南電 (8046)-元富-西松券商分點個股進出

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
179.0
漲跌
▼2.5
漲幅
-1.38%
成交量
3,422張
產業
上市電子零組件類股
1403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-西松券商分點個股進出

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-西松券商分點個股進出
元富-西松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
2024/04/18	3	180.00	3	181.50	179.00	0	2,557	0.00%
2024/04/17	1	182.00	0	0.00	181.50	1	2,527	0.04%
2024/04/16	2	185.00	2	184.00	185.00	0	2,493	0.00%
2024/04/15	0	0.00	1	190.50	190.50	-1	2,500	-0.04%
2024/04/11	0	0.00	0	201.00	199.50	0	2,601	0.00%
2024/04/10	0	0.00	1	206.50	203.00	-1	2,740	-0.04%
2024/04/08	1	206.00	0	0.00	206.50	1	2,794	0.04%
2024/04/03	1	209.50	1	207.00	209.00	0	2,805	0.00%
2024/03/28	1	200.00	1	199.00	198.00	0	2,778	0.00%
2024/03/27	1	202.00	1	202.00	202.00	0	2,823	0.00%
2024/03/22	0	0.00	0	212.00	211.00	0	2,996	0.00%
2024/03/21	1	211.50	0	0.00	212.00	1	3,036	0.03%
2024/03/20	2	213.00	0	0.00	212.50	2	3,096	0.06%
2024/03/18	1	204.00	16	203.38	211.00	-15	3,115	-0.48%
2024/03/15	15	201.50	0	0.00	202.00	15	3,110	0.48%
2024/03/14	0	0.00	0	205.00	206.00	0	3,108	0.00%
2024/03/08	1	201.05	0	0.00	206.50	1	3,322	0.03%
2024/03/06	1	205.50	0	0.00	206.00	1	3,388	0.03%
2024/03/01	1	212.50	0	0.00	210.50	1	3,459	0.03%
2024/02/27	2	214.25	0	0.00	210.50	2	3,424	0.06%
2024/02/26	0	222.00	0	0.00	221.00	0	3,357	0.00%
2024/02/23	0	224.00	0	0.00	221.50	0	3,390	0.00%
2024/02/22	0	0.00	1	225.00	225.00	-1	3,425	-0.03%
2024/02/21	0	0.00	3	227.50	228.00	-3	3,411	-0.09%
2024/02/20	0.1	230.00	0	0.00	229.50	0.1	3,414	0.00%
2024/02/19	1	232.00	0	0.00	230.50	1	3,454	0.03%
2024/01/29	1	227.50	0	0.00	228.00	1	3,628	0.03%
2024/01/23	1	228.00	0	228.00	227.50	1	3,825	0.03%
2024/01/19	1	221.50	0	0.00	221.50	1	3,865	0.03%
2024/01/17	0	219.50	0	0.00	218.50	0	3,917	0.00%
2024/01/15	0	226.00	0	0.00	224.00	0	3,890	0.00%
2024/01/12	0	228.50	0	0.00	229.00	0	3,882	0.00%
2024/01/09	12	226.25	10	227.00	226.00	2	3,991	0.05%
2024/01/08	1	224.00	0	0.00	224.50	1	3,978	0.03%
2024/01/05	1	228.01	0	0.00	227.00	1	3,914	0.03%
2024/01/04	6	234.50	6	239.25	231.00	0	3,860	0.00%
2023/12/29	0	0.00	3	250.50	251.50	-3	3,818	-0.08%
2023/12/28	2	246.75	2	249.75	248.00	0	3,827	0.00%
2023/12/27	1	248.50	0	0.00	250.00	1	3,836	0.03%
2023/12/26	0	248.00	0	0.00	247.50	0	3,883	0.00%
2023/12/22	1	241.54	0	0.00	241.50	1	3,974	0.03%
2023/12/21	1	245.00	0	0.00	244.50	1	3,952	0.03%
2023/12/20	2	246.00	0	0.00	245.50	2	3,964	0.05%
2023/12/15	1	252.50	0	0.00	252.50	1	4,052	0.02%
2023/12/14	1	251.00	0	0.00	252.00	1	4,078	0.02%
2023/12/13	3	249.33	0	0.00	250.00	3	4,157	0.07%
2023/12/12	2	251.00	0	0.00	248.00	2	4,381	0.05%
2023/12/11	3	253.50	1	252.50	252.50	2	4,415	0.05%
2023/12/08	3	250.00	1	250.00	250.00	2	4,443	0.05%
2023/12/07	0	248.50	0	0.00	247.00	0	4,529	0.00%
2023/12/06	0	0.00	0.4	251.36	249.00	-0.4	4,527	-0.01%
2023/12/05	0	0.00	1.2	252.88	252.50	-1.2	4,476	-0.03%
2023/12/04	3	246.00	1	248.00	250.50	2	4,364	0.05%
2023/12/01	0	0.00	4	248.38	249.50	-4	4,269	-0.09%
2023/11/30	1	247.50	0.1	248.00	248.00	0.9	4,251	0.02%
2023/11/29	0	0.00	1	245.50	251.00	-1	4,252	-0.02%
2023/11/28	1	241.50	0	0.00	245.00	1	4,208	0.02%
2023/11/24	0	239.00	0	0.00	238.00	0	4,195	0.00%
2023/11/22	2	238.50	0	0.00	237.00	2	4,265	0.05%
2023/11/20	0	0.00	4	239.50	239.00	-4	4,280	-0.09%
2023/11/17	1	237.00	0	0.00	237.00	1	4,269	0.02%
2023/11/16	0	0.00	1	238.00	238.50	-1	4,271	-0.02%
2023/11/15	0	0.00	1	238.00	235.50	-1	4,240	-0.02%
2023/11/14	1	231.01	0	0.00	230.50	1	4,201	0.02%
2023/11/13	1.1	232.50	0	0.00	230.50	1.1	4,221	0.02%
2023/11/10	0.1	224.00	0	0.00	228.00	0.1	4,226	0.00%
2023/11/09	0	229.50	0	0.00	227.50	0	4,200	0.00%
2023/11/03	3	233.51	0	0.00	232.50	3	4,199	0.07%
2023/11/02	0	0.00	2	243.00	243.00	-2	4,130	-0.05%
2023/11/01	0	239.00	0	0.00	240.00	0	4,126	0.00%
2023/10/27	1	230.50	0	0.00	233.50	1	4,309	0.02%
2023/10/26	0.1	232.82	0	0.00	229.00	0.1	4,322	0.00%
2023/10/25	0.1	238.25	0	0.00	238.00	0.1	4,282	0.00%
2023/10/24	0.1	237.25	1	238.00	238.00	-0.9	4,327	-0.02%
2023/10/20	0.1	238.50	0	0.00	239.50	0.1	4,398	0.00%
2023/10/19	0	249.50	0	0.00	242.50	0	4,421	0.00%
2023/10/13	1	257.50	0	0.00	257.00	1	4,789	0.02%
2023/10/11	2	259.75	2	257.50	260.00	0	4,923	0.00%
2023/10/06	2	255.50	0	0.00	251.50	2	5,040	0.04%
2023/10/05	2	261.00	1	263.00	260.50	1	5,050	0.02%
2023/10/04	2	260.00	3	259.00	264.00	-1	5,058	-0.02%
2023/10/03	1	266.50	4	264.25	262.00	-3	5,070	-0.06%
2023/10/02	1	268.50	1	270.50	267.50	0	5,179	0.00%
2023/09/28	0	0.00	1	271.00	266.50	-1	5,182	-0.02%
2023/09/25	2	267.25	2	270.00	269.00	0	5,186	0.00%
2023/09/22	0	0.00	1.1	264.12	267.00	-1.1	5,138	-0.02%
2023/09/21	0	0.00	0.6	262.42	263.50	-0.6	5,088	-0.01%
2023/09/20	2	265.00	2	269.50	260.50	0	5,100	0.00%
2023/09/19	1	272.50	1	275.95	271.00	0	5,047	0.00%
2023/09/15	0	0.00	4.3	268.48	272.00	-4.3	4,889	-0.09%
2023/09/14	1	261.00	7	260.00	259.00	-6	4,683	-0.13%
2023/09/13	2	258.50	1.1	258.95	257.50	0.9	4,665	0.02%
2023/09/12	4	259.00	0	0.00	260.50	4	4,689	0.09%
2023/09/11	0	0.00	1.1	248.94	251.00	-1.1	4,724	-0.02%
2023/09/08	2	247.50	2	250.75	249.00	0	4,791	0.00%
2023/09/07	1	250.50	6	250.92	250.00	-5	4,860	-0.10%
2023/09/05	0	0.00	2	247.75	248.00	-2	4,945	-0.04%
2023/09/04	3	248.33	3	245.17	250.00	0	5,054	0.00%
2023/09/01	5	243.00	0	0.00	243.00	5	5,138	0.10%
2023/08/31	0	0.00	3	241.17	241.50	-3	5,234	-0.06%
2023/08/30	2	244.25	3	244.50	243.00	-1	5,299	-0.02%
2023/08/29	7	242.71	1	245.00	244.00	6	5,405	0.11%
2023/08/28	6	236.00	6	237.25	236.50	0	5,416	0.00%
2023/08/24	1	235.41	7	235.00	239.50	-6	5,579	-0.11%
