4.8	7,455	0.06%
2021/09/01	2.5	421.64	5.8	425.09	426.00	-3.3	7,564	-0.04%
2021/08/31	5	416.50	5.1	415.66	421.50	-0.1	7,632	0.00%
2021/08/30	9.4	417.27	5.8	420.94	420.50	3.6	7,856	0.05%
2021/08/27	3	408.51	23.7	401.21	413.00	-20.7	7,882	-0.26%
2021/08/26	6.3	381.06	0	0.00	379.50	6.3	7,929	0.08%
2021/08/25	3.6	387.88	5.4	384.52	387.50	-1.8	7,950	-0.02%
2021/08/24	11	372.68	1.5	370.77	369.50	9.5	7,916	0.12%
2021/08/23	3	381.50	6.3	383.94	387.00	-3.3	8,053	-0.04%
2021/08/20	6.6	368.59	9.4	366.83	365.00	-2.8	8,070	-0.03%
2021/08/19	2.5	364.98	0	0.00	360.00	2.5	8,102	0.03%
2021/08/18	14	361.93	8.4	356.88	373.50	5.6	8,165	0.07%
2021/08/17	14.1	368.11	11.4	367.44	352.00	2.7	8,221	0.03%
2021/08/16	39.1	371.74	12.2	375.38	375.50	26.9	8,285	0.32%
2021/08/13	14	385.64	6.5	388.32	380.00	7.5	8,408	0.09%
2021/08/12	5.2	392.62	9.1	395.21	400.50	-3.9	8,396	-0.05%
2021/08/11	5.3	394.39	3	397.00	385.00	2.3	8,478	0.03%
2021/08/10	3.3	401.21	2	404.00	401.00	1.3	8,727	0.01%
2021/08/09	5.5	411.20	3	418.67	402.50	2.5	9,021	0.03%
2021/08/06	7	407.36	6.2	411.95	416.00	0.8	9,206	0.01%
2021/08/05	2.1	406.60	10.4	408.07	414.50	-8.4	9,399	-0.09%
2021/08/04	14.4	406.23	6.4	409.66	396.00	8	9,662	0.08%
2021/08/03	2.4	394.32	6.6	399.81	405.50	-4.2	9,629	-0.04%
2021/08/02	1.3	393.73	1	396.50	389.50	0.3	9,681	0.00%
2021/07/30	4.7	399.50	3.1	416.52	397.00	1.6	9,818	0.02%
2021/07/29	9.7	406.95	13	414.77	416.00	-3.3	9,932	-0.03%
2021/07/28	7.3	375.05	14.2	379.48	383.50	-6.9	9,954	-0.07%
2021/07/27	6.4	377.83	2.4	374.74	375.50	4	10,059	0.04%
2021/07/26	13.5	385.46	11.6	386.56	385.50	1.9	10,058	0.02%
2021/07/23	12	408.63	0	0.00	391.50	12	10,051	0.12%
2021/07/22	1	418.50	14	425.03	427.50	-13	10,131	-0.13%
2021/07/21	9	417.28	5	416.40	409.00	4	10,227	0.04%
2021/07/20	4	422.63	3	426.00	418.50	1	10,396	0.01%
2021/07/19	6	424.17	1	433.00	420.00	5	10,432	0.05%
2021/07/16	0	0.00	34	429.88	436.00	-34	10,488	-0.32%
2021/07/15	30	421.82	6	422.33	419.50	24	10,505	0.23%
2021/07/14	5	430.90	16	431.09	434.00	-11	10,527	-0.10%
2021/07/13	14	424.71	5	436.60	420.00	9	10,581	0.09%
2021/07/12	14	424.46	14	431.82	428.00	0	10,654	0.00%
2021/07/09	6	417.25	7	420.77	418.00	-1	10,783	-0.01%
2021/07/08	28	425.50	17	430.82	419.00	11	10,861	0.10%
2021/07/07	8	422.44	34	422.35	424.50	-26	10,779	-0.24%
2021/07/06	3	405.17	4.1	409.44	407.50	-1.1	10,703	-0.01%
2021/07/05	8	401.69	11.1	404.50	406.00	-3.1	10,729	-0.03%
2021/07/02	3	385.67	5.1	391.58	391.50	-2.1	10,733	-0.02%
2021/07/01	6	381.25	4	379.63	379.00	2	10,827	0.02%
2021/06/30	9.1	385.89	7.1	387.26	389.50	2	10,896	0.02%
2021/06/29	9.1	387.98	6	390.08	389.00	3.1	11,072	0.03%
2021/06/28	8	386.63	5	389.00	387.50	3	11,215	0.03%
2021/06/25	12.3	397.58	15	405.07	393.00	-2.8	11,430	-0.02%
2021/06/24	21	403.14	79	409.36	402.50	-58	11,444	-0.51%
2021/06/23	6	392.83	9	397.28	394.00	-3	11,434	-0.03%
2021/06/22	27	380.63	70	378.04	387.00	-43	11,496	-0.37%
2021/06/21	35	363.80	35	368.99	358.50	0	11,504	0.00%
2021/06/18	2	357.75	28	363.27	359.50	-26	11,641	-0.22%
2021/06/17	4	346.00	20.1	350.65	354.50	-16.1	11,625	-0.14%
2021/06/16	10.1	342.78	117	349.76	340.50	-106.9	11,770	-0.91%	大賣/鉅額交易
2021/06/15	1	350.50	1	346.00	347.00	0	11,979	0.00%
2021/06/11	10	347.80	9	352.78	345.50	1	12,086	0.01%
2021/06/10	22	354.25	5	355.90	348.50	17	12,066	0.14%
2021/06/09	18	359.97	23.1	363.20	361.50	-5.1	12,014	-0.04%
2021/06/08	12	353.25	10.4	357.96	350.00	1.6	12,086	0.01%
2021/06/07	12	348.00	15.3	351.13	352.00	-3.3	12,149	-0.03%
2021/06/04	10.2	338.67	18.2	340.50	341.00	-8	12,164	-0.07%
2021/06/03	9.7	329.52	16	332.88	335.50	-6.3	12,286	-0.05%
2021/06/02	10	320.50	0.1	320.32	319.50	9.9	12,406	0.08%
2021/06/01	2.8	329.13	6.1	330.83	326.00	-3.2	12,809	-0.03%
2021/05/31	3.4	329.93	22.3	330.25	330.50	-18.9	12,903	-0.15%
2021/05/28	112	317.62	7.3	318.67	313.00	104.7	12,973	0.81%	大買/鉅額交易
2021/05/27	5	310.30	2.5	313.44	318.00	2.5	13,120	0.02%
2021/05/26	13.4	318.00	3.6	317.89	318.00	9.8	13,659	0.07%
2021/05/25	8.2	328.43	8.4	330.03	323.00	-0.3	13,888	0.00%
2021/05/24	4.3	317.21	30.3	319.09	322.50	-26	14,179	-0.18%
2021/05/21	18.1	310.60	75.1	310.17	315.00	-57	14,241	-0.40%
2021/05/20	18.1	297.37	6.2	295.50	292.00	11.9	14,242	0.08%
2021/05/19	26.4	304.80	3	310.67	303.50	23.4	14,320	0.16%
2021/05/18	11.5	310.61	7.1	315.23	310.00	4.4	14,420	0.03%
2021/05/17	19	290.25	45	297.74	302.00	-26	14,416	-0.18%
2021/05/14	29.2	293.63	24.4	299.00	290.00	4.8	14,577	0.03%
2021/05/13	9	279.56	24.2	278.45	283.50	-15.2	14,722	-0.10%
2021/05/12	12.3	271.51	12.1	273.07	268.50	0.3	14,720	0.00%
2021/05/11	17.1	286.74	3	283.50	279.50	14.1	14,604	0.10%
2021/05/10	21.5	312.37	5.7	316.07	307.00	15.9	14,629	0.11%
2021/05/07	3.4	312.16	12.2	313.28	318.00	-8.8	14,693	-0.06%
2021/05/06	3.6	304.39	33.3	303.70	305.00	-29.7	14,811	-0.20%
2021/05/05	17	299.68	12	299.66	289.00	5	14,962	0.03%
2021/05/04	6	299.25	17	305.85	308.00	-11	15,155	-0.07%
2021/05/03	34	304.33	3	302.16	298.50	31	15,361	0.20%
2021/04/29	4	317.38	4.5	316.35	318.50	-0.5	15,576	0.00%
2021/04/28	10.5	317.24	23.7	317.93	316.00	-13.2	15,722	-0.08%
