南電 (8046)-統一-內湖券商分點個股進出

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
194.5
漲跌
▲9.5
漲幅
+5.14%
成交量
9,939張
產業
上市電子零組件類股
1406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－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	188.00	2	193.00	194.50	-1	2,849	-0.04%
2024/04/23	1	180.50	1	181.00	185.00	0	2,742	0.00%
2024/04/22	2	174.00	2	175.50	174.50	0	2,657	0.00%
2024/04/19	3	174.33	2	171.50	171.50	1	2,634	0.04%
2024/04/17	1	183.00	0	0.00	181.50	1	2,527	0.04%
2024/04/16	1	186.50	0	0.00	185.00	1	2,493	0.04%
2024/04/15	2	192.75	0	0.00	190.50	2	2,500	0.08%
2024/04/12	0	0.00	0.1	201.00	199.00	-0.1	2,528	0.00%
2024/04/11	2	201.75	0	0.00	199.50	2	2,601	0.08%
2024/04/08	2	207.00	300	206.38	206.50	-298	2,794	-10.66%	大賣/鉅額交易
2024/04/02	0.1	208.75	0	0.00	208.00	0.1	2,809	0.00%
2024/03/22	0	0.00	1	211.00	211.00	-1	2,996	-0.03%
2024/03/20	2	211.50	1	210.50	212.50	1	3,096	0.03%
2024/03/19	0	0.00	0.1	209.50	211.50	-0.1	3,104	0.00%
2024/03/06	0	0.00	2	206.00	206.00	-2	3,388	-0.06%
2024/03/01	0	0.00	0.1	211.50	210.50	-0.1	3,459	0.00%
2024/02/29	0	0.00	0	211.50	211.50	0	3,458	0.00%
2024/02/27	0	0.00	10	211.00	210.50	-10	3,424	-0.29%
2024/02/20	0	229.50	0	0.00	229.50	0	3,414	0.00%
2024/02/02	0	0.00	3.1	227.00	227.50	-3.1	3,491	-0.09%
2024/02/01	0	0.00	1.1	225.07	226.50	-1.1	3,533	-0.03%
2024/01/31	1	227.50	1	227.00	227.00	0	3,579	0.00%
2024/01/29	0	0.00	1	228.00	228.00	-1	3,628	-0.03%
2024/01/26	3	223.50	2	225.00	225.00	1	3,738	0.03%
2024/01/25	6	225.00	5	224.50	224.50	1	3,778	0.03%
2024/01/24	0	0.00	0.1	226.50	225.50	-0.1	3,781	0.00%
2024/01/23	1	227.50	0	0.00	227.50	1	3,825	0.03%
2024/01/19	1	220.00	0.4	222.51	221.50	0.6	3,865	0.02%
2024/01/18	0.1	218.00	0	0.00	216.50	0.1	3,906	0.00%
2024/01/09	1	227.50	1	228.50	226.00	0	3,991	0.00%
2024/01/08	1	224.50	3	225.17	224.50	-2	3,978	-0.05%
2024/01/05	0	0.00	0.2	229.00	227.00	-0.2	3,914	-0.01%
2024/01/04	1	233.00	1	232.50	231.00	0	3,860	0.00%
2024/01/02	0	0.00	2	252.00	250.00	-2	3,822	-0.05%
2023/12/29	0	0.00	2	249.75	251.50	-2	3,818	-0.05%
2023/12/18	0	0.00	1	248.50	251.50	-1	3,974	-0.03%
2023/12/15	0	0.00	4	253.88	252.50	-4	4,052	-0.10%
2023/12/14	0	0.00	1	251.00	252.00	-1	4,078	-0.02%
2023/12/13	1	250.50	0	0.00	250.00	1	4,157	0.02%
2023/12/12	1.2	253.29	0	0.00	248.00	1.2	4,381	0.03%
2023/12/11	0	0.00	4	252.50	252.50	-4	4,415	-0.09%
2023/12/06	1	250.50	1	254.00	249.00	0	4,527	0.00%
2023/12/04	3	247.50	12	249.00	250.50	-9	4,364	-0.21%
2023/12/01	0.5	250.00	0	0.00	249.50	0.5	4,269	0.01%
2023/11/30	0	0.00	1	249.00	248.00	-1	4,251	-0.02%
2023/11/29	1	250.00	1	245.50	251.00	0	4,252	0.00%
2023/11/28	8	242.31	1	243.00	245.00	7	4,208	0.17%
2023/11/24	1	239.00	0	0.00	238.00	1	4,195	0.02%
2023/11/22	0	0.00	2	239.00	237.00	-2	4,265	-0.05%
2023/11/21	0	0.00	5	243.00	242.50	-5	4,264	-0.12%
2023/11/17	9	236.61	1	237.00	237.00	8	4,269	0.19%
2023/11/16	1	237.00	0	0.00	238.50	1	4,271	0.02%
2023/11/15	1	235.50	14.2	235.96	235.50	-13.2	4,240	-0.31%
2023/11/13	3	231.50	10	234.25	230.50	-7	4,221	-0.17%
2023/11/10	5	224.90	1	228.00	228.00	4	4,226	0.09%
2023/11/09	1.1	228.55	0	0.00	227.50	1.1	4,200	0.02%
2023/11/08	1	231.00	0	0.00	231.00	1	4,201	0.02%
2023/11/07	10.1	233.30	3	232.17	232.50	7.1	4,181	0.17%
2023/11/06	0	0.00	11	237.50	237.00	-11	4,201	-0.26%
2023/11/03	12.1	234.30	0	0.00	232.50	12.1	4,199	0.29%
2023/11/02	0	0.00	0.6	243.34	243.00	-0.6	4,130	-0.01%
2023/10/30	0.1	232.50	0	0.00	232.00	0.1	4,263	0.00%
2023/10/26	3	231.00	2	230.25	229.00	1	4,322	0.02%
2023/10/24	0.2	236.50	0	0.00	238.00	0.2	4,327	0.00%
2023/10/23	0.1	238.00	0	0.00	237.00	0.1	4,353	0.00%
2023/10/20	0	239.00	1	240.50	239.50	-1	4,398	-0.02%
2023/10/19	0	0.00	3	243.00	242.50	-3	4,421	-0.07%
2023/10/18	0.1	251.50	0	0.00	250.50	0.1	4,439	0.00%
2023/10/17	1	256.00	1	258.00	255.50	0	4,458	0.00%
2023/10/11	0	0.00	10	258.50	260.00	-10	4,923	-0.20%
2023/10/06	1.1	256.38	0	0.00	251.50	1.1	5,040	0.02%
2023/10/04	5.1	257.94	3	262.00	264.00	2.1	5,058	0.04%
2023/10/03	2	262.75	0	0.00	262.00	2	5,070	0.04%
2023/10/02	3	269.33	27	267.83	267.50	-24	5,179	-0.46%
2023/09/28	2	271.50	0	0.00	266.50	2	5,182	0.04%
2023/09/27	5	263.00	6	264.58	265.00	-1	5,166	-0.02%
2023/09/26	7	265.57	2	264.50	263.00	5	5,193	0.10%
2023/09/25	1	267.00	1	270.00	269.00	0	5,186	0.00%
2023/09/22	11	258.95	6.3	259.78	267.00	4.7	5,138	0.09%
2023/09/21	4.1	261.75	1	264.00	263.50	3.1	5,088	0.06%
2023/09/20	12.2	265.11	6	261.50	260.50	6.2	5,100	0.12%
2023/09/19	11	272.64	1.1	272.59	271.00	9.9	5,047	0.20%
2023/09/18	22.1	272.11	6.2	273.91	272.50	16	4,983	0.32%
2023/09/15	13	265.81	5.2	266.15	272.00	7.9	4,889	0.16%
2023/09/13	3	258.83	1	261.00	257.50	2	4,665	0.04%
2023/09/12	0	0.00	15	258.47	260.50	-15	4,689	-0.32%
2023/09/11	3.1	250.94	0	0.00	251.00	3.1	4,724	0.07%
2023/09/08	4.1	246.35	0	0.00	249.00	4.1	4,791	0.09%
2023/09/07	0.1	250.00	0	0.00	250.00	0.1	4,860	0.00%
2023/09/05	8	248.00	0	0.00	248.00	8	4,945	0.16%
2023/09/04	1	246.50	1	250.00	250.00	0	5,054	0.00%
2023/08/29	0	0.00	1.5	243.07	244.00	-1.5	5,405	-0.03%
2023/08/22	0.2	232.00	0	0.00	229.50	0.2	5,872	0.00%
2023/08/18	0	0.00	0.2	234.00	231.00	-0.2	6,247	0.00%
2023/08/14	0	0.00	0.4	231.50	232.00	-0.4	6,639	-0.01%
2023/08/11	0.1	241.00	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	0	0.00	2	243.50	238.50	-2	6,828	-0.03%
2023/08/09	0.3	249.67	0	0.00	247.00	0.3	6,830	0.00%
2023/08/08	0	0.00	0.1	246.50	245.00	-0.1	6,867	0.00%
2023/08/07	0.2	252.25	0	0.00	250.50	0.2	6,877	0.00%
2023/08/02	0	0.00	3	254.00	251.50	-3	7,040	-0.04%
2023/08/01	0.3	251.67	0	0.00	249.50	0.3	7,091	0.00%
2023/07/28	0.2	254.75	2	253.00	254.50	-1.8	7,229	-0.02%
2023/07/27	1.1	254.09	0	0.00	250.00	1.1	7,271	0.02%
2023/07/26	1.2	258.12	1	262.50	254.50	0.2	7,344	0.00%
2023/07/25	1.2	264.33	0	0.00	258.00	1.2	7,480	0.02%
2023/07/21	0.1	261.00	0	0.00	258.00	0.1	7,599	0.00%
2023/07/20	0.1	267.50	10	270.50	267.00	-9.9	7,689	-0.13%
2023/07/19	174.1	267.08	174.1	269.16	266.50	-0.1	7,723	0.00%	大買/大賣/
2023/07/18	0.2	271.00	0.3	271.33	275.50	-0.2	7,678	0.00%
2023/07/17	0.1	261.64	0	0.00	262.50	0.1	7,491	0.00%
2023/07/13	0	0.00	0.7	264.00	264.50	-0.7	7,468	-0.01%
2023/07/12	0	0.00	1.2	254.17	254.50	-1.2	7,352	-0.02%
2023/07/11	0.2	247.75	0	0.00	247.00	0.2	7,336	0.00%
2023/07/10	1	243.00	0	0.00	243.50	1	7,441	0.01%
2023/07/07	1	248.00	1	246.50	246.50	0	7,447	0.00%
2023/07/06	1	258.50	0	0.00	255.50	1	7,352	0.01%
2023/07/04	2.6	262.90	1	264.00	262.00	1.6	7,334	0.02%
2023/06/29	11.1	262.60	0	0.00	262.50	11.1	7,637	0.15%
2023/06/28	1	265.00	1	262.00	262.00	0	7,679	0.00%
2023/06/27	0.1	275.00	1	269.00	268.50	-0.9	7,779	-0.01%
2023/06/26	0	0.00	1	274.50	275.00	-1	7,818	-0.01%
2023/06/16	0	0.00	0.1	281.50	279.50	-0.1	8,322	0.00%
2023/06/14	0	0.00	0.3	294.67	293.50	-0.3	8,249	0.00%
2023/06/12	0.1	285.50	0	0.00	286.00	0.1	8,243	0.00%
2023/06/09	0.1	284.00	1	284.50	284.50	-0.9	8,308	-0.01%
2023/06/08	0.3	282.00	0	0.00	282.00	0.3	8,401	0.00%
2023/06/07	10	291.25	3	292.33	290.00	7	8,463	0.08%
2023/06/06	14	297.07	1	298.00	296.50	13	8,514	0.15%
2023/06/05	1.1	306.95	10.1	309.98	305.00	-9	8,504	-0.11%
2023/06/02	0	0.00	11.2	302.54	308.00	-11.2	8,495	-0.13%
2023/06/01	5	298.50	0	0.00	298.50	5	8,464	0.06%
2023/05/31	2.2	300.00	2	300.25	303.00	0.2	8,667	0.00%
2023/05/29	171	300.70	0	0.00	302.50	171	8,686	1.97%	大買/鉅額交易
2023/05/26	4	306.00	3	308.00	303.00	1	8,597	0.01%
2023/05/25	0	0.00	2.5	298.60	302.50	-2.5	8,464	-0.03%
2023/05/24	2.1	292.00	13.2	288.89	292.00	-11.1	8,223	-0.14%
2023/05/23	2	283.50	2	287.00	289.00	0	8,138	0.00%
2023/05/22	1.2	282.17	1	282.00	281.50	0.2	8,079	0.00%
2023/05/19	2	293.00	13	290.88	293.00	-11	7,965	-0.14%
2023/05/17	4	288.00	4.2	288.69	286.50	-0.2	7,927	0.00%
2023/05/16	0	0.00	5	290.50	288.50	-5	7,854	-0.06%