2023/08/23	1	228.50	0	230.50	230.50	1	5,698	0.02%
2023/08/22	1.1	229.09	0	0.00	229.50	1.1	5,872	0.02%
2023/08/21	2	227.50	0	0.00	228.00	2	6,151	0.03%
2023/08/18	3	230.67	0	0.00	231.00	3	6,247	0.05%
2023/08/16	0	237.50	3	239.50	236.00	-3	6,441	-0.05%
2023/08/15	0.1	236.50	1	234.00	236.50	-0.9	6,553	-0.01%
2023/08/14	3.1	230.55	0	0.00	232.00	3.1	6,639	0.05%
2023/08/11	1	238.50	0	0.00	238.50	1	6,726	0.01%
2023/08/10	1.1	239.21	2	241.25	238.50	-1	6,828	-0.01%
2023/08/09	2	248.50	0	0.00	247.00	2	6,830	0.03%
2023/08/07	8	251.81	7	251.36	250.50	1	6,877	0.01%
2023/08/04	0	250.50	1	252.00	252.50	-1	6,923	-0.01%
2023/08/02	7	253.07	7	254.93	251.50	0	7,040	0.00%
2023/08/01	20.1	249.51	21	253.48	249.50	-0.9	7,091	-0.01%
2023/07/31	4	248.75	0	0.00	248.00	4	7,135	0.06%
2023/07/28	0.1	252.20	0	0.00	254.50	0.1	7,229	0.00%
2023/07/27	28	252.75	0	0.00	250.00	28	7,271	0.39%
2023/07/25	0	260.55	1	264.50	258.00	-1	7,480	-0.01%
2023/07/21	1	261.98	1	263.00	258.00	0	7,599	0.00%
2023/07/20	1	274.44	27	268.89	267.00	-26	7,689	-0.34%
2023/07/19	1	269.50	1	271.50	266.50	0	7,723	0.00%
2023/07/18	311	275.57	309	275.77	275.50	2	7,678	0.03%	大買/大賣/
2023/07/17	0	0.00	2	265.00	262.50	-2	7,491	-0.03%
2023/07/14	0	0.00	1.1	268.95	266.00	-1.1	7,540	-0.01%
2023/07/13	74	268.94	76	268.92	264.50	-2	7,468	-0.03%
2023/07/12	1	251.00	0.1	252.00	254.50	0.9	7,352	0.01%
2023/07/10	0.1	244.36	0	0.00	243.50	0.1	7,441	0.00%
2023/07/07	1	250.45	1	252.50	246.50	0	7,447	0.00%
2023/07/06	34	256.09	1	256.00	255.50	33	7,352	0.45%
2023/07/05	7	262.21	1	262.00	261.50	6	7,356	0.08%
2023/07/04	1.1	262.12	1	262.00	262.00	0.1	7,334	0.00%
2023/07/03	2	267.50	1	268.00	270.00	1	7,384	0.01%
2023/06/30	0	266.00	11	261.27	264.00	-11	7,531	-0.15%
2023/06/29	1	263.50	1	265.50	262.50	0	7,637	0.00%
2023/06/28	3	267.99	20	266.33	262.00	-17	7,679	-0.22%
2023/06/27	0	269.50	0	0.00	268.50	0	7,779	0.00%
2023/06/26	1	276.49	1	275.50	275.00	0	7,818	0.00%
2023/06/20	1	282.50	2	280.75	281.50	-1	8,127	-0.01%
2023/06/19	1	277.01	0	0.00	278.00	1	8,249	0.01%
2023/06/16	1	278.00	2	279.25	279.50	-1	8,322	-0.01%
2023/06/15	6.5	284.39	2.1	283.12	281.00	4.4	8,296	0.05%
2023/06/14	1	294.50	1	293.00	293.50	0	8,249	0.00%
2023/06/13	0	0.00	2	292.00	293.00	-2	8,253	-0.02%
2023/06/09	1.1	282.02	0	0.00	284.50	1.1	8,308	0.01%
2023/06/08	11.1	283.14	12	286.38	282.00	-0.9	8,401	-0.01%
2023/06/07	5	292.80	3	292.83	290.00	2	8,463	0.02%
2023/06/06	9	300.17	2	300.00	296.50	7	8,514	0.08%
2023/06/05	1	306.50	0	0.00	305.00	1	8,504	0.01%
2023/06/02	3	307.00	5	305.20	308.00	-2	8,495	-0.02%
2023/06/01	2	297.75	0	0.00	298.50	2	8,464	0.02%
2023/05/31	0	0.00	11	299.68	303.00	-11	8,667	-0.13%
2023/05/30	5	297.50	0	0.00	294.00	5	8,725	0.06%
2023/05/29	3	301.33	6	307.92	302.50	-3	8,686	-0.03%
2023/05/26	0	0.00	27.1	306.08	303.00	-27.1	8,597	-0.31%
2023/05/25	137	307.71	147	307.72	302.50	-10	8,464	-0.12%	大買/大賣/
2023/05/24	0	289.50	2	288.25	292.00	-2	8,223	-0.02%
2023/05/23	1	286.50	1	288.50	289.00	0	8,138	0.00%
2023/05/22	10	284.70	9	281.11	281.50	1	8,079	0.01%
2023/05/19	1	292.50	6	291.08	293.00	-5	7,965	-0.06%
2023/05/18	0	0.00	1	292.50	285.50	-1	7,929	-0.01%
2023/05/17	20	287.38	3	289.83	286.50	17	7,927	0.21%
2023/05/16	21	288.98	41	288.21	288.50	-20	7,854	-0.25%
2023/05/15	2	283.25	1	281.00	281.00	1	7,773	0.01%
2023/05/12	1	280.00	1	280.00	287.00	0	7,789	0.00%
2023/05/11	18	279.50	19	281.71	278.00	-1	7,758	-0.01%
2023/05/10	1	283.00	0	0.00	282.50	1	7,761	0.01%
2023/05/05	10	277.50	10	276.50	277.50	0	7,758	0.00%
2023/05/04	5	266.01	5	270.00	272.50	0	7,857	0.00%
2023/05/03	0	0.00	0.2	277.50	276.00	-0.2	7,900	0.00%
2023/05/02	1	276.50	0	0.00	277.50	1	7,915	0.01%
2023/04/28	0	0.00	4.1	276.61	274.50	-4.1	7,942	-0.05%
2023/04/27	1	266.00	1	267.00	266.50	0	7,815	0.00%
2023/04/25	3	262.83	0	0.00	258.00	3	7,838	0.04%
2023/04/24	1.1	264.82	2.1	264.33	268.50	-1	7,743	-0.01%
2023/04/21	1	258.00	2	259.25	260.00	-1	7,734	-0.01%
2023/04/20	3	255.00	3	255.67	255.00	0	7,732	0.00%
2023/04/18	1.1	263.55	0	0.00	263.00	1.1	7,907	0.01%
2023/04/17	1.1	264.23	1	265.00	264.50	0.1	8,079	0.00%
2023/04/14	1.1	263.05	1	265.50	263.00	0.1	8,253	0.00%
2023/04/13	6.1	267.30	8	265.50	264.00	-2	8,265	-0.02%
2023/04/12	2	273.00	1	274.50	274.50	1	8,201	0.01%
2023/04/11	0.1	274.50	0	0.00	274.00	0.1	8,246	0.00%
2023/04/10	4	272.38	5	275.30	275.50	-1	8,270	-0.01%
2023/04/07	1	274.50	2	274.00	274.00	-1	8,272	-0.01%
2023/04/06	4	272.75	5	273.90	274.50	-1	8,283	-0.01%
2023/03/31	3	283.67	3	282.83	283.00	0	8,310	0.00%
2023/03/30	14	280.79	5.1	279.61	281.00	9	8,315	0.11%
2023/03/29	1	272.50	2	276.00	272.00	-1	8,478	-0.01%
2023/03/28	41.1	279.39	36	279.86	273.50	5.1	8,836	0.06%
2023/03/27	5	285.20	2	283.98	285.50	3	8,862	0.03%
2023/03/24	5	287.90	9	287.50	286.50	-4	9,014	-0.04%
2023/03/23	1	275.05	1	281.40	280.50	0	8,871	0.00%
2023/03/22	5	276.70	7	276.14	275.50	-2	8,921	-0.02%
2023/03/21	2	266.50	8.2	266.97	269.00	-6.2	8,944	-0.07%
2023/03/20	2	264.00	2	263.25	262.50	0	8,933	0.00%
2023/03/17	1	262.00	3	262.50	261.00	-2	9,094	-0.02%
2023/03/16	22	260.57	3	260.83	259.00	19	9,229	0.21%
2023/03/15	3	262.17	3	264.50	259.50	0	9,580	0.00%
2023/03/14	3	261.83	22	260.52	260.00	-19	9,712	-0.20%
2023/03/13	8.2	260.02	6.1	263.60	266.00	2.2	9,889	0.02%
2023/03/10	9	263.89	12.2	264.91	260.00	-3.2	9,931	-0.03%
2023/03/09	1.2	266.13	5	267.80	266.50	-3.8	10,174	-0.04%
2023/03/08	1	263.99	4.1	261.14	263.00	-3	10,063	-0.03%
2023/03/07	2.1	256.77	0	0.00	258.50	2.1	10,084	0.02%
2023/03/06	7	261.50	3.1	261.34	261.00	4	10,128	0.04%
2023/03/03	8	259.94	9.1	260.56	259.00	-1.1	10,261	-0.01%