2021/04/27	11	303.00	8.4	305.44	307.50	2.7	15,651	0.02%
2021/04/26	44.2	314.36	12	315.18	305.50	32.3	15,604	0.21%
2021/04/23	1.1	322.09	13.1	323.84	324.50	-12	15,471	-0.08%
2021/04/22	9.2	319.72	12.3	325.05	315.50	-3.1	15,551	-0.02%
2021/04/21	3	318.67	4.4	323.78	316.00	-1.4	15,609	-0.01%
2021/04/20	16	315.09	4.3	316.88	320.50	11.7	15,797	0.07%
2021/04/19	33	322.26	2.3	324.59	319.50	30.7	15,976	0.19%
2021/04/16	54	333.19	9.8	333.97	332.50	44.3	16,094	0.28%
2021/04/15	8	333.31	14.1	331.53	341.50	-6.1	16,156	-0.04%
2021/04/14	27.7	314.12	12.7	316.38	315.50	15	16,343	0.09%
2021/04/13	8.2	325.02	2.1	324.56	320.00	6.2	16,600	0.04%
2021/04/12	13.7	328.29	6	328.50	323.00	7.7	17,156	0.04%
2021/04/09	8	335.74	4.1	337.61	334.50	3.9	17,408	0.02%
2021/04/08	11.4	334.41	3.6	332.49	332.50	7.8	17,517	0.04%
2021/04/07	21.4	343.61	3	344.50	340.50	18.4	17,676	0.10%
2021/04/06	4	352.38	2	357.00	351.00	2	17,697	0.01%
2021/04/01	11	355.27	35	360.04	351.50	-24	17,728	-0.14%
2021/03/31	13	349.92	35	352.06	354.00	-22	17,659	-0.12%
2021/03/30	4	348.88	34.6	351.35	356.00	-30.6	17,607	-0.17%
2021/03/29	21.1	335.43	3	333.67	332.00	18.1	17,594	0.10%
2021/03/26	1	323.50	48	334.07	335.50	-47	17,648	-0.27%
2021/03/25	14	326.29	18	331.22	318.00	-4	17,696	-0.02%
2021/03/24	8	319.06	71	326.85	326.00	-63	17,729	-0.36%
2021/03/23	7	309.21	10.1	326.43	305.50	-3.1	17,862	-0.02%
2021/03/22	1	304.00	2.1	305.05	306.50	-1.1	17,897	-0.01%
2021/03/19	14.7	303.43	3	302.00	307.00	11.7	18,207	0.06%
2021/03/18	4	307.75	27.6	310.63	312.50	-23.6	18,415	-0.13%
2021/03/17	0	0.00	12	298.50	299.00	-12	19,046	-0.06%
2021/03/16	4	293.88	0	0.00	293.50	4	19,039	0.02%
2021/03/15	9	295.06	8.1	297.23	296.00	1	19,156	0.00%
2021/03/12	17.1	295.75	22.8	298.76	292.00	-5.7	19,332	-0.03%
2021/03/11	6.2	287.27	15	288.67	293.00	-8.8	19,290	-0.05%
2021/03/10	18.2	280.85	23.2	283.27	283.50	-5	19,312	-0.03%
2021/03/09	35.8	275.93	27.8	276.14	273.50	8	19,378	0.04%
2021/03/08	19	290.23	11	295.22	279.50	8	19,323	0.04%
2021/03/05	28.1	283.81	35.3	285.24	295.00	-7.3	19,253	-0.04%
2021/03/04	10.1	280.04	4.4	279.59	278.50	5.7	19,494	0.03%
2021/03/03	23.1	279.77	16.7	280.84	280.50	6.4	20,089	0.03%
2021/03/02	21	299.62	16	298.68	291.00	5	20,206	0.02%
2021/02/26	23	302.13	10	303.85	299.00	13	20,621	0.06%
2021/02/25	33.1	307.80	17	312.65	306.00	16.1	20,571	0.08%
2021/02/24	26	299.27	11.1	305.47	295.00	14.9	20,482	0.07%
2021/02/23	77.3	286.44	8.2	287.10	286.00	69.1	20,111	0.34%
2021/02/22	72.2	296.15	22	299.45	294.50	50.2	20,077	0.25%
2021/02/19	17	291.26	33	294.12	290.00	-16	20,068	-0.08%
2021/02/18	11	286.56	51	291.03	288.00	-40	20,471	-0.20%
2021/02/17	37	280.65	30	285.73	286.50	7	20,394	0.03%
2021/02/05	25.1	263.41	49.1	264.42	265.00	-24.1	20,323	-0.12%
2021/02/04	17	246.82	51	250.47	254.00	-34	20,022	-0.17%
2021/02/03	33	244.11	25	248.20	243.50	8	19,998	0.04%
2021/02/02	12	238.25	106	243.20	246.00	-94	20,266	-0.46%	大賣/
2021/02/01	14.1	224.57	12	226.79	233.00	2.1	20,194	0.01%
2021/01/29	11.1	235.66	11	236.86	226.00	0.1	20,282	0.00%
2021/01/28	18	236.14	8	237.13	236.00	10	20,453	0.05%
2021/01/27	9	239.17	19	245.92	248.00	-10	20,900	-0.05%
2021/01/26	11	240.14	17	242.31	238.00	-6	20,689	-0.03%
2021/01/25	58	241.54	10	241.70	233.50	48	20,465	0.23%
2021/01/22	5	236.50	43	243.30	253.50	-38	20,285	-0.19%
2021/01/21	4	227.50	16	228.94	230.50	-12	20,632	-0.06%
2021/01/20	5	219.90	4	216.75	216.50	1	20,912	0.00%
2021/01/19	6	221.08	1	221.00	221.00	5	20,942	0.02%
2021/01/18	0	0.00	1	221.50	223.00	-1	20,942	0.00%
2021/01/15	19	219.84	3	219.17	219.00	16	21,070	0.08%
2021/01/14	42	218.51	5	222.40	224.00	37	21,183	0.17%
2021/01/13	49	223.63	30	229.25	220.00	19	21,377	0.09%
2021/01/12	47	216.52	24	220.56	222.00	23	21,255	0.11%
2021/01/11	10	217.65	50	220.28	221.00	-40	21,231	-0.19%
2021/01/08	6	212.50	53	214.88	216.00	-47	21,161	-0.22%
2021/01/07	18	212.56	58	215.11	212.50	-40	21,266	-0.19%
2021/01/06	23	208.28	15	210.50	205.50	8	21,103	0.04%
2021/01/05	21	206.45	19	207.58	209.00	2	20,767	0.01%
2021/01/04	5	190.30	43	193.26	200.00	-38	20,315	-0.19%
2020/12/31	8	181.38	16	182.28	182.00	-8	20,417	-0.04%
2020/12/30	7	176.14	12	177.38	178.00	-5	20,352	-0.02%
2020/12/29	2	174.68	7	174.36	175.00	-5	20,296	-0.02%
2020/12/28	4	169.25	7	171.14	173.50	-3	20,363	-0.01%
2020/12/25	49.1	169.66	6	169.00	168.50	43.1	20,484	0.21%
2020/12/24	93	172.56	3.1	173.82	171.50	89.9	20,704	0.43%
2020/12/23	16	172.41	10	172.90	176.50	6	21,025	0.03%
2020/12/22	77	171.58	0	0.00	170.00	77	21,244	0.36%
2020/12/21	60	169.17	18	171.28	177.00	42	21,463	0.20%
2020/12/18	23	172.78	2	175.00	173.00	21	21,402	0.10%
2020/12/17	25	177.34	5	177.80	176.50	20	21,487	0.09%
2020/12/16	3	178.67	2	179.00	176.50	1	21,308	0.00%
2020/12/15	30	176.20	1	180.00	174.50	29	21,169	0.14%
2020/12/14	4	181.25	16	183.00	186.00	-12	21,176	-0.06%
2020/12/11	33	185.47	18	188.36	173.50	15	21,227	0.07%
2020/12/10	0	0.00	6	174.58	178.00	-6	20,892	-0.03%
2020/12/09	13	176.62	2	177.50	177.00	11	20,964	0.05%
2020/12/08	2	179.75	14.3	178.44	180.00	-12.3	21,114	-0.06%
2020/12/07	2	173.50	8	174.75	172.50	-6	21,181	-0.03%