2023/05/12	0	0.00	3	280.00	287.00	-3	7,789	-0.04%
2023/05/11	1	286.00	0	0.00	278.00	1	7,758	0.01%
2023/05/10	1.1	284.45	2	282.50	282.50	-1	7,761	-0.01%
2023/05/09	2	285.25	1	287.50	287.50	1	7,767	0.01%
2023/05/08	0.2	279.67	0.2	282.72	281.00	-0.1	7,773	0.00%
2023/05/05	1	277.00	0.1	275.00	277.50	1	7,758	0.01%
2023/05/04	1.2	268.63	1	272.00	272.50	0.2	7,857	0.00%
2023/05/03	1.1	275.95	1	275.56	276.00	0	7,900	0.00%
2023/05/02	5	278.50	0.1	276.25	277.50	4.9	7,915	0.06%
2023/04/28	3	273.17	6.2	274.96	274.50	-3.2	7,942	-0.04%
2023/04/27	0.1	265.50	1	263.50	266.50	-0.9	7,815	-0.01%
2023/04/26	2	259.75	2	267.75	269.00	0	7,812	0.00%
2023/04/25	1	272.50	1	258.50	258.00	0	7,838	0.00%
2023/04/21	0.3	261.83	0	0.00	260.00	0.3	7,734	0.00%
2023/04/20	0	0.00	3	257.50	255.00	-3	7,732	-0.04%
2023/04/18	0.4	266.85	0.1	262.50	263.00	0.3	7,907	0.00%
2023/04/17	0	0.00	17	261.71	264.50	-17	8,079	-0.21%
2023/04/14	0	0.00	18	263.00	263.00	-18	8,253	-0.22%
2023/04/13	1	269.00	0	0.00	264.00	1	8,265	0.01%
2023/04/12	0.1	273.50	58	271.59	274.50	-57.9	8,201	-0.71%
2023/04/11	1	277.50	2	274.00	274.00	-1	8,246	-0.01%
2023/04/10	22.1	275.50	14	276.04	275.50	8.1	8,270	0.10%
2023/04/07	1.2	274.54	0	0.00	274.00	1.2	8,272	0.01%
2023/04/06	4.1	273.89	0	0.00	274.50	4.1	8,283	0.05%
2023/03/31	2	284.00	0.1	284.50	283.00	1.9	8,310	0.02%
2023/03/30	7	279.29	0	0.00	281.00	7	8,315	0.08%
2023/03/29	2.1	274.10	0	0.00	272.00	2.1	8,478	0.02%
2023/03/28	0.1	279.00	0.8	277.67	273.50	-0.7	8,836	-0.01%
2023/03/27	23.1	283.87	43	285.76	285.50	-19.9	8,862	-0.22%
2023/03/24	13	285.92	7.1	287.43	286.50	6	9,014	0.07%
2023/03/23	23.5	278.80	0	276.50	280.50	23.5	8,871	0.26%
2023/03/22	31	276.50	20.4	276.00	275.50	10.6	8,921	0.12%
2023/03/21	20.1	268.36	0	0.00	269.00	20.1	8,944	0.22%
2023/03/16	40.2	259.56	0	0.00	259.00	40.2	9,229	0.44%
2023/03/15	0	0.00	7	261.86	259.50	-7	9,580	-0.07%
2023/03/13	2.2	263.05	0	0.00	266.00	2.2	9,889	0.02%
2023/03/10	5.2	267.05	18	260.03	260.00	-12.9	9,931	-0.13%
2023/03/09	7.1	266.80	1.2	267.50	266.50	5.9	10,174	0.06%
2023/03/08	1	262.00	0	0.00	263.00	1	10,063	0.01%
2023/03/07	0.2	258.25	1	258.00	258.50	-0.8	10,084	-0.01%
2023/03/06	5	261.80	1.2	261.63	261.00	3.8	10,128	0.04%
2023/03/03	0	0.00	0.7	259.71	259.00	-0.7	10,261	-0.01%
2023/03/02	18.2	250.75	21	250.02	250.50	-2.8	10,165	-0.03%
2023/03/01	3.1	239.50	0	0.00	240.50	3.1	10,116	0.03%
2023/02/24	2.1	238.79	2	238.50	235.00	0.1	10,158	0.00%
2023/02/23	2.1	243.00	4	240.00	243.00	-1.9	10,183	-0.02%
2023/02/22	6.2	240.97	0	0.00	240.00	6.2	10,408	0.06%
2023/02/21	1.1	245.91	0	0.00	247.00	1.1	10,602	0.01%
2023/02/20	16.1	247.49	32	247.05	244.00	-15.9	10,845	-0.15%
2023/02/16	4.1	246.98	2	245.50	247.50	2.1	11,793	0.02%
2023/02/15	0.5	237.20	0	0.00	244.00	0.5	11,900	0.00%
2023/02/14	1.4	237.75	1	238.00	238.50	0.4	11,952	0.00%
2023/02/13	0.1	236.50	0	0.00	233.00	0.1	12,322	0.00%
2023/02/10	0.1	239.00	3	238.33	237.00	-2.9	12,572	-0.02%
2023/02/09	0.1	243.00	0	0.00	243.00	0.1	12,694	0.00%
2023/02/08	0.2	244.00	1	244.50	244.00	-0.8	12,976	-0.01%
2023/02/07	1.1	241.32	7	243.21	244.00	-5.9	13,058	-0.05%
2023/02/06	5.2	239.11	4	241.25	239.00	1.2	13,207	0.01%
2023/02/03	2.2	259.50	0	0.00	255.00	2.2	13,161	0.02%
2023/02/02	19	259.68	1	263.50	264.50	18	13,207	0.14%
2023/02/01	2	256.25	2	256.00	255.50	0	13,225	0.00%
2023/01/30	0	0.00	0.4	240.38	246.00	-0.4	13,404	0.00%
2023/01/17	1	231.00	1	234.50	234.50	0	13,495	0.00%
2023/01/13	2.1	235.62	2	230.00	230.00	0.1	14,000	0.00%
2023/01/12	5	234.40	2	232.00	232.00	3	14,152	0.02%
2023/01/11	3	235.67	12	234.42	234.00	-9	14,447	-0.06%
2023/01/10	0.1	233.50	0.1	233.50	236.50	0.1	14,660	0.00%
2023/01/09	12.1	234.62	0	0.00	236.00	12.1	14,843	0.08%
2023/01/06	0	0.00	3	224.50	227.50	-3	14,819	-0.02%
2023/01/05	7	222.93	3	219.17	219.50	4	14,815	0.03%
2023/01/04	7.1	226.01	4	223.88	223.00	3.1	14,728	0.02%
2023/01/03	1	225.50	2	231.00	233.00	-1	14,662	-0.01%
2022/12/30	4	230.75	3	227.00	227.00	1	14,732	0.01%
2022/12/28	1	231.50	2	235.50	231.50	-1	14,913	-0.01%
2022/12/27	1	240.50	1	238.50	238.00	0	15,074	0.00%
2022/12/23	1.1	235.50	1	242.00	242.00	0.1	15,276	0.00%
2022/12/22	2.1	238.14	3	242.67	243.00	-0.9	15,283	-0.01%
2022/12/21	6	234.33	3	240.50	237.00	3	15,279	0.02%
2022/12/20	9	243.83	5	238.10	241.50	4	15,189	0.03%
2022/12/19	1	256.50	35	259.44	257.00	-34	14,930	-0.23%
2022/12/16	4.1	262.95	3	262.17	260.00	1.1	14,855	0.01%
2022/12/15	3	272.17	4	273.50	274.00	-1	14,757	-0.01%
2022/12/14	5	272.80	7	271.79	274.00	-2	14,743	-0.01%
2022/12/13	17	271.50	2	275.00	270.00	15	14,790	0.10%
2022/12/12	7	278.86	1	278.50	281.00	6	14,675	0.04%
2022/12/09	37	283.57	1	280.00	281.50	36	14,751	0.24%
2022/12/08	4	282.38	4	284.50	287.00	0	14,641	0.00%
2022/12/07	48.1	292.31	51	279.44	278.50	-2.9	14,622	-0.02%
2022/12/06	4	311.13	7	307.07	304.50	-3	14,293	-0.02%
2022/12/05	7	307.93	46.5	305.94	310.50	-39.5	14,155	-0.28%
2022/12/02	42	288.98	27	291.17	295.50	15	13,957	0.11%
2022/12/01	8.5	286.55	8	290.00	286.50	0.5	13,977	0.00%
2022/11/30	2	269.25	1	271.00	269.50	1	13,656	0.01%
2022/11/29	18	267.11	3	267.00	267.00	15	13,768	0.11%
2022/11/25	4	273.88	1	272.00	271.00	3	14,066	0.02%
2022/11/24	1	263.50	1	269.00	270.00	0	13,891	0.00%
2022/11/23	8	263.25	3	259.17	259.00	5	13,814	0.04%
2022/11/22	1	262.00	1	261.00	262.00	0	13,857	0.00%
2022/11/21	1	259.50	1	262.00	261.00	0	13,867	0.00%
2022/11/18	3	261.83	8	260.81	258.00	-5	13,855	-0.04%
2022/11/17	1	271.00	1	268.00	267.50	0	13,777	0.00%
2022/11/16	2	267.50	9	268.28	272.50	-7	13,810	-0.05%
2022/11/15	11	266.18	13	266.77	270.50	-2	13,909	-0.01%
2022/11/14	68.2	264.39	14	266.29	263.00	54.2	13,834	0.39%
2022/11/11	10	256.50	7.1	256.50	256.50	2.9	13,368	0.02%
2022/11/10	34.2	231.80	2	233.00	233.50	32.2	13,309	0.24%
2022/11/09	4	228.96	15	227.77	234.50	-11	13,340	-0.08%
2022/11/08	11	220.00	3	219.83	219.00	8	13,260	0.06%
2022/11/07	4	216.25	0	0.00	214.50	4	13,156	0.03%
2022/11/04	3.1	214.44	12	214.04	217.00	-8.9	13,147	-0.07%
2022/11/03	7	216.14	0	0.00	217.00	7	12,958	0.05%
2022/11/02	1	212.50	6	213.33	217.50	-5	12,985	-0.04%
2022/11/01	5.1	207.51	0	0.00	208.50	5.1	12,849	0.04%
2022/10/31	2	210.25	3.3	211.46	211.50	-1.3	12,874	-0.01%
2022/10/28	0	0.00	4	208.63	208.50	-4	12,879	-0.03%
2022/10/26	7.1	201.15	7	199.50	199.50	0.1	12,741	0.00%
2022/10/25	10.1	209.59	4	207.00	207.00	6.1	12,665	0.05%
2022/10/24	18.1	206.71	8	208.75	207.50	10.1	12,654	0.08%
2022/10/21	4	201.75	4	201.75	195.00	0	12,710	0.00%
2022/10/20	10	197.25	10	199.25	199.50	0	12,735	0.00%
2022/10/19	2	207.75	3	207.83	205.00	-1	12,665	-0.01%
2022/10/18	3	201.00	1	201.00	201.00	2	12,497	0.02%
2022/10/17	1	186.00	2.1	192.84	195.00	-1.1	12,474	-0.01%
2022/10/14	4.1	193.07	10	193.85	195.50	-5.9	12,509	-0.05%
2022/10/13	1.1	179.05	1	178.00	178.00	0.1	12,619	0.00%
2022/10/12	0.2	191.50	0	0.00	189.00	0.2	12,571	0.00%
2022/10/11	3	189.50	1	187.50	187.50	2	12,616	0.02%
2022/10/07	2	204.00	2	207.50	204.00	0	12,604	0.00%
2022/10/05	6	201.83	10	201.30	200.50	-4	12,668	-0.03%
2022/10/04	12	195.33	12	197.00	198.00	0	12,570	0.00%
2022/10/03	2	185.75	2	188.50	188.50	0	12,519	0.00%
2022/09/30	0	0.00	1	182.00	189.00	-1	12,630	-0.01%
2022/09/29	2	190.75	4	187.00	186.00	-2	12,684	-0.02%
2022/09/28	3	193.00	4	188.88	187.00	-1	12,715	-0.01%
2022/09/27	8	196.69	3	200.00	200.00	5	12,759	0.04%
2022/09/26	2	198.00	2.3	193.26	193.00	-0.3	12,737	0.00%
2022/09/22	1	210.00	2	209.37	207.00	-1	12,698	-0.01%
2022/09/21	1	217.00	1	216.00	216.00	0	12,641	0.00%
2022/09/20	3	220.17	2	220.50	220.50	1	12,644	0.01%
2022/09/19	6	222.67	1	222.00	222.00	5	12,513	0.04%
2022/09/16	1	222.00	1	225.50	221.50	0	12,492	0.00%
2022/09/15	1	230.50	9	229.50	228.00	-8	12,403	-0.06%
2022/09/14	18.2	227.62	30	228.90	229.50	-11.9	12,408	-0.10%
