南電 (8046)-元富-新店券商分點個股進出

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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.2	126.50	0	0.00	125.00	0.2	2,045	0.01%
2024/11/20	10	125.25	10	126.25	126.00	0	2,142	0.00%
2024/11/19	0	124.07	0	0.00	126.50	0	2,141	0.00%
2024/11/18	13.2	123.49	14	121.64	124.00	-0.8	2,131	-0.04%
2024/11/15	10	122.50	10	123.10	121.50	0	2,124	0.00%
2024/11/14	1	122.00	2	122.25	121.00	-1	2,127	-0.05%
2024/11/13	0.1	124.00	0	0.00	124.00	0.1	2,123	0.01%
2024/11/12	1	124.99	2	124.50	124.00	-1	2,141	-0.05%
2024/11/11	0	129.50	0	0.00	129.00	0	2,134	0.00%
2024/11/08	14	131.75	12	133.50	129.50	2	2,155	0.09%
2024/11/07	0	131.25	2	130.00	132.00	-2	2,154	-0.09%
2024/11/06	2.1	124.00	0	0.00	124.50	2.1	2,153	0.10%
2024/11/05	1	126.00	2	127.75	127.50	-1	2,163	-0.05%
2024/11/04	2.2	125.00	0	0.00	124.50	2.2	2,268	0.10%
2024/10/30	10	132.00	12.1	132.54	133.00	-2.1	2,399	-0.09%
2024/10/29	1.1	130.45	0	0.00	130.00	1.1	2,432	0.05%
2024/10/28	5.1	135.02	5	137.00	136.00	0.1	2,445	0.00%
2024/10/25	1	137.00	0	0.00	136.00	1	2,545	0.04%
2024/10/24	1	138.00	0	0.00	137.00	1	2,585	0.04%
2024/10/23	6.5	140.46	6	141.33	140.50	0.5	2,613	0.02%
2024/10/22	12	140.13	13	140.54	140.50	-1	2,631	-0.04%
2024/10/21	0	0.00	1	138.00	138.00	-1	2,608	-0.04%
2024/10/18	7	135.57	6	137.83	133.50	1	2,654	0.04%
2024/10/17	0	0.00	1	139.50	136.50	-1	2,735	-0.04%
2024/10/11	5	135.00	5	136.00	134.50	0	3,255	0.00%
2024/10/08	2	137.25	0	0.00	136.50	2	3,460	0.06%
2024/10/07	4	139.00	0	0.00	141.50	4	3,480	0.11%
2024/10/04	0	0.00	0.3	137.50	136.50	-0.3	3,481	-0.01%
2024/09/30	0	0.00	2	142.50	142.50	-2	3,486	-0.06%
2024/09/27	0	0.00	1	143.00	142.50	-1	3,532	-0.03%
2024/09/26	1	138.50	1	142.00	138.50	0	3,541	0.00%
2024/09/25	0	0.00	3	141.00	139.00	-3	3,567	-0.08%
2024/09/23	2	140.00	2	139.50	140.00	0	3,650	0.00%
2024/09/20	0	137.00	2	138.50	137.00	-2	3,711	-0.05%
2024/09/18	2.3	134.07	1	134.50	133.00	1.3	3,834	0.03%
2024/09/16	1	133.00	0	0.00	133.00	1	3,879	0.03%
2024/09/13	4	130.38	1	134.50	134.00	3	3,883	0.08%
2024/09/11	0	0.00	1	123.50	123.00	-1	3,931	-0.03%
2024/09/10	1	122.00	1	124.50	122.00	0	3,937	0.00%
2024/09/09	0	0.00	1	125.50	125.50	-1	3,939	-0.03%
2024/09/06	1.5	127.83	0	0.00	127.50	1.5	3,941	0.04%
2024/09/05	1.1	129.23	0	0.00	128.00	1.1	3,961	0.03%
2024/09/04	5	133.39	0	0.00	130.00	5	3,962	0.13%
2024/09/03	2.1	142.87	0	0.00	142.00	2.1	3,926	0.05%
2024/08/27	2	145.00	2	147.00	147.00	0	4,402	0.00%
2024/08/26	0	0.00	2	149.75	149.00	-2	4,419	-0.05%
2024/08/23	1	145.00	0	0.00	147.00	1	4,616	0.02%
2024/08/22	2	152.25	4	150.38	150.50	-2	4,657	-0.04%
2024/08/20	4	148.50	0	0.00	148.50	4	4,598	0.09%
2024/08/15	1	147.00	0	0.00	146.00	1	4,636	0.02%
2024/08/14	1	147.00	0	0.00	148.50	1	4,632	0.02%
2024/08/13	0	0.00	0.1	146.00	145.00	-0.1	4,636	0.00%
2024/08/09	0.1	143.00	1	142.00	141.50	-0.9	4,718	-0.02%
2024/08/08	1	136.50	0	0.00	138.50	1	4,708	0.02%
2024/08/07	0.1	143.50	2	142.75	143.00	-1.9	4,681	-0.04%
2024/08/06	1	132.00	2	137.00	140.50	-1	4,628	-0.02%
2024/08/05	2.2	140.64	2	140.75	140.50	0.2	4,505	0.00%
2024/08/02	6.3	161.49	1	159.50	156.00	5.3	4,442	0.12%
2024/08/01	0.2	170.25	0	0.00	169.50	0.2	4,339	0.00%
2024/07/31	2.3	164.76	3	168.67	166.00	-0.7	4,324	-0.02%
2024/07/30	1.1	166.90	8	163.63	170.00	-6.9	4,299	-0.16%
2024/07/29	2	176.25	0	0.00	173.50	2	4,210	0.05%
2024/07/26	1	175.03	0	0.00	178.00	1	4,172	0.02%
2024/07/23	0	0.00	0	182.00	181.50	0	4,140	0.00%
2024/07/22	3	176.67	1	176.00	176.50	2	4,128	0.05%
2024/07/19	4	186.13	1	187.00	183.00	3	4,112	0.07%
2024/07/18	0.1	192.49	1	191.00	191.00	-0.9	4,196	-0.02%
2024/07/17	4	192.25	4	192.63	195.50	0	4,227	0.00%
2024/07/16	1	184.00	1	185.50	183.50	0	4,060	0.00%
2024/07/15	4.1	187.88	1	187.50	187.50	3.1	4,053	0.08%
2024/07/12	7	187.72	11.1	189.06	189.00	-4.1	4,033	-0.10%
2024/07/11	0.2	187.00	3	183.67	186.50	-2.8	3,931	-0.07%
2024/07/10	1	177.51	0	0.00	176.50	1	3,790	0.03%
2024/07/09	2.1	180.24	0	0.00	179.00	2.1	3,798	0.06%
2024/07/08	2	182.00	1	185.00	184.00	1	3,766	0.03%
2024/07/05	1	184.00	0	0.00	183.50	1	3,769	0.03%
2024/07/04	0.1	184.00	1	184.50	183.50	-1	3,772	-0.03%
2024/07/03	0	183.50	0	0.00	181.00	0	3,758	0.00%
2024/07/02	1	180.48	0	0.00	178.50	1	3,730	0.03%
2024/07/01	1	182.51	0	0.00	182.50	1	3,712	0.03%
2024/06/28	0.2	187.67	0	0.00	186.00	0.2	3,695	0.00%
2024/06/26	1	187.50	0	0.00	188.00	1	3,665	0.03%
2024/06/25	5	186.00	0.2	186.50	187.00	4.8	3,625	0.13%
2024/06/19	1	198.04	4	198.50	198.50	-3	3,391	-0.09%
2024/06/18	0	197.00	0	196.50	196.50	0	3,350	0.00%
2024/06/17	1	194.50	0	0.00	195.50	1	3,359	0.03%
2024/06/14	3	195.33	0	0.00	194.00	3	3,378	0.09%
2024/06/13	1	193.50	0	194.00	194.00	1	3,391	0.03%
2024/06/12	0.1	193.00	0	0.00	191.00	0.1	3,401	0.00%
2024/06/11	1	190.00	0	0.00	191.00	1	3,377	0.03%
2024/06/07	0	193.50	1	193.50	194.50	-1	3,371	-0.03%
2024/06/06	2	191.26	0	0.00	189.50	2	3,358	0.06%
2024/06/05	1.1	194.52	0	0.00	191.00	1.1	3,350	0.03%
2024/06/04	5	197.40	0	0.00	197.00	5	3,341	0.15%
2024/06/03	0.1	199.50	0	0.00	197.00	0.1	3,348	0.00%
2024/05/31	3	196.17	1	204.06	195.50	2	3,320	0.06%
2024/05/30	0.2	204.67	0.1	205.00	202.50	0.1	2,957	0.00%
2024/05/29	1.2	209.33	2.1	207.87	207.00	-0.9	2,959	-0.03%
2024/05/28	1	190.50	4	194.63	202.00	-3	2,753	-0.11%
2024/05/23	0.1	189.50	0	0.00	189.00	0.1	2,818	0.00%
2024/05/21	11	183.68	0	0.00	183.50	11	2,836	0.39%
2024/05/20	0.1	188.50	0	0.00	187.00	0.1	2,844	0.00%
2024/05/16	1	192.00	17	192.94	193.50	-16	2,900	-0.55%
2024/05/15	17.1	190.69	1	186.00	191.00	16.1	2,889	0.56%
2024/05/10	0	0.00	1	189.00	190.00	-1	2,841	-0.04%
2024/05/07	1	182.50	1	184.50	186.00	0	2,866	0.00%
2024/05/03	0	0.00	2	186.00	184.50	-2	2,850	-0.07%
2024/05/02	1	182.50	0	0.00	182.50	1	2,859	0.03%
2024/04/29	0	190.50	1	190.50	190.50	-1	2,864	-0.03%
2024/04/26	1	189.00	0	0.00	188.00	1	2,872	0.03%
2024/04/25	4	188.88	1	189.00	188.00	3	2,880	0.10%
2024/04/24	4	191.26	1	195.50	194.50	3	2,849	0.11%
2024/04/23	1	183.50	0	0.00	185.00	1	2,742	0.04%
2024/04/19	0	175.50	0	175.50	171.50	0	2,634	0.00%
2024/04/18	2	181.00	0	0.00	179.00	2	2,557	0.08%
2024/04/17	1.2	182.92	0	0.00	181.50	1.2	2,527	0.05%
2024/04/16	0.2	185.33	0	0.00	185.00	0.2	2,493	0.01%
2024/04/15	0.2	192.75	0	0.00	190.50	0.2	2,500	0.01%
2024/04/12	2	199.51	0	0.00	199.00	2	2,528	0.08%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/10	0.2	205.75	0	0.00	203.00	0.2	2,740	0.01%
2024/04/03	1	208.00	2	210.00	209.00	-1	2,805	-0.04%
2024/04/01	2	209.00	2	207.75	209.50	0	2,812	0.00%
2024/03/29	0	0.00	0	201.50	200.50	0	2,785	0.00%
2024/03/28	0	199.50	0	0.00	198.00	0	2,778	0.00%
2024/03/27	2	202.75	1	203.00	202.00	1	2,823	0.04%
2024/03/26	0	0.00	1	205.00	204.00	-1	2,872	-0.03%
2024/03/25	1	209.00	2	209.25	208.50	-1	2,937	-0.03%
2024/03/22	1.1	210.55	0	0.00	211.00	1.1	2,996	0.04%
2024/03/21	0.1	214.00	0.2	212.00	212.00	-0.1	3,036	0.00%
2024/03/20	1	210.50	2	212.25	212.50	-1	3,096	-0.03%
2024/03/19	1	210.98	1	211.50	211.50	0	3,104	0.00%
2024/03/18	1	207.38	3	208.00	211.00	-2	3,115	-0.06%
2024/03/15	3.1	201.52	0	0.00	202.00	3.1	3,110	0.10%
2024/03/14	0	204.50	0	0.00	206.00	0	3,108	0.00%
2024/03/13	1	209.46	0.1	204.00	203.00	1	3,126	0.03%
2024/03/12	0	208.50	0	0.00	209.00	0	3,128	0.00%
2024/03/11	0	207.00	0	0.00	207.50	0	3,199	0.00%
2024/03/08	0	205.90	10	205.00	206.50	-10	3,322	-0.30%
2024/03/07	0.1	205.94	1.2	206.00	203.50	-1.1	3,378	-0.03%
2024/03/06	2.2	206.62	10	205.75	206.00	-7.8	3,388	-0.23%
2024/03/05	0.2	211.52	0	0.00	210.00	0.2	3,400	0.01%
2024/03/04	1.1	209.53	0	0.00	209.00	1.1	3,442	0.03%
2024/03/01	0	212.00	0	0.00	210.50	0	3,459	0.00%
2024/02/29	0.1	207.50	0	0.00	211.50	0.1	3,458	0.00%
2024/02/27	7.1	215.54	0	0.00	210.50	7.1	3,424	0.21%
2024/02/26	1	221.02	1	222.50	221.00	0	3,357	0.00%
2024/02/23	2.1	223.26	4	224.00	221.50	-2	3,390	-0.06%
2024/02/22	2	226.49	5	226.00	225.00	-3	3,425	-0.09%
2024/02/21	1	228.00	1	229.50	228.00	0	3,411	0.00%
2024/02/19	3	231.17	4	230.75	230.50	-1	3,454	-0.03%
2024/02/15	0	222.00	0	0.00	224.50	0	3,465	0.00%
2024/02/05	1	225.50	0	0.00	225.50	1	3,451	0.03%
2024/02/02	1	227.50	2	227.75	227.50	-1	3,491	-0.03%
2024/02/01	0	0.00	2	226.25	226.50	-2	3,533	-0.06%
2024/01/31	0.1	228.00	0	0.00	227.00	0.1	3,579	0.00%
2024/01/30	2.1	227.05	0	0.00	227.00	2.1	3,603	0.06%
2024/01/29	1	228.50	1	228.00	228.00	0	3,628	0.00%
2024/01/26	0	0.00	2	224.00	225.00	-2	3,738	-0.05%
2024/01/25	2	225.00	1.1	224.56	224.50	1	3,778	0.03%
2024/01/24	0.2	226.00	6	225.50	225.50	-5.8	3,781	-0.15%
2024/01/23	1	228.00	4	227.50	227.50	-3	3,825	-0.08%
2024/01/22	0	226.00	2	225.50	225.00	-2	3,827	-0.05%
2024/01/19	3	222.33	1	221.00	221.50	2	3,865	0.05%
2024/01/18	0.1	218.00	0	0.00	216.50	0.1	3,906	0.00%
2024/01/17	2	220.75	0	0.00	218.50	2	3,917	0.05%
2024/01/16	0	0.00	3	222.83	223.50	-3	3,903	-0.08%
2024/01/15	2	225.00	0	0.00	224.00	2	3,890	0.05%
2024/01/10	0	226.00	0	0.00	225.50	0	3,980	0.00%
2024/01/09	0.1	226.55	1	228.00	226.00	-0.9	3,991	-0.02%
2024/01/08	1.1	226.38	6	227.50	224.50	-4.9	3,978	-0.12%
2024/01/05	5	228.60	0	0.00	227.00	5	3,914	0.13%
2024/01/04	14.1	233.97	4.1	231.55	231.00	10.1	3,860	0.26%
2024/01/03	2.6	243.75	0	0.00	243.00	2.6	3,772	0.07%
2024/01/02	0	0.00	1	252.50	250.00	-1	3,822	-0.03%
2023/12/29	1	251.00	0	0.00	251.50	1	3,818	0.03%
2023/12/27	2	249.50	0	0.00	250.00	2	3,836	0.05%
2023/12/26	1.1	249.41	1	249.50	247.50	0.1	3,883	0.00%
2023/12/25	0	0.00	3	245.17	246.00	-3	3,936	-0.08%
2023/12/22	4	242.13	1	243.00	241.50	3	3,974	0.08%
2023/12/21	3	242.83	1	245.50	244.50	2	3,952	0.05%
2023/12/20	1	246.50	0	0.00	245.50	1	3,964	0.03%