2023/03/02	4	251.88	4.2	246.51	250.50	-0.2	10,165	0.00%
2023/03/01	21	233.36	3.1	238.90	240.50	17.9	10,116	0.18%
2023/02/24	3.3	235.80	1	241.50	235.00	2.3	10,158	0.02%
2023/02/23	1	242.50	1	240.50	243.00	0	10,183	0.00%
2023/02/22	5	241.10	4	242.00	240.00	1	10,408	0.01%
2023/02/21	2.1	246.88	2	245.25	247.00	0.1	10,602	0.00%
2023/02/20	1	244.50	3	245.50	244.00	-2	10,845	-0.02%
2023/02/17	1	245.50	2	245.50	245.50	-1	11,153	-0.01%
2023/02/16	3	246.83	4	246.50	247.50	-1	11,793	-0.01%
2023/02/15	5	243.10	7.1	241.24	244.00	-2.1	11,900	-0.02%
2023/02/14	5	238.50	2.1	237.86	238.50	2.9	11,952	0.02%
2023/02/13	3	233.33	5	235.20	233.00	-2	12,322	-0.02%
2023/02/10	5	238.00	2	241.25	237.00	3	12,572	0.02%
2023/02/09	3	243.00	2	242.75	243.00	1	12,694	0.01%
2023/02/08	2	244.49	1	245.50	244.00	1	12,976	0.01%
2023/02/07	10	242.35	11	241.00	244.00	-1	13,058	-0.01%
2023/02/06	10.1	240.46	11	241.86	239.00	-0.9	13,207	-0.01%
2023/02/03	25.1	259.46	30	256.50	255.00	-4.9	13,161	-0.04%
2023/02/02	10	260.45	9.1	260.71	264.50	0.9	13,207	0.01%
2023/02/01	5	254.90	4.7	253.49	255.50	0.3	13,225	0.00%
2023/01/31	2	244.00	1	245.00	243.00	1	13,197	0.01%
2023/01/30	8	245.69	12	242.92	246.00	-4	13,404	-0.03%
2023/01/17	5	233.80	4	232.75	234.50	1	13,495	0.01%
2023/01/16	9	233.33	7	232.93	233.00	2	13,839	0.01%
2023/01/13	5	233.30	3	236.33	230.00	2	14,000	0.01%
2023/01/12	2	233.25	2	234.00	232.00	0	14,152	0.00%
2023/01/11	4	235.38	4	236.50	234.00	0	14,447	0.00%
2023/01/10	9	233.22	9	233.33	236.50	0	14,660	0.00%
2023/01/09	10	235.55	13	233.19	236.00	-3	14,843	-0.02%
2023/01/06	12	222.63	9	223.39	227.50	3	14,819	0.02%
2023/01/05	9.4	221.09	12	223.04	219.50	-2.6	14,815	-0.02%
2023/01/04	13.3	226.89	8	229.06	223.00	5.3	14,728	0.04%
2023/01/03	3	227.67	4	226.00	233.00	-1	14,662	-0.01%
2022/12/30	8	229.44	7	232.36	227.00	1	14,732	0.01%
2022/12/29	13	231.23	13	228.81	231.00	0	14,768	0.00%
2022/12/28	3	232.33	6	235.58	231.50	-3	14,913	-0.02%
2022/12/27	9	239.94	8	240.63	238.00	1	15,074	0.01%
2022/12/26	4.1	238.40	3	239.67	237.00	1.1	15,149	0.01%
2022/12/23	25	242.06	23	240.83	242.00	2	15,276	0.01%
2022/12/22	9	239.11	9	240.28	243.00	0	15,283	0.00%
2022/12/21	14.1	238.05	15	239.77	237.00	-0.9	15,279	-0.01%
2022/12/20	144	241.20	153	241.36	241.50	-9	15,189	-0.06%	大買/大賣/
2022/12/19	18.1	258.98	15	259.13	257.00	3.1	14,930	0.02%
2022/12/16	8	261.44	8	263.19	260.00	0	14,855	0.00%
2022/12/15	4.1	272.38	7	273.78	274.00	-3	14,757	-0.02%
2022/12/14	16	272.66	15	272.63	274.00	1	14,743	0.01%
2022/12/13	21.1	279.45	13	279.88	270.00	8.1	14,790	0.05%
2022/12/12	11	279.05	8	279.63	281.00	3	14,675	0.02%
2022/12/09	8	286.38	12	288.04	281.50	-4	14,751	-0.03%
2022/12/08	19	282.74	16.1	283.37	287.00	2.9	14,641	0.02%
2022/12/07	182.1	284.42	177	285.30	278.50	5.1	14,622	0.03%	大買/大賣/
2022/12/06	18.1	309.72	15	309.90	304.50	3.1	14,293	0.02%
2022/12/05	27	305.70	28	307.36	310.50	-1	14,155	-0.01%
2022/12/02	46	288.99	49.3	293.31	295.50	-3.3	13,957	-0.02%
2022/12/01	33	287.97	35.1	289.16	286.50	-2.1	13,977	-0.02%
2022/11/30	24	268.19	26	269.19	269.50	-2	13,656	-0.01%
2022/11/29	31.2	267.28	37	267.68	267.00	-5.8	13,768	-0.04%
2022/11/28	48.1	271.10	35.4	271.06	273.00	12.7	13,889	0.09%
2022/11/25	24.3	274.10	16.2	274.67	271.00	8.1	14,066	0.06%
2022/11/24	48.3	263.08	54	268.75	270.00	-5.7	13,891	-0.04%
2022/11/23	37	261.99	34	259.37	259.00	3	13,814	0.02%
2022/11/22	29	259.52	43	260.64	262.00	-14	13,857	-0.10%
2022/11/21	36	260.67	43	260.99	261.00	-7	13,867	-0.05%
2022/11/18	43.1	266.11	43	260.06	258.00	0.1	13,855	0.00%
2022/11/17	52	269.98	51	269.57	267.50	1	13,777	0.01%
2022/11/16	48.1	268.06	38	271.50	272.50	10.1	13,810	0.07%
2022/11/15	33	265.76	38	265.99	270.50	-5	13,909	-0.04%
2022/11/14	147	266.70	114	267.45	263.00	33	13,834	0.24%	大買/大賣/
2022/11/11	1	256.50	41	256.50	256.50	-40	13,368	-0.30%
2022/11/10	24	233.19	30	233.18	233.50	-6	13,309	-0.05%
2022/11/09	58	228.75	32	230.17	234.50	26	13,340	0.19%
2022/11/08	54	221.45	48	219.40	219.00	6	13,260	0.05%
2022/11/07	19	215.18	19	215.71	214.50	0	13,156	0.00%
2022/11/04	41	212.39	40	215.48	217.00	1	13,147	0.01%
2022/11/03	29	216.21	29	216.76	217.00	0	12,958	0.00%
2022/11/02	21	213.29	43	214.48	217.50	-22	12,985	-0.17%
2022/11/01	4	210.00	9	210.94	208.50	-5	12,849	-0.04%
2022/10/31	8	211.94	3	212.83	211.50	5	12,874	0.04%
2022/10/28	68	209.89	60	209.82	208.50	8	12,879	0.06%
2022/10/27	20	202.85	22	204.39	207.00	-2	12,750	-0.02%
2022/10/26	29	203.59	18	201.44	199.50	11	12,741	0.09%
2022/10/25	72	208.99	72	209.08	207.00	0	12,665	0.00%
2022/10/24	67	207.93	61	209.17	207.50	6	12,654	0.05%
2022/10/21	117	201.78	127	200.60	195.00	-10	12,710	-0.08%	大買/大賣/
2022/10/20	65	199.01	67	199.04	199.50	-2	12,735	-0.02%
2022/10/19	121	206.12	121	206.40	205.00	0	12,665	0.00%	大買/大賣/
2022/10/18	33	200.06	18	200.75	201.00	15	12,497	0.12%
2022/10/17	33	189.73	29	190.29	195.00	4	12,474	0.03%
2022/10/14	7	193.07	8	192.63	195.50	-1	12,509	-0.01%
2022/10/13	7	185.00	5	182.70	178.00	2	12,619	0.02%
2022/10/12	17	189.47	15	189.17	189.00	2	12,571	0.02%
2022/10/11	6	193.00	8	192.94	187.50	-2	12,616	-0.02%
2022/10/07	16	204.13	17	204.32	204.00	-1	12,604	-0.01%
2022/10/06	21	204.02	25	204.26	207.00	-4	12,628	-0.03%
2022/10/05	39	204.33	43	201.52	200.50	-4	12,668	-0.03%
2022/10/04	29	195.71	25	197.02	198.00	4	12,570	0.03%
2022/10/03	48	189.03	49	187.23	188.50	-1	12,519	-0.01%
2022/09/30	46	185.88	47	183.46	189.00	-1	12,630	-0.01%
2022/09/29	5	188.70	10	189.10	186.00	-5	12,684	-0.04%
2022/09/28	4	188.88	12	188.13	187.00	-8	12,715	-0.06%
2022/09/27	36	196.43	20	199.23	200.00	16	12,759	0.13%