2020/12/04	9	170.44	6	170.00	169.50	3	21,257	0.01%
2020/12/03	8.1	170.26	3	169.17	172.00	5.1	21,423	0.02%
2020/12/02	10	177.85	23	177.67	177.50	-13	21,593	-0.06%
2020/12/01	14.2	175.53	1	175.00	175.00	13.2	21,832	0.06%
2020/11/30	12	180.17	12	179.13	181.00	0	22,146	0.00%
2020/11/27	45	169.37	36	169.38	171.00	9	22,106	0.04%
2020/11/26	34	159.46	39	159.19	165.00	-5	21,958	-0.02%
2020/11/25	55	153.82	47	152.71	150.00	8	21,831	0.04%
2020/11/24	13	148.65	20	149.78	152.50	-7	21,510	-0.03%
2020/11/23	1	140.00	4	142.50	139.00	-3	21,122	-0.01%
2020/11/20	3	136.67	1	136.50	138.00	2	21,154	0.01%
2020/11/19	7	137.86	34	137.94	136.50	-27	21,594	-0.13%
2020/11/18	8	140.56	7	141.71	140.50	1	22,024	0.00%
2020/11/17	16	142.19	28	142.45	144.00	-12	22,546	-0.05%
2020/11/16	25	134.12	6	135.42	134.50	19	22,619	0.08%
2020/11/13	16	133.34	14	133.18	133.50	2	23,023	0.01%
2020/11/12	14	131.86	35	131.91	133.00	-21	23,372	-0.09%
2020/11/11	15	131.73	12	133.29	130.00	3	24,230	0.01%
2020/11/10	29	128.07	27	129.13	131.00	2	24,580	0.01%
2020/11/09	18	126.44	4	127.25	125.50	14	24,922	0.06%
2020/11/06	9	130.06	14	129.21	126.50	-5	25,163	-0.02%
2020/11/05	19	126.79	9	126.89	127.50	10	25,319	0.04%
2020/11/04	18	123.08	27	125.78	125.50	-9	25,317	-0.04%
2020/11/03	9	117.06	7	117.93	118.00	2	24,845	0.01%
2020/11/02	0	0.00	4	116.50	116.50	-4	25,018	-0.02%
2020/10/30	3	115.00	5	114.40	115.50	-2	25,649	-0.01%
2020/10/29	40	110.98	20	111.23	114.50	20	25,690	0.08%
2020/10/28	22	113.05	10	112.55	111.00	12	25,271	0.05%
2020/10/27	12	117.58	1	121.00	121.00	11	24,968	0.04%
2020/10/26	9	119.33	3	119.00	119.00	6	25,251	0.02%
2020/10/23	5	120.60	3	120.50	121.00	2	25,337	0.01%
2020/10/22	10	121.90	0	0.00	121.50	10	25,415	0.04%
2020/10/21	6	129.83	7	130.79	125.50	-1	25,266	0.00%
2020/10/20	5	128.00	3	128.17	130.00	2	25,065	0.01%
2020/10/19	4	127.00	27	129.83	126.50	-23	25,132	-0.09%
2020/10/16	7	125.43	2	124.00	124.50	5	25,702	0.02%
2020/10/15	10	128.45	8	128.75	128.00	2	25,721	0.01%
2020/10/14	3	126.33	14	127.71	127.50	-11	25,500	-0.04%
2020/10/13	1	122.50	2	123.75	123.00	-1	25,389	0.00%
2020/10/12	6	126.25	1	125.00	124.50	5	25,464	0.02%
2020/10/08	2	124.50	9	126.56	127.00	-7	25,504	-0.03%
2020/10/06	2	121.50	1	121.00	121.50	1	25,325	0.00%
2020/10/05	3	119.17	4	118.75	119.50	-1	25,291	0.00%
2020/09/30	4	117.38	5	118.00	118.00	-1	25,190	0.00%
2020/09/29	8	117.25	3	119.17	116.00	5	25,088	0.02%
2020/09/28	5	119.20	11	121.00	120.50	-6	24,889	-0.02%
2020/09/25	14	116.36	115	117.44	113.00	-101	24,582	-0.41%	大賣/鉅額交易
2020/09/24	30	121.90	1	123.00	119.50	29	24,484	0.12%
2020/09/23	6	127.42	8	127.94	128.00	-2	24,310	-0.01%
2020/09/22	44	129.57	38	127.62	127.00	6	24,831	0.02%
2020/09/21	10	133.55	9	132.28	130.00	1	24,943	0.00%
2020/09/18	5	134.20	4	133.75	134.50	1	24,915	0.00%
2020/09/17	113	134.95	12	135.33	136.00	101	24,892	0.41%	大買/鉅額交易
2020/09/16	12	132.63	19	133.84	133.00	-7	24,713	-0.03%
2020/09/15	15	131.37	32	133.11	129.50	-17	24,499	-0.07%
2020/09/14	10	124.70	8	125.31	125.50	2	24,093	0.01%
2020/09/11	16	124.22	11	123.14	123.00	5	24,262	0.02%
2020/09/10	34	127.34	10	127.10	126.00	24	24,201	0.10%
2020/09/09	6	127.58	11	128.14	132.00	-5	24,286	-0.02%
2020/09/08	19	129.74	20	130.45	128.00	-1	24,190	0.00%
2020/09/07	14	131.96	7	130.93	126.50	7	24,242	0.03%
2020/09/04	19	136.45	22	137.00	136.50	-3	24,763	-0.01%
2020/09/03	17	137.26	28	138.14	138.00	-11	25,002	-0.04%
2020/09/02	18	132.36	13	132.58	131.00	5	24,461	0.02%
2020/09/01	11	126.32	25	130.30	132.50	-14	23,928	-0.06%
2020/08/31	12	122.71	21	123.12	120.50	-9	23,549	-0.04%
2020/08/28	19	123.82	7	124.86	123.00	12	23,383	0.05%
2020/08/27	17	130.82	13	130.50	129.00	4	23,254	0.02%
2020/08/26	7	130.50	5	131.20	131.00	2	23,598	0.01%
2020/08/25	44	130.06	37	130.70	129.00	7	23,887	0.03%
2020/08/24	35	134.41	17	132.62	132.00	18	23,450	0.08%
2020/08/21	15	136.30	34	136.62	140.50	-19	23,067	-0.08%
2020/08/20	22	135.25	18	133.25	128.00	4	22,561	0.02%
2020/08/19	21	141.55	25	142.64	142.00	-4	22,319	-0.02%
2020/08/18	41	140.30	35	139.74	138.50	6	22,087	0.03%
2020/08/17	59	141.45	47	142.87	138.50	12	22,089	0.05%
2020/08/14	24	134.08	41	142.28	144.00	-17	21,462	-0.08%
2020/08/13	34	134.29	12	132.75	131.00	22	21,254	0.10%
2020/08/12	7	126.86	9	128.00	129.00	-2	21,126	-0.01%
2020/08/11	13	116.50	7	117.50	117.50	6	20,834	0.03%
2020/08/10	11	116.77	19	118.39	120.00	-8	20,473	-0.04%
2020/08/07	11	114.23	5	115.90	113.50	6	20,183	0.03%
2020/08/06	13	117.46	12	117.54	118.50	1	20,065	0.00%
2020/08/05	19	115.95	15	116.33	116.00	4	19,961	0.02%
2020/08/04	2	103.50	24	107.98	111.50	-22	19,411	-0.11%
2020/08/03	6	102.58	22	104.05	101.50	-16	19,281	-0.08%
2020/07/31	7	100.81	7	100.26	100.00	0	19,193	0.00%
2020/07/30	9	98.99	13	99.80	100.00	-4	19,020	-0.02%
2020/07/29	3	95.90	0	0.00	94.60	3	18,671	0.02%
2020/07/28	8	96.73	18	96.69	96.10	-10	18,568	-0.05%
2020/07/27	3	93.27	3	94.60	94.40	0	18,413	0.00%
2020/07/24	5	94.16	6	92.40	92.30	-1	18,529	-0.01%
2020/07/23	25	97.26	14	96.13	96.00	11	18,691	0.06%
2020/07/22	21	94.44	20	96.33	96.50	1	18,608	0.01%
2020/07/21	0	0.00	1	87.40	89.80	-1	17,942	-0.01%