2022/09/13	0	0.00	2	243.00	240.00	-2	12,285	-0.02%
2022/09/12	4	248.00	0	0.00	246.50	4	12,262	0.03%
2022/09/08	0	242.50	0	0.00	242.00	0	12,336	0.00%
2022/09/07	0	245.00	0	0.00	242.00	0	12,397	0.00%
2022/09/06	0	0.00	0.1	252.50	250.50	-0.1	12,319	0.00%
2022/09/02	2	246.50	2	247.50	243.00	0	12,206	0.00%
2022/09/01	4.1	253.56	5	244.60	244.50	-0.9	12,032	-0.01%
2022/08/31	6	266.25	2	264.75	270.50	4	11,794	0.03%
2022/08/30	1	267.00	0	0.00	267.50	1	11,767	0.01%
2022/08/29	4	261.00	2	261.75	266.50	2	11,715	0.02%
2022/08/26	3	280.50	15	280.20	278.00	-12	11,605	-0.10%
2022/08/25	11	277.50	2	276.00	276.00	9	11,562	0.08%
2022/08/24	4.3	271.66	1	270.00	270.00	3.3	11,603	0.03%
2022/08/23	2.1	279.28	1	279.50	274.00	1.1	11,453	0.01%
2022/08/22	6	297.67	2	294.50	288.00	4	11,245	0.04%
2022/08/19	1	290.50	2	292.00	295.00	-1	10,925	-0.01%
2022/08/18	1.1	271.14	12	272.25	281.50	-10.9	10,763	-0.10%
2022/08/17	4.2	278.95	4	278.75	278.00	0.2	10,705	0.00%
2022/08/16	1	279.50	4	280.38	277.00	-3	10,591	-0.03%
2022/08/15	3	274.83	7	278.00	282.00	-4	10,432	-0.04%
2022/08/12	2	263.00	2	262.00	261.50	0	10,094	0.00%
2022/08/11	2	256.25	0	0.00	254.00	2	9,930	0.02%
2022/08/10	7	248.86	5	247.30	245.50	2	9,778	0.02%
2022/08/08	1	244.00	1	246.50	246.50	0	9,525	0.00%
2022/08/05	4	244.50	3	245.33	244.00	1	9,468	0.01%
2022/08/04	7	233.00	7	235.07	234.50	0	9,353	0.00%
2022/08/03	3	236.67	1	233.50	234.00	2	9,176	0.02%
2022/08/02	9	237.17	9	235.28	238.00	0	9,128	0.00%
2022/08/01	12	240.63	10	241.15	243.50	2	8,992	0.02%
2022/07/29	10	241.70	9	243.50	240.50	1	8,840	0.01%
2022/07/28	15.1	244.92	9	244.89	238.50	6.1	8,673	0.07%
2022/07/27	7	254.86	9	262.44	263.50	-2	8,248	-0.02%
2022/07/26	10	259.35	2	272.50	254.50	8	7,993	0.10%
2022/07/25	9	274.44	10	273.40	272.00	-1	7,811	-0.01%
2022/07/22	5	279.00	3	280.00	278.50	2	7,679	0.03%
2022/07/21	6.2	273.52	10	281.55	282.00	-3.9	7,498	-0.05%
2022/07/20	15	266.50	23	265.57	266.50	-8	7,230	-0.11%
2022/07/19	14.2	254.97	13	253.50	253.00	1.2	7,063	0.02%
2022/07/18	4.1	259.01	0	0.00	259.00	4.1	7,012	0.06%
2022/07/15	6.1	246.88	8	251.38	253.50	-2	6,872	-0.03%
2022/07/14	8.1	237.43	8	246.31	247.00	0.1	6,744	0.00%
2022/07/13	9.1	246.91	7	250.57	242.00	2.1	6,583	0.03%
2022/07/12	3	241.17	2	238.50	238.50	1	6,465	0.02%
2022/07/11	3	256.83	1	248.50	248.50	2	6,373	0.03%
2022/07/08	10.1	258.16	21	263.67	262.00	-11	6,216	-0.18%
2022/07/07	13.1	242.87	10	250.25	251.50	3.1	5,992	0.05%
2022/07/05	11	248.82	9	243.94	247.00	2	5,761	0.03%
2022/07/04	1	247.00	0	0.00	244.00	1	5,570	0.02%
2022/07/01	11	259.18	0	0.00	244.00	11	5,428	0.20%
2022/06/29	1.1	277.64	0	0.00	273.50	1.1	5,213	0.02%
2022/06/28	1	310.00	12	292.33	289.50	-11	5,134	-0.21%
2022/06/27	2	312.50	3	309.83	312.50	-1	5,099	-0.02%
2022/06/24	2	288.50	2	288.75	284.50	0	5,038	0.00%
2022/06/23	3	289.81	3	288.67	286.50	0	4,981	0.00%
2022/06/22	1.1	302.10	1	294.00	294.00	0.1	4,931	0.00%
2022/06/21	1	307.00	1	306.00	314.00	0	4,846	0.00%
2022/06/20	1	316.78	1	299.00	299.00	0	4,812	0.00%
2022/06/17	1	315.37	2	315.25	316.00	-1	4,736	-0.02%
2022/06/16	3	324.17	0	0.00	316.00	3	4,613	0.07%
2022/06/15	3.2	333.22	0	0.00	329.50	3.2	4,489	0.07%
2022/06/14	0.1	340.50	0	0.00	343.00	0.1	4,421	0.00%
2022/06/13	4	344.63	3	345.00	345.00	1	4,377	0.02%
2022/06/10	3	361.37	3	365.17	365.00	0	4,379	0.00%
2022/06/09	2	370.25	3	372.67	372.00	-1	4,350	-0.02%
2022/06/08	2	369.50	0	0.00	365.00	2	4,333	0.05%
2022/06/07	1.1	365.57	9	365.89	367.50	-8	4,335	-0.18%
2022/06/01	3.1	378.25	26	373.81	371.00	-23	4,385	-0.52%
2022/05/31	0	0.00	0.1	393.00	394.50	-0.1	4,295	0.00%
2022/05/30	2	393.25	1	395.00	395.00	1	4,324	0.02%
2022/05/27	0	0.00	3	373.50	376.50	-3	4,282	-0.07%
2022/05/26	0	370.00	0	0.00	368.00	0	4,372	0.00%
2022/05/25	0	371.43	0	0.00	381.00	0	4,314	0.00%
2022/05/24	1	380.00	0	0.00	380.00	1	4,219	0.02%
2022/05/23	1	398.50	0	0.00	397.50	1	4,195	0.02%
2022/05/17	2	403.00	2	406.50	407.50	0	4,259	0.00%
2022/05/12	1	385.00	0	0.00	381.00	1	4,265	0.02%
2022/05/11	0	0.00	2	401.00	391.00	-2	4,229	-0.05%
2022/05/10	2	398.25	0	0.00	404.00	2	4,228	0.05%
2022/05/06	1	398.50	1	401.50	401.50	0	4,351	0.00%
2022/05/05	2	417.75	3	418.33	418.00	-1	4,332	-0.02%
2022/05/04	2	401.25	1	406.50	398.50	1	4,312	0.02%
2022/04/27	0	0.00	1	393.00	409.00	-1	4,415	-0.02%
2022/04/22	1	446.00	1	436.50	434.50	0	4,379	0.00%
2022/04/20	0	0.00	1	459.00	458.50	-1	4,406	-0.02%
2022/04/19	0	0.00	2	450.00	449.00	-2	4,421	-0.05%
2022/04/18	2	439.25	0	0.00	440.50	2	4,468	0.04%
2022/04/15	2	444.25	0	0.00	441.00	2	4,550	0.04%
2022/04/13	2	461.00	2	462.50	466.00	0	4,553	0.00%
2022/04/12	6	457.50	6	454.50	454.00	0	4,575	0.00%
2022/04/11	0.1	457.50	0	0.00	455.00	0.1	4,551	0.00%
2022/04/08	0	0.00	1	504.00	498.00	-1	4,520	-0.02%
2022/04/01	0	519.21	0	0.00	526.00	0	4,428	0.00%
2022/03/23	1	513.00	1	514.00	514.00	0	4,439	0.00%
2022/03/21	1	488.50	0	0.00	488.50	1	4,483	0.02%
2022/03/15	1	459.00	2	459.25	458.50	-1	4,464	-0.02%
2022/03/11	2	499.75	2	489.00	489.00	0	4,433	0.00%
2022/03/09	1	484.00	1	486.50	486.50	0	4,471	0.00%
2022/03/07	2	516.50	1	494.50	494.50	1	4,516	0.02%
2022/03/04	1	543.00	0	0.00	547.00	1	4,550	0.02%
2022/03/01	3	547.33	3	537.33	539.00	0	4,670	0.00%
2022/02/25	1	533.00	1	524.00	524.00	0	4,634	0.00%
2022/02/23	2	527.50	1	529.00	529.00	1	4,578	0.02%
2022/02/22	0	0.00	5	514.00	521.00	-5	4,598	-0.11%
2022/02/21	1	542.00	1	533.00	533.00	0	4,628	0.00%
2022/02/18	1	538.00	1	536.00	536.00	0	4,626	0.00%
2022/02/17	2	525.00	2	527.50	525.00	0	4,648	0.00%
2022/02/16	1	523.00	2	530.00	528.00	-1	4,739	-0.02%
2022/02/14	0	0.00	1	496.00	496.00	-1	4,926	-0.02%
2022/02/11	2	516.00	2	515.00	514.00	0	5,001	0.00%
2022/02/09	0	0.00	1	522.00	526.00	-1	5,105	-0.02%
2022/02/08	4	498.50	1	504.00	506.00	3	5,149	0.06%
2022/02/07	2	487.00	0	0.00	478.00	2	5,192	0.04%
2022/01/26	2	475.25	2	476.25	472.00	0	5,269	0.00%
2022/01/25	1.1	486.00	1	477.00	477.00	0.1	5,410	0.00%
2022/01/24	1	482.50	17	485.47	496.00	-16	5,518	-0.29%
2022/01/21	2	518.00	0	0.00	490.50	2	5,596	0.04%
2022/01/14	1	514.00	1	507.00	514.00	0	5,944	0.00%
2022/01/12	1	517.00	1	519.00	505.00	0	6,150	0.00%
2022/01/06	1.1	577.05	0	0.00	573.00	1.1	6,406	0.02%
2022/01/05	2	594.00	0	0.00	589.00	2	6,501	0.03%
2022/01/03	1	582.00	0	0.00	583.00	1	6,579	0.02%
2021/12/28	0.1	571.00	0	0.00	572.00	0.1	6,892	0.00%
2021/12/27	2.1	575.95	2	575.00	576.00	0.1	6,985	0.00%
2021/12/24	4.1	573.05	4	574.00	567.00	0.1	7,055	0.00%
2021/12/23	4	576.50	4	573.75	573.00	0	7,209	0.00%
2021/12/21	2	572.50	2	574.00	577.00	0	7,389	0.00%
2021/12/20	3	569.00	3	568.33	565.00	0	7,459	0.00%
2021/12/17	1	565.00	1	572.00	565.00	0	7,547	0.00%
2021/12/16	1	580.00	1	572.00	572.00	0	7,602	0.00%
2021/12/13	2	572.00	3	576.33	574.00	-1	7,668	-0.01%
2021/12/09	0	0.00	1	597.00	586.00	-1	7,738	-0.01%
2021/12/08	2	597.50	0	0.00	585.00	2	7,744	0.03%
2021/12/07	2	589.00	1	586.00	586.00	1	7,757	0.01%
2021/12/06	0.1	596.00	0	0.00	581.00	0.1	7,771	0.00%
2021/12/03	5	598.60	5	603.40	601.00	0	7,856	0.00%
2021/12/02	3.2	608.53	3	590.00	590.00	0.2	7,958	0.00%
2021/12/01	3.1	612.90	3	610.67	608.00	0.1	8,101	0.00%
2021/11/30	2	618.00	6	615.33	626.00	-4	8,105	-0.05%
2021/11/29	2	586.00	0.1	583.00	584.00	1.9	8,059	0.02%
2021/11/26	2	583.00	1.1	585.14	585.00	0.9	8,084	0.01%
2021/11/25	3	573.00	4	579.25	579.00	-1	8,020	-0.01%
2021/11/24	2	565.00	3	568.00	566.00	-1	8,127	-0.01%
2021/11/23	5	555.60	4	558.00	558.00	1	8,264	0.01%
2021/11/18	4.1	555.86	4	548.00	548.00	0.1	8,499	0.00%
2021/11/17	2	560.00	2	567.00	560.00	0	8,526	0.00%
2021/11/16	1	560.00	1	561.00	561.00	0	8,574	0.00%
2021/11/15	9	564.78	6	580.17	562.00	3	8,567	0.04%
2021/11/12	4	574.00	3	584.00	574.00	1	8,598	0.01%
2021/11/11	5	561.60	6	569.50	576.00	-1	8,569	-0.01%
2021/11/10	4	550.75	8	553.13	555.00	-4	8,532	-0.05%