2023/12/19	1	247.50	0	0.00	244.50	1	3,977	0.03%
2023/12/18	1	248.00	3	249.50	251.50	-2	3,974	-0.05%
2023/12/13	0	0.00	1.2	249.83	250.00	-1.2	4,157	-0.03%
2023/12/12	0.5	249.00	0	0.00	248.00	0.5	4,381	0.01%
2023/12/11	0	0.00	0	252.50	252.50	0	4,415	0.00%
2023/12/08	0	0.00	3	250.00	250.00	-3	4,443	-0.07%
2023/12/07	2	248.50	2	248.25	247.00	0	4,529	0.00%
2023/12/06	8	252.88	1	256.99	249.00	7	4,527	0.15%
2023/12/05	1	251.00	3.1	254.16	252.50	-2.1	4,476	-0.05%
2023/12/04	5.3	245.91	10.1	244.36	250.50	-4.8	4,364	-0.11%
2023/12/01	1	244.50	3	249.67	249.50	-2	4,269	-0.05%
2023/11/30	0	0.00	0	248.50	248.00	0	4,251	0.00%
2023/11/29	0	0.00	5	249.09	251.00	-5	4,252	-0.12%
2023/11/28	0	0.00	1	243.00	245.00	-1	4,208	-0.02%
2023/11/27	0	0.00	5	237.50	239.00	-5	4,170	-0.12%
2023/11/24	0	0.00	2	238.50	238.00	-2	4,195	-0.05%
2023/11/22	5	239.40	3	239.67	237.00	2	4,265	0.05%
2023/11/21	0	0.00	1.1	242.93	242.50	-1.1	4,264	-0.02%
2023/11/20	0	0.00	3	239.33	239.00	-3	4,280	-0.07%
2023/11/17	1.1	237.18	1	237.00	237.00	0.1	4,269	0.00%
2023/11/16	6	235.00	1	239.50	238.50	5	4,271	0.12%
2023/11/15	3	236.83	10	236.85	235.50	-7	4,240	-0.17%
2023/11/13	1	231.00	2	234.00	230.50	-1	4,221	-0.02%
2023/11/10	0	224.00	2	224.00	228.00	-2	4,226	-0.05%
2023/11/09	4	229.00	0	0.00	227.50	4	4,200	0.10%
2023/11/08	1.1	231.05	0	0.00	231.00	1.1	4,201	0.03%
2023/11/07	7	232.29	0	0.00	232.50	7	4,181	0.17%
2023/11/06	0	0.00	1	236.00	237.00	-1	4,201	-0.02%
2023/11/03	17	234.15	10	234.00	232.50	7	4,199	0.17%
2023/11/02	2	242.75	3	245.83	243.00	-1	4,130	-0.02%
2023/11/01	0	0.00	1	239.00	240.00	-1	4,126	-0.02%
2023/10/31	1	235.50	2	237.25	236.00	-1	4,181	-0.02%
2023/10/30	3	231.17	2	234.00	232.00	1	4,263	0.02%
2023/10/27	2	230.75	3	233.33	233.50	-1	4,309	-0.02%
2023/10/26	4.1	230.49	0	0.00	229.00	4.1	4,322	0.10%
2023/10/25	6	238.83	0	0.00	238.00	6	4,282	0.14%
2023/10/24	1.2	236.50	4	236.00	238.00	-2.8	4,327	-0.06%
2023/10/23	2	237.77	1	236.60	237.00	1	4,353	0.02%
2023/10/20	4.2	237.40	53	236.63	239.50	-48.8	4,398	-1.11%
2023/10/19	5.2	245.67	3	245.00	242.50	2.2	4,421	0.05%
2023/10/18	5.1	250.11	3	251.50	250.50	2.1	4,439	0.05%
2023/10/17	2	256.50	1.1	256.10	255.50	1	4,458	0.02%
2023/10/16	3.1	251.16	0	0.00	253.00	3.1	4,580	0.07%
2023/10/13	5	257.60	1.1	259.05	257.00	4	4,789	0.08%
2023/10/12	4	256.38	4	256.88	256.50	0	4,835	0.00%
2023/10/11	0	0.00	11	258.27	260.00	-11	4,923	-0.22%
2023/10/06	18.1	255.30	0	0.00	251.50	18.1	5,040	0.36%
2023/10/05	2	261.75	0	0.00	260.50	2	5,050	0.04%
2023/10/04	2	256.00	1	262.50	264.00	1	5,058	0.02%
2023/10/03	3	265.83	0	0.00	262.00	3	5,070	0.06%
2023/10/02	1	267.50	1	270.49	267.50	0	5,179	0.00%
2023/09/28	3	266.00	1	270.50	266.50	2	5,182	0.04%
2023/09/27	10	262.65	0	0.00	265.00	10	5,166	0.19%
2023/09/26	4	264.75	5	267.50	263.00	-1	5,193	-0.02%
2023/09/25	7	267.43	8	269.81	269.00	-1	5,186	-0.02%
2023/09/22	2	263.00	3	265.67	267.00	-1	5,138	-0.02%
2023/09/21	3	262.17	0	0.00	263.50	3	5,088	0.06%
2023/09/20	17	262.62	5	267.50	260.50	12	5,100	0.24%
2023/09/19	4	274.00	2	274.25	271.00	2	5,047	0.04%
2023/09/18	1	272.50	1	271.00	272.50	0	4,983	0.00%
2023/09/15	16	268.97	23.1	269.92	272.00	-7.1	4,889	-0.15%
2023/09/14	3	258.83	0.2	258.00	259.00	2.9	4,683	0.06%
2023/09/13	0	257.50	0	0.00	257.50	0	4,665	0.00%
2023/09/12	1	251.06	7.1	257.72	260.50	-6	4,689	-0.13%
2023/09/11	1	249.00	1	251.00	251.00	0	4,724	0.00%
2023/09/08	0	0.00	1	250.50	249.00	-1	4,791	-0.02%
2023/09/06	3	249.00	1	249.00	249.00	2	4,890	0.04%
2023/09/04	0	0.00	3	247.83	250.00	-3	5,054	-0.06%
2023/09/01	2	241.25	2	243.50	243.00	0	5,138	0.00%
2023/08/31	2	241.50	0	0.00	241.50	2	5,234	0.04%
2023/08/29	0	243.50	4	244.12	244.00	-4	5,405	-0.07%
2023/08/25	3	231.00	1	231.50	231.00	2	5,489	0.04%
2023/08/24	0	241.00	4	238.13	239.50	-4	5,579	-0.07%
2023/08/23	0	0.00	7	230.93	230.50	-7	5,698	-0.12%
2023/08/22	2.1	229.33	0	0.00	229.50	2.1	5,872	0.04%
2023/08/21	1	231.44	0.1	228.50	228.00	1	6,151	0.02%
2023/08/18	3	231.18	0	0.00	231.00	3	6,247	0.05%
2023/08/17	2.1	234.62	2	235.75	236.50	0.1	6,326	0.00%
2023/08/16	1	237.00	3	237.17	236.00	-2	6,441	-0.03%
2023/08/15	1	235.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	3	230.83	2	231.75	232.00	1	6,639	0.02%
2023/08/11	2	238.00	2	242.25	238.50	0	6,726	0.00%
2023/08/10	3	241.83	2	245.00	238.50	1	6,828	0.01%
2023/08/09	0	0.00	1	247.00	247.00	-1	6,830	-0.01%
2023/08/08	5	245.60	2	247.50	245.00	3	6,867	0.04%
2023/08/07	2	250.50	1	251.50	250.50	1	6,877	0.01%
2023/08/04	3	253.00	3.2	249.19	252.50	-0.2	6,923	0.00%
2023/08/02	3	252.83	2	255.75	251.50	1	7,040	0.01%
2023/08/01	2.3	250.04	1	256.50	249.50	1.3	7,091	0.02%
2023/07/31	1	248.50	0	0.00	248.00	1	7,135	0.01%
2023/07/28	1	254.50	1	251.00	254.50	0	7,229	0.00%
2023/07/27	9.1	250.45	5	252.20	250.00	4.1	7,271	0.06%
2023/07/26	3	258.66	2	259.50	254.50	1	7,344	0.01%
2023/07/25	2.2	258.89	2	264.25	258.00	0.2	7,480	0.00%
2023/07/24	3	265.00	5.1	263.16	261.50	-2.1	7,518	-0.03%
2023/07/21	7.3	259.80	2	260.25	258.00	5.3	7,599	0.07%
2023/07/20	4.1	270.80	2	273.25	267.00	2.1	7,689	0.03%
2023/07/19	11.1	270.48	4	270.63	266.50	7.1	7,723	0.09%
2023/07/18	3.1	275.32	12.1	271.39	275.50	-9	7,678	-0.12%
2023/07/17	2	262.75	12	265.33	262.50	-10	7,491	-0.13%
2023/07/14	8.1	268.31	4.2	268.86	266.00	3.9	7,540	0.05%
2023/07/13	3	262.83	7.1	263.86	264.50	-4.1	7,468	-0.05%
2023/07/12	3	254.00	7	253.93	254.50	-4	7,352	-0.05%
2023/07/11	4.1	246.80	2	245.50	247.00	2.1	7,336	0.03%
2023/07/10	6	244.33	5	244.70	243.50	1	7,441	0.01%
2023/07/07	9	248.17	4	248.62	246.50	5	7,447	0.07%
2023/07/06	7.1	256.60	2	261.00	255.50	5.1	7,352	0.07%
2023/07/05	8.1	263.62	2	264.75	261.50	6.1	7,356	0.08%
2023/07/04	11	262.50	3	262.67	262.00	8	7,334	0.11%
2023/07/03	3	266.50	1	269.00	270.00	2	7,384	0.03%
2023/06/30	5.1	263.17	2	261.00	264.00	3.1	7,531	0.04%
2023/06/29	0	263.50	3	264.50	262.50	-3	7,637	-0.04%
2023/06/28	8.2	265.79	0	0.00	262.00	8.2	7,679	0.11%
2023/06/27	9	270.50	4	272.50	268.50	5	7,779	0.06%
2023/06/26	1.2	276.25	5	274.50	275.00	-3.8	7,818	-0.05%
2023/06/21	2.1	278.33	5	279.00	278.00	-2.9	8,025	-0.04%
2023/06/20	5.1	278.28	5	280.40	281.50	0.1	8,127	0.00%
2023/06/19	3.1	278.19	0	0.00	278.00	3.1	8,249	0.04%
2023/06/16	2	279.76	4	280.75	279.50	-2	8,322	-0.02%
2023/06/15	9	281.61	2	283.26	281.00	7	8,296	0.08%
2023/06/14	6	293.92	7.1	293.60	293.50	-1.1	8,249	-0.01%
2023/06/13	1	290.50	3.4	291.53	293.00	-2.4	8,253	-0.03%
2023/06/12	4.1	283.15	4	284.63	286.00	0.1	8,243	0.00%
2023/06/09	2	283.00	2	283.75	284.50	0	8,308	0.00%
2023/06/08	12.2	282.51	2.2	281.41	282.00	10	8,401	0.12%
2023/06/07	16.1	291.22	6	291.83	290.00	10.1	8,463	0.12%
2023/06/06	12	299.29	11	297.36	296.50	1	8,514	0.01%
2023/06/05	8	307.56	5	305.20	305.00	3	8,504	0.04%
2023/06/02	0	0.00	5	304.60	308.00	-5	8,495	-0.06%
2023/06/01	4	299.63	2	299.00	298.50	2	8,464	0.02%
2023/05/31	3	301.00	3	297.17	303.00	0	8,667	0.00%
2023/05/30	6	296.08	11	296.27	294.00	-5	8,725	-0.06%
2023/05/29	12	301.87	9.1	304.78	302.50	2.9	8,686	0.03%
2023/05/26	8	307.44	5	305.30	303.00	3	8,597	0.03%
2023/05/25	15	303.20	25	301.54	302.50	-10	8,464	-0.12%
2023/05/24	4	288.00	6	289.92	292.00	-2	8,223	-0.02%
2023/05/23	5	285.30	7.1	285.50	289.00	-2.1	8,138	-0.03%
2023/05/22	11	282.73	16	282.66	281.50	-5	8,079	-0.06%
2023/05/19	5	291.60	6	290.75	293.00	-1	7,965	-0.01%
2023/05/18	8	288.81	4	287.38	285.50	4	7,929	0.05%
2023/05/17	8.1	289.06	6	288.00	286.50	2.1	7,927	0.03%
2023/05/16	10	290.50	19	288.66	288.50	-9	7,854	-0.11%
2023/05/15	2	286.50	3	282.50	281.00	-1	7,773	-0.01%
2023/05/12	10	280.10	5	283.90	287.00	5	7,789	0.06%
2023/05/11	2	282.50	0	0.00	278.00	2	7,758	0.03%
2023/05/10	18	283.89	10	283.70	282.50	8	7,761	0.10%
2023/05/09	10	284.20	14.1	285.54	287.50	-4.1	7,767	-0.05%
2023/05/08	27.1	282.67	38.1	282.51	281.00	-11	7,773	-0.14%
2023/05/05	5.1	276.51	8	276.06	277.50	-2.9	7,758	-0.04%
2023/05/04	18.1	269.75	12	269.25	272.50	6.1	7,857	0.08%
2023/05/03	6.1	275.51	10	277.25	276.00	-3.9	7,900	-0.05%
2023/05/02	2.1	276.51	6	278.58	277.50	-3.9	7,915	-0.05%
2023/04/28	11	273.55	16.1	275.14	274.50	-5.1	7,942	-0.06%
2023/04/27	10	265.40	9	265.11	266.50	1	7,815	0.01%
2023/04/26	18.2	263.62	18	263.64	269.00	0.2	7,812	0.00%
2023/04/25	13	265.69	7	262.72	258.00	6	7,838	0.08%
2023/04/24	10	265.70	3.1	263.90	268.50	6.9	7,743	0.09%
2023/04/21	4	258.38	4	261.12	260.00	0	7,734	0.00%
2023/04/20	5	256.80	5	255.30	255.00	0	7,732	0.00%
2023/04/19	5	258.20	3	260.50	254.00	2	7,858	0.03%
2023/04/18	3	262.67	3	265.17	263.00	0	7,907	0.00%
2023/04/17	5	263.59	4	262.13	264.50	1	8,079	0.01%
2023/04/14	13	262.62	3	264.00	263.00	10	8,253	0.12%
2023/04/13	6	267.17	12	265.88	264.00	-6	8,265	-0.07%
2023/04/12	6	273.25	5	272.90	274.50	1	8,201	0.01%
2023/04/11	2	276.75	2	275.50	274.00	0	8,246	0.00%
2023/04/10	6	275.83	3	272.04	275.50	3	8,270	0.04%
2023/04/07	7	274.43	18	274.72	274.00	-11	8,272	-0.13%
2023/04/06	7.1	273.57	12	272.54	274.50	-4.9	8,283	-0.06%
2023/03/31	6.5	284.19	60	285.21	283.00	-53.5	8,310	-0.64%
2023/03/30	11	279.55	9.1	279.66	281.00	1.9	8,315	0.02%
2023/03/29	7	273.86	9	274.83	272.00	-2	8,478	-0.02%
2023/03/28	8.2	277.46	7	278.84	273.50	1.1	8,836	0.01%
2023/03/27	12	284.92	10	284.80	285.50	2	8,862	0.02%
2023/03/24	16	286.47	14.2	284.92	286.50	1.8	9,014	0.02%
2023/03/23	19	278.11	8.1	278.46	280.50	10.9	8,871	0.12%
2023/03/22	14	275.21	10.1	276.06	275.50	3.9	8,921	0.04%
2023/03/21	2	267.50	8.1	268.31	269.00	-6.1	8,944	-0.07%
2023/03/20	1	264.00	0	0.00	262.50	1	8,933	0.01%
2023/03/17	8	262.06	2	261.00	261.00	6	9,094	0.07%
2023/03/16	2	259.50	10	258.30	259.00	-8	9,229	-0.09%