2020/07/20	0	0.00	6	80.83	81.70	-6	18,263	-0.03%
2020/07/17	3	79.90	3	80.97	79.80	0	18,346	0.00%
2020/07/16	5	81.20	6	82.73	81.80	-1	18,413	-0.01%
2020/07/15	12	81.40	21	81.32	80.50	-9	18,412	-0.05%
2020/07/14	14	79.97	3	79.87	79.00	11	18,485	0.06%
2020/07/13	7	79.79	6	81.55	82.70	1	18,653	0.01%
2020/07/10	2	83.00	2	84.40	82.70	0	18,846	0.00%
2020/07/09	4	87.28	5	87.60	86.10	-1	19,015	-0.01%
2020/07/08	1	88.20	5	88.36	88.10	-4	19,258	-0.02%
2020/07/07	3	86.43	6	87.28	85.40	-3	19,298	-0.02%
2020/07/06	16	86.82	15	86.97	86.50	1	19,317	0.01%
2020/07/03	12	83.69	5	84.34	84.30	7	19,427	0.04%
2020/07/02	35	80.35	3	80.17	81.90	32	19,400	0.16%
2020/07/01	17	80.34	46	81.83	78.40	-29	19,314	-0.15%
2020/06/30	3	75.47	24	78.70	79.30	-21	18,858	-0.11%
2020/06/29	5	72.34	6	72.50	72.10	-1	18,765	-0.01%
2020/06/24	3	71.30	8	71.84	72.10	-5	18,843	-0.03%
2020/06/23	8	70.59	2	71.15	70.50	6	19,099	0.03%
2020/06/22	9	72.67	23	72.37	72.50	-14	19,195	-0.07%
2020/06/19	4	69.28	3	69.43	69.60	1	19,083	0.01%
2020/06/18	7	69.30	24	69.08	69.40	-17	19,140	-0.09%
2020/06/17	11	67.45	20	67.49	67.80	-9	18,947	-0.05%
2020/06/16	15	67.07	25	67.62	66.50	-10	18,966	-0.05%
2020/06/15	6	64.48	11	65.03	63.30	-5	18,702	-0.03%
2020/06/12	29	65.13	17	65.19	65.40	12	18,726	0.06%
2020/06/11	62	67.43	22	67.40	65.90	40	18,425	0.22%
2020/06/10	21	63.43	49	62.97	65.30	-28	17,466	-0.16%
2020/06/09	4	59.60	11	59.43	59.40	-7	16,885	-0.04%
2020/06/08	20	60.30	2	60.35	59.50	18	16,932	0.11%
2020/06/05	12	60.56	13	60.85	60.40	-1	16,913	-0.01%
2020/06/04	4	59.85	5	59.14	59.10	-1	16,812	-0.01%
2020/06/03	6	59.35	12	59.47	59.40	-6	16,950	-0.04%
2020/06/02	32	60.73	31	60.25	59.70	1	16,883	0.01%
2020/06/01	4	58.28	56	58.74	60.30	-52	16,561	-0.31%
2020/05/29	21	55.43	5	55.82	56.00	16	16,149	0.10%
2020/05/28	31	55.92	13	55.42	55.00	18	16,444	0.11%
2020/05/27	32	56.40	13	56.25	56.00	19	16,532	0.11%
2020/05/26	16	55.84	10	56.40	56.20	6	16,481	0.04%
2020/05/25	51	54.78	45	55.03	54.70	6	16,235	0.04%
2020/05/22	45	55.67	49	56.71	54.10	-4	16,085	-0.02%
2020/05/21	39	59.26	22	58.99	58.70	17	15,936	0.11%
2020/05/20	12	58.68	4	57.95	57.80	8	16,305	0.05%
2020/05/19	27	58.06	26	60.79	58.50	1	16,013	0.01%
2020/05/18	11	63.28	1	65.50	63.00	10	15,354	0.07%
2020/05/14	0	0.00	1	70.80	70.50	-1	15,197	-0.01%
2020/05/13	1	72.60	3	73.03	72.80	-2	15,197	-0.01%
2020/05/12	3	72.97	5	74.14	71.80	-2	15,159	-0.01%
2020/05/11	3	75.13	4	74.55	75.20	-1	15,088	-0.01%
2020/05/08	5	70.68	2	71.85	71.30	3	14,939	0.02%
2020/05/07	5	69.94	4	71.10	69.50	1	14,955	0.01%
2020/05/06	3	69.63	0	0.00	69.60	3	14,843	0.02%
2020/05/05	11	70.06	1	69.60	69.80	10	14,850	0.07%
2020/04/30	3	72.13	4	71.60	71.30	-1	14,741	-0.01%
2020/04/29	10	71.93	11	72.43	72.00	-1	14,677	-0.01%
2020/04/28	10	69.32	11	69.72	70.50	-1	14,493	-0.01%
2020/04/27	3	67.07	3	67.90	67.60	0	14,229	0.00%
2020/04/24	2	67.00	4	66.98	67.50	-2	14,120	-0.01%
2020/04/23	18	67.67	25	68.08	68.10	-7	14,001	-0.05%
2020/04/22	1	64.10	1	63.80	65.40	0	13,543	0.00%
2020/04/21	1	64.30	1	64.10	64.60	0	13,417	0.00%
2020/04/20	8	65.38	18	65.67	65.70	-10	13,386	-0.07%
2020/04/17	17	65.21	4	65.90	64.50	13	13,446	0.10%
2020/04/16	8	64.23	20	64.72	65.00	-12	13,214	-0.09%
2020/04/15	13	64.82	19	65.19	62.10	-6	12,910	-0.05%
2020/04/14	14	59.94	22	61.26	62.10	-8	12,508	-0.06%
2020/04/13	4	56.15	7	55.63	56.50	-3	12,269	-0.02%
2020/04/10	5	52.90	9	52.42	53.70	-4	11,965	-0.03%
2020/04/09	9	52.59	2	52.60	52.00	7	11,825	0.06%
2020/04/08	9	53.01	10	53.46	53.40	-1	11,714	-0.01%
2020/04/07	14	54.94	10	56.46	53.40	4	11,489	0.03%
2020/04/06	10	53.65	15	54.01	54.30	-5	11,222	-0.04%
2020/04/01	2	54.50	18	54.63	53.80	-16	11,126	-0.14%
2020/03/31	13	54.42	17	54.75	55.00	-4	10,938	-0.04%
2020/03/30	12	51.83	6	51.53	52.40	6	10,584	0.06%
2020/03/27	13	49.42	21	50.79	50.40	-8	10,329	-0.08%
2020/03/26	2	46.15	5	45.73	47.00	-3	9,955	-0.03%
2020/03/25	4	42.53	14	42.33	43.65	-10	9,663	-0.10%
2020/03/24	22	40.06	20	40.46	39.70	2	9,510	0.02%
2020/03/23	20	39.52	6	39.83	38.70	14	9,309	0.15%
2020/03/20	3	45.30	1	46.00	43.00	2	9,177	0.02%
2020/03/19	25	44.16	19	44.91	42.85	6	8,913	0.07%
2020/03/18	7	46.65	20	46.68	47.60	-13	8,805	-0.15%
2020/03/17	22	44.02	12	43.58	44.70	10	8,584	0.12%
2020/03/16	11	45.50	9	46.43	43.70	2	8,501	0.02%
2020/03/13	21	44.28	15	44.83	46.70	6	8,509	0.07%
2020/03/12	19	51.62	9	49.69	49.00	10	8,368	0.12%
2020/03/11	15	54.78	23	55.76	54.20	-8	8,281	-0.10%
2020/03/10	13	54.39	20	55.04	56.00	-7	8,218	-0.09%
2020/03/09	31	57.16	2	55.10	55.00	29	8,085	0.36%
2020/03/06	8	57.35	3	56.93	57.40	5	7,895	0.06%
2020/03/05	0	0.00	16	57.24	56.10	-16	7,883	-0.20%
2020/03/04	20	55.83	8	55.89	56.20	12	7,683	0.16%
2020/03/03	12	56.64	8	57.25	55.50	4	7,573	0.05%
2020/03/02	17	54.31	59	55.98	56.00	-42	7,183	-0.58%
2020/02/27	18	54.36	20	54.99	53.00	-2	6,883	-0.03%
2020/02/26	4	55.05	7	55.47	55.20	-3	6,724	-0.04%
2020/02/25	1	56.10	1	56.60	55.30	0	6,595	0.00%
2020/02/24	5	55.96	8	56.85	56.90	-3	6,535	-0.05%
2020/02/21	4	53.50	29	53.88	55.80	-25	6,145	-0.41%
2020/02/20	0	0.00	11	50.56	50.80	-11	5,405	-0.20%