2021/11/09	8	542.88	12	545.25	542.00	-4	8,549	-0.05%
2021/11/08	5.1	538.35	0	0.00	536.00	5.1	8,522	0.06%
2021/11/05	6	545.50	12	546.42	558.00	-6	8,506	-0.07%
2021/11/04	7	548.29	6	538.00	535.00	1	8,427	0.01%
2021/11/03	6	517.00	8	522.75	530.00	-2	8,376	-0.02%
2021/11/02	13	530.15	6	526.00	526.00	7	8,331	0.08%
2021/11/01	6	516.83	6	517.17	514.00	0	8,267	0.00%
2021/10/29	5	480.50	4	481.00	490.50	1	8,313	0.01%
2021/10/28	8	470.31	8.1	465.32	465.50	-0.1	8,216	0.00%
2021/10/27	4	461.25	4.1	469.35	470.50	-0.1	8,151	0.00%
2021/10/26	6	448.08	6	442.83	440.50	0	7,978	0.00%
2021/10/25	3	444.33	2	442.00	442.00	1	8,045	0.01%
2021/10/22	4	440.38	8	444.50	440.50	-4	8,096	-0.05%
2021/10/21	6	442.33	4	430.00	430.00	2	8,048	0.02%
2021/10/20	5.1	445.46	6	455.00	456.50	-0.9	8,036	-0.01%
2021/10/19	4	438.13	209	440.11	450.50	-205	7,971	-2.57%	大賣/鉅額交易
2021/10/18	17	413.62	313	413.00	412.00	-296	7,845	-3.77%	大賣/鉅額交易
2021/10/15	7	414.36	7	414.07	413.50	0	7,803	0.00%
2021/10/14	5	396.50	5	397.60	392.50	0	7,727	0.00%
2021/10/12	1	421.00	1	425.50	418.50	0	7,620	0.00%
2021/10/08	4	430.88	2	430.00	430.00	2	7,639	0.03%
2021/10/07	3	424.17	4.4	428.89	431.00	-1.4	7,595	-0.02%
2021/10/06	4	425.00	4	412.75	407.00	0	7,534	0.00%
2021/10/05	1	407.00	2	424.00	425.00	-1	7,507	-0.01%
2021/10/04	6	419.08	12	401.50	401.50	-6	7,422	-0.08%
2021/10/01	10	431.05	11	423.00	423.00	-1	7,494	-0.01%
2021/09/30	15	423.53	25	427.84	435.00	-10	7,545	-0.13%
2021/09/29	28.1	430.52	8	424.44	419.00	20.1	7,446	0.27%
2021/09/28	4.1	450.23	4	458.00	463.00	0.1	7,375	0.00%
2021/09/27	13	462.31	13.1	461.00	461.00	-0.1	7,334	0.00%
2021/09/24	4	471.50	4	471.63	473.00	0	7,293	0.00%
2021/09/23	4	455.50	4	469.50	469.50	0	7,221	0.00%
2021/09/22	3	445.00	3	443.00	443.00	0	7,174	0.00%
2021/09/17	9.1	452.28	10	456.80	460.00	-1	7,178	-0.01%
2021/09/16	11	453.18	11	450.91	449.00	0	7,207	0.00%
2021/09/15	5	438.00	14	448.18	448.50	-9	7,272	-0.12%
2021/09/14	2	436.00	4	443.75	444.00	-2	7,355	-0.03%
2021/09/13	1	427.00	1	434.00	434.00	0	7,539	0.00%
2021/09/10	2	420.50	3	432.17	433.00	-1	7,642	-0.01%
2021/09/09	9	412.94	9	420.33	420.50	0	7,689	0.00%
2021/09/08	5	421.20	3	410.00	410.00	2	7,719	0.03%
2021/09/07	8	438.25	7	439.86	438.50	1	7,636	0.01%
2021/09/06	11	440.55	12	444.25	453.50	-1	7,514	-0.01%
2021/09/03	1	422.50	5	426.50	427.00	-4	7,378	-0.05%
2021/09/02	6.1	424.27	6	416.42	413.00	0.1	7,455	0.00%
2021/09/01	9	421.39	9	423.61	426.00	0	7,564	0.00%
2021/08/31	1	420.00	1	421.50	421.50	0	7,632	0.00%
2021/08/30	6.1	419.57	4.3	420.15	420.50	1.8	7,856	0.02%
2021/08/27	2	400.00	4	404.75	413.00	-2	7,882	-0.03%
2021/08/26	0.1	380.00	0	0.00	379.50	0.1	7,929	0.00%
2021/08/25	5.1	385.09	5	386.10	387.50	0.1	7,950	0.00%
2021/08/24	0.1	376.00	0	0.00	369.50	0.1	7,916	0.00%
2021/08/23	1	377.50	2	384.00	387.00	-1	8,053	-0.01%
2021/08/20	1.1	364.43	1	365.00	365.00	0.1	8,070	0.00%
2021/08/18	4.1	362.00	5	368.60	373.50	-1	8,165	-0.01%
2021/08/17	10	368.85	7	361.21	352.00	3	8,221	0.04%
2021/08/16	3	378.67	3	377.33	375.50	0	8,285	0.00%
2021/08/13	1	392.00	7	381.93	380.00	-6	8,408	-0.07%
2021/08/12	1	390.00	1	400.00	400.50	0	8,396	0.00%
2021/08/11	3	393.83	3	388.83	385.00	0	8,478	0.00%
2021/08/10	1	402.50	1	401.00	401.00	0	8,727	0.00%
2021/08/09	1	421.00	0	0.00	402.50	1	9,021	0.01%
2021/08/06	1.1	413.86	1	416.00	416.00	0.1	9,206	0.00%
2021/08/05	1.1	403.16	1	415.00	414.50	0.1	9,399	0.00%
2021/08/04	2	409.00	0	0.00	396.00	2	9,662	0.02%
2021/08/03	1	398.50	1	405.50	405.50	0	9,629	0.00%
2021/08/02	2	403.25	2	390.25	389.50	0	9,681	0.00%
2021/07/30	1	416.50	1	397.00	397.00	0	9,818	0.00%
2021/07/29	3	404.50	4	415.38	416.00	-1	9,932	-0.01%
2021/07/28	1	384.00	46	360.75	383.50	-45	9,954	-0.45%
2021/07/27	1	376.00	45	373.00	375.50	-44	10,059	-0.44%
2021/07/26	1	393.00	1	385.60	385.50	0	10,058	0.00%
2021/07/23	2.2	403.42	0	0.00	391.50	2.2	10,051	0.02%
2021/07/22	0	0.00	2	422.00	427.50	-2	10,131	-0.02%
2021/07/21	0	0.00	1	413.50	409.00	-1	10,227	-0.01%
2021/07/20	5	418.60	4	422.63	418.50	1	10,396	0.01%
2021/07/19	2	423.00	1	420.00	420.00	1	10,432	0.01%
2021/07/16	3	431.17	8	429.25	436.00	-5	10,488	-0.05%
2021/07/15	6	422.67	1	419.50	419.50	5	10,505	0.05%
2021/07/13	0	0.00	1	420.00	420.00	-1	10,581	-0.01%
2021/07/12	2	421.75	1	428.00	428.00	1	10,654	0.01%
2021/07/09	6	418.33	3	422.00	418.00	3	10,783	0.03%
2021/07/08	10	428.65	8	428.94	419.00	2	10,861	0.02%
2021/07/07	2	424.50	3	421.00	424.50	-1	10,779	-0.01%
2021/07/06	4	408.25	10	406.15	407.50	-6	10,703	-0.06%
2021/07/05	7	404.64	3	399.67	406.00	4	10,729	0.04%
2021/07/02	1	388.00	8	389.50	391.50	-7	10,733	-0.07%
2021/07/01	7	384.29	0	0.00	379.00	7	10,827	0.06%
2021/06/30	1	386.00	3	389.67	389.50	-2	10,896	-0.02%
2021/06/29	25	387.34	5	390.60	389.00	20	11,072	0.18%
2021/06/28	3	389.67	4	387.38	387.50	-1	11,215	-0.01%
2021/06/25	5	404.00	4	394.63	393.00	1	11,430	0.01%
2021/06/24	2	403.00	4	402.25	402.50	-2	11,444	-0.02%
2021/06/23	8	393.44	3	394.00	394.00	5	11,434	0.04%
2021/06/22	3	370.67	8	380.19	387.00	-5	11,496	-0.04%
2021/06/21	0	0.00	1	371.00	358.50	-1	11,504	-0.01%
2021/06/18	22	362.52	3	360.00	359.50	19	11,641	0.16%
2021/06/17	2	344.25	1	346.00	354.50	1	11,625	0.01%
2021/06/16	2	344.25	1	342.50	340.50	1	11,770	0.01%
2021/06/15	2	347.75	1	347.00	347.00	1	11,979	0.01%
2021/06/11	0	0.00	1	344.50	345.50	-1	12,086	-0.01%
2021/06/10	5	355.40	1	348.50	348.50	4	12,066	0.03%
2021/06/09	6	359.92	8	360.63	361.50	-2	12,014	-0.02%
2021/06/08	4	351.50	12	354.67	350.00	-8	12,086	-0.07%
2021/06/07	17	353.41	6	354.17	352.00	11	12,149	0.09%
2021/06/04	705	340.30	3.1	338.53	341.00	701.9	12,164	5.77%	大買/鉅額交易
2021/06/03	4.1	329.39	4	334.63	335.50	0.1	12,286	0.00%
2021/06/01	51	330.93	1	333.00	326.00	50	12,809	0.39%
2021/05/31	1	336.50	5	326.20	330.50	-4	12,903	-0.03%
2021/05/28	2	320.00	0	0.00	313.00	2	12,973	0.02%
2021/05/27	2	311.25	2	314.25	318.00	0	13,120	0.00%
2021/05/26	5	317.30	3	319.83	318.00	2	13,659	0.01%
2021/05/25	1	331.50	5.1	327.56	323.00	-4.1	13,888	-0.03%
2021/05/24	1	320.00	1	322.50	322.50	0	14,179	0.00%
2021/05/21	11	313.64	10	313.65	315.00	1	14,241	0.01%
2021/05/20	12	306.50	0	0.00	292.00	12	14,242	0.08%
2021/05/19	0	0.00	12	312.00	303.50	-12	14,320	-0.08%
2021/05/18	7.1	311.61	7	310.71	310.00	0.1	14,420	0.00%
2021/05/17	1	278.00	1	300.00	302.00	0	14,416	0.00%
2021/05/14	0	0.00	2	293.50	290.00	-2	14,577	-0.01%
2021/05/13	8	279.75	3	284.00	283.50	5	14,722	0.03%
2021/05/12	1	289.50	2	269.25	268.50	-1	14,720	-0.01%
2021/05/10	0	0.00	2	311.50	307.00	-2	14,629	-0.01%
2021/05/07	20	305.00	20	310.50	318.00	0	14,693	0.00%
2021/05/05	24	307.75	24	308.54	289.00	0	14,962	0.00%
2021/05/03	0	0.00	5	304.00	298.50	-5	15,361	-0.03%
2021/04/29	1	316.50	1	321.00	318.50	0	15,576	0.00%
2021/04/28	4	316.75	4	318.50	316.00	0	15,722	0.00%
2021/04/27	2	307.00	1	310.00	307.50	1	15,651	0.01%
2021/04/26	48	311.94	0	0.00	305.50	48	15,604	0.31%
2021/04/23	1	321.00	20	323.00	324.50	-19	15,471	-0.12%
2021/04/19	51	325.07	0	0.00	319.50	51	15,976	0.32%
2021/04/15	0	0.00	63	328.39	341.50	-63	16,156	-0.39%
2021/04/14	2	325.75	28	312.46	315.50	-26	16,343	-0.16%
2021/04/13	0	0.00	2	322.00	320.00	-2	16,600	-0.01%
2021/04/12	21	326.10	10	335.00	323.00	11	17,156	0.06%
2021/04/09	24	337.00	37	333.08	334.50	-13	17,408	-0.07%
2021/04/08	11	332.50	12	341.17	332.50	-1	17,517	-0.01%
2021/04/07	9	340.44	8	354.00	340.50	1	17,676	0.01%
2021/04/06	9	351.00	9	359.00	351.00	0	17,697	0.00%
2021/04/01	2	354.50	2	351.50	351.50	0	17,728	0.00%
2021/03/31	2	350.50	22	353.91	354.00	-20	17,659	-0.11%
2021/03/30	21	349.21	4	349.50	356.00	17	17,607	0.10%
2021/03/29	2	334.75	0.2	336.00	332.00	1.8	17,594	0.01%
2021/03/26	1	331.00	1	338.00	335.50	0	17,648	0.00%
2021/03/25	6	336.67	20	328.70	318.00	-14	17,696	-0.08%