2023/03/15	2	262.50	6	262.83	259.50	-4	9,580	-0.04%
2023/03/14	17	261.47	6	261.42	260.00	11	9,712	0.11%
2023/03/13	6	260.91	17.1	259.16	266.00	-11	9,889	-0.11%
2023/03/10	18	264.03	16.1	263.48	260.00	2	9,931	0.02%
2023/03/09	9	266.89	2.2	267.87	266.50	6.8	10,174	0.07%
2023/03/08	13	260.88	4.3	259.68	263.00	8.7	10,063	0.09%
2023/03/07	3	258.50	10	257.45	258.50	-7	10,084	-0.07%
2023/03/06	3	261.50	3	261.17	261.00	0	10,128	0.00%
2023/03/03	7	259.37	10	260.00	259.00	-3	10,261	-0.03%
2023/03/02	5	246.20	21	247.83	250.50	-16	10,165	-0.16%
2023/03/01	5.1	238.55	5	234.60	240.50	0.1	10,116	0.00%
2023/02/24	7	236.72	3.1	241.34	235.00	3.9	10,158	0.04%
2023/02/23	6	242.33	6	242.00	243.00	0	10,183	0.00%
2023/02/22	2	240.51	4	242.75	240.00	-2	10,408	-0.02%
2023/02/21	2	247.00	2	244.25	247.00	0	10,602	0.00%
2023/02/20	6	246.75	2	245.75	244.00	4	10,845	0.04%
2023/02/17	3	245.50	3	244.83	245.50	0	11,153	0.00%
2023/02/16	18	245.50	21	246.57	247.50	-3	11,793	-0.03%
2023/02/15	2	242.50	6	239.33	244.00	-4	11,900	-0.03%
2023/02/14	2	237.50	7	237.36	238.50	-5	11,952	-0.04%
2023/02/13	11	233.68	2	235.50	233.00	9	12,322	0.07%
2023/02/10	7.1	237.79	3	240.17	237.00	4.1	12,572	0.03%
2023/02/09	6	242.83	3	241.67	243.00	3	12,694	0.02%
2023/02/08	3	244.00	14	246.39	244.00	-11	12,976	-0.08%
2023/02/07	12	241.96	3	240.83	244.00	9	13,058	0.07%
2023/02/06	6.1	240.58	18	241.39	239.00	-11.9	13,207	-0.09%
2023/02/03	14	258.43	25	257.56	255.00	-11	13,161	-0.08%
2023/02/02	19	260.92	9	258.56	264.50	10	13,207	0.08%
2023/02/01	20	254.05	24.5	252.52	255.50	-4.5	13,225	-0.03%
2023/01/31	15	245.13	12	244.42	243.00	3	13,197	0.02%
2023/01/30	10	243.95	14.4	242.56	246.00	-4.4	13,404	-0.03%
2023/01/17	4	234.75	5.1	233.53	234.50	-1.1	13,495	-0.01%
2023/01/16	2	233.25	1	232.05	233.00	1	13,839	0.01%
2023/01/13	8	233.19	15	233.57	230.00	-7	14,000	-0.05%
2023/01/12	2.1	234.19	2	235.50	232.00	0.1	14,152	0.00%
2023/01/11	16	235.75	2	237.00	234.00	14	14,447	0.10%
2023/01/10	17	234.18	17	233.09	236.50	0	14,660	0.00%
2023/01/09	10	234.05	11.1	234.49	236.00	-1.1	14,843	-0.01%
2023/01/06	14	225.57	9	224.83	227.50	5	14,819	0.03%
2023/01/05	2.1	219.96	1.2	223.71	219.50	0.9	14,815	0.01%
2023/01/04	15.2	225.30	5	227.40	223.00	10.2	14,728	0.07%
2023/01/03	12	231.33	16.1	230.84	233.00	-4.1	14,662	-0.03%
2022/12/30	18	231.72	17	231.65	227.00	1	14,732	0.01%
2022/12/29	4	229.63	4	230.13	231.00	0	14,768	0.00%
2022/12/28	3	235.16	5	233.10	231.50	-2	14,913	-0.01%
2022/12/27	3	240.50	3	239.67	238.00	0	15,074	0.00%
2022/12/26	7	239.93	3	239.17	237.00	4	15,149	0.03%
2022/12/23	5	240.20	3	238.67	242.00	2	15,276	0.01%
2022/12/22	4	238.98	8	241.69	243.00	-4	15,283	-0.03%
2022/12/21	13.1	236.89	6	236.42	237.00	7.1	15,279	0.05%
2022/12/20	23.5	243.43	17	241.53	241.50	6.5	15,189	0.04%
2022/12/19	32.2	257.75	30	256.99	257.00	2.2	14,930	0.01%
2022/12/16	9.4	261.77	3.5	263.67	260.00	5.9	14,855	0.04%
2022/12/15	7	272.79	6	273.08	274.00	1	14,757	0.01%
2022/12/14	13	271.77	14	271.11	274.00	-1	14,743	-0.01%
2022/12/13	22	278.24	11	272.86	270.00	11	14,790	0.07%
2022/12/12	4	280.38	4	279.75	281.00	0	14,675	0.00%
2022/12/09	5	282.00	3	287.33	281.50	2	14,751	0.01%
2022/12/08	27.1	279.64	14.2	283.07	287.00	12.9	14,641	0.09%
2022/12/07	55.8	283.41	39.1	288.33	278.50	16.6	14,622	0.11%
2022/12/06	12	306.17	5	310.21	304.50	7	14,293	0.05%
2022/12/05	6	309.92	8	308.19	310.50	-2	14,155	-0.01%
2022/12/02	10.1	290.54	8	289.45	295.50	2	13,957	0.01%
2022/12/01	7	287.14	21	288.43	286.50	-14	13,977	-0.10%
2022/11/30	3	268.00	1	267.50	269.50	2	13,656	0.01%
2022/11/29	3	268.00	6	267.92	267.00	-3	13,768	-0.02%
2022/11/28	17	269.06	18	270.64	273.00	-1	13,889	-0.01%
2022/11/25	71.1	274.13	56	276.59	271.00	15.1	14,066	0.11%
2022/11/24	4	266.13	11	264.59	270.00	-7	13,891	-0.05%
2022/11/23	10	263.65	1	260.00	259.00	9	13,814	0.07%
2022/11/22	17	258.03	2	262.00	262.00	15	13,857	0.11%
2022/11/21	39	259.60	43	261.40	261.00	-4	13,867	-0.03%
2022/11/18	7	261.29	4	265.25	258.00	3	13,855	0.02%
2022/11/17	17.1	267.79	14	268.79	267.50	3.1	13,777	0.02%
2022/11/16	39	270.63	43	270.60	272.50	-4	13,810	-0.03%
2022/11/15	9.1	266.71	15.4	264.83	270.50	-6.4	13,909	-0.05%
2022/11/14	39.1	263.15	28.1	261.48	263.00	11	13,834	0.08%
2022/11/11	5	256.50	12.1	256.50	256.50	-7.1	13,368	-0.05%
2022/11/10	3.1	233.83	5	232.40	233.50	-1.9	13,309	-0.01%
2022/11/09	15	228.57	15	231.90	234.50	0	13,340	0.00%
2022/11/08	13	221.46	24	220.88	219.00	-11	13,260	-0.08%
2022/11/07	15.5	216.27	11	217.14	214.50	4.5	13,156	0.03%
2022/11/04	12.1	214.32	13	215.04	217.00	-0.9	13,147	-0.01%
2022/11/03	8.1	214.32	2.5	215.70	217.00	5.6	12,958	0.04%
2022/11/02	24	209.40	30.5	211.93	217.50	-6.5	12,985	-0.05%
2022/11/01	9	208.72	4	210.50	208.50	5	12,849	0.04%
2022/10/31	10.1	211.46	5	211.30	211.50	5.1	12,874	0.04%
2022/10/28	2.4	209.57	3	208.33	208.50	-0.7	12,879	-0.01%
2022/10/27	7.1	205.24	3	202.50	207.00	4.1	12,750	0.03%
2022/10/26	8	201.75	5	201.20	199.50	3	12,741	0.02%
2022/10/25	44.5	209.30	45.1	209.09	207.00	-0.6	12,665	0.00%
2022/10/24	23	205.59	31	208.11	207.50	-8	12,654	-0.06%
2022/10/21	29	199.91	24	196.44	195.00	5	12,710	0.04%
2022/10/20	17	197.71	10	198.90	199.50	7	12,735	0.05%
2022/10/19	4	205.91	6	207.00	205.00	-2	12,665	-0.02%
2022/10/18	30	199.35	32	197.11	201.00	-2	12,497	-0.02%
2022/10/17	67	193.92	50	191.84	195.00	17	12,474	0.14%
2022/10/14	5	194.50	4.1	194.73	195.50	0.9	12,509	0.01%
2022/10/13	3	180.33	7	179.57	178.00	-4	12,619	-0.03%
2022/10/12	8	189.88	9	189.28	189.00	-1	12,571	-0.01%
2022/10/11	1	187.55	3.1	191.06	187.50	-2.1	12,616	-0.02%
2022/10/07	22	203.64	24	205.23	204.00	-2	12,604	-0.02%
2022/10/06	4.2	202.93	3	200.83	207.00	1.2	12,628	0.01%
2022/10/05	21.2	204.13	21	202.05	200.50	0.1	12,668	0.00%
2022/10/04	9	196.17	7	197.29	198.00	2	12,570	0.02%
2022/10/03	7	187.14	5	187.60	188.50	2	12,519	0.02%
2022/09/30	6	186.09	7	184.14	189.00	-1	12,630	-0.01%
2022/09/29	6	187.00	7	188.64	186.00	-1	12,684	-0.01%
2022/09/28	3	190.16	8.1	189.62	187.00	-5.1	12,715	-0.04%
2022/09/27	3	195.00	3	194.00	200.00	0	12,759	0.00%
2022/09/26	1	193.00	3	196.83	193.00	-2	12,737	-0.02%
2022/09/23	1	205.04	0	0.00	205.00	1	12,722	0.01%
2022/09/22	12	207.83	26	208.10	207.00	-14	12,698	-0.11%
2022/09/21	0.1	216.75	0	216.50	216.00	0	12,641	0.00%
2022/09/20	1	220.50	39	219.47	220.50	-38	12,644	-0.30%
2022/09/19	15.1	221.21	16	222.69	222.00	-0.9	12,513	-0.01%
2022/09/16	21.2	224.82	6	222.25	221.50	15.2	12,492	0.12%
2022/09/15	3.1	231.47	18	230.78	228.00	-14.9	12,403	-0.12%
2022/09/14	61.1	227.60	53	230.50	229.50	8.1	12,408	0.07%
2022/09/13	3	240.36	5	244.20	240.00	-2	12,285	-0.02%
2022/09/12	7	248.07	4	249.00	246.50	3	12,262	0.02%
2022/09/08	2	242.50	5	242.90	242.00	-3	12,336	-0.02%
2022/09/07	13	238.04	17	241.62	242.00	-4	12,397	-0.03%
2022/09/06	10	253.20	9	251.72	250.50	1	12,319	0.01%
2022/09/05	8	250.88	8.1	248.83	247.50	-0.1	12,305	0.00%
2022/09/02	4	251.00	130	244.05	243.00	-126	12,206	-1.03%	大賣/鉅額交易
2022/09/01	10.1	252.99	6	245.34	244.50	4	12,032	0.03%
2022/08/31	4	266.74	2	268.25	270.50	2	11,794	0.02%
2022/08/30	6	266.84	2	263.50	267.50	4	11,767	0.03%
2022/08/29	10	261.85	4	262.75	266.50	6	11,715	0.05%
2022/08/26	8	282.80	8	280.00	278.00	0	11,605	0.00%
2022/08/25	7	275.36	11	276.45	276.00	-4	11,562	-0.03%
2022/08/24	2	270.00	4	271.00	270.00	-2	11,603	-0.02%
2022/08/23	18.1	278.14	1	281.00	274.00	17	11,453	0.15%
2022/08/22	46.1	293.22	84	300.39	288.00	-37.9	11,245	-0.34%
2022/08/19	5.1	289.53	13	286.08	295.00	-7.9	10,925	-0.07%
2022/08/18	9	272.50	19	272.82	281.50	-10	10,763	-0.09%
2022/08/17	31	278.44	19	277.89	278.00	12	10,705	0.11%
2022/08/16	39	281.71	41	277.89	277.00	-2	10,591	-0.02%
2022/08/15	73	278.66	29.2	277.13	282.00	43.8	10,432	0.42%
2022/08/12	31	260.10	65	261.18	261.50	-34	10,094	-0.34%
2022/08/11	57	256.68	19	255.13	254.00	38	9,930	0.38%
2022/08/10	22	250.16	21	248.67	245.50	1	9,778	0.01%
2022/08/09	24	249.15	22	248.95	249.00	2	9,654	0.02%
2022/08/08	2	240.25	7	243.71	246.50	-5	9,525	-0.05%
2022/08/05	4	242.75	9	243.94	244.00	-5	9,468	-0.05%
2022/08/04	8.5	236.56	6	235.25	234.50	2.5	9,353	0.03%
2022/08/03	2	235.00	14	236.36	234.00	-12	9,176	-0.13%
2022/08/02	37	234.62	15	237.60	238.00	22	9,128	0.24%
2022/08/01	25	236.64	27	240.15	243.50	-2	8,992	-0.02%
2022/07/29	16.1	243.24	7	241.14	240.50	9.1	8,840	0.10%
2022/07/28	48.1	246.18	55	244.00	238.50	-6.9	8,673	-0.08%
2022/07/27	7	257.22	5.1	258.60	263.50	1.9	8,248	0.02%
2022/07/26	6.4	260.95	3.5	262.21	254.50	2.9	7,993	0.04%
2022/07/25	27	272.39	20	276.58	272.00	7	7,811	0.09%
2022/07/22	8	285.13	2	282.75	278.50	6	7,679	0.08%
2022/07/21	10	274.81	11	278.32	282.00	-1	7,498	-0.01%
2022/07/20	3	268.50	3	267.50	266.50	0	7,230	0.00%
2022/07/19	21.1	258.88	25	253.00	253.00	-3.9	7,063	-0.06%
2022/07/18	13	259.54	18	257.83	259.00	-5	7,012	-0.07%
2022/07/14	0	0.00	3.1	246.32	247.00	-3.1	6,744	-0.05%
2022/07/12	10.1	241.17	13	241.08	238.50	-2.9	6,465	-0.04%
2022/07/11	15	254.67	9	253.56	248.50	6	6,373	0.09%
2022/07/08	16	257.28	15	261.60	262.00	1	6,216	0.02%
2022/07/07	14	241.43	14	246.46	251.50	0	5,992	0.00%
2022/07/06	26	244.40	25	244.28	243.00	1	5,833	0.02%
2022/07/05	7	249.36	4	248.88	247.00	3	5,761	0.05%
2022/07/04	4	246.88	5	247.00	244.00	-1	5,570	-0.02%
2022/07/01	5.3	254.08	2	252.25	244.00	3.3	5,428	0.06%
2022/06/30	2	269.00	3	262.83	260.50	-1	5,294	-0.02%
2022/06/29	11	279.86	5	273.50	273.50	6	5,213	0.12%
2022/06/28	15	292.80	0	0.00	289.50	15	5,134	0.29%
2022/06/27	1	311.50	1	308.00	312.50	0	5,099	0.00%
2022/06/24	0	291.00	0	0.00	284.50	0	5,038	0.00%