2020/02/19	0	0.00	5	48.11	48.55	-5	5,207	-0.10%
2020/02/14	2	47.73	1	48.25	47.70	1	5,196	0.02%
2020/02/13	1	47.20	0	0.00	47.50	1	5,273	0.02%
2020/02/12	6	46.58	13	46.90	47.00	-7	5,269	-0.13%
2020/02/11	2	44.43	14	45.13	45.05	-12	5,299	-0.23%
2020/02/10	23	42.30	8	42.84	42.90	15	5,307	0.28%
2020/02/07	7	44.86	2	44.90	44.65	5	5,235	0.10%
2020/02/06	8	46.00	13	45.49	46.00	-5	5,311	-0.09%
2020/02/05	7	44.43	0	0.00	43.80	7	5,383	0.13%
2020/02/04	0	0.00	2	43.80	44.50	-2	5,538	-0.04%
2020/02/03	3	41.97	1	43.00	42.75	2	5,597	0.04%
2020/01/31	5	44.41	3	44.40	43.80	2	5,751	0.03%
2020/01/30	7	45.57	1	46.90	44.85	6	6,035	0.10%
2020/01/20	1	49.80	0	0.00	49.80	1	6,094	0.02%
2020/01/17	0	0.00	1	50.20	50.20	-1	6,223	-0.02%
2020/01/15	1	50.00	0	0.00	49.90	1	7,050	0.01%
2020/01/14	2	49.93	7	50.17	50.20	-5	7,827	-0.06%
2020/01/13	4	49.60	37	48.75	50.00	-33	7,701	-0.43%
2020/01/10	0	0.00	10	46.92	46.75	-10	7,519	-0.13%
2020/01/07	1	44.95	0	0.00	45.40	1	7,872	0.01%
2020/01/06	13	44.96	2	45.38	44.55	11	7,947	0.14%
2020/01/03	3	47.20	0	0.00	46.65	3	7,980	0.04%
2020/01/02	4	47.50	3	47.75	47.90	1	8,196	0.01%
2019/12/31	3	45.47	0	0.00	45.95	3	8,441	0.04%
2019/12/30	15	46.16	0	0.00	45.90	15	8,587	0.17%
2019/12/27	2	47.08	0	0.00	47.05	2	8,607	0.02%
2019/12/26	6	47.28	0	0.00	47.20	6	8,661	0.07%
2019/12/25	3	47.52	0	0.00	47.95	3	8,780	0.03%
2019/12/23	12	47.77	6	47.93	47.60	6	9,246	0.06%
2019/12/20	1	48.80	1	49.25	49.00	0	9,397	0.00%
2019/12/19	4	48.55	0	0.00	48.70	4	9,519	0.04%
2019/12/18	2	49.10	0	0.00	49.20	2	9,811	0.02%
2019/12/17	1	49.50	3	49.48	49.60	-2	9,939	-0.02%
2019/12/16	3	48.33	5	48.77	49.15	-2	10,171	-0.02%
2019/12/13	6	47.69	1	47.70	47.85	5	10,535	0.05%
2019/12/12	2	48.78	0	0.00	48.40	2	10,989	0.02%
2019/12/11	6	48.57	6	48.98	48.95	0	11,710	0.00%
2019/12/10	2	48.75	0	0.00	48.50	2	11,984	0.02%
2019/12/09	1	50.70	0	0.00	50.20	1	11,918	0.01%
2019/12/06	1	51.00	1	50.70	50.70	0	11,936	0.00%
2019/12/05	4	50.11	4	50.68	49.90	0	11,961	0.00%
2019/12/04	1	49.80	0	0.00	50.40	1	12,065	0.01%
2019/12/03	1	49.85	3	50.13	50.20	-2	12,467	-0.02%
2019/12/02	4	48.65	1	49.30	48.60	3	12,507	0.02%
2019/11/29	1	51.50	0	0.00	51.20	1	12,596	0.01%
2019/11/28	2	51.85	0	0.00	52.20	2	12,651	0.02%
2019/11/27	0	0.00	1	51.40	51.20	-1	12,683	-0.01%
2019/11/26	10	50.90	1	51.20	51.20	9	12,715	0.07%
2019/11/25	3	50.73	0	0.00	50.70	3	12,732	0.02%
2019/11/22	2	51.60	0	0.00	50.90	2	12,773	0.02%
2019/11/21	1	51.50	2	51.15	51.40	-1	12,883	-0.01%
2019/11/20	0	0.00	4	53.00	52.80	-4	12,804	-0.03%
2019/11/19	3	54.67	4	54.43	54.00	-1	12,980	-0.01%
2019/11/18	4	53.85	0	0.00	54.50	4	12,994	0.03%
2019/11/14	2	53.35	1	53.40	53.00	1	13,072	0.01%
2019/11/13	1	54.00	2	54.55	54.00	-1	13,100	-0.01%
2019/11/12	2	53.80	1	54.50	55.00	1	13,217	0.01%
2019/11/11	1	54.10	0	0.00	52.70	1	13,274	0.01%
2019/11/08	0	0.00	1	54.60	53.60	-1	13,208	-0.01%
2019/11/07	2	52.95	3	53.50	54.90	-1	13,135	-0.01%
2019/11/06	1	54.10	5	54.24	53.80	-4	13,146	-0.03%
2019/11/05	6	54.85	6	55.17	55.20	0	13,168	0.00%
2019/11/04	4	54.48	4	53.95	54.70	0	13,186	0.00%
2019/11/01	10	55.23	1	55.00	54.20	9	13,132	0.07%
2019/10/31	5	55.38	10	55.13	55.40	-5	13,108	-0.04%
2019/10/30	8	56.98	5	57.60	56.10	3	13,141	0.02%
2019/10/29	17	57.34	144	57.39	56.50	-127	12,960	-0.98%	大賣/鉅額交易
2019/10/28	1	56.60	15	57.30	56.50	-14	12,829	-0.11%
2019/10/25	1	56.60	3	56.50	56.60	-2	12,785	-0.02%
2019/10/24	3	56.80	6	56.92	57.70	-3	12,690	-0.02%
2019/10/23	4	56.15	34	56.96	55.30	-30	12,416	-0.24%
2019/10/22	11	55.00	9	55.57	55.90	2	12,379	0.02%
2019/10/18	2	50.95	3	51.17	51.30	-1	11,965	-0.01%
2019/10/17	2	50.85	2	51.65	51.20	0	12,250	0.00%
2019/10/16	7	51.66	12	51.70	50.90	-5	12,597	-0.04%
2019/10/15	3	52.13	10	52.04	51.90	-7	12,432	-0.06%
2019/10/14	1	51.00	5	50.76	51.00	-4	12,356	-0.03%
2019/10/09	1	49.00	1	49.15	49.00	0	12,257	0.00%
2019/10/08	14	49.98	0	50.00	49.00	14	12,218	0.11%
2019/10/07	2	52.00	4	51.15	52.00	-2	12,094	-0.02%
2019/10/04	3	50.20	5	50.62	50.40	-2	11,927	-0.02%
2019/10/03	2	49.38	0	0.00	50.40	2	11,969	0.02%
2019/10/02	2	49.53	4	49.48	50.20	-2	11,948	-0.02%
2019/10/01	13	49.51	0	0.00	49.35	13	11,880	0.11%
2019/09/27	7	49.79	5	49.86	50.60	2	11,792	0.02%
2019/09/26	6	50.38	7	50.64	50.00	-1	11,732	-0.01%
2019/09/25	4	49.63	6	49.38	49.80	-2	11,662	-0.02%
2019/09/24	5	50.46	5	50.86	50.20	0	11,747	0.00%
2019/09/23	6	49.58	3	50.63	50.50	3	11,671	0.03%
2019/09/20	1	48.65	12	49.00	49.55	-11	11,584	-0.09%
2019/09/19	5	49.80	14	50.13	49.90	-9	11,494	-0.08%
2019/09/18	4	49.53	25	49.52	49.85	-21	11,286	-0.19%
2019/09/17	19	47.62	37	48.16	48.80	-18	10,971	-0.16%
2019/09/16	7	46.66	30	46.09	47.30	-23	10,652	-0.22%
2019/09/12	4	42.84	14	42.97	43.80	-10	10,271	-0.10%
2019/09/11	1	41.50	1	41.75	41.35	0	10,460	0.00%
2019/09/06	3	42.37	21	43.44	42.10	-18	10,828	-0.17%
2019/09/05	6	42.56	17	42.95	42.80	-11	10,905	-0.10%
2019/09/04	2	41.75	13	41.76	42.00	-11	11,021	-0.10%
2019/09/03	14	41.76	19	42.57	40.75	-5	11,207	-0.04%
2019/09/02	2	41.10	5	40.85	41.50	-3	11,119	-0.03%
2019/08/30	1	40.55	2	40.95	40.30	-1	11,103	-0.01%
2019/08/29	2	39.25	30	39.44	39.85	-28	11,137	-0.25%
2019/08/28	4	38.98	0	0.00	39.00	4	11,226	0.04%