2021/03/24	7	326.64	15	320.30	326.00	-8	17,729	-0.05%
2021/03/23	7.2	307.71	2	323.75	305.50	5.2	17,862	0.03%
2021/03/22	33	304.05	4	307.00	306.50	29	17,897	0.16%
2021/03/19	2	305.00	31	307.00	307.00	-29	18,207	-0.16%
2021/03/18	4	309.13	3	311.67	312.50	1	18,415	0.01%
2021/03/12	1	295.00	1	303.00	292.00	0	19,332	0.00%
2021/03/11	4	288.50	0	0.00	293.00	4	19,290	0.02%
2021/03/09	4	274.50	5.1	280.15	273.50	-1.1	19,378	-0.01%
2021/03/08	4	298.25	1	303.00	279.50	3	19,323	0.02%
2021/03/05	1	296.83	1	293.00	295.00	0	19,253	0.00%
2021/03/04	1	279.00	1	281.50	278.50	0	19,494	0.00%
2021/03/03	40	280.90	0	0.00	280.50	40	20,089	0.20%
2021/03/02	1	299.50	179	305.81	291.00	-178	20,206	-0.88%	大賣/鉅額交易
2021/02/26	42	301.57	89	300.12	299.00	-47	20,621	-0.23%
2021/02/25	1.1	312.00	16	312.03	306.00	-15	20,571	-0.07%
2021/02/24	4	307.38	23.1	301.04	295.00	-19.1	20,482	-0.09%
2021/02/23	14	287.04	0	0.00	286.00	14	20,111	0.07%
2021/02/22	2.1	296.43	6	297.25	294.50	-3.9	20,077	-0.02%
2021/02/19	10	289.90	9	293.00	290.00	1	20,068	0.00%
2021/02/18	6	288.08	1	294.50	288.00	5	20,471	0.02%
2021/02/17	2	284.00	4	285.63	286.50	-2	20,394	-0.01%
2021/02/05	2	260.50	12	262.54	265.00	-10	20,323	-0.05%
2021/02/04	3	247.50	4	246.63	254.00	-1	20,022	0.00%
2021/02/03	4	247.63	0	0.00	243.50	4	19,998	0.02%
2021/02/02	28	240.59	200	237.05	246.00	-172	20,266	-0.85%	大賣/鉅額交易
2021/02/01	1	224.00	1	230.50	233.00	0	20,194	0.00%
2021/01/29	0	0.00	2	240.00	226.00	-2	20,282	-0.01%
2021/01/28	1	235.00	0	0.00	236.00	1	20,453	0.00%
2021/01/27	0	0.00	1	249.00	248.00	-1	20,900	0.00%
2021/01/26	10	242.40	8	241.56	238.00	2	20,689	0.01%
2021/01/25	9	236.67	24	233.52	233.50	-15	20,465	-0.07%
2021/01/22	2	253.50	1	253.50	253.50	1	20,285	0.00%
2021/01/21	10	229.15	2	225.25	230.50	8	20,632	0.04%
2021/01/19	3	222.67	2	224.00	221.00	1	20,942	0.00%
2021/01/18	0	0.00	1	223.00	223.00	-1	20,942	0.00%
2021/01/15	1	219.00	0	0.00	219.00	1	21,070	0.00%
2021/01/14	2	220.00	4	223.25	224.00	-2	21,183	-0.01%
2021/01/13	3	220.00	3	225.50	220.00	0	21,377	0.00%
2021/01/12	0	0.00	4	217.88	222.00	-4	21,255	-0.02%
2021/01/11	6	218.17	2	215.75	221.00	4	21,231	0.02%
2021/01/08	12	216.92	8	212.63	216.00	4	21,161	0.02%
2021/01/07	40	211.95	34	216.32	212.50	6	21,266	0.03%
2021/01/06	5	208.20	14	207.61	205.50	-9	21,103	-0.04%
2021/01/05	15.1	208.49	41	207.30	209.00	-25.9	20,767	-0.12%
2021/01/04	6	197.67	0	0.00	200.00	6	20,315	0.03%
2020/12/31	59	182.53	1	183.00	182.00	58	20,417	0.28%
2020/12/30	0	0.00	1	176.00	178.00	-1	20,352	0.00%
2020/12/29	0	0.00	0.1	174.00	175.00	-0.1	20,296	0.00%
2020/12/24	0	0.00	0.2	175.27	171.50	-0.2	20,704	0.00%
2020/12/23	0.2	175.84	10	178.00	176.50	-9.8	21,025	-0.05%
2020/12/22	41	172.07	30	172.50	170.00	11	21,244	0.05%
2020/12/18	32	174.05	0	0.00	173.00	32	21,402	0.15%
2020/12/17	2	178.00	2	180.75	176.50	0	21,487	0.00%
2020/12/16	0	0.00	31	178.08	176.50	-31	21,308	-0.15%
2020/12/15	32	177.14	31	177.26	174.50	1	21,169	0.00%
2020/12/14	63	185.94	34	182.41	186.00	29	21,176	0.14%
2020/12/11	26	181.51	28.3	189.85	173.50	-2.3	21,227	-0.01%
2020/12/09	44	176.58	41	179.79	177.00	3	20,964	0.01%
2020/12/08	25	176.50	25	177.80	180.00	0	21,114	0.00%
2020/12/07	1	175.50	1	172.50	172.50	0	21,181	0.00%
2020/12/04	2	172.50	2	169.50	169.50	0	21,257	0.00%
2020/12/03	1	169.00	1	171.50	172.00	0	21,423	0.00%
2020/12/02	0	0.00	19	180.00	177.50	-19	21,593	-0.09%
2020/12/01	2	174.00	77	176.06	175.00	-75	21,832	-0.34%
2020/11/30	16	181.78	25	178.32	181.00	-9	22,146	-0.04%
2020/11/27	166	171.80	24.7	170.93	171.00	141.3	22,106	0.64%	大買/鉅額交易
2020/11/26	21.7	159.01	12	161.17	165.00	9.7	21,958	0.04%
2020/11/25	9.1	153.03	36	155.54	150.00	-26.9	21,831	-0.12%
2020/11/24	49	150.05	18	150.67	152.50	31	21,510	0.14%
2020/11/23	2	139.25	1	140.00	139.00	1	21,122	0.00%
2020/11/20	2	136.75	2	136.25	138.00	0	21,154	0.00%
2020/11/19	1	136.50	1	138.00	136.50	0	21,594	0.00%
2020/11/18	5	141.30	2	141.00	140.50	3	22,024	0.01%
2020/11/17	2	146.00	35	136.77	144.00	-33	22,546	-0.15%
2020/11/16	0	0.00	1	135.00	134.50	-1	22,619	0.00%
2020/11/13	3	132.50	4	133.13	133.50	-1	23,023	0.00%
2020/11/12	1	131.50	3	132.00	133.00	-2	23,372	-0.01%
2020/11/11	3	132.50	1	130.50	130.00	2	24,230	0.01%
2020/11/10	12	130.38	16	129.19	131.00	-4	24,580	-0.02%
2020/11/09	4	127.50	1	126.50	125.50	3	24,922	0.01%
2020/11/06	1	128.00	1	129.50	126.50	0	25,163	0.00%
2020/11/05	3	125.50	26	125.31	127.50	-23	25,319	-0.09%
2020/11/04	524	124.46	1	125.00	125.50	523	25,317	2.07%	大買/鉅額交易
2020/11/02	1	113.50	3	116.33	116.50	-2	25,018	-0.01%
2020/10/30	0	0.00	2	113.00	115.50	-2	25,649	-0.01%
2020/10/28	5	113.20	0	0.00	111.00	5	25,271	0.02%
2020/10/27	0	0.00	2	121.00	121.00	-2	24,968	-0.01%
2020/10/26	1	119.50	0	0.00	119.00	1	25,251	0.00%
2020/10/23	1	120.00	2	120.50	121.00	-1	25,337	0.00%
2020/10/22	5	123.70	4	121.75	121.50	1	25,415	0.00%
2020/10/20	1	127.00	2	130.00	130.00	-1	25,065	0.00%
2020/10/19	0	0.00	1	129.00	126.50	-1	25,132	0.00%
2020/10/16	18	124.50	19	128.42	124.50	-1	25,702	0.00%
2020/10/15	19	128.16	0	0.00	128.00	19	25,721	0.07%
2020/10/14	68	127.09	39	125.82	127.50	29	25,500	0.11%
2020/10/13	47	122.68	17	125.00	123.00	30	25,389	0.12%
2020/10/12	19	127.16	19	127.39	124.50	0	25,464	0.00%
2020/10/08	27	126.24	58	125.41	127.00	-31	25,504	-0.12%
2020/10/07	8	121.06	30	120.00	121.50	-22	25,230	-0.09%
2020/10/06	10	121.50	17	121.00	121.50	-7	25,325	-0.03%
2020/10/05	17	119.50	17	118.00	119.50	0	25,291	0.00%
2020/09/29	61	116.11	0	0.00	116.00	61	25,088	0.24%
2020/09/28	52	120.58	102	120.21	120.50	-50	24,889	-0.20%	大賣/
2020/09/25	3	118.33	2	122.00	113.00	1	24,582	0.00%
2020/09/24	50	121.50	75	121.50	119.50	-25	24,484	-0.10%
2020/09/23	65	127.02	64	127.86	128.00	1	24,310	0.00%
2020/09/22	30	128.00	32	127.50	127.00	-2	24,831	-0.01%
2020/09/21	67	133.58	0	0.00	130.00	67	24,943	0.27%
2020/09/18	4	134.75	11	134.55	134.50	-7	24,915	-0.03%
2020/09/17	7	135.00	26	133.50	136.00	-19	24,892	-0.08%
2020/09/16	102	133.51	108	133.52	133.00	-6	24,713	-0.02%	大買/大賣/
2020/09/15	22	132.09	25	131.20	129.50	-3	24,499	-0.01%
2020/09/14	20	127.00	0	0.00	125.50	20	24,093	0.08%
2020/09/11	63	123.17	21	122.43	123.00	42	24,262	0.17%
2020/09/10	21	126.00	0	0.00	126.00	21	24,201	0.09%
2020/09/09	0	0.00	12	124.08	132.00	-12	24,286	-0.05%
2020/09/08	6	133.67	21	130.43	128.00	-15	24,190	-0.06%
2020/09/07	53	132.15	54	130.31	126.50	-1	24,242	0.00%
2020/09/04	57	136.04	87	136.61	136.50	-30	24,763	-0.12%
2020/09/03	71	140.15	41	137.06	138.00	30	25,002	0.12%
2020/09/02	97	132.41	97	131.25	131.00	0	24,461	0.00%
2020/09/01	11	128.86	26	128.35	132.50	-15	23,928	-0.06%
2020/08/31	138	124.29	185	121.00	120.50	-47	23,549	-0.20%	大買/大賣/
2020/08/28	52	123.08	0	0.00	123.00	52	23,383	0.22%
2020/08/27	100	131.00	81.1	129.03	129.00	19	23,254	0.08%
2020/08/26	15	130.97	0	0.00	131.00	15	23,598	0.06%
2020/08/25	179	129.81	99	129.82	129.00	80	23,887	0.33%	大買/
2020/08/24	222	132.98	165	129.91	132.00	57	23,450	0.24%	大買/大賣/
2020/08/21	18	133.86	108	137.03	140.50	-90	23,067	-0.39%	大賣/
2020/08/20	87	130.27	8	130.88	128.00	79	22,561	0.35%
2020/08/19	41	140.11	30	145.00	142.00	11	22,319	0.05%
2020/08/18	27	138.93	34	140.90	138.50	-7	22,087	-0.03%
2020/08/17	46	140.08	40	140.53	138.50	6	22,089	0.03%
2020/08/14	24	134.10	90	134.71	144.00	-66	21,462	-0.31%
2020/08/13	92	131.93	99	133.54	131.00	-7	21,254	-0.03%
2020/08/12	17	127.06	176	126.11	129.00	-159	21,126	-0.75%	大賣/鉅額交易
2020/08/11	38	117.78	35	118.79	117.50	3	20,834	0.01%
2020/08/10	39	116.76	135	118.40	120.00	-96	20,473	-0.47%	大賣/
2020/08/07	10	113.95	4	115.25	113.50	6	20,183	0.03%
2020/08/06	34	118.18	20	118.20	118.50	14	20,065	0.07%
2020/08/05	44	113.84	12	115.04	116.00	32	19,961	0.16%
2020/08/04	9	106.94	5	105.00	111.50	4	19,411	0.02%