2022/06/23	5	297.80	5	286.50	286.50	0	4,981	0.00%
2022/06/21	3	306.00	4	314.63	314.00	-1	4,846	-0.02%
2022/06/20	1	300.00	0	0.00	299.00	1	4,812	0.02%
2022/06/17	10	314.80	1.2	311.27	316.00	8.8	4,736	0.19%
2022/06/16	6	329.25	7	330.21	316.00	-1	4,613	-0.02%
2022/06/15	4	340.58	1	328.00	329.50	3	4,489	0.07%
2022/06/14	3	344.15	1.1	343.86	343.00	1.9	4,421	0.04%
2022/06/13	9	352.10	1	346.00	345.00	8	4,377	0.18%
2022/06/10	1	360.50	1	365.00	365.00	0	4,379	0.00%
2022/06/08	1	371.00	1	368.49	365.00	0	4,333	0.00%
2022/06/07	0	368.50	1	370.00	367.50	-1	4,335	-0.02%
2022/06/02	1	367.62	0	0.00	372.00	1	4,373	0.02%
2022/06/01	0.3	376.76	0	0.00	371.00	0.3	4,385	0.01%
2022/05/31	0	393.00	0	0.00	394.50	0	4,295	0.00%
2022/05/27	4	375.75	11.1	376.77	376.50	-7.1	4,282	-0.17%
2022/05/26	14	368.11	14	377.21	368.00	0	4,372	0.00%
2022/05/25	3.1	372.08	1	383.00	381.00	2.1	4,314	0.05%
2022/05/24	1.1	380.52	0	0.00	380.00	1.1	4,219	0.03%
2022/05/23	0	0.00	1	397.50	397.50	-1	4,195	-0.02%
2022/05/20	8	401.44	0	0.00	401.50	8	4,207	0.19%
2022/05/19	0	0.00	3	402.50	407.50	-3	4,241	-0.07%
2022/05/18	5	414.50	5	418.00	414.00	0	4,263	0.00%
2022/05/17	1	407.00	0	0.00	407.50	1	4,259	0.02%
2022/05/16	0.1	413.00	1.1	405.67	401.00	-1	4,301	-0.02%
2022/05/13	1	388.00	0	0.00	398.00	1	4,277	0.02%
2022/05/12	1	382.50	1	385.50	381.00	0	4,265	0.00%
2022/05/11	0	0.00	7	403.57	391.00	-7	4,229	-0.17%
2022/05/10	2.1	393.12	3	397.33	404.00	-1	4,228	-0.02%
2022/05/09	1	403.50	0	0.00	395.00	1	4,273	0.02%
2022/05/06	0.1	399.00	0	0.00	401.50	0.1	4,351	0.00%
2022/05/05	1.1	418.36	1	417.50	418.00	0.1	4,332	0.00%
2022/05/03	18	398.92	11	398.50	399.50	7	4,350	0.16%
2022/04/29	0	0.00	2	403.25	404.00	-2	4,417	-0.05%
2022/04/28	1	398.00	1	406.00	395.00	0	4,424	0.00%
2022/04/27	17	395.18	7	409.79	409.00	10	4,415	0.23%
2022/04/26	2	409.51	4	408.25	406.00	-2	4,382	-0.05%
2022/04/25	9	409.33	3.2	409.09	406.50	5.8	4,401	0.13%
2022/04/22	1	444.50	1	435.50	434.50	0	4,379	0.00%
2022/04/21	1	463.00	0	0.00	462.50	1	4,380	0.02%
2022/04/20	3.1	455.86	4	458.50	458.50	-1	4,406	-0.02%
2022/04/19	1	449.00	2	452.25	449.00	-1	4,421	-0.02%
2022/04/18	5	441.00	13	429.96	440.50	-8	4,468	-0.18%
2022/04/15	3.5	444.81	1	440.00	441.00	2.5	4,550	0.06%
2022/04/14	1	468.00	4	467.88	467.00	-3	4,539	-0.07%
2022/04/13	0.1	460.00	1	460.00	466.00	-1	4,553	-0.02%
2022/04/12	10.1	455.71	20	455.43	454.00	-9.9	4,575	-0.22%
2022/04/11	6.1	464.49	1	455.00	455.00	5.1	4,551	0.11%
2022/04/08	6	502.50	2	498.00	498.00	4	4,520	0.09%
2022/04/07	1.1	510.64	4	512.75	509.00	-2.9	4,488	-0.06%
2022/04/01	1	521.00	0	0.00	526.00	1	4,428	0.02%
2022/03/30	1	528.00	1.2	539.83	537.00	-0.2	4,433	0.00%
2022/03/28	0	0.00	1	513.00	511.00	-1	4,429	-0.02%
2022/03/24	1.1	509.14	0	0.00	508.00	1.1	4,422	0.02%
2022/03/23	1	518.00	2	515.00	514.00	-1	4,439	-0.02%
2022/03/18	0.1	481.00	0	0.00	480.50	0.1	4,509	0.00%
2022/03/17	0	0.00	4	489.13	489.50	-4	4,508	-0.09%
2022/03/16	0.5	458.63	1	457.50	460.00	-0.5	4,481	-0.01%
2022/03/15	1.6	464.71	0	0.00	458.50	1.6	4,464	0.04%
2022/03/14	2.1	479.82	0	0.00	485.00	2.1	4,419	0.05%
2022/03/11	1	503.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	0	498.50	1	497.00	498.50	-1	4,467	-0.02%
2022/03/09	0	0.00	0.2	488.00	486.50	-0.2	4,471	0.00%
2022/03/08	2	480.50	0.1	480.00	475.50	1.9	4,524	0.04%
2022/03/07	3.1	504.23	0	0.00	494.50	3.1	4,516	0.07%
2022/03/04	0.1	540.00	0	0.00	547.00	0.1	4,550	0.00%
2022/03/03	2	550.50	0	0.00	535.00	2	4,564	0.04%
2022/03/02	1	540.00	2	548.50	548.00	-1	4,631	-0.02%
2022/03/01	1	555.00	10	534.00	539.00	-9	4,670	-0.19%
2022/02/25	8	525.75	1	533.00	524.00	7	4,634	0.15%
2022/02/24	26	515.38	26	519.00	512.00	0	4,608	0.00%
2022/02/21	13	533.00	13	532.85	533.00	0	4,628	0.00%
2022/02/18	0	0.00	1	535.00	536.00	-1	4,626	-0.02%
2022/02/17	0	0.00	0	526.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	4	525.75	528.00	-4	4,739	-0.08%
2022/02/14	1	496.00	1	497.00	496.00	0	4,926	0.00%
2022/02/11	10	515.00	1	521.00	514.00	9	5,001	0.18%
2022/02/10	9	521.33	6	519.00	516.00	3	5,059	0.06%
2022/02/09	2	507.00	13	508.77	526.00	-11	5,105	-0.22%
2022/02/07	1	477.50	1	478.00	478.00	0	5,192	0.00%
2022/01/25	10.1	477.06	10	481.50	477.00	0.1	5,410	0.00%
2022/01/24	0.1	492.50	0	0.00	496.00	0.1	5,518	0.00%
2022/01/21	2	491.50	1	510.00	490.50	1	5,596	0.02%
2022/01/20	0.1	514.00	0	0.00	526.00	0.1	5,627	0.00%
2022/01/19	4	523.75	0	0.00	519.00	4	5,821	0.07%
2022/01/18	0	0.00	2	545.50	545.00	-2	5,860	-0.03%
2022/01/17	1	525.00	3	533.33	528.00	-2	5,876	-0.03%
2022/01/14	0	506.00	0	0.00	514.00	0	5,944	0.00%
2022/01/13	0	0.00	0.2	515.50	520.00	-0.2	6,018	0.00%
2022/01/12	4.2	510.54	1	505.00	505.00	3.2	6,150	0.05%
2022/01/11	0.2	513.67	2	511.55	509.00	-1.9	6,285	-0.03%
2022/01/10	6.1	530.76	23.2	523.64	517.00	-17	6,323	-0.27%
2022/01/07	1	558.08	1.2	557.30	558.00	-0.1	6,329	0.00%
2022/01/06	4	578.75	3	575.33	573.00	1	6,406	0.02%
2022/01/05	2	594.00	0	0.00	589.00	2	6,501	0.03%
2022/01/04	1.4	588.64	22	589.32	585.00	-20.6	6,518	-0.32%
2022/01/03	21	586.90	5	586.80	583.00	16	6,579	0.24%
2021/12/30	1	574.00	0	0.00	572.00	1	6,628	0.02%
2021/12/29	2	570.00	2.1	569.02	569.00	-0.1	6,716	0.00%
2021/12/28	3	571.00	2	572.00	572.00	1	6,892	0.01%
2021/12/27	1	576.00	2	577.00	576.00	-1	6,985	-0.01%
2021/12/24	2	570.00	1	581.00	567.00	1	7,055	0.01%
2021/12/23	1	573.00	2	582.99	573.00	-1	7,209	-0.01%
2021/12/22	6	571.00	5	571.00	571.00	1	7,317	0.01%
2021/12/21	0	0.00	1	575.00	577.00	-1	7,389	-0.01%
2021/12/17	0.1	568.00	0	0.00	565.00	0.1	7,547	0.00%
2021/12/16	5.3	576.87	3.1	571.04	572.00	2.2	7,602	0.03%
2021/12/15	2	574.00	2	574.00	575.00	0	7,603	0.00%
2021/12/14	2	557.50	5	560.00	556.00	-3	7,611	-0.04%
2021/12/13	7	574.71	7	574.57	574.00	0	7,668	0.00%
2021/12/10	2	573.50	0	0.00	572.00	2	7,717	0.03%
2021/12/09	3	587.33	3	590.00	586.00	0	7,738	0.00%
2021/12/08	4	591.75	3	597.00	585.00	1	7,744	0.01%
2021/12/07	1.1	591.27	2.1	587.73	586.00	-1	7,757	-0.01%
2021/12/06	5	586.82	0.1	590.00	581.00	4.9	7,771	0.06%
2021/12/03	3	597.33	4	600.75	601.00	-1	7,856	-0.01%
2021/12/02	9	602.90	6	596.83	590.00	3	7,958	0.04%
2021/12/01	3	613.65	0	0.00	608.00	3	8,101	0.04%
2021/11/30	9	612.00	6	612.50	626.00	3	8,105	0.04%
2021/11/29	7	583.00	10	581.70	584.00	-3	8,059	-0.04%
2021/11/26	14	583.86	18	582.72	585.00	-4	8,084	-0.05%
2021/11/25	3.1	569.48	3	579.67	579.00	0.1	8,020	0.00%
2021/11/24	6	568.33	4	574.75	566.00	2	8,127	0.02%
2021/11/23	2	552.50	4	556.00	558.00	-2	8,264	-0.02%
2021/11/22	2	548.00	4.1	557.72	561.00	-2.1	8,299	-0.02%
2021/11/19	3	550.67	3	549.67	548.00	0	8,432	0.00%
2021/11/18	7	553.29	5.1	548.01	548.00	2	8,499	0.02%
2021/11/17	5	560.00	4	558.25	560.00	1	8,526	0.01%
2021/11/16	7	563.86	10.2	561.08	561.00	-3.2	8,574	-0.04%
2021/11/15	7	572.86	7	567.31	562.00	0	8,567	0.00%
2021/11/12	19	576.79	15	576.53	574.00	4	8,598	0.05%
2021/11/11	4	563.00	5	572.40	576.00	-1	8,569	-0.01%
2021/11/10	5	545.00	9	552.56	555.00	-4	8,532	-0.05%
2021/11/09	2	544.00	3	543.67	542.00	-1	8,549	-0.01%
2021/11/08	7	536.14	2	538.00	536.00	5	8,522	0.06%
2021/11/05	7	541.14	4.1	541.56	558.00	2.9	8,506	0.03%
2021/11/04	13	550.31	17.1	541.82	535.00	-4.1	8,427	-0.05%
2021/11/03	3.2	522.41	3	522.00	530.00	0.2	8,376	0.00%
2021/11/02	8	524.75	3	534.01	526.00	5	8,331	0.06%
2021/11/01	12.1	513.85	11	510.91	514.00	1.1	8,267	0.01%
2021/10/29	5	471.80	7	476.57	490.50	-2	8,313	-0.02%
2021/10/28	17	466.59	12.1	462.76	465.50	5	8,216	0.06%
2021/10/27	3	460.33	8	464.38	470.50	-5	8,151	-0.06%
2021/10/26	17	442.88	14	447.18	440.50	3	7,978	0.04%
2021/10/25	1	440.50	1	449.00	442.00	0	8,045	0.00%
2021/10/22	3	444.50	3.4	442.47	440.50	-0.4	8,096	0.00%
2021/10/21	2	440.75	3	440.33	430.00	-1	8,048	-0.01%
2021/10/20	90	453.59	91	450.68	456.50	-1	8,036	-0.01%
2021/10/19	4	439.50	12	450.25	450.50	-8	7,971	-0.10%
2021/10/18	6	412.83	6	414.50	412.00	0	7,845	0.00%
2021/10/15	4	409.00	7	414.79	413.50	-3	7,803	-0.04%
2021/10/14	7	402.00	6	394.67	392.50	1	7,727	0.01%
2021/10/13	10.4	407.13	6	406.92	393.00	4.4	7,675	0.06%
2021/10/12	20	420.55	18	420.85	418.50	2	7,620	0.03%
2021/10/08	9	429.72	3	430.50	430.00	6	7,639	0.08%
2021/10/07	3	433.67	9	429.89	431.00	-6	7,595	-0.08%
2021/10/06	13	418.12	6	411.42	407.00	7	7,534	0.09%
2021/10/05	5	409.90	14	410.71	425.00	-9	7,507	-0.12%
2021/10/04	20	412.15	18	420.42	401.50	2	7,422	0.03%
2021/10/01	6	431.75	10	428.70	423.00	-4	7,494	-0.05%
2021/09/30	8	430.56	8	435.00	435.00	0	7,545	0.00%
2021/09/29	10	431.25	4	426.13	419.00	6	7,446	0.08%
2021/09/28	3	449.66	4.2	456.09	463.00	-1.1	7,375	-0.02%
2021/09/27	2	464.00	2	465.00	461.00	0	7,334	0.00%
2021/09/24	28	471.54	26	468.90	473.00	2	7,293	0.03%
2021/09/23	2.2	462.45	1	467.00	469.50	1.2	7,221	0.02%
2021/09/22	2.1	446.97	3	446.00	443.00	-0.9	7,174	-0.01%
2021/09/17	4	449.63	4	454.50	460.00	0	7,178	0.00%
2021/09/16	7	456.00	4.1	459.24	449.00	2.9	7,207	0.04%
2021/09/15	4	440.25	4	444.13	448.50	0	7,272	0.00%
2021/09/14	4.1	440.04	4	442.88	444.00	0.1	7,355	0.00%
2021/09/13	2	432.50	2	430.50	434.00	0	7,539	0.00%
2021/09/10	1	419.00	1	425.00	433.00	0	7,642	0.00%
2021/09/09	3	418.33	3	417.17	420.50	0	7,689	0.00%
2021/09/08	14	415.61	13	417.12	410.00	1	7,719	0.01%
2021/09/07	16.1	442.25	18	445.17	438.50	-1.9	7,636	-0.02%
2021/09/06	10	434.45	11.1	440.80	453.50	-1.1	7,514	-0.01%
2021/09/03	0.2	426.50	1	427.00	427.00	-0.8	7,378	-0.01%
2021/09/02	2	419.75	3	416.50	413.00	-1	7,455	-0.01%
2021/09/01	1	419.00	1	424.00	426.00	0	7,564	0.00%
2021/08/31	1	417.50	2	414.50	421.50	-1	7,632	-0.01%
2021/08/30	95	419.16	92	418.37	420.50	3	7,856	0.04%
2021/08/27	4.2	390.10	10.1	400.10	413.00	-5.9	7,882	-0.07%