2022/09/26	9	197.50	11	197.73	193.00	-2	12,737	-0.02%
2022/09/23	15	208.00	15	206.03	205.00	0	12,722	0.00%
2022/09/22	26	208.88	21	208.43	207.00	5	12,698	0.04%
2022/09/21	14	219.75	14	216.86	216.00	0	12,641	0.00%
2022/09/20	19	218.87	18	219.31	220.50	1	12,644	0.01%
2022/09/19	3	223.00	4	223.63	222.00	-1	12,513	-0.01%
2022/09/16	4	222.00	6	224.75	221.50	-2	12,492	-0.02%
2022/09/15	19	230.53	18	230.17	228.00	1	12,403	0.01%
2022/09/14	16	228.16	12	229.00	229.50	4	12,408	0.03%
2022/09/13	3	243.66	2	249.00	240.00	1	12,285	0.01%
2022/09/12	34	248.26	34	247.18	246.50	0	12,262	0.00%
2022/09/08	10	242.90	9	242.56	242.00	1	12,336	0.01%
2022/09/07	7	241.79	7	242.36	242.00	0	12,397	0.00%
2022/09/06	5	252.20	5	251.30	250.50	0	12,319	0.00%
2022/09/05	13	250.42	13	250.35	247.50	0	12,305	0.00%
2022/09/02	7	245.29	27	244.33	243.00	-20	12,206	-0.16%
2022/09/01	133	250.02	108	248.15	244.50	25	12,032	0.21%	大買/大賣/
2022/08/31	41	265.96	44	270.28	270.50	-3	11,794	-0.03%
2022/08/30	31	266.94	31	267.53	267.50	0	11,767	0.00%
2022/08/29	26	261.73	28.4	263.38	266.50	-2.4	11,715	-0.02%
2022/08/26	7	280.64	28	279.91	278.00	-21	11,605	-0.18%
2022/08/25	45	276.39	28	275.93	276.00	17	11,562	0.15%
2022/08/24	30	271.38	32	270.03	270.00	-2	11,603	-0.02%
2022/08/23	31	280.27	25	280.48	274.00	6	11,453	0.05%
2022/08/22	36.1	298.74	35	292.27	288.00	1.1	11,245	0.01%
2022/08/19	42.3	284.45	45	294.74	295.00	-2.7	10,925	-0.02%
2022/08/18	23	270.43	22	280.75	281.50	1	10,763	0.01%
2022/08/17	23	279.89	25	278.14	278.00	-2	10,705	-0.02%
2022/08/16	41	281.76	37	278.07	277.00	4	10,591	0.04%
2022/08/15	40	276.03	39	279.53	282.00	1	10,432	0.01%
2022/08/12	24	257.67	25	261.00	261.50	-1	10,094	-0.01%
2022/08/11	6	255.25	4	254.00	254.00	2	9,930	0.02%
2022/08/10	71	251.03	68	246.27	245.50	3	9,778	0.03%
2022/08/09	37	249.31	38	249.21	249.00	-1	9,654	-0.01%
2022/08/08	22	242.36	23	246.13	246.50	-1	9,525	-0.01%
2022/08/05	8	244.63	9	242.83	244.00	-1	9,468	-0.01%
2022/08/04	19	238.39	19	236.79	234.50	0	9,353	0.00%
2022/08/03	4	235.38	3	236.17	234.00	1	9,176	0.01%
2022/08/02	0	0.00	0	235.31	238.00	0	9,128	0.00%
2022/08/01	11	241.09	15	240.43	243.50	-4	8,992	-0.04%
2022/07/29	21	241.83	19	242.95	240.50	2	8,840	0.02%
2022/07/28	161.1	240.30	214	244.79	238.50	-53	8,673	-0.61%	大買/大賣/
2022/07/27	21	257.14	24	256.60	263.50	-3	8,248	-0.04%
2022/07/26	5.1	259.53	11	257.59	254.50	-5.9	7,993	-0.07%
2022/07/25	5	274.80	0	0.00	272.00	5	7,811	0.06%
2022/07/22	8	284.63	36	285.74	278.50	-28	7,679	-0.36%
2022/07/21	64	279.55	59	277.32	282.00	5	7,498	0.07%
2022/07/20	0	0.00	1	268.50	266.50	-1	7,230	-0.01%
2022/07/19	20	254.25	0	0.00	253.00	20	7,063	0.28%
2022/07/18	5	258.10	12	259.75	259.00	-7	7,012	-0.10%
2022/07/15	4	246.88	4	248.75	253.50	0	6,872	0.00%
2022/07/14	0	0.00	3	239.22	247.00	-3	6,744	-0.04%
2022/07/13	23	246.13	9	249.56	242.00	14	6,583	0.21%
2022/07/12	26	240.73	24	238.29	238.50	2	6,465	0.03%
2022/07/11	20	252.80	13	250.50	248.50	7	6,373	0.11%
2022/07/08	97	261.18	42	259.81	262.00	55	6,216	0.88%
2022/07/07	12	247.63	11	250.09	251.50	1	5,992	0.02%
2022/07/06	15	248.30	33	245.58	243.00	-18	5,833	-0.31%
2022/07/05	4	238.63	3	240.17	247.00	1	5,761	0.02%
2022/07/04	9	250.56	8	252.44	244.00	1	5,570	0.02%
2022/07/01	11	253.05	11	254.00	244.00	0	5,428	0.00%
2022/06/30	2	263.25	1	264.00	260.50	1	5,294	0.02%
2022/06/29	22	273.91	0	0.00	273.50	22	5,213	0.42%
2022/06/28	3	293.67	15	287.17	289.50	-12	5,134	-0.23%
2022/06/27	16	312.13	3	309.67	312.50	13	5,099	0.26%
2022/06/24	0	0.00	1	289.00	284.50	-1	5,038	-0.02%
2022/06/23	10	290.00	10	288.00	286.50	0	4,981	0.00%
2022/06/22	22	298.73	23	294.78	294.00	-1	4,931	-0.02%
2022/06/21	20	313.13	45	307.06	314.00	-25	4,846	-0.52%
2022/06/20	10	307.00	10	310.50	299.00	0	4,812	0.00%
2022/06/17	20	315.10	20	314.75	316.00	0	4,736	0.00%
2022/06/16	30	324.00	10	328.00	316.00	20	4,613	0.43%
2022/06/15	23	329.07	24	333.56	329.50	-1	4,489	-0.02%
2022/06/13	1	343.50	2	347.75	345.00	-1	4,377	-0.02%
2022/06/09	0	0.00	20	373.25	372.00	-20	4,350	-0.46%
2022/06/02	10	371.50	14	366.29	372.00	-4	4,373	-0.09%
2022/06/01	11	372.91	1	369.50	371.00	10	4,385	0.23%
2022/05/31	5	393.50	6	391.92	394.50	-1	4,295	-0.02%
2022/05/30	29	395.36	9	390.44	395.00	20	4,324	0.46%
2022/05/26	11	372.55	11	374.91	368.00	0	4,372	0.00%
2022/05/25	12	368.67	12	373.13	381.00	0	4,314	0.00%
2022/05/24	1	381.00	1	391.00	380.00	0	4,219	0.00%
2022/05/19	5	406.00	0	0.00	407.50	5	4,241	0.12%
2022/05/18	1	414.00	3	413.50	414.00	-2	4,263	-0.05%
2022/05/16	1	401.00	2	409.25	401.00	-1	4,301	-0.02%
2022/05/09	1	395.00	1	398.50	395.00	0	4,273	0.00%
2022/05/06	9	396.00	6	396.50	401.50	3	4,351	0.07%
2022/05/05	2	419.75	3	416.33	418.00	-1	4,332	-0.02%
2022/05/03	1	399.50	1	397.50	399.50	0	4,350	0.00%
2022/04/25	2	405.25	7	412.36	406.50	-5	4,401	-0.11%
2022/04/22	8	441.69	2	443.00	434.50	6	4,379	0.14%
2022/04/18	2	442.25	2	427.25	440.50	0	4,468	0.00%
2022/04/15	2	441.00	2	449.75	441.00	0	4,550	0.00%
2022/04/12	1	454.00	1	454.50	454.00	0	4,575	0.00%
2022/04/11	2	461.50	1	493.00	455.00	1	4,551	0.02%
2022/04/08	2	502.00	0	0.00	498.00	2	4,520	0.04%
2022/04/01	1	526.00	1	515.00	526.00	0	4,428	0.00%
2022/03/31	1	526.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	1	535.00	1	537.00	537.00	0	4,433	0.00%
2022/03/29	0	0.00	2	517.50	522.00	-2	4,437	-0.05%
2022/03/25	0	0.00	2	522.50	518.00	-2	4,437	-0.05%
2022/03/24	1	510.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	3	514.33	514.00	-3	4,439	-0.07%
2022/03/22	1	495.00	0	0.00	490.00	1	4,435	0.02%
2022/03/18	1	478.00	0	0.00	480.50	1	4,509	0.02%