2020/08/03	12	102.46	12	102.88	101.50	0	19,281	0.00%
2020/07/31	3	99.37	6	100.67	100.00	-3	19,193	-0.02%
2020/07/30	10	99.43	9	99.46	100.00	1	19,020	0.01%
2020/07/29	2	96.00	34	94.36	94.60	-32	18,671	-0.17%
2020/07/28	3	96.97	4	97.65	96.10	-1	18,568	-0.01%
2020/07/27	0	0.00	10	92.92	94.40	-10	18,413	-0.05%
2020/07/24	16	92.36	7	93.27	92.30	9	18,529	0.05%
2020/07/23	7	96.44	5	95.20	96.00	2	18,691	0.01%
2020/07/22	9	92.88	12	94.47	96.50	-3	18,608	-0.02%
2020/07/21	2	89.80	1	87.60	89.80	1	17,942	0.01%
2020/07/20	0	0.00	3	79.80	81.70	-3	18,263	-0.02%
2020/07/17	0	0.00	2	80.80	79.80	-2	18,346	-0.01%
2020/07/13	2	83.25	11	81.57	82.70	-9	18,653	-0.05%
2020/07/09	1	86.40	25	86.92	86.10	-24	19,015	-0.13%
2020/07/08	5	88.30	0	0.00	88.10	5	19,258	0.03%
2020/07/07	21	86.79	16	88.53	85.40	5	19,298	0.03%
2020/07/06	16	87.41	6	86.60	86.50	10	19,317	0.05%
2020/07/03	45	85.05	36	86.31	84.30	9	19,427	0.05%
2020/07/02	46	79.36	32	79.98	81.90	14	19,400	0.07%
2020/07/01	32	80.30	54	81.07	78.40	-22	19,314	-0.11%
2020/06/30	29	77.49	0	0.00	79.30	29	18,858	0.15%
2020/06/29	15	73.65	15	71.90	72.10	0	18,765	0.00%
2020/06/24	23	71.22	0	0.00	72.10	23	18,843	0.12%
2020/06/23	43	70.50	42	73.30	70.50	1	19,099	0.01%
2020/06/22	423	72.89	56	70.62	72.50	367	19,195	1.91%	大買/鉅額交易
2020/06/19	55	69.60	55	69.12	69.60	0	19,083	0.00%
2020/06/18	2	68.90	0	0.00	69.40	2	19,140	0.01%
2020/06/17	113	67.87	62	66.95	67.80	51	18,947	0.27%	大買/
2020/06/16	60	67.06	0	0.00	66.50	60	18,966	0.32%
2020/06/15	43	63.85	35	65.33	63.30	8	18,702	0.04%
2020/06/12	2	65.65	1	65.30	65.40	1	18,726	0.01%
2020/06/11	11	66.60	13.3	67.19	65.90	-2.3	18,425	-0.01%
2020/06/10	5.3	63.80	22	64.06	65.30	-16.7	17,466	-0.10%
2020/06/09	2	60.00	7	59.43	59.40	-5	16,885	-0.03%
2020/06/08	6	60.22	11	60.59	59.50	-5	16,932	-0.03%
2020/06/05	4	60.90	3	60.43	60.40	1	16,913	0.01%
2020/06/04	3	59.20	0	0.00	59.10	3	16,812	0.02%
2020/06/03	7	59.56	20	59.24	59.40	-13	16,950	-0.08%
2020/06/02	12	61.68	13	60.71	59.70	-1	16,883	-0.01%
2020/06/01	12	58.27	5	59.38	60.30	7	16,561	0.04%
2020/05/29	8	56.01	7	55.64	56.00	1	16,149	0.01%
2020/05/27	3	56.67	0	0.00	56.00	3	16,532	0.02%
2020/05/26	5	56.02	1	57.10	56.20	4	16,481	0.02%
2020/05/25	12	54.81	72	54.73	54.70	-60	16,235	-0.37%
2020/05/22	8	55.60	10	56.24	54.10	-2	16,085	-0.01%
2020/05/21	22	59.06	9	59.59	58.70	13	15,936	0.08%
2020/05/20	17	58.23	8	58.73	57.80	9	16,305	0.06%
2020/05/19	36	57.68	25	58.58	58.50	11	16,013	0.07%
2020/05/18	3	63.67	0	0.00	63.00	3	15,354	0.02%
2020/05/15	6	70.05	7	70.33	69.90	-1	15,233	-0.01%
2020/05/14	7	71.01	5	72.36	70.50	2	15,197	0.01%
2020/05/13	5	72.70	5	73.00	72.80	0	15,197	0.00%
2020/05/12	12	72.03	24	73.63	71.80	-12	15,159	-0.08%
2020/05/11	4	74.40	5	73.76	75.20	-1	15,088	-0.01%
2020/05/08	1	71.40	3	71.13	71.30	-2	14,939	-0.01%
2020/05/07	1	71.30	1	71.20	69.50	0	14,955	0.00%
2020/05/06	1	69.60	1	69.70	69.60	0	14,843	0.00%
2020/05/05	2	69.45	0	0.00	69.80	2	14,850	0.01%
2020/05/04	2	70.20	0	0.00	70.50	2	14,777	0.01%
2020/04/30	2	72.50	0	0.00	71.30	2	14,741	0.01%
2020/04/29	7	71.86	6.1	71.21	72.00	0.9	14,677	0.01%
2020/04/28	4	69.70	0	0.00	70.50	4	14,493	0.03%
2020/04/27	9	67.76	6	67.02	67.60	3	14,229	0.02%
2020/04/24	18	67.33	12	66.98	67.50	6	14,120	0.04%
2020/04/23	34	67.74	42	66.88	68.10	-8	14,001	-0.06%
2020/04/22	6	64.35	9	64.48	65.40	-3	13,543	-0.02%
2020/04/21	5	63.86	11	64.70	64.60	-6	13,417	-0.04%
2020/04/20	1	66.00	1.1	65.98	65.70	-0.1	13,386	0.00%
2020/04/17	4	67.03	1	66.60	64.50	3	13,446	0.02%
2020/04/16	6	64.23	10	63.66	65.00	-4	13,214	-0.03%
2020/04/15	12.1	64.03	7	64.30	62.10	5.1	12,910	0.04%
2020/04/14	7	61.84	1	62.10	62.10	6	12,508	0.05%
2020/04/13	2	56.90	2	56.20	56.50	0	12,269	0.00%
2020/04/10	7	53.11	4	53.38	53.70	3	11,965	0.03%
2020/04/09	2	52.80	1	52.00	52.00	1	11,825	0.01%
2020/04/08	19	52.86	19	53.01	53.40	0	11,714	0.00%
2020/04/06	0	0.00	6	53.60	54.30	-6	11,222	-0.05%
2020/04/01	2	54.05	5	53.48	53.80	-3	11,126	-0.03%
2020/03/31	9	54.52	0	0.00	55.00	9	10,938	0.08%
2020/03/30	2	51.00	53	51.28	52.40	-51	10,584	-0.48%
2020/03/27	164	49.74	58	49.92	50.40	106	10,329	1.03%	大買/鉅額交易
2020/03/26	24	46.03	1	46.15	47.00	23	9,955	0.23%
2020/03/24	2	39.95	6	39.80	39.70	-4	9,510	-0.04%
2020/03/23	4	39.56	11	39.89	38.70	-7	9,309	-0.08%
2020/03/20	11	43.00	0	0.00	43.00	11	9,177	0.12%
2020/03/19	0	0.00	15	44.20	42.85	-15	8,913	-0.17%
2020/03/18	15	47.45	2	47.75	47.60	13	8,805	0.15%
2020/03/13	12	44.22	12	44.54	46.70	0	8,509	0.00%
2020/03/12	2	51.75	0	0.00	49.00	2	8,368	0.02%
2020/03/11	2	53.55	2	54.20	54.20	0	8,281	0.00%
2020/03/09	0	0.00	1	57.50	55.00	-1	8,085	-0.01%
2020/03/06	1	56.90	1	56.90	57.40	0	7,895	0.00%
2020/03/05	220	57.53	7	56.60	56.10	213	7,883	2.70%	大買/鉅額交易
2020/03/04	7	55.09	18	55.57	56.20	-11	7,683	-0.14%
2020/03/03	12	57.71	42	56.26	55.50	-30	7,573	-0.40%
2020/03/02	39	54.61	2	52.90	56.00	37	7,183	0.52%
2020/02/26	3	55.30	3	55.20	55.20	0	6,724	0.00%
2020/02/25	12	55.71	9	55.86	55.30	3	6,595	0.05%
2020/02/24	12	54.80	14	55.06	56.90	-2	6,535	-0.03%
2020/02/21	8	53.28	19	53.71	55.80	-11	6,145	-0.18%
2020/02/20	3	50.67	7	50.00	50.80	-4	5,405	-0.07%
2020/02/19	0	0.00	2	48.38	48.55	-2	5,207	-0.04%
2020/02/17	1	47.00	0	0.00	47.00	1	5,213	0.02%
2020/02/14	10	47.58	10	47.98	47.70	0	5,196	0.00%
2020/02/13	1	47.00	2	47.13	47.50	-1	5,273	-0.02%
2020/02/12	6	46.62	5	46.46	47.00	1	5,269	0.02%
2020/02/11	0	0.00	9	44.27	45.05	-9	5,299	-0.17%
2020/02/10	12	42.50	2	42.88	42.90	10	5,307	0.19%
2020/02/07	0	0.00	1	45.25	44.65	-1	5,235	-0.02%
2020/02/04	1	45.25	0	0.00	44.50	1	5,538	0.02%
2020/02/03	1,389	42.59	0	0.00	42.75	1,389	5,597	24.81%	大買/鉅額交易
2020/01/31	0	0.00	2	44.03	43.80	-2	5,751	-0.03%
2020/01/17	0	0.00	54	50.28	50.20	-54	6,223	-0.87%
2020/01/15	0	0.00	1	49.90	49.90	-1	7,050	-0.01%
2020/01/14	3	50.07	21	50.10	50.20	-18	7,827	-0.23%
2020/01/13	8	49.09	38	48.43	50.00	-30	7,701	-0.39%
2020/01/10	7	46.87	1	46.90	46.75	6	7,519	0.08%
2020/01/09	2	45.40	0	0.00	45.40	2	7,519	0.03%
2020/01/08	0	0.00	11	45.45	45.15	-11	7,754	-0.14%
2020/01/07	49	45.24	13	45.32	45.40	36	7,872	0.46%
2020/01/06	10	44.78	0	0.00	44.55	10	7,947	0.13%
2020/01/03	0	0.00	1	46.80	46.65	-1	7,980	-0.01%
2020/01/02	4	47.74	13	47.89	47.90	-9	8,196	-0.11%
2019/12/30	3	46.25	0	0.00	45.90	3	8,587	0.03%
2019/12/27	4	47.46	5	47.14	47.05	-1	8,607	-0.01%
2019/12/26	5	47.65	2	47.33	47.20	3	8,661	0.03%
2019/12/25	26	47.72	0	0.00	47.95	26	8,780	0.30%
2019/12/23	5	47.65	0	0.00	47.60	5	9,246	0.05%
2019/12/19	2	48.73	66	49.17	48.70	-64	9,519	-0.67%
2019/12/18	52	49.47	0	0.00	49.20	52	9,811	0.53%
2019/12/17	15	49.60	40	49.45	49.60	-25	9,939	-0.25%
2019/12/16	4	48.59	1	49.00	49.15	3	10,171	0.03%
2019/12/13	41	48.07	0	0.00	47.85	41	10,535	0.39%
2019/12/12	1	48.65	1	49.25	48.40	0	10,989	0.00%
2019/12/11	1	48.95	0	0.00	48.95	1	11,710	0.01%
2019/12/10	2	48.95	0	0.00	48.50	2	11,984	0.02%
2019/12/06	7	51.00	2	51.20	50.70	5	11,936	0.04%
2019/12/05	3	50.37	0	0.00	49.90	3	11,961	0.03%
2019/12/04	1	49.40	0	0.00	50.40	1	12,065	0.01%
2019/12/03	2	49.05	3	49.37	50.20	-1	12,467	-0.01%
2019/12/02	1	49.30	1	48.45	48.60	0	12,507	0.00%
2019/11/29	1	51.20	0	0.00	51.20	1	12,596	0.01%
2019/11/28	0	0.00	1	52.10	52.20	-1	12,651	-0.01%
2019/11/27	1	51.70	2	51.50	51.20	-1	12,683	-0.01%
2019/11/26	21	51.22	1	51.20	51.20	20	12,715	0.16%
2019/11/21	1	51.00	1	51.70	51.40	0	12,883	0.00%
2019/11/20	2	52.80	11	53.02	52.80	-9	12,804	-0.07%
2019/11/19	0	0.00	2	54.40	54.00	-2	12,980	-0.02%
2019/11/18	1	54.20	2	54.50	54.50	-1	12,994	-0.01%
2019/11/15	1	54.40	0	0.00	53.40	1	13,092	0.01%
2019/11/14	2	53.00	0	0.00	53.00	2	13,072	0.02%
2019/11/12	3	54.50	1	54.30	55.00	2	13,217	0.02%
2019/11/08	3	54.50	5	53.98	53.60	-2	13,208	-0.02%
2019/11/07	0	0.00	3.1	54.83	54.90	-3.1	13,135	-0.02%