2021/08/26	12	380.04	10	380.35	379.50	2	7,929	0.03%
2021/08/25	6	381.00	8	385.81	387.50	-2	7,950	-0.03%
2021/08/24	5	383.70	4	377.38	369.50	1	7,916	0.01%
2021/08/23	2	382.00	3	380.00	387.00	-1	8,053	-0.01%
2021/08/20	1.1	364.18	0.5	360.00	365.00	0.6	8,070	0.01%
2021/08/19	5	367.00	6	368.33	360.00	-1	8,102	-0.01%
2021/08/18	12.1	358.41	5	360.00	373.50	7.1	8,165	0.09%
2021/08/17	1	370.00	7	368.43	352.00	-6	8,221	-0.07%
2021/08/16	16.1	374.77	14	378.18	375.50	2.1	8,285	0.02%
2021/08/13	101	380.96	100	385.22	380.00	1	8,408	0.01%	大買/
2021/08/12	10	399.00	10	387.50	400.50	0	8,396	0.00%
2021/08/11	17	393.76	10	394.75	385.00	7	8,478	0.08%
2021/08/10	6	401.00	6	401.08	401.00	0	8,727	0.00%
2021/08/09	8	407.13	9.1	416.77	402.50	-1.1	9,021	-0.01%
2021/08/06	14	408.21	16	407.47	416.00	-2	9,206	-0.02%
2021/08/05	2	415.50	12.1	407.85	414.50	-10.1	9,399	-0.11%
2021/08/04	6	399.33	5	409.80	396.00	1	9,662	0.01%
2021/08/02	2.1	389.52	0	0.00	389.50	2.1	9,681	0.02%
2021/07/30	0.1	413.00	0	0.00	397.00	0.1	9,818	0.00%
2021/07/29	6	407.66	4	407.00	416.00	2	9,932	0.02%
2021/07/28	0.1	387.00	1	368.50	383.50	-0.9	9,954	-0.01%
2021/07/27	0.1	378.00	0	0.00	375.50	0.1	10,059	0.00%
2021/07/26	4	388.38	3	393.17	385.50	1	10,058	0.01%
2021/07/23	34	405.10	32	416.14	391.50	2	10,051	0.02%
2021/07/21	1.3	416.38	2.3	423.49	409.00	-1	10,227	-0.01%
2021/07/20	0.2	420.05	0	0.00	418.50	0.2	10,396	0.00%
2021/07/19	63	425.92	61	430.76	420.00	2	10,432	0.02%
2021/07/16	0	0.00	1	426.08	436.00	-1	10,488	-0.01%
2021/07/15	2.1	418.83	0.1	423.00	419.50	1.9	10,505	0.02%
2021/07/14	0	0.00	10	425.50	434.00	-10	10,527	-0.09%
2021/07/13	9	428.67	9.2	442.58	420.00	-0.2	10,581	0.00%
2021/07/12	2.2	425.07	1	427.00	428.00	1.2	10,654	0.01%
2021/07/09	31	418.27	11	430.64	418.00	20	10,783	0.19%
2021/07/08	98.1	426.87	96.1	430.47	419.00	2	10,861	0.02%
2021/07/07	5	424.00	5	421.70	424.50	0	10,779	0.00%
2021/07/06	11	402.64	2	406.75	407.50	9	10,703	0.08%
2021/07/05	247	404.45	251	403.47	406.00	-4	10,729	-0.04%	大買/大賣/
2021/07/02	0	0.00	4	391.75	391.50	-4	10,733	-0.04%
2021/07/01	5	383.70	2.1	383.21	379.00	2.9	10,827	0.03%
2021/06/30	1	385.00	0	0.00	389.50	1	10,896	0.01%
2021/06/28	43	391.77	41	397.60	387.50	2	11,215	0.02%
2021/06/25	64	394.93	61	411.57	393.00	3	11,430	0.03%
2021/06/24	78.1	402.58	83	400.40	402.50	-5	11,444	-0.04%
2021/06/23	124	391.31	123	396.74	394.00	1	11,434	0.01%	大買/大賣/
2021/06/22	96	366.67	113.3	372.43	387.00	-17.3	11,496	-0.15%	大賣/
2021/06/21	4	364.00	3	365.33	358.50	1	11,504	0.01%
2021/06/18	3	359.50	24	356.21	359.50	-21	11,641	-0.18%
2021/06/17	11	340.91	16	347.22	354.50	-5	11,625	-0.04%
2021/06/16	3	343.67	3.1	345.08	340.50	-0.1	11,770	0.00%
2021/06/15	0	0.00	1	348.00	347.00	-1	11,979	-0.01%
2021/06/11	4	346.50	3	348.67	345.50	1	12,086	0.01%
2021/06/10	37.2	354.93	21.1	363.19	348.50	16.1	12,066	0.13%
2021/06/09	1.1	356.67	2	365.25	361.50	-1	12,014	-0.01%
2021/06/08	8	356.00	6.2	352.75	350.00	1.9	12,086	0.02%
2021/06/07	3.1	340.79	5.1	346.45	352.00	-2.1	12,149	-0.02%
2021/06/04	0	0.00	15.2	338.37	341.00	-15.2	12,164	-0.12%
2021/06/03	6.2	328.94	12	333.83	335.50	-5.9	12,286	-0.05%
2021/06/02	1	330.00	0	0.00	319.50	1	12,406	0.01%
2021/06/01	15	328.00	1	328.00	326.00	14	12,809	0.11%
2021/05/31	1.1	333.86	16	330.66	330.50	-15	12,903	-0.12%
2021/05/28	28	315.32	23.1	317.16	313.00	5	12,973	0.04%
2021/05/27	3	310.67	2.1	317.85	318.00	1	13,120	0.01%
2021/05/26	13.1	319.41	12.1	320.25	318.00	1	13,659	0.01%
2021/05/25	111	327.05	111.2	329.85	323.00	-0.2	13,888	0.00%	大買/大賣/
2021/05/24	40	319.58	54	316.79	322.50	-14	14,179	-0.10%
2021/05/21	5	311.20	10	310.40	315.00	-5	14,241	-0.04%
2021/05/20	13.2	306.04	14	299.82	292.00	-0.8	14,242	-0.01%
2021/05/19	51.2	308.83	49	311.95	303.50	2.2	14,320	0.02%
2021/05/18	22.2	311.55	16	311.97	310.00	6.2	14,420	0.04%
2021/05/17	16	299.19	20	297.40	302.00	-4	14,416	-0.03%
2021/05/14	5	290.40	8.1	297.36	290.00	-3.1	14,577	-0.02%
2021/05/13	1	279.50	5	279.30	283.50	-4	14,722	-0.03%
2021/05/12	108	271.98	104	262.56	268.50	4	14,720	0.03%	大買/大賣/
2021/05/11	7	289.29	2	276.50	279.50	5	14,604	0.03%
2021/05/10	45	315.36	43	322.84	307.00	2	14,629	0.01%
2021/05/07	3	308.83	17	312.21	318.00	-14	14,693	-0.10%
2021/05/06	16	302.63	9	306.61	305.00	7	14,811	0.05%
2021/05/05	10	301.95	12	306.96	289.00	-2	14,962	-0.01%
2021/05/04	1	308.00	3	299.33	308.00	-2	15,155	-0.01%
2021/05/03	6	306.08	0	0.00	298.50	6	15,361	0.04%
2021/04/29	0	0.00	2	319.75	318.50	-2	15,576	-0.01%
2021/04/28	14	316.32	23	315.57	316.00	-9	15,722	-0.06%
2021/04/27	20	306.95	19	307.05	307.50	1	15,651	0.01%
2021/04/26	56.1	316.47	47.1	322.29	305.50	9	15,604	0.06%
2021/04/23	7	321.29	10	323.55	324.50	-3	15,471	-0.02%
2021/04/22	6.1	318.62	35	324.13	315.50	-28.9	15,551	-0.19%
2021/04/21	10	320.50	10	326.50	316.00	0	15,609	0.00%
2021/04/20	82.1	320.74	50	314.50	320.50	32.1	15,797	0.20%
2021/04/19	14.1	322.57	3	326.50	319.50	11.1	15,976	0.07%
2021/04/16	127	332.72	119	337.69	332.50	8	16,094	0.05%	大買/大賣/
2021/04/15	22	334.41	21	336.07	341.50	1	16,156	0.01%
2021/04/14	2	313.25	3.2	321.18	315.50	-1.2	16,343	-0.01%
2021/04/13	2	325.25	1.3	330.69	320.00	0.7	16,600	0.00%
2021/04/12	31	324.60	30.3	328.17	323.00	0.7	17,156	0.00%
2021/04/09	11	333.82	12	335.58	334.50	-1	17,408	-0.01%
2021/04/08	3.1	333.68	3.4	335.49	332.50	-0.3	17,517	0.00%
2021/04/07	83.1	340.74	76	346.03	340.50	7.1	17,676	0.04%
2021/04/06	4	351.75	3	353.67	351.00	1	17,697	0.01%
2021/04/01	36.1	351.57	36.1	354.12	351.50	0	17,728	0.00%
2021/03/31	154	353.13	146	350.90	354.00	8	17,659	0.05%	大買/大賣/
2021/03/30	4	353.25	14.2	346.63	356.00	-10.2	17,607	-0.06%
2021/03/29	85.5	332.36	84	342.18	332.00	1.5	17,594	0.01%
2021/03/26	79.5	334.48	59	326.89	335.50	20.5	17,648	0.12%
2021/03/25	13	330.54	3.1	319.92	318.00	9.9	17,696	0.06%
2021/03/24	10.1	326.64	20.2	326.47	326.00	-10.1	17,729	-0.06%
2021/03/23	5.1	314.44	12	318.38	305.50	-6.9	17,862	-0.04%
2021/03/22	8	304.19	10	304.35	306.50	-2	17,897	-0.01%
2021/03/19	46	306.13	39	302.83	307.00	7	18,207	0.04%
2021/03/18	11	309.86	19	309.24	312.50	-8	18,415	-0.04%
2021/03/17	3	299.33	6	297.33	299.00	-3	19,046	-0.02%
2021/03/16	29	294.53	26	296.85	293.50	3	19,039	0.02%
2021/03/15	8	294.75	12	295.17	296.00	-4	19,156	-0.02%
2021/03/12	156	295.19	154	297.56	292.00	2	19,332	0.01%	大買/大賣/
2021/03/11	119	289.23	120	288.20	293.00	-1	19,290	-0.01%	大買/大賣/
2021/03/10	37	282.43	38	281.79	283.50	-1	19,312	-0.01%
2021/03/09	37	274.30	24	276.17	273.50	13	19,378	0.07%
2021/03/08	212	294.04	217	297.92	279.50	-5	19,323	-0.03%	大買/大賣/
2021/03/05	32	282.53	31	286.47	295.00	1	19,253	0.01%
2021/03/04	16	280.56	15.2	278.56	278.50	0.8	19,494	0.00%
2021/03/03	102.1	279.32	93	279.59	280.50	9.1	20,089	0.05%	大買/
2021/03/02	151.2	296.70	164	301.54	291.00	-12.8	20,206	-0.06%	大買/大賣/
2021/02/26	307.4	308.11	293	300.54	299.00	14.4	20,621	0.07%	大買/大賣/
2021/02/25	34.6	311.66	20	313.35	306.00	14.6	20,571	0.07%
2021/02/24	19	302.37	31	303.48	295.00	-12	20,482	-0.06%
2021/02/23	124.1	286.45	113	288.86	286.00	11.1	20,111	0.06%	大買/大賣/
2021/02/22	51	297.53	52.4	300.10	294.50	-1.4	20,077	-0.01%
2021/02/19	26	293.12	26	292.15	290.00	0	20,068	0.00%
2021/02/18	145	287.14	151	288.22	288.00	-6	20,471	-0.03%	大買/大賣/
2021/02/17	11	285.55	13	283.12	286.50	-2	20,394	-0.01%
2021/02/05	67	259.99	73	262.99	265.00	-6	20,323	-0.03%
2021/02/04	278	252.16	285	246.18	254.00	-7	20,022	-0.03%	大買/大賣/
2021/02/03	129.4	242.55	118	246.03	243.50	11.4	19,998	0.06%	大買/大賣/
2021/02/02	354	245.10	350	236.03	246.00	4	20,266	0.02%	大買/大賣/
2021/02/01	275	229.82	278	223.33	233.00	-3	20,194	-0.01%	大買/大賣/
2021/01/29	23	237.41	20	235.68	226.00	3	20,282	0.01%
2021/01/28	189	235.34	183	238.54	236.00	6	20,453	0.03%	大買/大賣/
2021/01/27	412	245.49	413	244.32	248.00	-1	20,900	0.00%	大買/大賣/
2021/01/26	31	241.45	40	244.50	238.00	-9	20,689	-0.04%
2021/01/25	332	234.30	318	237.02	233.50	14	20,465	0.07%	大買/大賣/
2021/01/22	40	244.20	48	236.91	253.50	-8	20,285	-0.04%
2021/01/21	9	227.56	22	225.55	230.50	-13	20,632	-0.06%
2021/01/20	7	219.07	8	218.13	216.50	-1	20,912	0.00%
2021/01/19	41	222.65	38.1	223.78	221.00	2.9	20,942	0.01%
2021/01/18	3	218.83	11	221.64	223.00	-8	20,942	-0.04%
2021/01/15	126	219.46	136	221.64	219.00	-10	21,070	-0.05%	大買/大賣/
2021/01/14	37	221.80	43	222.66	224.00	-6	21,183	-0.03%
2021/01/13	105	222.76	90	225.76	220.00	15	21,377	0.07%	大買/
2021/01/12	392	221.37	386	218.59	222.00	6	21,255	0.03%	大買/大賣/
2021/01/11	312	219.97	312	217.04	221.00	0	21,231	0.00%	大買/大賣/
2021/01/08	35	216.31	51	212.75	216.00	-16	21,161	-0.08%
2021/01/07	33.1	212.04	20	213.35	212.50	13.1	21,266	0.06%
2021/01/06	166.2	208.54	163	212.90	205.50	3.2	21,103	0.02%	大買/大賣/
2021/01/05	511	209.45	371	204.68	209.00	140	20,767	0.67%	大買/大賣/鉅額交易
2021/01/04	9	192.39	207	187.85	200.00	-198	20,315	-0.97%	大賣/鉅額交易
2020/12/31	320	182.03	317	180.41	182.00	3	20,417	0.01%	大買/大賣/
2020/12/30	286	177.65	302	176.79	178.00	-16	20,352	-0.08%	大買/大賣/
2020/12/29	153	173.20	165	174.12	175.00	-12	20,296	-0.06%	大買/大賣/
2020/12/28	72	170.73	78	172.04	173.50	-6	20,363	-0.03%
2020/12/25	38	168.79	37	169.16	168.50	1	20,484	0.00%
2020/12/24	71	172.59	62	175.35	171.50	9	20,704	0.04%
2020/12/23	305	176.99	320	174.97	176.50	-15	21,025	-0.07%	大買/大賣/
2020/12/22	263	171.83	254	173.17	170.00	9	21,244	0.04%	大買/大賣/
2020/12/21	131	174.41	286	169.43	177.00	-155	21,463	-0.72%	大買/大賣/鉅額交易
2020/12/18	150	173.48	135	175.64	173.00	15	21,402	0.07%	大買/大賣/
2020/12/17	167	177.59	154	179.09	176.50	13	21,487	0.06%	大買/大賣/
2020/12/16	38	178.00	38	179.68	176.50	0	21,308	0.00%