2019/08/27	3	39.20	0	0.00	38.90	3	11,287	0.03%
2019/08/26	11	39.04	2	39.00	39.00	9	11,364	0.08%
2019/08/23	28	41.73	2	42.40	41.70	26	11,441	0.23%
2019/08/22	13	42.38	20	42.66	42.10	-7	11,611	-0.06%
2019/08/21	5	41.73	5	42.01	41.65	0	11,657	0.00%
2019/08/20	0	0.00	45	41.81	41.30	-45	11,863	-0.38%
2019/08/19	2	41.55	2	41.98	41.45	0	12,021	0.00%
2019/08/16	49	41.61	3	41.87	41.60	46	12,307	0.37%
2019/08/15	5	41.21	12	41.42	41.85	-7	12,377	-0.06%
2019/08/14	2	42.08	2	42.38	41.10	0	12,382	0.00%
2019/08/13	2	40.00	5	39.80	40.20	-3	12,351	-0.02%
2019/08/12	3	40.53	3	40.55	40.55	0	12,470	0.00%
2019/08/08	7	39.34	11	39.70	39.80	-4	12,449	-0.03%
2019/08/07	9	39.44	1	39.90	38.20	8	12,443	0.06%
2019/08/06	3	36.85	9	37.58	39.75	-6	12,402	-0.05%
2019/08/05	11	39.07	0	0.00	38.25	11	12,331	0.09%
2019/08/02	1	39.00	0	0.00	40.00	1	12,357	0.01%
2019/08/01	8	41.42	1	41.75	40.85	7	12,300	0.06%
2019/07/31	7	41.58	11	42.16	42.50	-4	12,306	-0.03%
2019/07/30	14	41.75	1	41.85	42.00	13	12,355	0.11%
2019/07/29	2	44.53	4	44.80	43.80	-2	12,241	-0.02%
2019/07/25	2	44.33	1	44.15	44.40	1	12,142	0.01%
2019/07/24	2	43.15	21	43.34	45.00	-19	12,018	-0.16%
2019/07/23	7	41.82	7	41.95	41.75	0	11,824	0.00%
2019/07/22	7	41.00	9	41.60	41.70	-2	11,745	-0.02%
2019/07/19	11	40.62	12	40.92	41.00	-1	11,591	-0.01%
2019/07/18	31	41.07	37	40.66	39.80	-6	11,394	-0.05%
2019/07/17	9	39.82	4	40.00	39.25	5	11,135	0.04%
2019/07/16	4	39.95	7	40.06	39.65	-3	11,312	-0.03%
2019/07/15	5	39.33	0	0.00	39.50	5	11,537	0.04%
2019/07/12	4	39.24	3	39.55	39.60	1	11,601	0.01%
2019/07/11	11	39.47	15	39.58	39.70	-4	11,686	-0.03%
2019/07/10	6	38.24	14	38.49	38.65	-8	11,659	-0.07%
2019/07/09	18	38.71	2	37.80	37.60	16	11,532	0.14%
2019/07/08	16	40.80	0	0.00	40.40	16	11,434	0.14%
2019/07/05	0	0.00	5	42.05	41.70	-5	11,450	-0.04%
2019/07/04	8	41.71	0	0.00	41.55	8	11,545	0.07%
2019/07/03	1	41.55	8	42.85	41.65	-7	11,665	-0.06%
2019/07/02	7	43.29	7	43.41	43.15	0	11,684	0.00%
2019/07/01	8	43.10	11	42.53	43.25	-3	11,679	-0.03%
2019/06/28	4	39.48	1	39.30	39.35	3	11,664	0.03%
2019/06/27	1	39.60	3	39.95	39.55	-2	11,856	-0.02%
2019/06/26	1	38.30	1	38.75	38.75	0	11,962	0.00%
2019/06/24	8	38.34	11	38.60	39.10	-3	12,282	-0.02%
2019/06/21	9	38.72	6	39.48	38.20	3	12,487	0.02%
2019/06/20	18	38.55	12	39.13	38.70	6	12,545	0.05%
2019/06/19	10	38.05	53	38.29	39.35	-43	12,462	-0.35%
2019/06/18	6	36.11	1	35.95	36.15	5	12,064	0.04%
2019/06/17	20	37.21	15	37.57	36.95	5	12,255	0.04%
2019/06/14	13	36.55	1	36.50	36.50	12	12,161	0.10%
2019/06/13	24	37.35	10	38.23	37.35	14	12,247	0.11%
2019/06/12	22	37.57	12	37.80	37.75	10	12,018	0.08%
2019/06/11	2	35.90	7	35.99	37.50	-5	11,473	-0.04%
2019/06/10	3	33.88	4	33.55	34.10	-1	11,177	-0.01%
2019/06/06	0	0.00	1	31.70	31.55	-1	11,061	-0.01%
2019/06/05	3	33.05	3	33.37	32.65	0	10,990	0.00%
2019/06/04	3	32.80	7	32.56	32.55	-4	10,954	-0.04%
2019/06/03	7	31.82	4	31.96	32.05	3	10,845	0.03%
2019/05/31	0	0.00	10	32.95	32.70	-10	10,794	-0.09%
2019/05/30	9	31.83	12	31.95	32.00	-3	10,711	-0.03%
2019/05/29	3	29.40	8	30.54	31.55	-5	10,536	-0.05%
2019/05/28	11	30.44	10	30.47	30.35	1	10,470	0.01%
2019/05/27	15	30.59	8	30.71	29.80	7	10,423	0.07%
2019/05/24	22	32.58	5	31.94	31.25	17	10,197	0.17%
2019/05/23	10	33.96	9	33.94	32.75	1	9,939	0.01%
2019/05/22	5	37.40	2	36.35	36.05	3	9,712	0.03%
2019/05/21	5	37.28	3	37.68	38.00	2	9,665	0.02%
2019/05/20	0	0.00	15	40.51	38.15	-15	9,561	-0.16%
2019/05/17	16	40.73	52	42.00	40.60	-36	9,478	-0.38%
2019/05/16	1	46.20	0	0.00	45.00	1	9,380	0.01%
2019/05/15	0	0.00	2	46.65	46.80	-2	9,431	-0.02%
2019/05/14	9	43.99	0	0.00	43.50	9	9,402	0.10%
2019/05/13	45	44.78	0	0.00	45.00	45	9,449	0.48%
2019/05/10	4	45.64	1	45.60	45.30	3	9,480	0.03%
2019/05/09	3	45.90	2	46.08	46.10	1	9,432	0.01%
2019/05/08	3	48.70	6	48.72	48.70	-3	9,379	-0.03%
2019/05/07	7	44.77	9	46.21	47.50	-2	9,300	-0.02%
2019/05/06	5	44.99	0	0.00	43.80	5	9,223	0.05%
2019/04/30	1	46.70	1	46.50	46.50	0	9,301	0.00%
2019/04/29	44	45.66	31	45.25	45.40	13	9,332	0.14%
2019/04/26	12	49.83	7	50.50	48.70	5	9,300	0.05%
2019/04/25	1	50.60	0	0.00	51.60	1	9,427	0.01%
2019/04/24	47	50.39	2	50.75	51.00	45	9,414	0.48%
2019/04/23	3	51.47	46	51.52	50.60	-43	9,360	-0.46%
2019/04/22	9	53.01	1	54.10	53.80	8	9,309	0.09%
2019/04/19	1	49.20	5	50.12	52.00	-4	9,170	-0.04%
2019/04/18	10	49.10	15	49.13	48.15	-5	8,936	-0.06%
2019/04/17	1	47.50	4	48.88	48.55	-3	8,983	-0.03%
2019/04/16	2	47.63	0	0.00	48.00	2	8,901	0.02%
2019/04/15	0	0.00	10	47.10	47.05	-10	8,857	-0.11%
2019/04/12	1	47.20	0	0.00	46.35	1	8,939	0.01%
2019/04/10	12	48.08	0	0.00	47.95	12	8,944	0.13%
2019/04/09	8	47.46	12	47.70	46.55	-4	8,890	-0.04%
2019/04/08	15	50.17	6	50.49	51.10	9	8,932	0.10%
2019/04/03	10	48.01	1	48.70	49.20	9	8,974	0.10%
2019/04/02	4	46.45	19	48.49	48.30	-15	9,024	-0.17%
2019/04/01	1	46.00	0	0.00	45.00	1	8,933	0.01%
2019/03/29	0	0.00	10	45.09	46.60	-10	8,711	-0.11%
2019/03/28	9	45.15	2	45.78	45.80	7	8,632	0.08%
2019/03/26	6	42.05	2	41.85	41.50	4	8,614	0.05%
2019/03/25	2	42.78	3	42.42	43.35	-1	8,492	-0.01%
2019/03/22	31	43.47	26	43.62	44.20	5	8,623	0.06%