2022/03/17	6	487.67	7	485.29	489.50	-1	4,508	-0.02%
2022/03/15	2	459.00	0	0.00	458.50	2	4,464	0.04%
2022/03/10	1	498.50	0	0.00	498.50	1	4,467	0.02%
2022/03/09	2	489.50	2	486.00	486.50	0	4,471	0.00%
2022/03/08	1	482.00	0	0.00	475.50	1	4,524	0.02%
2022/03/07	6	507.42	7	502.86	494.50	-1	4,516	-0.02%
2022/03/04	2	542.00	3.1	546.14	547.00	-1.1	4,550	-0.02%
2022/03/03	8	550.50	3	535.00	535.00	5	4,564	0.11%
2022/03/02	1	548.00	2	546.50	548.00	-1	4,631	-0.02%
2022/03/01	5	552.80	5	551.80	539.00	0	4,670	0.00%
2022/02/25	3.1	532.58	3	530.33	524.00	0.1	4,634	0.00%
2022/02/24	1	516.00	1	520.00	512.00	0	4,608	0.00%
2022/02/22	0	0.00	0.1	521.00	521.00	-0.1	4,598	0.00%
2022/02/18	1	533.00	2	536.00	536.00	-1	4,626	-0.02%
2022/02/16	0.1	529.00	2	527.00	528.00	-2	4,739	-0.04%
2022/02/14	6	495.00	5	495.00	496.00	1	4,926	0.02%
2022/02/11	0	0.00	15	515.00	514.00	-15	5,001	-0.30%
2022/02/09	15	519.33	1	525.00	526.00	14	5,105	0.27%
2022/02/08	1	506.00	1	508.00	506.00	0	5,149	0.00%
2022/02/07	1	477.00	0	0.00	478.00	1	5,192	0.02%
2022/01/26	0	0.00	0.1	478.00	472.00	-0.1	5,269	0.00%
2022/01/25	1	482.00	1	483.41	477.00	0	5,410	0.00%
2022/01/24	10	483.50	10	484.50	496.00	0	5,518	0.00%
2022/01/21	1	509.00	0	0.00	490.50	1	5,596	0.02%
2022/01/20	1	515.00	1	526.00	526.00	0	5,627	0.00%
2022/01/18	1	545.00	0	0.00	545.00	1	5,860	0.02%
2022/01/17	1	524.00	0	0.00	528.00	1	5,876	0.02%
2022/01/13	3	518.67	4	509.25	520.00	-1	6,018	-0.02%
2022/01/12	1	508.00	1	517.00	505.00	0	6,150	0.00%
2022/01/11	1	518.00	0	0.00	509.00	1	6,285	0.02%
2022/01/07	1	561.00	0	0.00	558.00	1	6,329	0.02%
2022/01/04	2	586.50	0	0.00	585.00	2	6,518	0.03%
2022/01/03	0	0.00	1	592.00	583.00	-1	6,579	-0.02%
2021/12/30	1	569.00	0	0.00	572.00	1	6,628	0.02%
2021/12/27	2	576.00	1	574.00	576.00	1	6,985	0.01%
2021/12/22	10	572.00	10	572.00	571.00	0	7,317	0.00%
2021/12/21	1	572.00	2	572.00	577.00	-1	7,389	-0.01%
2021/12/20	1	566.00	1	575.00	565.00	0	7,459	0.00%
2021/12/17	0	0.00	0.2	567.00	565.00	-0.2	7,547	0.00%
2021/12/16	0	0.00	0.1	574.00	572.00	-0.1	7,602	0.00%
2021/12/15	2	560.50	2	565.50	575.00	0	7,603	0.00%
2021/12/14	2	558.00	0.1	560.00	556.00	1.9	7,611	0.02%
2021/12/13	0	0.00	0.4	576.50	574.00	-0.4	7,668	-0.01%
2021/12/09	0	0.00	0.2	586.50	586.00	-0.2	7,738	0.00%
2021/12/02	12	600.08	11	599.09	590.00	1	7,958	0.01%
2021/12/01	14.1	612.92	12	613.67	608.00	2.1	8,101	0.03%
2021/11/30	23.5	617.83	21	620.57	626.00	2.5	8,105	0.03%
2021/11/26	4	586.50	4	589.50	585.00	0	8,084	0.00%
2021/11/25	1	575.00	2	577.00	579.00	-1	8,020	-0.01%
2021/11/24	1	565.00	3	578.33	566.00	-2	8,127	-0.02%
2021/11/22	0	0.00	1	544.00	561.00	-1	8,299	-0.01%
2021/11/19	1	553.00	0.2	547.50	548.00	0.8	8,432	0.01%
2021/11/18	1.1	554.18	1.1	548.18	548.00	0	8,499	0.00%
2021/11/17	1	567.00	0.1	558.00	560.00	0.9	8,526	0.01%
2021/11/16	1	562.00	0.2	563.50	561.00	0.8	8,574	0.01%
2021/11/15	10	590.00	16.1	585.43	562.00	-6.1	8,567	-0.07%
2021/11/12	3.6	579.31	2.5	575.00	574.00	1.1	8,598	0.01%
2021/11/10	5	553.60	7.4	549.91	555.00	-2.4	8,532	-0.03%
2021/11/09	5	547.40	5	543.80	542.00	0	8,549	0.00%
2021/11/08	10.5	541.95	9	537.11	536.00	1.5	8,522	0.02%
2021/11/05	12.5	544.10	8	543.75	558.00	4.5	8,506	0.05%
2021/11/04	4	547.00	3	548.00	535.00	1	8,427	0.01%
2021/11/03	6	522.00	3	514.00	530.00	3	8,376	0.04%
2021/11/02	24.4	531.76	25	528.96	526.00	-0.6	8,331	-0.01%
2021/11/01	7	513.29	6	513.83	514.00	1	8,267	0.01%
2021/10/29	9	487.78	10	486.55	490.50	-1	8,313	-0.01%
2021/10/28	9	468.50	14	470.11	465.50	-5	8,216	-0.06%
2021/10/27	25	467.18	25	466.68	470.50	0	8,151	0.00%
2021/10/26	5	442.00	5	447.00	440.50	0	7,978	0.00%
2021/10/22	8	441.50	6.5	441.85	440.50	1.5	8,096	0.02%
2021/10/21	13	438.50	16	442.69	430.00	-3	8,048	-0.04%
2021/10/20	19	449.50	20	451.43	456.50	-1	8,036	-0.01%
2021/10/19	90	447.63	84	449.26	450.50	6	7,971	0.08%
2021/10/18	4	412.00	3	415.00	412.00	1	7,845	0.01%
2021/10/15	2	408.75	5	413.00	413.50	-3	7,803	-0.04%
2021/10/14	4	394.25	5.5	395.72	392.50	-1.5	7,727	-0.02%
2021/10/13	29	403.26	27	397.39	393.00	2	7,675	0.03%
2021/10/12	13	424.88	12	424.46	418.50	1	7,620	0.01%
2021/10/08	3	437.67	5	432.80	430.00	-2	7,639	-0.03%
2021/10/07	2	425.75	1	425.00	431.00	1	7,595	0.01%
2021/10/06	2	412.75	0	0.00	407.00	2	7,534	0.03%
2021/10/05	2	409.25	5	416.30	425.00	-3	7,507	-0.04%
2021/10/04	1	417.00	0	0.00	401.50	1	7,422	0.01%
2021/10/01	14	431.93	14	435.14	423.00	0	7,494	0.00%
2021/09/30	41	435.89	41	437.34	435.00	0	7,545	0.00%
2021/09/29	14	436.54	11	438.18	419.00	3	7,446	0.04%
2021/09/28	4	445.75	3	450.00	463.00	1	7,375	0.01%
2021/09/27	4	464.63	3	472.83	461.00	1	7,334	0.01%
2021/09/24	2.2	477.59	2	476.00	473.00	0.2	7,293	0.00%
2021/09/23	4	463.38	7	463.00	469.50	-3	7,221	-0.04%
2021/09/22	2	444.75	1	448.00	443.00	1	7,174	0.01%
2021/09/17	3	456.33	3	451.50	460.00	0	7,178	0.00%
2021/09/16	1.1	454.59	4	456.88	449.00	-2.9	7,207	-0.04%
2021/09/15	12.2	436.22	12	437.83	448.50	0.2	7,272	0.00%
2021/09/14	4	442.63	10	443.10	444.00	-6	7,355	-0.08%
2021/09/13	10	431.15	10	428.90	434.00	0	7,539	0.00%
2021/09/10	2	425.25	18	422.44	433.00	-16	7,642	-0.21%
2021/09/09	26	417.60	10	420.60	420.50	16	7,689	0.21%
2021/09/08	32	415.09	42	423.75	410.00	-10	7,719	-0.13%
2021/09/07	40	436.20	30	441.58	438.50	10	7,636	0.13%
2021/09/06	31	442.47	38	440.82	453.50	-7	7,514	-0.09%
2021/09/03	31	422.87	23.1	424.44	427.00	7.9	7,378	0.11%
2021/09/02	1	413.00	0	0.00	413.00	1	7,455	0.01%
2021/09/01	16	421.91	16	417.16	426.00	0	7,564	0.00%
2021/08/31	26	420.85	28	416.79	421.50	-2	7,632	-0.03%
2021/08/30	63	416.48	62	418.44	420.50	1	7,856	0.01%