2020/12/15	100	178.85	90	183.03	174.50	10	21,169	0.05%
2020/12/14	47	178.89	60	181.98	186.00	-13	21,176	-0.06%
2020/12/11	59	182.21	60	184.28	173.50	-1	21,227	0.00%
2020/12/10	4	177.63	5	177.40	178.00	-1	20,892	0.00%
2020/12/09	23	178.20	9	176.94	177.00	14	20,964	0.07%
2020/12/08	12	176.29	16.3	178.10	180.00	-4.3	21,114	-0.02%
2020/12/07	10	175.00	13	175.00	172.50	-3	21,181	-0.01%
2020/12/04	143	172.15	142	173.51	169.50	1	21,257	0.00%	大買/大賣/
2020/12/03	232	170.82	227	168.92	172.00	5	21,423	0.02%	大買/大賣/
2020/12/02	12	178.25	12	178.92	177.50	0	21,593	0.00%
2020/12/01	92	175.93	91	180.70	175.00	1	21,832	0.00%
2020/11/30	342	178.15	330	175.62	181.00	12	22,146	0.05%	大買/大賣/
2020/11/27	24	171.50	18	170.14	171.00	6	22,106	0.03%
2020/11/26	5	155.40	6.1	163.44	165.00	-1.1	21,958	-0.01%
2020/11/25	18	154.11	17	151.27	150.00	1	21,831	0.00%
2020/11/24	8	146.81	29.1	147.74	152.50	-21.1	21,510	-0.10%
2020/11/23	1	139.50	10	140.30	139.00	-9	21,122	-0.04%
2020/11/20	20	135.75	1	137.50	138.00	19	21,154	0.09%
2020/11/19	6	137.50	14	137.57	136.50	-8	21,594	-0.04%
2020/11/18	12	141.67	17	141.09	140.50	-5	22,024	-0.02%
2020/11/17	4	142.59	13	140.81	144.00	-9	22,546	-0.04%
2020/11/16	2	135.50	7	135.64	134.50	-5	22,619	-0.02%
2020/11/13	9	130.94	14	131.43	133.50	-5	23,023	-0.02%
2020/11/12	13	130.77	3.1	133.14	133.00	9.9	23,372	0.04%
2020/11/11	21	132.90	18	131.42	130.00	3	24,230	0.01%
2020/11/10	27	130.04	21	129.88	131.00	6	24,580	0.02%
2020/11/09	8.1	127.81	12	126.33	125.50	-4	24,922	-0.02%
2020/11/06	17	129.35	12.3	128.53	126.50	4.8	25,163	0.02%
2020/11/05	157	126.74	162	126.49	127.50	-5	25,319	-0.02%	大買/大賣/
2020/11/04	13	124.00	46	125.15	125.50	-33	25,317	-0.13%
2020/11/03	1	116.50	14	117.82	118.00	-13	24,845	-0.05%
2020/11/02	1	116.50	23	116.00	116.50	-22	25,018	-0.09%
2020/10/30	108	114.79	109	115.22	115.50	-1	25,649	0.00%	大買/大賣/
2020/10/29	141	110.76	123	112.02	114.50	18	25,690	0.07%	大買/大賣/
2020/10/28	55	113.60	29	111.67	111.00	26	25,271	0.10%
2020/10/27	7	117.43	5.1	119.51	121.00	2	24,968	0.01%
2020/10/26	2	119.75	0	0.00	119.00	2	25,251	0.01%
2020/10/23	13	120.04	4	120.75	121.00	9	25,337	0.04%
2020/10/22	10	122.55	2	122.75	121.50	8	25,415	0.03%
2020/10/21	190	128.40	171	127.80	125.50	19	25,266	0.08%	大買/大賣/
2020/10/20	1	126.00	23	128.70	130.00	-22	25,065	-0.09%
2020/10/19	8	127.56	15	128.93	126.50	-7	25,132	-0.03%
2020/10/16	11	126.82	3	127.67	124.50	8	25,702	0.03%
2020/10/15	226	127.66	226	128.51	128.00	0	25,721	0.00%	大買/大賣/
2020/10/14	1.2	126.25	13	127.04	127.50	-11.8	25,500	-0.05%
2020/10/13	6	122.50	5	123.10	123.00	1	25,389	0.00%
2020/10/12	14	124.61	7	123.57	124.50	7	25,464	0.03%
2020/10/08	6	126.08	20	125.98	127.00	-14	25,504	-0.05%
2020/10/07	25	120.50	24	121.48	121.50	1	25,230	0.00%
2020/10/06	1	121.50	4	122.25	121.50	-3	25,325	-0.01%
2020/10/05	7	118.86	5	119.70	119.50	2	25,291	0.01%
2020/09/30	3	116.50	2	118.00	118.00	1	25,190	0.00%
2020/09/29	17	119.56	4	117.38	116.00	13	25,088	0.05%
2020/09/28	183	119.19	616	122.05	120.50	-433	24,889	-1.74%	大買/大賣/鉅額交易
2020/09/25	685	117.47	432	114.77	113.00	253	24,582	1.03%	大買/大賣/鉅額交易
2020/09/24	22	121.91	19	120.84	119.50	3	24,484	0.01%
2020/09/23	203.1	127.01	202	127.63	128.00	1.1	24,310	0.00%	大買/大賣/
2020/09/22	219	129.22	34	128.79	127.00	185	24,831	0.75%	大買/鉅額交易
2020/09/21	11	131.64	0	0.00	130.00	11	24,943	0.04%
2020/09/18	4	134.38	65	133.91	134.50	-61	24,915	-0.24%
2020/09/17	65	134.76	7	135.07	136.00	58	24,892	0.23%
2020/09/16	9	132.83	19	134.26	133.00	-10	24,713	-0.04%
2020/09/15	6	131.25	13	132.58	129.50	-7	24,499	-0.03%
2020/09/14	12	124.21	11	125.95	125.50	1	24,093	0.00%
2020/09/11	4	123.75	1	123.50	123.00	3	24,262	0.01%
2020/09/10	45	127.28	34	128.91	126.00	11	24,201	0.05%
2020/09/09	13	125.69	12	127.96	132.00	1	24,286	0.00%
2020/09/08	4	130.63	9	131.78	128.00	-5	24,190	-0.02%
2020/09/07	51	127.75	38	127.91	126.50	13	24,242	0.05%
2020/09/04	66	135.96	64	137.58	136.50	2	24,763	0.01%
2020/09/03	49	138.81	60.1	139.45	138.00	-11.1	25,002	-0.04%
2020/09/02	96	130.33	94.1	132.67	131.00	1.9	24,461	0.01%
2020/09/01	90	120.88	415	130.78	132.50	-325	23,928	-1.36%	大賣/鉅額交易
2020/08/31	325	123.44	10	123.10	120.50	315	23,549	1.34%	大買/鉅額交易
2020/08/28	32	125.50	17	125.82	123.00	15	23,383	0.06%
2020/08/27	65	129.35	65	132.72	129.00	0	23,254	0.00%
2020/08/26	11	130.18	19.1	131.35	131.00	-8.1	23,598	-0.03%
2020/08/25	138	130.69	136	132.21	129.00	2	23,887	0.01%	大買/大賣/
2020/08/24	19	131.26	18	131.33	132.00	1	23,450	0.00%
2020/08/21	38	136.49	31	136.94	140.50	7	23,067	0.03%
2020/08/20	223	129.29	67.1	139.53	128.00	155.9	22,561	0.69%	大買/鉅額交易
2020/08/19	127	141.86	132	139.65	142.00	-5	22,319	-0.02%	大買/大賣/
2020/08/18	33	141.27	34	140.32	138.50	-1	22,087	0.00%
2020/08/17	439	139.10	534	139.84	138.50	-95	22,089	-0.43%	大買/大賣/
2020/08/14	32	137.13	380.1	131.97	144.00	-348.1	21,462	-1.62%	大賣/鉅額交易
2020/08/13	124	131.19	120	133.05	131.00	4	21,254	0.02%	大買/大賣/
2020/08/12	9	127.22	20.5	127.29	129.00	-11.5	21,126	-0.05%
2020/08/11	390	116.55	421.1	117.50	117.50	-31.1	20,834	-0.15%	大買/大賣/
2020/08/10	8	119.13	7	118.93	120.00	1	20,473	0.00%
2020/08/07	186	113.13	182	117.62	113.50	4	20,183	0.02%	大買/大賣/
2020/08/06	97.5	116.21	96	118.29	118.50	1.5	20,065	0.01%
2020/08/05	263	115.78	265	116.34	116.00	-2	19,961	-0.01%	大買/大賣/
2020/08/04	15	107.67	8	109.06	111.50	7	19,411	0.04%
2020/08/03	2	102.00	5	103.40	101.50	-3	19,281	-0.02%
2020/07/31	6	99.47	2	99.90	100.00	4	19,193	0.02%
2020/07/30	14	99.26	14	99.88	100.00	0	19,020	0.00%
2020/07/29	1	94.60	1	94.60	94.60	0	18,671	0.00%
2020/07/28	12	96.16	9	98.01	96.10	3	18,568	0.02%
2020/07/27	3	94.20	4	93.75	94.40	-1	18,413	-0.01%
2020/07/24	14	92.30	22	92.61	92.30	-8	18,529	-0.04%
2020/07/23	15	96.12	13	96.15	96.00	2	18,691	0.01%
2020/07/22	44	92.93	29	94.33	96.50	15	18,608	0.08%
2020/07/21	0	0.00	28	88.99	89.80	-28	17,942	-0.16%
2020/07/20	0	0.00	1	80.30	81.70	-1	18,263	-0.01%
2020/07/17	47	81.05	27	79.58	79.80	20	18,346	0.11%
2020/07/16	14	82.26	15	81.55	81.80	-1	18,413	-0.01%
2020/07/15	24	81.98	24	81.18	80.50	0	18,412	0.00%
2020/07/14	5	80.36	4.5	79.17	79.00	0.5	18,485	0.00%
2020/07/13	6	80.53	7	81.29	82.70	-1	18,653	-0.01%
2020/07/10	42	82.67	44	83.33	82.70	-2	18,846	-0.01%
2020/07/09	1.5	87.60	6	87.12	86.10	-4.5	19,015	-0.02%
2020/07/08	5	87.58	7	88.03	88.10	-2	19,258	-0.01%
2020/07/07	3	86.10	4	86.93	85.40	-1	19,298	-0.01%
2020/07/06	1	87.10	2	87.50	86.50	-1	19,317	-0.01%
2020/07/03	7	84.99	10	84.25	84.30	-3	19,427	-0.02%
2020/07/02	2	79.60	3	81.50	81.90	-1	19,400	-0.01%
2020/07/01	17	81.03	11	80.35	78.40	6	19,314	0.03%
2020/06/30	18	77.49	22.5	77.62	79.30	-4.5	18,858	-0.02%
2020/06/29	3	72.60	2	72.10	72.10	1	18,765	0.01%
2020/06/24	0	0.00	1	71.40	72.10	-1	18,843	-0.01%
2020/06/23	4	72.65	13	71.66	70.50	-9	19,099	-0.05%
2020/06/22	11	72.27	11	72.39	72.50	0	19,195	0.00%
2020/06/19	34	69.51	33	69.76	69.60	1	19,083	0.01%
2020/06/18	263	69.38	276	68.80	69.40	-13	19,140	-0.07%	大買/大賣/
2020/06/17	1	67.00	6	67.82	67.80	-5	18,947	-0.03%
2020/06/16	89	66.61	105	66.69	66.50	-16	18,966	-0.08%	大賣/
2020/06/15	7	64.34	8	64.79	63.30	-1	18,702	-0.01%
2020/06/12	26	65.14	17	65.42	65.40	9	18,726	0.05%
2020/06/11	30	67.51	25	67.54	65.90	5	18,425	0.03%
2020/06/10	6	62.25	44	64.10	65.30	-38	17,466	-0.22%
2020/06/09	5	59.38	2	59.40	59.40	3	16,885	0.02%
2020/06/08	6	59.83	107	59.81	59.50	-101	16,932	-0.60%	大賣/鉅額交易
2020/06/05	18	60.57	9	60.64	60.40	9	16,913	0.05%
2020/06/04	7	59.31	2	59.65	59.10	5	16,812	0.03%
2020/06/03	19	59.33	18	59.53	59.40	1	16,950	0.01%
2020/06/02	320	59.63	309	61.29	59.70	11	16,883	0.07%	大買/大賣/
2020/06/01	144	58.75	270	59.65	60.30	-126	16,561	-0.76%	大買/大賣/鉅額交易
2020/05/29	2	55.85	43	55.40	56.00	-41	16,149	-0.25%
2020/05/28	13	56.23	2	55.00	55.00	11	16,444	0.07%
2020/05/27	36	56.67	8	56.14	56.00	28	16,532	0.17%
2020/05/26	48	55.78	40	56.03	56.20	8	16,481	0.05%
2020/05/25	134	54.74	112	54.74	54.70	22	16,235	0.14%	大買/大賣/
2020/05/22	17.5	54.73	176	54.26	54.10	-158.5	16,085	-0.99%	大賣/鉅額交易
2020/05/21	419	59.25	47	59.13	58.70	372	15,936	2.33%	大買/鉅額交易
2020/05/20	28	58.12	22	58.72	57.80	6	16,305	0.04%
2020/05/19	55	58.33	38	58.38	58.50	17	16,013	0.11%
2020/05/18	4	63.63	0	0.00	63.00	4	15,354	0.03%
2020/05/15	2	70.50	6	69.57	69.90	-4	15,233	-0.03%
2020/05/14	11	72.16	12	70.76	70.50	-1	15,197	-0.01%
2020/05/13	2	73.10	6	72.80	72.80	-4	15,197	-0.03%
2020/05/12	77	72.49	81	72.69	71.80	-4	15,159	-0.03%
2020/05/11	28	74.44	26	74.39	75.20	2	15,088	0.01%
2020/05/08	22	71.25	17	71.27	71.30	5	14,939	0.03%
2020/05/07	1	69.50	6	69.67	69.50	-5	14,955	-0.03%
2020/05/06	2	69.65	1	69.60	69.60	1	14,843	0.01%
2020/05/05	11	69.83	1	69.80	69.80	10	14,850	0.07%
2020/05/04	11	68.85	11	70.68	70.50	0	14,777	0.00%
2020/04/30	174	71.39	292	72.35	71.30	-118	14,741	-0.80%	大買/大賣/鉅額交易
2020/04/29	203	72.75	78	71.39	72.00	125	14,677	0.85%	大買/鉅額交易
2020/04/28	22	70.24	20	69.28	70.50	2	14,493	0.01%
2020/04/27	27	67.53	22	67.89	67.60	5	14,229	0.04%
2020/04/24	12	66.49	23	66.95	67.50	-11	14,120	-0.08%
2020/04/23	16	67.54	21	68.02	68.10	-5	14,001	-0.04%
2020/04/22	9	64.22	7	64.63	65.40	2	13,543	0.01%
2020/04/21	4	63.85	2	64.60	64.60	2	13,417	0.01%
2020/04/20	13	65.31	16	65.71	65.70	-3	13,386	-0.02%
2020/04/17	16	65.60	11	65.35	64.50	5	13,446	0.04%
2020/04/16	10	64.60	24	64.40	65.00	-14	13,214	-0.11%
2020/04/15	28	64.50	16	63.91	62.10	12	12,910	0.09%
2020/04/14	4	59.60	27	60.28	62.10	-23	12,508	-0.18%
2020/04/13	9	55.80	35	56.84	56.50	-26	12,269	-0.21%
2020/04/10	9	53.46	14	53.70	53.70	-5	11,965	-0.04%
2020/04/09	11	53.20	5	52.24	52.00	6	11,825	0.05%
2020/04/08	14	53.15	7	53.49	53.40	7	11,714	0.06%