2019/11/06	1	55.00	1	53.80	53.80	0	13,146	0.00%
2019/11/05	0	0.00	1	55.30	55.20	-1	13,168	-0.01%
2019/11/04	1	54.40	0	0.00	54.70	1	13,186	0.01%
2019/11/01	13	54.45	11	54.00	54.20	2	13,132	0.02%
2019/10/30	5	57.44	2	56.50	56.10	3	13,141	0.02%
2019/10/29	1	58.00	22	57.50	56.50	-21	12,960	-0.16%
2019/10/28	7.1	57.34	6	57.38	56.50	1.1	12,829	0.01%
2019/10/25	12	57.05	1	57.80	56.60	11	12,785	0.09%
2019/10/24	17	56.10	8	56.96	57.70	9	12,690	0.07%
2019/10/23	25	55.97	27	56.47	55.30	-2	12,416	-0.02%
2019/10/22	107	53.68	121	53.54	55.90	-14	12,379	-0.11%	大買/大賣/
2019/10/21	2	51.50	1	50.90	50.90	1	11,771	0.01%
2019/10/18	23.2	51.29	3	51.17	51.30	20.2	11,965	0.17%
2019/10/17	0	0.00	2	51.20	51.20	-2	12,250	-0.02%
2019/10/16	7	52.30	8	51.70	50.90	-1	12,597	-0.01%
2019/10/15	5	51.78	6	51.78	51.90	-1	12,432	-0.01%
2019/10/14	4	50.95	4	50.83	51.00	0	12,356	0.00%
2019/10/09	0	0.00	2	49.03	49.00	-2	12,257	-0.02%
2019/10/08	44	50.13	36	50.60	49.00	8	12,218	0.07%
2019/10/07	8	51.81	39	51.75	52.00	-31	12,094	-0.26%
2019/10/04	84	50.22	55	50.70	50.40	29	11,927	0.24%
2019/10/03	1	49.00	1	49.35	50.40	0	11,969	0.00%
2019/10/02	1	49.85	2	50.20	50.20	-1	11,948	-0.01%
2019/10/01	63	49.21	61	49.41	49.35	2	11,880	0.02%
2019/09/27	124	50.60	123	49.77	50.60	1	11,792	0.01%	大買/大賣/
2019/09/26	10	50.70	9	51.01	50.00	1	11,732	0.01%
2019/09/25	1	50.20	0	0.00	49.80	1	11,662	0.01%
2019/09/24	6	50.80	2	50.20	50.20	4	11,747	0.03%
2019/09/23	16	50.69	17	50.81	50.50	-1	11,671	-0.01%
2019/09/20	17	49.18	2	49.00	49.55	15	11,584	0.13%
2019/09/19	7	50.10	3	49.87	49.90	4	11,494	0.03%
2019/09/18	3	49.05	9	49.23	49.85	-6	11,286	-0.05%
2019/09/17	25	47.43	33	47.76	48.80	-8	10,971	-0.07%
2019/09/16	92	45.24	156	46.35	47.30	-64	10,652	-0.60%	大賣/
2019/09/12	62	42.81	3	42.85	43.80	59	10,271	0.57%
2019/09/11	29	41.25	24	41.41	41.35	5	10,460	0.05%
2019/09/10	0	0.00	10	41.44	41.55	-10	10,575	-0.09%
2019/09/09	5	41.05	0	0.00	41.05	5	10,795	0.05%
2019/09/06	16	42.49	0	0.00	42.10	16	10,828	0.15%
2019/09/05	10	42.74	18	43.19	42.80	-8	10,905	-0.07%
2019/09/04	5	42.00	0	0.00	42.00	5	11,021	0.05%
2019/09/02	2	41.33	12	41.37	41.50	-10	11,119	-0.09%
2019/08/30	0	0.00	9	40.91	40.30	-9	11,103	-0.08%
2019/08/29	1	38.95	5	39.94	39.85	-4	11,137	-0.04%
2019/08/28	4	39.10	0	0.00	39.00	4	11,226	0.04%
2019/08/27	4	39.44	9	39.30	38.90	-5	11,287	-0.04%
2019/08/26	9	39.59	6	39.83	39.00	3	11,364	0.03%
2019/08/23	12	41.74	0	0.00	41.70	12	11,441	0.10%
2019/08/22	8	42.24	6	42.64	42.10	2	11,611	0.02%
2019/08/21	7	42.01	9	42.17	41.65	-2	11,657	-0.02%
2019/08/20	7	41.50	3	42.03	41.30	4	11,863	0.03%
2019/08/16	2	42.20	0	0.00	41.60	2	12,307	0.02%
2019/08/15	0	0.00	7	41.35	41.85	-7	12,377	-0.06%
2019/08/14	0	0.00	10	42.55	41.10	-10	12,382	-0.08%
2019/08/07	5	39.53	5	38.60	38.20	0	12,443	0.00%
2019/08/05	31	38.94	2	39.35	38.25	29	12,331	0.24%
2019/08/02	7	39.03	39	39.41	40.00	-32	12,357	-0.26%
2019/08/01	22	41.08	11	41.32	40.85	11	12,300	0.09%
2019/07/30	6	43.23	6	41.63	42.00	0	12,355	0.00%
2019/07/29	4	44.81	4	45.03	43.80	0	12,241	0.00%
2019/07/26	80	44.11	2	44.15	44.25	78	12,174	0.64%
2019/07/25	113	44.40	82	44.48	44.40	31	12,142	0.26%	大買/
2019/07/24	12	44.91	19	44.24	45.00	-7	12,018	-0.06%
2019/07/23	60	41.74	60	41.80	41.75	0	11,824	0.00%
2019/07/22	52	41.60	102	41.16	41.70	-50	11,745	-0.43%	大賣/
2019/07/19	28	40.95	86	40.98	41.00	-58	11,591	-0.50%
2019/07/18	30	41.02	29	39.96	39.80	1	11,394	0.01%
2019/07/17	0	0.00	2	39.70	39.25	-2	11,135	-0.02%
2019/07/16	12	39.65	12	40.35	39.65	0	11,312	0.00%
2019/07/11	2	38.90	12	39.56	39.70	-10	11,686	-0.09%
2019/07/10	12	38.30	19	38.52	38.65	-7	11,659	-0.06%
2019/07/09	11	38.40	0	0.00	37.60	11	11,532	0.10%
2019/07/08	9	40.13	0	0.00	40.40	9	11,434	0.08%
2019/07/04	0	0.00	30	42.23	41.55	-30	11,545	-0.26%
2019/07/03	13	42.29	28	41.35	41.65	-15	11,665	-0.13%
2019/07/02	48	43.20	43	43.49	43.15	5	11,684	0.04%
2019/07/01	138	43.08	3	42.90	43.25	135	11,679	1.16%	大買/鉅額交易
2019/06/28	10	39.48	6	39.53	39.35	4	11,664	0.03%
2019/06/27	5	39.81	95	39.52	39.55	-90	11,856	-0.76%
2019/06/25	91	38.37	90	38.66	38.50	1	12,158	0.01%
2019/06/24	2	38.70	130	38.58	39.10	-128	12,282	-1.04%	大賣/鉅額交易
2019/06/21	90	38.35	0	0.00	38.20	90	12,487	0.72%
2019/06/20	54	38.79	1,643	38.84	38.70	-1,589	12,545	-12.67%	大賣/鉅額交易
2019/06/19	10	39.05	1,511	38.71	39.35	-1,501	12,462	-12.04%	大賣/鉅額交易
2019/06/18	1	36.90	2,002	35.76	36.15	-2,001	12,064	-16.59%	大賣/鉅額交易
2019/06/17	2	37.50	10	37.75	36.95	-8	12,255	-0.07%
2019/06/13	7	37.81	7	38.00	37.35	0	12,247	0.00%
2019/06/12	100	37.75	93	37.78	37.75	7	12,018	0.06%
2019/06/11	8	36.84	58	35.35	37.50	-50	11,473	-0.44%
2019/06/10	53	34.02	0	0.00	34.10	53	11,177	0.47%
2019/06/05	70	33.09	70	33.17	32.65	0	10,990	0.00%
2019/06/03	2	31.75	0	0.00	32.05	2	10,845	0.02%
2019/05/30	6	31.88	76	31.64	32.00	-70	10,711	-0.65%
2019/05/29	0	0.00	2	31.15	31.55	-2	10,536	-0.02%
2019/05/28	71	30.64	16	30.50	30.35	55	10,470	0.53%
2019/05/27	15	29.80	15	31.84	29.80	0	10,423	0.00%
2019/05/24	20	31.39	8	31.80	31.25	12	10,197	0.12%
2019/05/23	104	33.56	104	34.05	32.75	0	9,939	0.00%	大買/大賣/
2019/05/22	46	37.79	43	38.13	36.05	3	9,712	0.03%
2019/05/17	68	41.84	69	42.52	40.60	-1	9,478	-0.01%
2019/05/16	2	45.75	6	46.35	45.00	-4	9,380	-0.04%
2019/05/15	2	46.75	4	46.50	46.80	-2	9,431	-0.02%
2019/05/14	83	43.45	82	43.95	43.50	1	9,402	0.01%
2019/05/13	5	44.76	5	44.58	45.00	0	9,449	0.00%
2019/05/10	31	45.12	0	0.00	45.30	31	9,480	0.33%
2019/05/09	0	0.00	30	45.70	46.10	-30	9,432	-0.32%
2019/05/08	1	48.10	2	48.50	48.70	-1	9,379	-0.01%
2019/05/07	2	46.98	2	47.30	47.50	0	9,300	0.00%
2019/05/02	2	47.30	0	0.00	46.50	2	9,231	0.02%
2019/04/29	60	47.28	0	0.00	45.40	60	9,332	0.64%
2019/04/26	1	48.65	60	48.59	48.70	-59	9,300	-0.63%
2019/04/24	2	50.03	2	50.05	51.00	0	9,414	0.00%
2019/04/23	1	52.40	0	0.00	50.60	1	9,360	0.01%
2019/04/22	7	54.13	7	54.50	53.80	0	9,309	0.00%
2019/04/19	3	50.58	28	51.17	52.00	-25	9,170	-0.27%
2019/04/18	4	49.23	4	49.18	48.15	0	8,936	0.00%
2019/04/16	0	0.00	2	48.15	48.00	-2	8,901	-0.02%
2019/04/15	0	0.00	21	47.22	47.05	-21	8,857	-0.24%
2019/04/12	1	45.80	1	46.30	46.35	0	8,939	0.00%
2019/04/11	1	47.80	0	0.00	46.90	1	8,970	0.01%
2019/04/10	0	0.00	2	48.28	47.95	-2	8,944	-0.02%
2019/04/09	15	48.59	14	48.89	46.55	1	8,890	0.01%
2019/04/08	95	50.51	73	50.02	51.10	22	8,932	0.25%
2019/04/03	68	48.89	52	48.50	49.20	16	8,974	0.18%
2019/04/02	32	48.40	8	48.60	48.30	24	9,024	0.27%
2019/04/01	88	45.65	80	46.05	45.00	8	8,933	0.09%
2019/03/29	54	45.65	60	45.45	46.60	-6	8,711	-0.07%
2019/03/28	0	0.00	6	45.23	45.80	-6	8,632	-0.07%
2019/03/27	1,440	43.02	12	42.28	44.00	1,428	8,607	16.59%	大買/鉅額交易
2019/03/26	1,524	42.59	6	42.97	41.50	1,518	8,614	17.62%	大買/鉅額交易
2019/03/25	2,503	42.93	0	0.00	43.35	2,503	8,492	29.47%	大買/鉅額交易
2019/03/22	8	44.28	11	44.38	44.20	-3	8,623	-0.03%
2019/03/21	1	42.50	1	42.30	42.15	0	8,721	0.00%
2019/03/20	9	42.02	14	41.68	42.00	-5	8,977	-0.06%
2019/03/19	3	39.53	3	39.85	39.90	0	9,202	0.00%
2019/03/18	0	0.00	3	38.93	39.30	-3	9,650	-0.03%
2019/03/14	0	0.00	10	36.70	36.90	-10	10,311	-0.10%
2019/03/12	0	0.00	10	36.44	36.30	-10	10,691	-0.09%
2019/03/08	2	36.20	2	36.25	36.30	0	11,377	0.00%
2019/03/06	4	38.50	4	38.48	37.80	0	11,975	0.00%
2019/02/26	1	37.95	14	37.91	38.50	-13	12,076	-0.11%
2019/02/21	10	36.90	0	0.00	36.85	10	11,862	0.08%
2019/02/20	8	38.63	5	38.45	37.90	3	11,865	0.03%
2019/02/15	0	0.00	6	38.41	37.60	-6	12,073	-0.05%
2019/02/12	1	38.65	1	38.85	39.00	0	12,034	0.00%
2019/01/30	0	0.00	1	36.90	35.95	-1	12,073	-0.01%
2019/01/28	0	0.00	3	36.40	36.20	-3	12,095	-0.02%
2019/01/25	3	36.17	0	0.00	36.00	3	12,041	0.02%
2019/01/24	8	36.16	15	36.29	36.00	-7	12,023	-0.06%
2019/01/23	4	35.65	7	35.41	35.65	-3	11,935	-0.03%
2019/01/22	12	35.08	4	34.98	35.20	8	11,962	0.07%
2019/01/21	2	36.08	10	36.25	36.25	-8	11,870	-0.07%