2021/08/27	49	398.78	46.1	400.77	413.00	2.9	7,882	0.04%
2021/08/26	0	0.00	1	392.00	379.50	-1	7,929	-0.01%
2021/08/25	9	383.83	13.1	387.23	387.50	-4.1	7,950	-0.05%
2021/08/24	4.1	371.21	1	369.50	369.50	3.1	7,916	0.04%
2021/08/23	4	380.88	2.1	385.33	387.00	1.9	8,053	0.02%
2021/08/20	0.6	362.00	4	360.13	365.00	-3.4	8,070	-0.04%
2021/08/19	0	0.00	3	367.67	360.00	-3	8,102	-0.04%
2021/08/18	10	365.70	6	361.83	373.50	4	8,165	0.05%
2021/08/17	13	358.19	13	367.15	352.00	0	8,221	0.00%
2021/08/16	19	374.68	19.4	372.77	375.50	-0.4	8,285	0.00%
2021/08/13	8	383.25	5	383.50	380.00	3	8,408	0.04%
2021/08/12	4	393.25	5	395.80	400.50	-1	8,396	-0.01%
2021/08/11	3	389.00	1	390.00	385.00	2	8,478	0.02%
2021/08/09	2	419.00	2	417.00	402.50	0	9,021	0.00%
2021/08/06	0	0.00	2	416.75	416.00	-2	9,206	-0.02%
2021/08/05	1	412.50	8.1	412.10	414.50	-7.1	9,399	-0.08%
2021/08/04	99	415.32	94	414.18	396.00	5	9,662	0.05%
2021/08/03	1.1	407.27	2	404.00	405.50	-0.9	9,629	-0.01%
2021/08/02	1	389.50	0	0.00	389.50	1	9,681	0.01%
2021/07/30	2.1	398.26	0	0.00	397.00	2.1	9,818	0.02%
2021/07/29	7.3	408.93	16.1	408.61	416.00	-8.8	9,932	-0.09%
2021/07/28	1	382.00	1.1	388.77	383.50	-0.1	9,954	0.00%
2021/07/27	2.1	374.43	1	379.00	375.50	1.1	10,059	0.01%
2021/07/26	3	382.67	2	382.75	385.50	1	10,058	0.01%
2021/07/23	6.1	404.51	2	405.25	391.50	4.1	10,051	0.04%
2021/07/22	0	0.00	1	422.50	427.50	-1	10,131	-0.01%
2021/07/21	1	409.00	0	0.00	409.00	1	10,227	0.01%
2021/07/20	1	419.00	1	421.50	418.50	0	10,396	0.00%
2021/07/19	3	424.00	1	421.50	420.00	2	10,432	0.02%
2021/07/16	0	0.00	6	418.83	436.00	-6	10,488	-0.06%
2021/07/15	10	422.60	0	0.00	419.50	10	10,505	0.10%
2021/07/14	0	0.00	1	435.00	434.00	-1	10,527	-0.01%
2021/07/13	1.1	417.23	0	0.00	420.00	1.1	10,581	0.01%
2021/07/09	1.1	420.86	1	431.50	418.00	0.1	10,783	0.00%
2021/07/08	5	428.90	3	429.00	419.00	2	10,861	0.02%
2021/07/07	5	429.50	6.1	429.45	424.50	-1.1	10,779	-0.01%
2021/07/06	0	0.00	0.1	406.00	407.50	-0.1	10,703	0.00%
2021/07/05	1	389.00	1.1	408.64	406.00	-0.1	10,729	0.00%
2021/07/02	0	0.00	1	385.50	391.50	-1	10,733	-0.01%
2021/07/01	3.1	382.10	1	381.50	379.00	2.1	10,827	0.02%
2021/06/29	1	384.50	1	390.50	389.00	0	11,072	0.00%
2021/06/28	4	389.50	6	391.08	387.50	-2	11,215	-0.02%
2021/06/25	14.2	397.08	16	399.81	393.00	-1.9	11,430	-0.02%
2021/06/24	14	412.43	11	405.64	402.50	3	11,444	0.03%
2021/06/23	3	396.17	5	392.90	394.00	-2	11,434	-0.02%
2021/06/22	11	378.95	16.1	378.75	387.00	-5.1	11,496	-0.04%
2021/06/21	8	363.44	14.3	363.11	358.50	-6.3	11,504	-0.06%
2021/06/18	1	361.00	0.1	358.00	359.50	0.9	11,641	0.01%
2021/06/17	0.1	340.00	0.1	351.00	354.50	0	11,625	0.00%
2021/06/16	1	343.00	0	0.00	340.50	1	11,770	0.01%
2021/06/15	3.1	347.02	3	346.00	347.00	0.1	11,979	0.00%
2021/06/11	1	349.00	1	351.50	345.50	0	12,086	0.00%
2021/06/10	0	0.00	4	353.38	348.50	-4	12,066	-0.03%
2021/06/09	18	357.97	18	361.19	361.50	0	12,014	0.00%
2021/06/08	2	356.50	3	355.83	350.00	-1	12,086	-0.01%
2021/06/07	14	349.46	10	343.55	352.00	4	12,149	0.03%
2021/06/04	6	338.42	5	336.40	341.00	1	12,164	0.01%
2021/06/03	27.1	330.68	28	332.80	335.50	-1	12,286	-0.01%
2021/06/02	1	331.00	1	328.50	319.50	0	12,406	0.00%
2021/06/01	3	329.17	2	330.75	326.00	1	12,809	0.01%
2021/05/31	3	326.83	9	325.11	330.50	-6	12,903	-0.05%
2021/05/28	13	316.15	14	316.43	313.00	-1	12,973	-0.01%
2021/05/27	7	313.29	4	316.88	318.00	3	13,120	0.02%
2021/05/26	21	319.50	22	325.09	318.00	-1	13,659	-0.01%
2021/05/25	7	329.79	8.1	328.83	323.00	-1.1	13,888	-0.01%
2021/05/24	21	316.76	20.4	320.88	322.50	0.6	14,179	0.00%
2021/05/21	7	310.71	6	311.58	315.00	1	14,241	0.01%
2021/05/20	3	293.83	4	294.13	292.00	-1	14,242	-0.01%
2021/05/19	21	310.76	22	309.66	303.50	-1	14,320	-0.01%
2021/05/18	24	311.65	23.1	311.78	310.00	0.9	14,420	0.01%
2021/05/17	83	295.00	88	294.54	302.00	-5	14,416	-0.03%
2021/05/14	10	297.70	5	298.00	290.00	5	14,577	0.03%
2021/05/13	27	278.44	32	275.83	283.50	-5	14,722	-0.03%
2021/05/12	23.1	277.71	27	283.02	268.50	-3.9	14,720	-0.03%
2021/05/11	13.1	292.60	63	291.88	279.50	-49.9	14,604	-0.34%
2021/05/10	10	317.80	8	311.56	307.00	2	14,629	0.01%
2021/05/07	15	309.40	20	311.78	318.00	-5	14,693	-0.03%
2021/05/06	26	304.21	24	299.79	305.00	2	14,811	0.01%
2021/05/05	21	304.50	140	301.54	289.00	-119	14,962	-0.80%	大賣/鉅額交易
2021/05/04	9	299.17	8	298.88	308.00	1	15,155	0.01%
2021/05/03	5	309.60	2	304.50	298.50	3	15,361	0.02%
2021/04/29	12	319.21	14	317.36	318.50	-2	15,576	-0.01%
2021/04/28	14	320.07	13	314.08	316.00	1	15,722	0.01%
2021/04/27	7	302.50	9	306.50	307.50	-2	15,651	-0.01%
2021/04/26	6.1	311.10	5	318.80	305.50	1.1	15,604	0.01%
2021/04/23	11	321.14	10	321.95	324.50	1	15,471	0.01%
2021/04/22	10	321.15	11	320.09	315.50	-1	15,551	-0.01%
2021/04/21	15	321.37	20	319.58	316.00	-5	15,609	-0.03%
2021/04/19	13	324.96	10	328.00	319.50	3	15,976	0.02%
2021/04/16	11	335.55	7	331.21	332.50	4	16,094	0.02%
2021/04/15	8	331.00	6	331.75	341.50	2	16,156	0.01%
2021/04/14	7	317.00	8	317.00	315.50	-1	16,343	-0.01%
2021/04/13	5	327.20	4	330.00	320.00	1	16,600	0.01%
2021/04/12	1.1	327.83	0	0.00	323.00	1.1	17,156	0.01%
2021/04/09	1	335.50	1	337.00	334.50	0	17,408	0.00%
2021/04/08	2	336.50	0.2	334.00	332.50	1.8	17,517	0.01%
2021/04/07	4	347.63	2	347.00	340.50	2	17,676	0.01%
2021/04/06	4	352.50	4	354.38	351.00	0	17,697	0.00%
2021/04/01	15	362.03	14	357.32	351.50	1	17,728	0.01%
2021/03/31	16	351.38	14	349.54	354.00	2	17,659	0.01%
2021/03/30	14	347.82	11	348.09	356.00	3	17,607	0.02%
2021/03/29	4	335.25	2	337.00	332.00	2	17,594	0.01%
2021/03/26	7	330.29	9.2	333.93	335.50	-2.2	17,648	-0.01%