2020/04/07	14	55.99	11	55.72	53.40	3	11,489	0.03%
2020/04/06	2	53.65	7	54.44	54.30	-5	11,222	-0.04%
2020/04/01	10	53.99	25	53.56	53.80	-15	11,126	-0.13%
2020/03/31	8	54.54	8	54.86	55.00	0	10,938	0.00%
2020/03/30	51	51.83	31	51.93	52.40	20	10,584	0.19%
2020/03/27	20	50.57	30	50.50	50.40	-10	10,329	-0.10%
2020/03/26	5	46.29	6	46.04	47.00	-1	9,955	-0.01%
2020/03/25	2	43.60	5	43.47	43.65	-3	9,663	-0.03%
2020/03/24	10	39.84	9	39.98	39.70	1	9,510	0.01%
2020/03/23	8	38.85	0	0.00	38.70	8	9,309	0.09%
2020/03/20	9	44.56	9	44.69	43.00	0	9,177	0.00%
2020/03/19	3	42.97	4	44.58	42.85	-1	8,913	-0.01%
2020/03/18	5	47.90	7	47.82	47.60	-2	8,805	-0.02%
2020/03/17	0	0.00	1	45.70	44.70	-1	8,584	-0.01%
2020/03/16	6	45.37	2	43.70	43.70	4	8,501	0.05%
2020/03/13	6	45.03	0	0.00	46.70	6	8,509	0.07%
2020/03/12	6	50.25	16	52.15	49.00	-10	8,368	-0.12%
2020/03/11	27	55.53	18	54.53	54.20	9	8,281	0.11%
2020/03/10	8	55.30	5	55.98	56.00	3	8,218	0.04%
2020/03/09	60	56.33	42	56.82	55.00	18	8,085	0.22%
2020/03/06	15	57.29	26	57.29	57.40	-11	7,895	-0.14%
2020/03/05	46	57.42	45	57.46	56.10	1	7,883	0.01%
2020/03/04	23	55.60	23	55.77	56.20	0	7,683	0.00%
2020/03/03	68	56.56	104	57.17	55.50	-36	7,573	-0.48%	大賣/
2020/03/02	103	55.73	111	55.29	56.00	-8	7,183	-0.11%	大買/大賣/
2020/02/27	17	54.31	9	54.49	53.00	8	6,883	0.12%
2020/02/26	21	55.29	17	55.32	55.20	4	6,724	0.06%
2020/02/25	21	55.48	20	55.91	55.30	1	6,595	0.02%
2020/02/24	42	56.36	51	56.27	56.90	-9	6,535	-0.14%
2020/02/21	55	53.60	114	53.96	55.80	-59	6,145	-0.96%	大賣/
2020/02/20	11	50.15	26	50.62	50.80	-15	5,405	-0.28%
2020/02/19	2	48.78	9	48.37	48.55	-7	5,207	-0.13%
2020/02/18	2	46.90	3	47.03	47.10	-1	5,179	-0.02%
2020/02/17	2	47.20	30	46.73	47.00	-28	5,213	-0.54%
2020/02/14	4	47.70	5	47.71	47.70	-1	5,196	-0.02%
2020/02/13	0	0.00	3	47.58	47.50	-3	5,273	-0.06%
2020/02/12	1	46.90	0	0.00	47.00	1	5,269	0.02%
2020/02/11	1	45.00	0	0.00	45.05	1	5,299	0.02%
2020/02/10	4	41.98	1	42.90	42.90	3	5,307	0.06%
2020/02/07	1	45.15	10	45.10	44.65	-9	5,235	-0.17%
2020/02/06	36	45.97	1	46.30	46.00	35	5,311	0.66%
2020/02/05	1	44.80	0	0.00	43.80	1	5,383	0.02%
2020/02/04	2	44.75	0	0.00	44.50	2	5,538	0.04%
2020/02/03	2	41.60	16	41.13	42.75	-14	5,597	-0.25%
2020/01/31	1	43.00	0	0.00	43.80	1	5,751	0.02%
2020/01/30	1	45.05	2	45.35	44.85	-1	6,035	-0.02%
2020/01/17	3	49.95	2	50.20	50.20	1	6,223	0.02%
2020/01/16	0	0.00	1	50.20	49.85	-1	6,636	-0.02%
2020/01/15	2	49.85	2	49.90	49.90	0	7,050	0.00%
2020/01/14	9	50.08	5	50.18	50.20	4	7,827	0.05%
2020/01/13	22	49.07	19	49.09	50.00	3	7,701	0.04%
2020/01/10	0	0.00	4	46.68	46.75	-4	7,519	-0.05%
2020/01/09	2	45.93	1	45.40	45.40	1	7,519	0.01%
2020/01/07	4	45.39	0	0.00	45.40	4	7,872	0.05%
2020/01/06	1	45.20	0	0.00	44.55	1	7,947	0.01%
2020/01/03	2	47.35	1	46.65	46.65	1	7,980	0.01%
2020/01/02	9	47.52	8	47.73	47.90	1	8,196	0.01%
2019/12/31	1	45.65	0	0.00	45.95	1	8,441	0.01%
2019/12/30	3	46.48	1	45.90	45.90	2	8,587	0.02%
2019/12/27	3	47.10	1	47.35	47.05	2	8,607	0.02%
2019/12/26	1	47.20	2	47.33	47.20	-1	8,661	-0.01%
2019/12/25	7	47.49	0	0.00	47.95	7	8,780	0.08%
2019/12/24	1	47.70	0	0.00	47.50	1	8,993	0.01%
2019/12/23	10	48.27	8	47.80	47.60	2	9,246	0.02%
2019/12/20	2	48.98	2	48.80	49.00	0	9,397	0.00%
2019/12/18	10	49.24	2	49.40	49.20	8	9,811	0.08%
2019/12/17	5	49.50	6	49.56	49.60	-1	9,939	-0.01%
2019/12/16	4	48.68	2	49.10	49.15	2	10,171	0.02%
2019/12/13	3	47.58	2	47.58	47.85	1	10,535	0.01%
2019/12/12	2	48.95	0	0.00	48.40	2	10,989	0.02%
2019/12/11	5	48.86	1	48.95	48.95	4	11,710	0.03%
2019/12/10	8	48.64	2	48.50	48.50	6	11,984	0.05%
2019/12/09	12	50.61	3	50.20	50.20	9	11,918	0.08%
2019/12/06	0	0.00	1	50.70	50.70	-1	11,936	-0.01%
2019/12/05	5	50.07	1	49.50	49.90	4	11,961	0.03%
2019/12/04	1	49.35	1	49.85	50.40	0	12,065	0.00%
2019/12/03	2	49.68	2	50.03	50.20	0	12,467	0.00%
2019/12/02	3	48.93	3	48.30	48.60	0	12,507	0.00%
2019/11/29	1	51.80	2	51.50	51.20	-1	12,596	-0.01%
2019/11/28	2	52.30	6	52.23	52.20	-4	12,651	-0.03%
2019/11/27	3	51.50	0	0.00	51.20	3	12,683	0.02%
2019/11/26	4	51.13	1	51.20	51.20	3	12,715	0.02%
2019/11/25	1	51.00	1	50.70	50.70	0	12,732	0.00%
2019/11/22	4	51.38	2	50.90	50.90	2	12,773	0.02%
2019/11/21	3	51.27	5	50.60	51.40	-2	12,883	-0.02%
2019/11/20	10	52.98	6	53.02	52.80	4	12,804	0.03%
2019/11/19	13	54.31	15	54.24	54.00	-2	12,980	-0.02%
2019/11/18	5	53.86	8	54.50	54.50	-3	12,994	-0.02%
2019/11/15	6	53.73	9	53.70	53.40	-3	13,092	-0.02%
2019/11/14	14	53.37	9	54.03	53.00	5	13,072	0.04%
2019/11/13	8	54.15	6	54.23	54.00	2	13,100	0.02%
2019/11/12	12	54.41	13	54.35	55.00	-1	13,217	-0.01%
2019/11/11	16	53.69	12	53.92	52.70	4	13,274	0.03%
2019/11/08	12	53.87	10	54.35	53.60	2	13,208	0.02%
2019/11/07	3	53.83	5	53.96	54.90	-2	13,135	-0.02%
2019/11/06	36	53.59	14	53.91	53.80	22	13,146	0.17%
2019/11/05	8	54.91	65	55.22	55.20	-57	13,168	-0.43%
2019/11/04	14	54.29	14	54.49	54.70	0	13,186	0.00%
2019/11/01	24	54.26	3	55.20	54.20	21	13,132	0.16%
2019/10/31	3	55.70	13	55.48	55.40	-10	13,108	-0.08%
2019/10/30	23	56.86	12	57.21	56.10	11	13,141	0.08%
2019/10/29	26	55.85	28	55.60	56.50	-2	12,960	-0.02%
2019/10/28	9	56.91	9	57.12	56.50	0	12,829	0.00%
2019/10/25	5	57.02	2	57.30	56.60	3	12,785	0.02%
2019/10/24	21	57.20	22	57.03	57.70	-1	12,690	-0.01%
2019/10/23	37	55.72	33	55.82	55.30	4	12,416	0.03%
2019/10/22	25	54.99	32	54.99	55.90	-7	12,379	-0.06%
2019/10/21	1	51.10	1	50.90	50.90	0	11,771	0.00%
2019/10/18	1	51.20	1	51.30	51.30	0	11,965	0.00%
2019/10/17	2	51.15	1	51.40	51.20	1	12,250	0.01%
2019/10/16	11	52.10	41	51.85	50.90	-30	12,597	-0.24%
2019/10/15	5	52.18	10	52.02	51.90	-5	12,432	-0.04%
2019/10/14	12	50.83	20	50.07	51.00	-8	12,356	-0.06%
2019/10/09	9	49.23	11	49.13	49.00	-2	12,257	-0.02%
2019/10/08	59	49.43	51	49.87	49.00	8	12,218	0.07%
2019/10/07	13	52.25	16	52.55	52.00	-3	12,094	-0.02%
2019/10/04	7	50.20	2	50.55	50.40	5	11,927	0.04%
2019/10/03	3	49.90	0	0.00	50.40	3	11,969	0.03%
2019/10/02	39	49.01	8	49.69	50.20	31	11,948	0.26%
2019/10/01	13	49.55	36	49.25	49.35	-23	11,880	-0.19%
2019/09/27	9	49.80	9	50.06	50.60	0	11,792	0.00%
2019/09/26	10	50.73	12	51.06	50.00	-2	11,732	-0.02%
2019/09/25	7	49.33	4	49.54	49.80	3	11,662	0.03%
2019/09/24	13	50.58	14	50.45	50.20	-1	11,747	-0.01%
2019/09/23	14	51.09	19	50.98	50.50	-5	11,671	-0.04%
2019/09/20	2	49.13	52	48.71	49.55	-50	11,584	-0.43%
2019/09/19	21	49.90	11	50.20	49.90	10	11,494	0.09%
2019/09/18	15	48.89	27	49.29	49.85	-12	11,286	-0.11%
2019/09/17	25	48.19	25	48.38	48.80	0	10,971	0.00%
2019/09/16	70	46.22	66.5	46.61	47.30	3.5	10,652	0.03%
2019/09/12	0	0.00	13	43.38	43.80	-13	10,271	-0.13%
2019/09/11	1	41.35	1	41.35	41.35	0	10,460	0.00%
2019/09/10	13	40.87	2	41.00	41.55	11	10,575	0.10%
2019/09/09	5	41.53	0	0.00	41.05	5	10,795	0.05%
2019/09/06	18	42.20	8	42.08	42.10	10	10,828	0.09%
2019/09/05	18	42.76	21	42.80	42.80	-3	10,905	-0.03%
2019/09/04	0	0.00	4	41.80	42.00	-4	11,021	-0.04%
2019/09/03	3	41.18	4	42.55	40.75	-1	11,207	-0.01%
2019/09/02	1	41.50	0	0.00	41.50	1	11,119	0.01%
2019/08/30	2	40.40	0	0.00	40.30	2	11,103	0.02%
2019/08/29	0	0.00	2	39.45	39.85	-2	11,137	-0.02%
2019/08/27	1	39.25	0	0.00	38.90	1	11,287	0.01%
2019/08/26	5	39.63	0	0.00	39.00	5	11,364	0.04%
2019/08/23	1	41.55	0	0.00	41.70	1	11,441	0.01%
2019/08/22	1	42.25	0	0.00	42.10	1	11,611	0.01%
2019/08/21	1	41.60	3	42.05	41.65	-2	11,657	-0.02%
2019/08/20	1	42.35	2	42.00	41.30	-1	11,863	-0.01%
2019/08/19	0	0.00	1	41.75	41.45	-1	12,021	-0.01%
2019/08/16	2	41.45	0	0.00	41.60	2	12,307	0.02%
2019/08/15	2	40.20	2	41.45	41.85	0	12,377	0.00%
2019/08/14	3	41.42	2	42.55	41.10	1	12,382	0.01%
2019/08/13	1	40.15	0	0.00	40.20	1	12,351	0.01%
2019/08/08	5	39.30	14	39.69	39.80	-9	12,449	-0.07%
2019/08/07	9	39.22	0	0.00	38.20	9	12,443	0.07%
2019/08/06	0	0.00	6	37.88	39.75	-6	12,402	-0.05%
2019/08/05	2	39.15	0	0.00	38.25	2	12,331	0.02%
2019/08/02	36	39.11	8	39.48	40.00	28	12,357	0.23%
2019/08/01	30	41.19	25	40.71	40.85	5	12,300	0.04%
2019/07/30	8	41.72	7	43.57	42.00	1	12,355	0.01%
2019/07/29	5	44.20	3	44.70	43.80	2	12,241	0.02%
2019/07/26	14	44.10	13	44.21	44.25	1	12,174	0.01%
2019/07/25	5	44.40	31	44.52	44.40	-26	12,142	-0.21%
2019/07/24	51	43.74	70	43.30	45.00	-19	12,018	-0.16%
2019/07/23	60	41.78	20	41.56	41.75	40	11,824	0.34%
2019/07/22	81	40.96	119	41.37	41.70	-38	11,745	-0.32%	大賣/
2019/07/19	72	40.79	12	40.94	41.00	60	11,591	0.52%
2019/07/18	32	40.68	45	40.20	39.80	-13	11,394	-0.11%
2019/07/17	12	39.41	56	39.43	39.25	-44	11,135	-0.40%
2019/07/16	0	0.00	1	40.15	39.65	-1	11,312	-0.01%
2019/07/11	1	39.50	1	39.40	39.70	0	11,686	0.00%
2019/07/10	1	38.30	10	38.08	38.65	-9	11,659	-0.08%
2019/07/09	14	38.70	2	37.85	37.60	12	11,532	0.10%
2019/07/08	2	40.20	0	0.00	40.40	2	11,434	0.02%
2019/07/04	2	41.53	3	42.07	41.55	-1	11,545	-0.01%
2019/07/03	8	42.16	6	42.58	41.65	2	11,665	0.02%
2019/07/02	10	43.31	2	43.55	43.15	8	11,684	0.07%
2019/07/01	0	0.00	5	43.25	43.25	-5	11,679	-0.04%
2019/06/28	1	39.35	0	0.00	39.35	1	11,664	0.01%
2019/06/27	5	39.80	9	39.82	39.55	-4	11,856	-0.03%
2019/06/26	3	38.00	3	38.70	38.75	0	11,962	0.00%
2019/06/25	1	38.70	0	0.00	38.50	1	12,158	0.01%
2019/06/24	4	38.16	3	38.30	39.10	1	12,282	0.01%
2019/06/21	5	38.85	3	38.60	38.20	2	12,487	0.02%
2019/06/20	14	38.88	15	39.09	38.70	-1	12,545	-0.01%
2019/06/19	15	38.33	26	38.93	39.35	-11	12,462	-0.09%
2019/06/18	11	35.89	17	36.54	36.15	-6	12,064	-0.05%
2019/06/17	41	36.97	33	37.01	36.95	8	12,255	0.07%
2019/06/14	37	36.50	35	36.45	36.50	2	12,161	0.02%
2019/06/13	4	37.45	0	0.00	37.35	4	12,247	0.03%
2019/06/12	35	37.79	18	37.78	37.75	17	12,018	0.14%
2019/06/11	11	36.14	23	36.94	37.50	-12	11,473	-0.10%