2019/01/18	0	0.00	7	36.07	36.75	-7	11,812	-0.06%
2019/01/17	8	35.34	2	35.80	35.55	6	11,648	0.05%
2019/01/15	1	34.00	1	34.50	34.50	0	11,490	0.00%
2019/01/10	16	34.05	16	33.63	34.45	0	11,243	0.00%
2019/01/09	2	34.93	2	34.75	33.50	0	11,212	0.00%
2019/01/07	15	34.93	16	34.67	34.70	-1	10,995	-0.01%
2019/01/02	2	34.10	3	34.20	34.10	-1	10,824	-0.01%
2018/12/27	6	34.43	10	34.03	33.65	-4	10,850	-0.04%
2018/12/26	87	34.61	93	33.80	32.80	-6	10,677	-0.06%
2018/12/25	36	35.43	8	36.24	35.15	28	10,571	0.26%
2018/12/24	1	36.05	157	36.37	37.45	-156	10,361	-1.51%	大賣/鉅額交易
2018/12/22	23	35.82	7	36.01	35.75	16	10,235	0.16%
2018/12/21	173	35.21	39	35.93	36.30	134	10,278	1.30%	大買/鉅額交易
2018/12/20	8	34.94	8	35.81	34.80	0	10,098	0.00%
2018/12/19	1	36.05	31	34.94	35.10	-30	9,975	-0.30%
2018/12/18	94	36.33	78	36.50	36.30	16	9,811	0.16%
2018/12/17	59	36.60	71	36.85	37.35	-12	9,706	-0.12%
2018/12/14	28	36.78	44	37.17	37.20	-16	9,423	-0.17%
2018/12/13	60	37.94	21	38.22	37.75	39	9,117	0.43%
2018/12/12	195	39.76	169	40.94	39.65	26	8,849	0.29%	大買/大賣/
2018/12/11	179	39.48	213	38.73	40.00	-34	8,632	-0.39%	大買/大賣/
2018/12/10	139	37.03	133	36.03	36.40	6	8,376	0.07%	大買/大賣/
2018/12/07	1	35.75	23	34.17	35.75	-22	8,035	-0.27%
2018/12/06	0	0.00	11	33.45	32.50	-11	7,826	-0.14%
2018/12/05	34	34.80	4	34.25	34.50	30	7,775	0.39%
2018/12/04	9	34.48	17	34.31	34.15	-8	7,604	-0.11%
2018/12/03	2	32.93	13	32.13	33.45	-11	7,323	-0.15%
2018/11/30	5	30.00	0	0.00	30.45	5	7,115	0.07%
2018/11/29	1	32.00	10	32.15	30.00	-9	7,093	-0.13%
2018/11/28	10	30.58	0	0.00	31.15	10	6,655	0.15%
2018/11/23	0	0.00	48	30.40	29.80	-48	6,370	-0.75%
2018/11/22	48	29.95	0	0.00	29.80	48	6,320	0.76%
2018/11/20	7	30.46	72	30.66	30.15	-65	6,230	-1.04%
2018/11/19	72	30.48	0	0.00	31.00	72	6,184	1.16%
2018/11/15	0	0.00	2	33.00	32.60	-2	6,026	-0.03%
2018/11/14	0	0.00	13	33.25	32.90	-13	5,900	-0.22%
2018/11/13	52	30.66	55	30.87	31.10	-3	5,631	-0.05%
2018/11/12	1	29.65	0	0.00	29.55	1	5,464	0.02%
2018/11/08	3	30.30	2	30.20	29.70	1	5,481	0.02%
2018/11/07	8	28.53	34	28.14	29.60	-26	5,363	-0.48%
2018/11/06	30	26.95	26	27.09	26.95	4	5,306	0.08%
2018/11/05	0	0.00	30	27.58	28.05	-30	5,299	-0.57%
2018/11/02	1	25.70	1	25.80	25.90	0	5,270	0.00%
2018/11/01	1	25.25	10	25.28	25.20	-9	5,330	-0.17%
2018/10/30	11	24.39	1	24.20	24.40	10	5,287	0.19%
2018/10/25	1	26.40	1	26.05	26.00	0	5,151	0.00%
2018/10/24	0	0.00	6	26.73	26.95	-6	5,109	-0.12%
2018/10/18	2	24.60	1	24.95	24.60	1	4,852	0.02%
2018/10/17	0	0.00	2	24.70	24.35	-2	4,821	-0.04%
2018/10/16	3	24.55	3	24.78	24.75	0	4,770	0.00%
2018/10/15	33	24.24	2	23.85	23.90	31	4,732	0.66%
2018/10/12	2	24.35	0	0.00	24.25	2	4,700	0.04%
2018/10/11	1	24.15	82	24.00	23.95	-81	4,645	-1.74%
2018/10/09	49	26.89	44	26.44	26.60	5	4,532	0.11%
2018/10/08	24	27.66	9	28.10	26.80	15	4,491	0.33%
2018/10/05	6	28.93	0	0.00	28.80	6	4,394	0.14%
2018/10/03	1	31.25	152	30.93	30.85	-151	4,247	-3.56%	大賣/鉅額交易
2018/10/02	12	30.00	14	30.05	30.00	-2	4,113	-0.05%
2018/10/01	8	29.64	2	29.90	30.10	6	4,069	0.15%
2018/09/28	13	29.73	16	29.86	30.05	-3	4,025	-0.07%
2018/09/27	103	29.35	24	29.50	29.40	79	3,937	2.01%	大買/
2018/09/26	12	30.08	4	30.10	29.90	8	3,854	0.21%
2018/09/25	14	31.65	27	31.74	31.50	-13	3,757	-0.35%
2018/09/21	131	31.83	44	31.40	31.15	87	3,712	2.34%	大買/
2018/09/20	83	33.06	1	32.00	32.00	82	3,638	2.25%
2018/09/19	5	33.60	0	0.00	32.90	5	3,554	0.14%
2018/09/18	2	33.88	8	33.29	33.00	-6	3,551	-0.17%
2018/09/17	32	35.16	30	35.47	34.30	2	3,421	0.06%
2018/09/14	13	33.57	98	33.57	34.00	-85	3,060	-2.78%
2018/09/13	16	32.46	86	32.45	32.60	-70	2,683	-2.61%
2018/09/12	3	31.03	4	31.75	31.15	-1	2,380	-0.04%
2018/09/11	12	32.07	0	0.00	31.30	12	2,317	0.52%
2018/09/10	125	31.46	0	0.00	31.35	125	2,210	5.66%	大買/鉅額交易
2018/09/07	27	30.90	0	0.00	30.80	27	2,110	1.28%
2018/09/06	1	32.50	0	0.00	31.00	1	2,012	0.05%
2018/09/05	0	0.00	5	31.35	32.50	-5	1,849	-0.27%
2018/09/04	0	0.00	2	30.35	30.00	-2	1,631	-0.12%
2018/09/03	1	28.90	0	0.00	28.60	1	1,556	0.06%
2018/08/29	1	28.90	0	0.00	28.80	1	1,457	0.07%
2018/08/28	3	29.37	0	0.00	29.30	3	1,470	0.20%
2018/08/27	0	0.00	11	29.83	29.60	-11	1,512	-0.73%
2018/08/23	0	0.00	11	28.84	29.65	-11	1,495	-0.74%
2018/08/20	11	28.64	0	0.00	27.90	11	1,467	0.75%
2018/08/17	12	29.60	2	29.95	29.30	10	1,438	0.69%
2018/08/16	2	29.70	7	30.25	30.00	-5	1,431	-0.35%
2018/08/14	0	0.00	7	29.66	29.80	-7	1,355	-0.52%
2018/08/13	11	28.48	20	29.39	29.40	-9	1,316	-0.68%
2018/08/09	4	28.40	4	28.84	28.25	0	1,210	0.00%
2018/08/08	0	0.00	10	28.26	28.20	-10	1,163	-0.86%
2018/08/07	0	0.00	1	27.50	27.45	-1	1,091	-0.09%
2018/08/02	5	26.70	1	26.75	26.75	4	1,150	0.35%
2018/07/31	3	26.80	0	0.00	27.10	3	1,153	0.26%
2018/07/30	0	0.00	5	27.15	27.40	-5	1,158	-0.43%
2018/07/10	2	26.58	0	0.00	26.55	2	1,352	0.15%
2018/07/05	5	26.55	1	26.70	26.40	4	1,443	0.28%
2018/07/04	2	26.63	2	26.90	26.65	0	1,441	0.00%
2018/07/03	13	27.48	0	0.00	26.65	13	1,469	0.88%
2018/07/02	4	27.78	0	0.00	27.95	4	1,467	0.27%
2018/06/29	8	27.84	0	0.00	27.85	8	1,508	0.53%
2018/06/27	0	0.00	29	28.44	29.00	-29	1,600	-1.81%
2018/06/26	5	26.65	2	27.03	26.95	3	1,690	0.18%
2018/06/25	0	0.00	7	27.37	27.55	-7	1,730	-0.40%
2018/06/19	0	0.00	8	27.17	27.05	-8	1,878	-0.43%
2018/06/14	4	26.65	0	0.00	26.60	4	1,926	0.21%
2018/06/08	0	0.00	1	27.05	27.00	-1	2,188	-0.05%
2018/06/07	1	27.20	0	0.00	27.20	1	2,252	0.04%
2018/06/04	0	0.00	6	26.73	26.75	-6	2,999	-0.20%
2018/05/24	0	0.00	6	26.28	26.30	-6	3,823	-0.16%
2018/05/22	0	0.00	10	25.71	25.70	-10	3,851	-0.26%
2018/05/21	0	0.00	6	25.47	25.35	-6	3,850	-0.16%
2018/05/11	8	25.76	0	0.00	25.70	8	3,844	0.21%
2018/05/08	0	0.00	8	26.38	26.15	-8	3,838	-0.21%
2018/05/07	1	25.85	0	0.00	25.75	1	3,843	0.03%
2018/05/04	1	26.10	0	0.00	26.10	1	3,837	0.03%
2018/04/30	1	26.90	1	27.40	26.85	0	3,844	0.00%
2018/04/27	4	26.61	0	0.00	26.65	4	3,854	0.10%
2018/04/26	10	27.05	0	0.00	26.60	10	3,864	0.26%
2018/04/25	9	27.11	0	0.00	27.25	9	3,870	0.23%
2018/04/24	8	27.55	5	27.97	27.65	3	3,863	0.08%
2018/04/23	13	28.42	0	0.00	28.20	13	3,854	0.34%
2018/04/19	0	0.00	2	30.13	30.00	-2	3,875	-0.05%
2018/04/18	5	29.55	0	0.00	29.50	5	3,958	0.13%
2018/04/17	20	29.94	0	0.00	29.50	20	3,946	0.51%
2018/04/16	0	0.00	1	31.05	31.05	-1	3,917	-0.03%
2018/04/13	0	0.00	19	31.10	30.60	-19	3,914	-0.49%
2018/04/12	19	30.56	0	0.00	30.35	19	3,892	0.49%
2018/04/11	4	30.45	0	0.00	30.70	4	3,869	0.10%
2018/04/09	0	0.00	1	31.15	31.15	-1	3,837	-0.03%
2018/03/30	1	33.90	0	0.00	33.70	1	3,724	0.03%
2018/03/27	1	32.60	0	0.00	32.70	1	3,386	0.03%
2018/03/23	0	0.00	1	30.65	30.65	-1	3,271	-0.03%
2018/03/16	0	0.00	1	31.35	31.50	-1	3,056	-0.03%
2018/03/14	0	0.00	2	33.00	33.00	-2	2,939	-0.07%
2018/03/13	1	34.20	0	0.00	33.90	1	2,857	0.03%
2018/03/12	16	32.13	16	31.93	34.50	0	2,799	0.00%
2018/03/09	1	34.00	0	0.00	34.40	1	2,570	0.04%
2018/03/08	55	32.56	60	33.37	34.30	-5	2,367	-0.21%
2018/03/06	31	33.25	27	32.20	33.20	4	1,914	0.21%
2018/03/05	8	31.58	76	31.48	32.65	-68	1,688	-4.03%
2018/03/02	15	30.12	15	30.85	29.90	0	1,423	0.00%
2018/03/01	0	0.00	17	29.45	30.40	-17	1,289	-1.32%
2018/02/06	0	0.00	2	25.35	25.40	-2	1,152	-0.17%
2018/01/30	0	0.00	2	27.05	26.45	-2	1,263	-0.16%
2018/01/29	0	0.00	2	26.45	26.40	-2	1,255	-0.16%
2018/01/24	0	0.00	1	25.95	26.00	-1	1,317	-0.08%
2018/01/23	6	26.10	0	0.00	26.10	6	1,326	0.45%
2018/01/19	25	26.64	0	0.00	26.40	25	1,446	1.73%
2018/01/18	6	26.79	0	0.00	26.70	6	1,615	0.37%
2018/01/16	8	27.13	0	0.00	27.20	8	1,762	0.45%
2018/01/15	4	27.43	1	28.05	27.70	3	1,735	0.17%
2018/01/12	6	27.45	25	27.81	27.65	-19	1,710	-1.11%
2018/01/09	7	26.24	0	0.00	26.45	7	1,611	0.43%
2018/01/05	14	26.61	0	0.00	26.70	14	1,594	0.88%
2018/01/04	8	26.66	0	0.00	26.60	8	1,586	0.50%
2018/01/03	6	26.76	0	0.00	26.90	6	1,579	0.38%
2018/01/02	0	0.00	16	27.08	27.25	-16	1,559	-1.03%