2019/03/21	1	42.15	2	42.70	42.15	-1	8,721	-0.01%
2019/03/20	1	42.20	10	40.85	42.00	-9	8,977	-0.10%
2019/03/19	158	39.92	9	39.60	39.90	149	9,202	1.62%	大買/鉅額交易
2019/03/18	1	39.35	2	39.13	39.30	-1	9,650	-0.01%
2019/03/15	3	37.30	0	0.00	37.25	3	10,059	0.03%
2019/03/13	18	36.27	0	0.00	36.30	18	10,443	0.17%
2019/03/12	19	36.35	0	0.00	36.30	19	10,691	0.18%
2019/03/11	7	36.62	2	36.95	36.70	5	11,032	0.05%
2019/03/08	131	36.34	1	36.60	36.30	130	11,377	1.14%	大買/鉅額交易
2019/03/07	2	38.00	0	0.00	37.80	2	11,509	0.02%
2019/03/06	6	37.90	0	0.00	37.80	6	11,975	0.05%
2019/03/05	16	38.58	0	0.00	38.15	16	12,156	0.13%
2019/03/04	0	0.00	8	38.33	38.70	-8	12,150	-0.07%
2019/02/27	1	37.55	0	0.00	37.75	1	12,186	0.01%
2019/02/26	1	38.65	4	38.56	38.50	-3	12,076	-0.02%
2019/02/25	0	0.00	1	36.80	36.80	-1	11,876	-0.01%
2019/02/22	1	36.20	0	0.00	36.05	1	11,864	0.01%
2019/02/21	1	36.90	0	0.00	36.85	1	11,862	0.01%
2019/02/20	0	0.00	2	38.45	37.90	-2	11,865	-0.02%
2019/02/14	2	38.15	10	38.36	38.15	-8	12,184	-0.07%
2019/02/13	3	38.57	4	38.43	38.10	-1	12,103	-0.01%
2019/02/12	1	38.45	6	37.61	39.00	-5	12,034	-0.04%
2019/02/11	2	37.00	3	36.55	37.25	-1	12,048	-0.01%
2019/01/29	2	36.55	1	36.60	36.70	1	12,067	0.01%
2019/01/28	4	36.38	4	36.66	36.20	0	12,095	0.00%
2019/01/25	0	0.00	10	36.20	36.00	-10	12,041	-0.08%
2019/01/24	19	36.31	10	36.21	36.00	9	12,023	0.07%
2019/01/23	3	34.92	0	0.00	35.65	3	11,935	0.03%
2019/01/22	2	35.03	3	35.17	35.20	-1	11,962	-0.01%
2019/01/21	15	36.85	4	37.28	36.25	11	11,870	0.09%
2019/01/18	0	0.00	6	36.42	36.75	-6	11,812	-0.05%
2019/01/17	15	35.63	15	35.40	35.55	0	11,648	0.00%
2019/01/16	2	34.25	5	34.55	34.65	-3	11,481	-0.03%
2019/01/14	1	33.00	10	34.19	34.30	-9	11,431	-0.08%
2019/01/11	7	34.01	0	0.00	33.25	7	11,357	0.06%
2019/01/10	2	33.50	5	33.83	34.45	-3	11,243	-0.03%
2019/01/09	17	34.88	17	34.92	33.50	0	11,212	0.00%
2019/01/08	0	0.00	3	34.70	35.20	-3	11,047	-0.03%
2019/01/07	3	34.80	3	34.40	34.70	0	10,995	0.00%
2019/01/04	1	34.05	1	34.20	33.50	0	10,953	0.00%
2019/01/03	10	34.83	3	34.77	34.70	7	10,943	0.06%
2019/01/02	0	0.00	2	33.90	34.10	-2	10,824	-0.02%
2018/12/27	17	34.36	2	34.20	33.65	15	10,850	0.14%
2018/12/26	7	34.95	24	33.57	32.80	-17	10,677	-0.16%
2018/12/25	12	35.62	8	36.05	35.15	4	10,571	0.04%
2018/12/24	0	0.00	4	36.11	37.45	-4	10,361	-0.04%
2018/12/21	2	35.53	2	35.90	36.30	0	10,278	0.00%
2018/12/20	7	35.35	6	35.53	34.80	1	10,098	0.01%
2018/12/19	16	35.32	13	35.48	35.10	3	9,975	0.03%
2018/12/18	5	36.62	4	36.98	36.30	1	9,811	0.01%
2018/12/17	28	37.16	31	36.62	37.35	-3	9,706	-0.03%
2018/12/14	28	36.69	28	37.03	37.20	0	9,423	0.00%
2018/12/13	53	38.06	37	38.21	37.75	16	9,117	0.18%
2018/12/12	55	40.63	49	39.87	39.65	6	8,849	0.07%
2018/12/11	3	38.10	106	38.12	40.00	-103	8,632	-1.19%	大賣/鉅額交易
2018/12/10	32	37.01	31	38.08	36.40	1	8,376	0.01%
2018/12/07	1	34.80	1	34.70	35.75	0	8,035	0.00%
2018/12/05	3	34.58	34	34.62	34.50	-31	7,775	-0.40%
2018/12/04	34	34.56	100	35.36	34.15	-66	7,604	-0.87%
2018/12/03	6	31.78	8	32.23	33.45	-2	7,323	-0.03%
2018/11/30	1	30.10	0	0.00	30.45	1	7,115	0.01%
2018/11/29	12	31.93	1	32.45	30.00	11	7,093	0.16%
2018/11/28	8	31.21	2	30.75	31.15	6	6,655	0.09%
2018/11/27	2	30.30	1	30.35	30.20	1	6,545	0.02%
2018/11/26	4	30.94	0	0.00	30.00	4	6,477	0.06%
2018/11/23	1	30.10	0	0.00	29.80	1	6,370	0.02%
2018/11/21	3	30.08	0	0.00	30.15	3	6,279	0.05%
2018/11/20	5	30.22	4	30.45	30.15	1	6,230	0.02%
2018/11/19	23	30.62	20	30.90	31.00	3	6,184	0.05%
2018/11/16	0	0.00	10	31.90	32.00	-10	6,094	-0.16%
2018/11/15	2	33.35	7	33.26	32.60	-5	6,026	-0.08%
2018/11/14	3	32.78	8	32.34	32.90	-5	5,900	-0.08%
2018/11/13	6	30.73	20	30.90	31.10	-14	5,631	-0.25%
2018/11/12	7	29.47	13	29.70	29.55	-6	5,464	-0.11%
2018/11/09	12	28.94	13	28.95	29.30	-1	5,449	-0.02%
2018/11/08	28	30.08	25	30.42	29.70	3	5,481	0.05%
2018/11/07	2	28.05	16	28.60	29.60	-14	5,363	-0.26%
2018/11/06	2	27.45	0	0.00	26.95	2	5,306	0.04%
2018/11/05	0	0.00	2	27.55	28.05	-2	5,299	-0.04%
2018/11/02	0	0.00	6	25.58	25.90	-6	5,270	-0.11%
2018/11/01	2	25.20	5	25.13	25.20	-3	5,330	-0.06%
2018/10/31	15	24.45	8	24.58	24.65	7	5,317	0.13%
2018/10/30	7	24.29	9	24.36	24.40	-2	5,287	-0.04%
2018/10/26	4	25.20	5	25.58	25.70	-1	5,200	-0.02%
2018/10/25	5	26.40	18	26.29	26.00	-13	5,151	-0.25%
2018/10/24	0	0.00	2	26.90	26.95	-2	5,109	-0.04%
2018/10/23	7	25.22	5	25.60	26.00	2	5,012	0.04%
2018/10/19	4	23.90	4	24.05	24.50	0	4,910	0.00%
2018/10/17	4	24.89	0	0.00	24.35	4	4,821	0.08%
2018/10/16	5	24.51	11	24.75	24.75	-6	4,770	-0.13%
2018/10/15	18	24.12	8	24.12	23.90	10	4,732	0.21%
2018/10/12	17	23.88	4	23.80	24.25	13	4,700	0.28%
2018/10/09	7	26.75	0	0.00	26.60	7	4,532	0.15%
2018/10/08	14	28.06	4	28.45	26.80	10	4,491	0.22%
2018/10/05	10	28.89	5	29.02	28.80	5	4,394	0.11%
2018/10/04	1	29.85	0	0.00	29.70	1	4,309	0.02%
2018/10/03	7	31.06	4	30.93	30.85	3	4,247	0.07%
2018/09/28	3	29.70	5	29.77	30.05	-2	4,025	-0.05%
2018/09/27	4	29.55	0	0.00	29.40	4	3,937	0.10%
2018/09/26	7	30.89	30	30.20	29.90	-23	3,854	-0.60%
2018/09/25	11	31.28	9	31.58	31.50	2	3,757	0.05%
2018/09/21	8	31.49	8	31.73	31.15	0	3,712	0.00%
2018/09/20	18	32.21	55	32.03	32.00	-37	3,638	-1.02%