2019/06/10	2	33.25	2	33.55	34.10	0	11,177	0.00%
2019/06/06	2	31.70	0	0.00	31.55	2	11,061	0.02%
2019/06/05	0	0.00	2	33.33	32.65	-2	10,990	-0.02%
2019/06/04	13	32.64	3	32.85	32.55	10	10,954	0.09%
2019/05/30	1	32.15	0	0.00	32.00	1	10,711	0.01%
2019/05/29	1	29.70	2	31.43	31.55	-1	10,536	-0.01%
2019/05/28	2	30.55	35	30.24	30.35	-33	10,470	-0.32%
2019/05/27	55	30.14	46	30.95	29.80	9	10,423	0.09%
2019/05/24	59	31.91	41	32.20	31.25	18	10,197	0.18%
2019/05/23	10.5	34.18	22	33.80	32.75	-11.5	9,939	-0.12%
2019/05/22	6	38.13	1	38.50	36.05	5	9,712	0.05%
2019/05/21	10	37.31	8	37.71	38.00	2	9,665	0.02%
2019/05/20	2	37.83	0	0.00	38.15	2	9,561	0.02%
2019/05/17	2	42.40	3	42.22	40.60	-1	9,478	-0.01%
2019/05/16	4	45.95	1	46.20	45.00	3	9,380	0.03%
2019/05/15	3	46.38	0	0.00	46.80	3	9,431	0.03%
2019/05/14	4	43.54	3	43.70	43.50	1	9,402	0.01%
2019/05/10	15	46.53	18	46.92	45.30	-3	9,480	-0.03%
2019/05/08	9	48.42	8	48.36	48.70	1	9,379	0.01%
2019/05/07	3	46.75	2	46.50	47.50	1	9,300	0.01%
2019/05/06	4	44.75	6	44.70	43.80	-2	9,223	-0.02%
2019/05/03	0	0.00	7	46.80	46.90	-7	9,220	-0.08%
2019/05/02	16	46.59	9	46.97	46.50	7	9,231	0.08%
2019/04/30	3	46.60	0	0.00	46.50	3	9,301	0.03%
2019/04/29	3	45.00	4	45.80	45.40	-1	9,332	-0.01%
2019/04/26	23	49.53	19	49.52	48.70	4	9,300	0.04%
2019/04/25	10	51.15	7	50.73	51.60	3	9,427	0.03%
2019/04/24	20	50.31	18	50.56	51.00	2	9,414	0.02%
2019/04/23	8	52.25	0	0.00	50.60	8	9,360	0.09%
2019/04/22	17	53.41	18	53.70	53.80	-1	9,309	-0.01%
2019/04/19	32	50.64	9	51.49	52.00	23	9,170	0.25%
2019/04/18	5	48.98	4	48.15	48.15	1	8,936	0.01%
2019/04/11	12	47.32	2	47.33	46.90	10	8,970	0.11%
2019/04/10	15	48.08	27	47.45	47.95	-12	8,944	-0.13%
2019/04/09	22	48.10	16	48.01	46.55	6	8,890	0.07%
2019/04/08	6	49.73	5	50.40	51.10	1	8,932	0.01%
2019/04/03	33	48.73	36	48.94	49.20	-3	8,974	-0.03%
2019/04/02	26	48.10	53	47.16	48.30	-27	9,024	-0.30%
2019/04/01	85	45.91	54	46.57	45.00	31	8,933	0.35%
2019/03/29	33	44.62	36	45.27	46.60	-3	8,711	-0.03%
2019/03/28	34	44.71	33	45.32	45.80	1	8,632	0.01%
2019/03/27	14	42.94	43	43.02	44.00	-29	8,607	-0.34%
2019/03/26	40	42.55	24	42.62	41.50	16	8,614	0.19%
2019/03/25	16	42.83	10	42.25	43.35	6	8,492	0.07%
2019/03/22	2	44.05	27	43.36	44.20	-25	8,623	-0.29%
2019/03/21	27	42.23	0	0.00	42.15	27	8,721	0.31%
2019/03/20	12	42.49	106	40.74	42.00	-94	8,977	-1.05%	大賣/
2019/03/19	90	39.50	95	40.00	39.90	-5	9,202	-0.05%
2019/03/18	155	38.78	3	38.33	39.30	152	9,650	1.57%	大買/鉅額交易
2019/03/15	0	0.00	1	37.25	37.25	-1	10,059	-0.01%
2019/03/12	1	36.70	0	0.00	36.30	1	10,691	0.01%
2019/03/08	1	36.00	0	0.00	36.30	1	11,377	0.01%
2019/03/06	6	38.50	15	38.54	37.80	-9	11,975	-0.08%
2019/03/05	9	38.62	0	0.00	38.15	9	12,156	0.07%
2019/02/27	4	38.13	2	38.03	37.75	2	12,186	0.02%
2019/02/26	7	38.38	13	38.41	38.50	-6	12,076	-0.05%
2019/02/25	0	0.00	2	36.40	36.80	-2	11,876	-0.02%
2019/02/22	1	36.15	0	0.00	36.05	1	11,864	0.01%
2019/02/21	4	36.94	0	0.00	36.85	4	11,862	0.03%
2019/02/20	0	0.00	5	39.10	37.90	-5	11,865	-0.04%
2019/02/18	1	38.20	0	0.00	37.50	1	11,865	0.01%
2019/02/14	1	38.20	21.1	38.22	38.15	-20.1	12,184	-0.16%
2019/02/13	15	38.15	2	38.60	38.10	13	12,103	0.11%
2019/02/12	4	38.49	3	38.13	39.00	1	12,034	0.01%
2019/02/11	0	0.00	2	37.40	37.25	-2	12,048	-0.02%
2019/01/30	5	36.05	0	0.00	35.95	5	12,073	0.04%
2019/01/29	0	0.00	2	36.00	36.70	-2	12,067	-0.02%
2019/01/24	0	0.00	12	36.50	36.00	-12	12,023	-0.10%
2019/01/23	3	35.12	2	35.40	35.65	1	11,935	0.01%
2019/01/22	13	35.67	10	35.30	35.20	3	11,962	0.03%
2019/01/21	13	36.20	1	37.20	36.25	12	11,870	0.10%
2019/01/18	5	36.34	7	36.49	36.75	-2	11,812	-0.02%
2019/01/17	11	36.00	17	35.71	35.55	-6	11,648	-0.05%
2019/01/15	1	34.00	0	0.00	34.50	1	11,490	0.01%
2019/01/14	2	34.05	2	34.30	34.30	0	11,431	0.00%
2019/01/11	2	34.05	0	0.00	33.25	2	11,357	0.02%
2019/01/10	0	0.00	1	33.80	34.45	-1	11,243	-0.01%
2019/01/09	0	0.00	1	34.50	33.50	-1	11,212	-0.01%
2019/01/08	0	0.00	0.3	35.25	35.20	-0.3	11,047	0.00%
2019/01/07	2	34.88	2	34.95	34.70	0	10,995	0.00%
2019/01/04	3.1	34.03	1	34.40	33.50	2.1	10,953	0.02%
2019/01/03	1	35.00	1	34.70	34.70	0	10,943	0.00%
2019/01/02	0.1	34.10	0	0.00	34.10	0.1	10,824	0.00%
2018/12/28	1	33.50	2	33.40	33.80	-1	10,841	-0.01%
2018/12/27	3	34.67	0	0.00	33.65	3	10,850	0.03%
2018/12/26	4	34.50	16	34.12	32.80	-12	10,677	-0.11%
2018/12/25	7	36.11	104	36.14	35.15	-97	10,571	-0.92%	大賣/
2018/12/24	16	37.12	10	36.46	37.45	6	10,361	0.06%
2018/12/22	7	36.07	2	35.98	35.75	5	10,235	0.05%
2018/12/21	96	35.31	97	35.80	36.30	-1	10,278	-0.01%
2018/12/20	44	35.37	17	35.21	34.80	27	10,098	0.27%
2018/12/19	4	36.09	1	34.85	35.10	3	9,975	0.03%
2018/12/18	69	36.48	67	37.02	36.30	2	9,811	0.02%
2018/12/17	20.1	37.24	38	37.21	37.35	-17.9	9,706	-0.18%
2018/12/14	39	37.07	37	37.22	37.20	2	9,423	0.02%
2018/12/13	98	38.10	16	38.17	37.75	82	9,117	0.90%
2018/12/12	22	40.38	22	40.55	39.65	0	8,849	0.00%
2018/12/11	62	38.70	97	39.20	40.00	-35	8,632	-0.41%
2018/12/10	55	37.18	19	37.18	36.40	36	8,376	0.43%
2018/12/07	7	34.38	6	34.81	35.75	1	8,035	0.01%
2018/12/06	2	32.40	0	0.00	32.50	2	7,826	0.03%
2018/12/05	8	34.32	7	34.86	34.50	1	7,775	0.01%
2018/12/04	1	33.85	1	35.50	34.15	0	7,604	0.00%
2018/12/03	1	32.30	38	32.45	33.45	-37	7,323	-0.51%
2018/11/30	43	30.53	41	30.79	30.45	2	7,115	0.03%
2018/11/29	27	31.45	12	30.39	30.00	15	7,093	0.21%
2018/11/28	10	31.15	0	0.00	31.15	10	6,655	0.15%
2018/11/27	10	30.33	0	0.00	30.20	10	6,545	0.15%
2018/11/26	0	0.00	30	30.82	30.00	-30	6,477	-0.46%
2018/11/19	5	31.45	0	0.00	31.00	5	6,184	0.08%
2018/11/15	0	0.00	1	32.40	32.60	-1	6,026	-0.02%
2018/11/14	12	32.26	31	32.67	32.90	-19	5,900	-0.32%
2018/11/12	1	30.00	1	29.75	29.55	0	5,464	0.00%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/11/06	0	0.00	20	27.10	26.95	-20	5,306	-0.38%
2018/11/05	0	0.00	4	28.05	28.05	-4	5,299	-0.08%
2018/10/26	5	25.25	5	25.55	25.70	0	5,200	0.00%
2018/10/22	0	0.00	10	25.60	25.50	-10	4,940	-0.20%
2018/10/19	5	23.90	0	0.00	24.50	5	4,910	0.10%
2018/10/17	0	0.00	4	24.40	24.35	-4	4,821	-0.08%
2018/10/11	16	23.99	0	0.00	23.95	16	4,645	0.34%
2018/10/09	2	26.95	0	0.00	26.60	2	4,532	0.04%
2018/10/08	20	27.50	0	0.00	26.80	20	4,491	0.45%
2018/10/05	4	29.46	1	29.40	28.80	3	4,394	0.07%
2018/10/04	24	30.68	1	29.80	29.70	23	4,309	0.53%
2018/10/03	12	31.06	0	0.00	30.85	12	4,247	0.28%
2018/09/28	0	0.00	7	29.85	30.05	-7	4,025	-0.17%
2018/09/27	3	29.43	4	29.58	29.40	-1	3,937	-0.03%
2018/09/26	7	30.01	8	30.16	29.90	-1	3,854	-0.03%
2018/09/25	16	31.05	40	31.50	31.50	-24	3,757	-0.64%
2018/09/21	30	31.42	0	0.00	31.15	30	3,712	0.81%
2018/09/20	5	32.24	16	32.02	32.00	-11	3,638	-0.30%
2018/09/19	36	33.42	32	33.06	32.90	4	3,554	0.11%
2018/09/18	171	33.39	6	34.00	33.00	165	3,551	4.65%	大買/鉅額交易
2018/09/17	55	34.45	203	34.20	34.30	-148	3,421	-4.33%	大賣/鉅額交易
2018/09/14	51	33.42	48	33.62	34.00	3	3,060	0.10%
2018/09/13	37	32.79	40	33.30	32.60	-3	2,683	-0.11%
2018/09/12	3	31.30	4	31.36	31.15	-1	2,380	-0.04%
2018/09/11	3	32.18	5	32.09	31.30	-2	2,317	-0.09%
2018/09/07	10	30.75	18	31.10	30.80	-8	2,110	-0.38%
2018/09/06	9	31.07	6	31.60	31.00	3	2,012	0.15%
2018/09/05	7	31.46	3	31.60	32.50	4	1,849	0.22%
2018/09/04	4	28.94	0	0.00	30.00	4	1,631	0.25%
2018/08/08	2	28.30	2	28.25	28.20	0	1,163	0.00%
2018/08/06	0	0.00	1	27.05	26.90	-1	1,111	-0.09%
2018/07/09	0	0.00	11	26.75	26.60	-11	1,384	-0.79%
2018/07/06	11	25.85	0	0.00	26.70	11	1,412	0.78%
2018/06/20	0	0.00	1	27.10	26.50	-1	1,847	-0.05%
2018/06/13	0	0.00	7	27.10	26.75	-7	2,001	-0.35%
2018/06/12	0	0.00	1	27.40	27.10	-1	2,084	-0.05%
2018/06/08	0	0.00	11	26.85	27.00	-11	2,188	-0.50%
2018/06/07	5	26.85	2	27.45	27.20	3	2,252	0.13%
2018/06/05	1	26.35	0	0.00	26.45	1	2,679	0.04%
2018/06/04	14	26.19	0	0.00	26.75	14	2,999	0.47%
2018/05/14	0	0.00	15	25.20	25.15	-15	3,860	-0.39%
2018/05/10	5	26.20	0	0.00	26.20	5	3,828	0.13%
2018/05/04	3	26.53	0	0.00	26.10	3	3,837	0.08%
2018/05/03	2	26.80	0	0.00	26.75	2	3,833	0.05%
2018/04/27	3	26.70	0	0.00	26.65	3	3,854	0.08%
2018/04/23	2	28.20	0	0.00	28.20	2	3,854	0.05%
2018/04/13	0	0.00	5	30.77	30.60	-5	3,914	-0.13%
2018/04/11	0	0.00	3	30.70	30.70	-3	3,869	-0.08%
2018/04/10	0	0.00	6	31.67	31.50	-6	3,835	-0.16%
2018/03/31	5	33.81	0	0.00	33.95	5	3,746	0.13%
2018/03/30	31	34.62	25	33.89	33.70	6	3,724	0.16%
2018/03/29	3	34.60	0	0.00	35.70	3	3,609	0.08%
2018/03/28	1	32.30	0	0.00	32.60	1	3,441	0.03%
2018/03/27	4	32.70	0	0.00	32.70	4	3,386	0.12%
2018/03/22	0	0.00	6	31.67	32.00	-6	3,247	-0.18%
2018/03/21	5	32.50	5	32.58	32.35	0	3,193	0.00%
2018/03/16	5	32.80	20	31.56	31.50	-15	3,056	-0.49%
2018/03/15	10	32.93	20	33.27	32.95	-10	2,973	-0.34%
2018/03/14	10	32.90	10	33.20	33.00	0	2,939	0.00%
2018/03/12	12	33.48	6	34.00	34.50	6	2,799	0.21%
2018/03/09	5	34.06	0	0.00	34.40	5	2,570	0.19%
2018/03/08	16	33.52	17	33.70	34.30	-1	2,367	-0.04%
2018/03/07	3	32.83	13	32.02	31.90	-10	2,037	-0.49%
2018/03/06	4	33.21	1	33.05	33.20	3	1,914	0.16%
2018/03/05	15	32.11	2	32.65	32.65	13	1,688	0.77%
2018/03/01	1	29.05	0	0.00	30.40	1	1,289	0.08%
2018/02/27	0	0.00	20	27.80	27.70	-20	1,189	-1.68%
2018/02/26	5	27.50	0	0.00	27.80	5	1,165	0.43%
2018/02/21	0	0.00	1	26.05	26.20	-1	1,111	-0.09%
2018/02/08	3	25.57	0	0.00	25.65	3	1,122	0.27%
2018/02/07	3	25.87	0	0.00	25.55	3	1,143	0.26%
2018/02/06	20	25.93	2	25.55	25.40	18	1,152	1.56%
2018/01/26	1	25.95	0	0.00	26.05	1	1,262	0.08%
2018/01/25	1	25.95	0	0.00	25.90	1	1,277	0.08%
2018/01/24	0	0.00	1	25.90	26.00	-1	1,317	-0.08%
2018/01/22	0	0.00	2	26.40	26.40	-2	1,342	-0.15%
2018/01/17	2	26.70	0	0.00	27.05	2	1,779	0.11%
2018/01/05	0	0.00	3	26.80	26.70	-3	1,594	-0.19%
2018/01/03	3	26.60	0	0.00	26.90	3	1,579	0.19%