2021/03/25	7.1	333.17	4	336.38	318.00	3.1	17,696	0.02%
2021/03/24	10	320.90	20.1	325.55	326.00	-10.1	17,729	-0.06%
2021/03/23	4.1	314.51	5	323.70	305.50	-0.9	17,862	-0.01%
2021/03/22	2	304.50	3	305.33	306.50	-1	17,897	-0.01%
2021/03/19	2	301.00	2	306.25	307.00	0	18,207	0.00%
2021/03/18	5	310.30	8.1	307.84	312.50	-3.1	18,415	-0.02%
2021/03/17	6	298.67	5	298.50	299.00	1	19,046	0.01%
2021/03/16	3.1	295.97	1	299.00	293.50	2.1	19,039	0.01%
2021/03/15	8	294.19	10	295.65	296.00	-2	19,156	-0.01%
2021/03/12	42	301.08	41	297.10	292.00	1	19,332	0.01%
2021/03/11	6	288.33	6.1	287.21	293.00	-0.1	19,290	0.00%
2021/03/10	28	284.14	28	282.00	283.50	0	19,312	0.00%
2021/03/09	36.1	273.49	37	275.70	273.50	-0.9	19,378	0.00%
2021/03/08	48	296.50	46	297.96	279.50	2	19,323	0.01%
2021/03/05	131	283.00	132.1	283.15	295.00	-1.1	19,253	-0.01%	大買/大賣/
2021/03/04	4	280.38	3	282.33	278.50	1	19,494	0.01%
2021/03/03	34.1	277.98	34	278.35	280.50	0.1	20,089	0.00%
2021/03/02	41	303.12	36	305.00	291.00	5	20,206	0.02%
2021/02/26	83	306.16	97	306.16	299.00	-14	20,621	-0.07%
2021/02/25	81.2	310.14	63	312.48	306.00	18.2	20,571	0.09%
2021/02/24	12	306.54	14.1	302.45	295.00	-2.1	20,482	-0.01%
2021/02/23	9.1	289.62	100	288.05	286.00	-90.9	20,111	-0.45%
2021/02/22	24	299.21	9	297.44	294.50	15	20,077	0.07%
2021/02/19	3	289.00	3	295.50	290.00	0	20,068	0.00%
2021/02/18	8	286.25	10	286.30	288.00	-2	20,471	-0.01%
2021/02/17	24	285.46	20	286.48	286.50	4	20,394	0.02%
2021/02/05	51	266.54	51	260.85	265.00	0	20,323	0.00%
2021/02/04	21	247.76	158	250.07	254.00	-137	20,022	-0.68%	大賣/鉅額交易
2021/02/03	34	245.82	35.1	248.55	243.50	-1.1	19,998	-0.01%
2021/02/02	4	244.25	4	243.75	246.00	0	20,266	0.00%
2021/02/01	24	225.60	25	227.64	233.00	-1	20,194	0.00%
2021/01/29	14	235.43	10	231.10	226.00	4	20,282	0.02%
2021/01/28	33.1	237.27	33	236.39	236.00	0.1	20,453	0.00%
2021/01/27	58	243.94	102.1	241.67	248.00	-44.1	20,900	-0.21%	大賣/
2021/01/26	54	242.93	54	245.05	238.00	0	20,689	0.00%
2021/01/25	53.1	241.13	47	240.90	233.50	6.1	20,465	0.03%
2021/01/22	17	245.97	32	242.06	253.50	-15	20,285	-0.07%
2021/01/21	1	225.00	17.1	227.80	230.50	-16.1	20,632	-0.08%
2021/01/20	25	221.44	113	216.96	216.50	-88	20,912	-0.42%	大賣/
2021/01/19	4.2	222.93	2	224.75	221.00	2.2	20,942	0.01%
2021/01/18	2	218.50	2	221.00	223.00	0	20,942	0.00%
2021/01/15	5	218.40	4	220.75	219.00	1	21,070	0.00%
2021/01/14	0	0.00	2	226.00	224.00	-2	21,183	-0.01%
2021/01/13	55	224.53	47	227.87	220.00	8	21,377	0.04%
2021/01/12	19	217.92	30	221.33	222.00	-11	21,255	-0.05%
2021/01/11	14	217.00	14	219.50	221.00	0	21,231	0.00%
2021/01/08	2	214.75	16	214.47	216.00	-14	21,161	-0.07%
2021/01/07	40.1	214.26	41	215.10	212.50	-0.9	21,266	0.00%
2021/01/06	33	211.45	36	211.68	205.50	-3	21,103	-0.01%
2021/01/05	19	208.37	28	207.79	209.00	-9	20,767	-0.04%
2021/01/04	11	189.77	41	191.71	200.00	-30	20,315	-0.15%
2020/12/31	17	182.00	19	182.26	182.00	-2	20,417	-0.01%
2020/12/30	33	176.50	19	178.50	178.00	14	20,352	0.07%
2020/12/29	15	174.23	17	175.21	175.00	-2	20,296	-0.01%
2020/12/28	16	170.31	19	171.82	173.50	-3	20,363	-0.01%
2020/12/25	9	170.44	59	170.86	168.50	-50	20,484	-0.24%
2020/12/24	10	173.50	7	173.79	171.50	3	20,704	0.01%
2020/12/23	128	176.08	78	174.67	176.50	50	21,025	0.24%	大買/
2020/12/22	121	172.61	132	172.48	170.00	-11	21,244	-0.05%	大買/大賣/
2020/12/21	100	169.15	94	168.57	177.00	6	21,463	0.03%
2020/12/18	53	174.54	51	174.24	173.00	2	21,402	0.01%
2020/12/17	88	179.67	82	180.38	176.50	6	21,487	0.03%
2020/12/16	57	179.41	50	179.44	176.50	7	21,308	0.03%
2020/12/15	163	178.38	147	179.91	174.50	16	21,169	0.08%	大買/大賣/
2020/12/14	150	180.94	157	180.49	186.00	-7	21,176	-0.03%	大買/大賣/
2020/12/11	707	184.65	175	186.47	173.50	532	21,227	2.51%	大買/大賣/鉅額交易
2020/12/10	7	177.57	4	178.13	178.00	3	20,892	0.01%
2020/12/09	15	176.67	9	176.67	177.00	6	20,964	0.03%
2020/12/08	78	176.98	93	176.91	180.00	-15	21,114	-0.07%
2020/12/07	94	174.52	93	175.81	172.50	1	21,181	0.00%
2020/12/04	68	171.93	67	172.65	169.50	1	21,257	0.00%
2020/12/03	40	171.00	31	173.06	172.00	9	21,423	0.04%
2020/12/02	137	178.47	136	178.99	177.50	1	21,593	0.00%	大買/大賣/
2020/12/01	79	174.91	82	176.04	175.00	-3	21,832	-0.01%
2020/11/30	279	180.07	292	180.14	181.00	-13	22,146	-0.06%	大買/大賣/
2020/11/27	492	171.30	477	171.51	171.00	15	22,106	0.07%	大買/大賣/
2020/11/26	232	160.39	232	160.74	165.00	0	21,958	0.00%	大買/大賣/
2020/11/25	242	154.21	338	154.85	150.00	-96	21,831	-0.44%	大買/大賣/
2020/11/24	294	147.36	199	146.13	152.50	95	21,510	0.44%	大買/大賣/
2020/11/23	16	141.22	20	140.68	139.00	-4	21,122	-0.02%
2020/11/20	6	136.92	5	137.10	138.00	1	21,154	0.00%
2020/11/19	5	137.40	4	138.25	136.50	1	21,594	0.00%
2020/11/18	18	142.17	20	140.50	140.50	-2	22,024	-0.01%
2020/11/17	31	142.69	34	143.93	144.00	-3	22,546	-0.01%
2020/11/16	30	136.05	36	134.78	134.50	-6	22,619	-0.03%
2020/11/13	17	131.62	20	132.80	133.50	-3	23,023	-0.01%
2020/11/12	7	131.00	24	130.44	133.00	-17	23,372	-0.07%
2020/11/11	187	134.43	189	133.38	130.00	-2	24,230	-0.01%	大買/大賣/
2020/11/10	41	130.27	54	130.10	131.00	-13	24,580	-0.05%
2020/11/09	65	128.48	65	128.60	125.50	0	24,922	0.00%
2020/11/06	35	128.76	28	128.75	126.50	7	25,163	0.03%
2020/11/05	12	126.79	13	127.15	127.50	-1	25,319	0.00%
2020/11/04	122	120.97	140	121.76	125.50	-18	25,317	-0.07%	大買/大賣/
2020/11/03	64	117.13	117	117.71	118.00	-53	24,845	-0.21%	大賣/
2020/11/02	71	116.34	67	116.47	116.50	4	25,018	0.02%
2020/10/30	183	114.61	186	114.43	115.50	-3	25,649	-0.01%	大買/大賣/
2020/10/29	277	110.51	281	111.19	114.50	-4	25,690	-0.02%	大買/大賣/
2020/10/28	96	114.93	87	115.37	111.00	9	25,271	0.04%