2018/09/19	26	33.21	7	33.13	32.90	19	3,554	0.53%
2018/09/18	4	33.43	5	34.00	33.00	-1	3,551	-0.03%
2018/09/17	6	34.70	10	35.29	34.30	-4	3,421	-0.12%
2018/09/14	47	33.58	12	33.70	34.00	35	3,060	1.14%
2018/09/13	5	32.86	4	33.69	32.60	1	2,683	0.04%
2018/09/12	1	31.50	1	30.90	31.15	0	2,380	0.00%
2018/09/10	8	30.54	3	31.53	31.35	5	2,210	0.23%
2018/09/07	40	30.69	0	0.00	30.80	40	2,110	1.90%
2018/09/06	7	31.96	1	32.20	31.00	6	2,012	0.30%
2018/09/05	4	31.44	10	31.29	32.50	-6	1,849	-0.32%
2018/09/04	0	0.00	0.1	30.10	30.00	-0.1	1,631	-0.01%
2018/09/03	40	29.37	0	0.00	28.60	40	1,556	2.57%
2018/08/31	63	28.68	0	0.00	28.70	63	1,428	4.41%
2018/08/30	25	29.15	0	0.00	28.80	25	1,455	1.72%
2018/08/28	0	0.00	8	29.35	29.30	-8	1,470	-0.54%
2018/08/24	5	28.85	5	29.15	29.45	0	1,508	0.00%
2018/08/21	2	28.05	1	28.00	28.15	1	1,472	0.07%
2018/08/20	4	28.80	0	0.00	27.90	4	1,467	0.27%
2018/08/17	0	0.00	1	29.40	29.30	-1	1,438	-0.07%
2018/08/15	4	29.63	2	28.75	30.20	2	1,407	0.14%
2018/08/14	0	0.00	1	29.50	29.80	-1	1,355	-0.07%
2018/08/13	0	0.00	1	28.35	29.40	-1	1,316	-0.08%
2018/08/10	0	0.00	1	28.75	28.85	-1	1,263	-0.08%
2018/08/08	1	28.20	11	28.26	28.20	-10	1,163	-0.86%
2018/07/19	1	26.45	0	0.00	26.40	1	1,218	0.08%
2018/06/29	0	0.00	10	28.00	27.85	-10	1,508	-0.66%
2018/06/27	0	0.00	13	28.05	29.00	-13	1,600	-0.81%
2018/06/26	1	26.95	0	0.00	26.95	1	1,690	0.06%
2018/06/25	0	0.00	24	27.24	27.55	-24	1,730	-1.39%
2018/06/13	2	27.18	0	0.00	26.75	2	2,001	0.10%
2018/06/12	0.2	26.90	0	0.00	27.10	0.2	2,084	0.01%
2018/06/08	1	26.80	5	27.20	27.00	-4	2,188	-0.18%
2018/06/07	1	26.95	0	0.00	27.20	1	2,252	0.04%
2018/06/06	0	0.00	1	26.85	26.75	-1	2,464	-0.04%
2018/06/05	1	26.45	0	0.00	26.45	1	2,679	0.04%
2018/06/04	0	0.00	9	26.64	26.75	-9	2,999	-0.30%
2018/05/28	1	25.80	0	0.00	25.75	1	3,777	0.03%
2018/05/24	0	0.00	10	25.80	26.30	-10	3,823	-0.26%
2018/05/23	13	25.50	0	0.00	25.60	13	3,840	0.34%
2018/05/22	0	0.00	20	25.60	25.70	-20	3,851	-0.52%
2018/05/21	0	0.00	12	25.17	25.35	-12	3,850	-0.31%
2018/05/18	33	24.97	0	0.00	25.05	33	3,832	0.86%
2018/05/17	0	0.00	20	25.40	25.25	-20	3,828	-0.52%
2018/05/16	10	25.25	1	25.40	25.20	9	3,820	0.24%
2018/05/15	2	25.15	11	25.50	25.20	-9	3,824	-0.24%
2018/05/14	0	0.00	10	25.15	25.15	-10	3,860	-0.26%
2018/05/11	1	25.95	10	26.40	25.70	-9	3,844	-0.23%
2018/05/10	0	0.00	12	26.33	26.20	-12	3,828	-0.31%
2018/05/09	20	26.20	0	0.00	26.20	20	3,837	0.52%
2018/05/08	0	0.00	20	26.23	26.15	-20	3,838	-0.52%
2018/05/07	1	26.15	0	0.00	25.75	1	3,843	0.03%
2018/05/04	0	0.00	10	26.20	26.10	-10	3,837	-0.26%
2018/04/30	1	27.10	0	0.00	26.85	1	3,844	0.03%
2018/04/27	10	26.75	0	0.00	26.65	10	3,854	0.26%
2018/04/23	20	28.40	0	0.00	28.20	20	3,854	0.52%
2018/04/20	5	29.45	0	0.00	29.60	5	3,848	0.13%
2018/04/18	8	29.33	0	0.00	29.50	8	3,958	0.20%
2018/04/17	32	29.60	122	29.86	29.50	-90	3,946	-2.28%	大賣/
2018/04/13	0	0.00	1	31.10	30.60	-1	3,914	-0.03%
2018/04/12	20	30.56	15	30.17	30.35	5	3,892	0.13%
2018/04/11	20	30.60	0	0.00	30.70	20	3,869	0.52%
2018/04/10	1	31.50	1	31.80	31.50	0	3,835	0.00%
2018/04/09	16	31.08	0	0.00	31.15	16	3,837	0.42%
2018/04/02	122	33.11	0	0.00	32.80	122	3,795	3.21%	大買/鉅額交易
2018/03/30	16	34.30	1	35.10	33.70	15	3,724	0.40%
2018/03/29	23	35.62	73	34.98	35.70	-50	3,609	-1.39%
2018/03/27	0	0.00	12	32.57	32.70	-12	3,386	-0.35%
2018/03/26	2	30.60	2	30.95	31.00	0	3,293	0.00%
2018/03/23	12	30.90	0	0.00	30.65	12	3,271	0.37%
2018/03/22	5	32.04	0	0.00	32.00	5	3,247	0.15%
2018/03/21	13	32.32	28	32.33	32.35	-15	3,193	-0.47%
2018/03/20	3	31.45	2	31.75	31.70	1	3,160	0.03%
2018/03/19	17	31.15	15	31.34	31.50	2	3,129	0.06%
2018/03/16	4	32.54	0	0.00	31.50	4	3,056	0.13%
2018/03/15	2	33.25	0	0.00	32.95	2	2,973	0.07%
2018/03/14	6	32.96	68	32.99	33.00	-62	2,939	-2.11%
2018/03/13	0	0.00	5	34.10	33.90	-5	2,857	-0.17%
2018/03/12	2	32.90	2	33.28	34.50	0	2,799	0.00%
2018/03/09	1	34.00	5	34.10	34.40	-4	2,570	-0.16%
2018/03/08	2	32.08	6	32.72	34.30	-4	2,367	-0.17%
2018/03/07	1	32.00	0	0.00	31.90	1	2,037	0.05%
2018/03/06	2	32.75	3	33.08	33.20	-1	1,914	-0.05%
2018/03/05	19	31.82	16	32.00	32.65	3	1,688	0.18%
2018/03/02	89	30.27	2	30.93	29.90	87	1,423	6.11%
2018/03/01	43	27.44	0	0.00	30.40	43	1,289	3.33%
2018/02/26	2	27.70	0	0.00	27.80	2	1,165	0.17%
2018/02/06	0	0.00	1	26.30	25.40	-1	1,152	-0.09%
2018/02/02	0	0.00	0.8	26.85	26.80	-0.8	1,130	-0.07%
2018/02/01	0	0.00	1	26.60	26.80	-1	1,173	-0.09%
2018/01/31	1	26.20	0	0.00	26.20	1	1,257	0.08%
2018/01/30	0	0.00	2	26.75	26.45	-2	1,263	-0.16%
2018/01/29	0	0.00	1	26.45	26.40	-1	1,255	-0.08%
2018/01/26	0	0.00	10	25.90	26.05	-10	1,262	-0.79%
2018/01/25	1	26.05	0	0.00	25.90	1	1,277	0.08%
2018/01/24	0.2	26.00	0	0.00	26.00	0.2	1,317	0.01%
2018/01/23	1.2	26.35	0	0.00	26.10	1.2	1,326	0.09%
2018/01/22	2	26.58	0	0.00	26.40	2	1,342	0.15%
2018/01/18	1.1	27.17	1	27.20	26.70	0.1	1,615	0.00%
2018/01/17	1	27.00	0	0.00	27.05	1	1,779	0.06%
2018/01/12	1	27.45	1.2	27.38	27.65	-0.2	1,710	-0.01%
2018/01/08	0.2	26.40	0	0.00	26.40	0.2	1,601	0.01%
2018/01/05	0	0.00	1	26.85	26.70	-1	1,594	-0.06%
2018/01/03	1	26.65	0	0.00	26.90	1	1,579	0.06%
2018/01/02	0	0.00	0.1	27.20	27.25	-0.1	1,559	-0.01%