2020/10/27	114	118.11	115	117.75	121.00	-1	24,968	0.00%	大買/大賣/
2020/10/26	2	119.75	3	120.00	119.00	-1	25,251	0.00%
2020/10/23	58	120.91	6	121.75	121.00	52	25,337	0.21%
2020/10/22	33	123.36	30	124.00	121.50	3	25,415	0.01%
2020/10/21	34	129.71	29	129.97	125.50	5	25,266	0.02%
2020/10/20	1	128.50	2	127.50	130.00	-1	25,065	0.00%
2020/10/19	43	129.58	49	129.77	126.50	-6	25,132	-0.02%
2020/10/16	4	128.50	1	126.50	124.50	3	25,702	0.01%
2020/10/15	72	128.58	69	128.57	128.00	3	25,721	0.01%
2020/10/14	32	126.34	35	126.94	127.50	-3	25,500	-0.01%
2020/10/12	31	124.53	31	125.29	124.50	0	25,464	0.00%
2020/10/08	1	126.00	35	125.17	127.00	-34	25,504	-0.13%
2020/10/07	37	120.14	12	121.50	121.50	25	25,230	0.10%
2020/10/06	3	121.83	55	122.01	121.50	-52	25,325	-0.21%
2020/10/05	91	118.25	75	118.57	119.50	16	25,291	0.06%
2020/09/30	105	116.69	103	116.98	118.00	2	25,190	0.01%	大買/大賣/
2020/09/29	85	117.94	56	118.40	116.00	29	25,088	0.12%
2020/09/28	108	119.38	106	119.71	120.50	2	24,889	0.01%	大買/大賣/
2020/09/25	91	119.51	77	119.66	113.00	14	24,582	0.06%
2020/09/24	83	123.33	73	123.66	119.50	10	24,484	0.04%
2020/09/23	16	127.47	17	128.00	128.00	-1	24,310	0.00%
2020/09/22	147	129.27	142	129.84	127.00	5	24,831	0.02%	大買/大賣/
2020/09/21	66	135.22	185	133.50	130.00	-119	24,943	-0.48%	大賣/鉅額交易
2020/09/18	3	135.00	3	134.00	134.50	0	24,915	0.00%
2020/09/17	58	135.47	58	135.88	136.00	0	24,892	0.00%
2020/09/16	114	132.67	115	132.67	133.00	-1	24,713	0.00%	大買/大賣/
2020/09/15	364	131.03	369	131.29	129.50	-5	24,499	-0.02%	大買/大賣/
2020/09/14	13	127.00	17	124.53	125.50	-4	24,093	-0.02%
2020/09/11	70	123.13	65	123.47	123.00	5	24,262	0.02%
2020/09/10	99	128.27	98	128.20	126.00	1	24,201	0.00%
2020/09/09	89	125.94	89	126.71	132.00	0	24,286	0.00%
2020/09/08	144	130.07	140	130.78	128.00	4	24,190	0.02%	大買/大賣/
2020/09/07	165	130.67	501	133.58	126.50	-336	24,242	-1.39%	大買/大賣/鉅額交易
2020/09/04	117	136.42	112	137.00	136.50	5	24,763	0.02%	大買/大賣/
2020/09/03	23	138.13	25	138.86	138.00	-2	25,002	-0.01%
2020/09/02	216	133.76	213	133.71	131.00	3	24,461	0.01%	大買/大賣/
2020/09/01	12	124.38	17	129.71	132.50	-5	23,928	-0.02%
2020/08/31	14	121.07	11	121.45	120.50	3	23,549	0.01%
2020/08/28	5	125.20	2	125.75	123.00	3	23,383	0.01%
2020/08/27	5	130.90	0	0.00	129.00	5	23,254	0.02%
2020/08/26	2	130.75	2	131.25	131.00	0	23,598	0.00%
2020/08/25	16	129.53	20	130.58	129.00	-4	23,887	-0.02%
2020/08/24	31	132.65	18	128.44	132.00	13	23,450	0.06%
2020/08/21	52	139.17	61	137.07	140.50	-9	23,067	-0.04%
2020/08/20	12	130.71	45	137.53	128.00	-33	22,561	-0.15%
2020/08/19	43	142.03	6	144.25	142.00	37	22,319	0.17%
2020/08/18	7	140.57	42.5	139.38	138.50	-35.5	22,087	-0.16%
2020/08/17	83	140.37	90	141.54	138.50	-7	22,089	-0.03%
2020/08/14	58	134.63	43	135.58	144.00	15	21,462	0.07%
2020/08/13	102	137.11	17	135.03	131.00	85	21,254	0.40%	大買/
2020/08/12	20	126.50	84	126.11	129.00	-64	21,126	-0.30%
2020/08/11	27	116.78	16	117.16	117.50	11	20,834	0.05%
2020/08/10	24	119.48	35	119.30	120.00	-11	20,473	-0.05%
2020/08/07	8	115.19	23	115.70	113.50	-15	20,183	-0.07%
2020/08/06	53	116.79	54	118.68	118.50	-1	20,065	0.00%
2020/08/05	57	114.69	29	118.24	116.00	28	19,961	0.14%
2020/08/04	18	110.14	33	107.00	111.50	-15	19,411	-0.08%
2020/08/03	5	102.60	8	104.00	101.50	-3	19,281	-0.02%
2020/07/31	12	100.03	2	100.50	100.00	10	19,193	0.05%
2020/07/30	30	97.30	30	99.52	100.00	0	19,020	0.00%
2020/07/29	2	95.20	2	95.70	94.60	0	18,671	0.00%
2020/07/28	13	96.75	22	96.45	96.10	-9	18,568	-0.05%
2020/07/27	6	94.13	8	93.36	94.40	-2	18,413	-0.01%
2020/07/24	9	93.17	2	92.55	92.30	7	18,529	0.04%
2020/07/23	6	95.73	6	95.50	96.00	0	18,691	0.00%
2020/07/22	56	94.04	57	95.08	96.50	-1	18,608	-0.01%
2020/07/21	2	88.60	14.6	89.13	89.80	-12.6	17,942	-0.07%
2020/07/20	0	0.00	2	80.75	81.70	-2	18,263	-0.01%
2020/07/17	1	80.40	16	79.91	79.80	-15	18,346	-0.08%
2020/07/16	20	82.02	3	81.83	81.80	17	18,413	0.09%
2020/07/15	0	0.00	15	81.32	80.50	-15	18,412	-0.08%
2020/07/14	15	79.50	12	79.57	79.00	3	18,485	0.02%
2020/07/13	2	82.25	0	0.00	82.70	2	18,653	0.01%
2020/07/10	2	82.85	2	82.20	82.70	0	18,846	0.00%
2020/07/09	68	86.35	6	86.68	86.10	62	19,015	0.33%
2020/07/08	1	87.30	2	88.55	88.10	-1	19,258	-0.01%
2020/07/07	203	86.02	260	85.54	85.40	-57	19,298	-0.30%	大買/大賣/
2020/07/06	5	87.72	9	86.74	86.50	-4	19,317	-0.02%
2020/07/03	4	85.58	25	84.60	84.30	-21	19,427	-0.11%
2020/07/02	45	80.05	20	81.04	81.90	25	19,400	0.13%
2020/07/01	20	81.65	13	81.56	78.40	7	19,314	0.04%
2020/06/30	10	77.62	32	77.26	79.30	-22	18,858	-0.12%
2020/06/29	3	72.23	48	72.39	72.10	-45	18,765	-0.24%
2020/06/24	0	0.00	3	71.23	72.10	-3	18,843	-0.02%
2020/06/23	8	72.71	7	70.51	70.50	1	19,099	0.01%
2020/06/22	7	72.33	6	72.72	72.50	1	19,195	0.01%
2020/06/18	355	68.89	16	69.44	69.40	339	19,140	1.77%	大買/鉅額交易
2020/06/17	2	67.90	1	67.80	67.80	1	18,947	0.01%
2020/06/16	14	66.57	8	68.04	66.50	6	18,966	0.03%
2020/06/15	16	64.82	10	63.50	63.30	6	18,702	0.03%
2020/06/12	15	64.89	3	65.23	65.40	12	18,726	0.06%
2020/06/11	117	67.10	15	68.36	65.90	102	18,425	0.55%	大買/鉅額交易
2020/06/10	3	63.13	30	64.23	65.30	-27	17,466	-0.15%
2020/06/09	2	60.00	2	59.40	59.40	0	16,885	0.00%
2020/06/05	25	60.96	7	60.41	60.40	18	16,913	0.11%
2020/06/03	10	59.24	2	59.40	59.40	8	16,950	0.05%
2020/06/02	30	60.67	7	61.30	59.70	23	16,883	0.14%
2020/06/01	17	58.42	15	60.21	60.30	2	16,561	0.01%
2020/05/29	9	55.67	6	55.75	56.00	3	16,149	0.02%
2020/05/28	1	55.00	1	56.70	55.00	0	16,444	0.00%
2020/05/27	14	56.46	9	56.38	56.00	5	16,532	0.03%
2020/05/26	9	55.21	11	56.55	56.20	-2	16,481	-0.01%
2020/05/25	4	54.95	1	54.70	54.70	3	16,235	0.02%
2020/05/22	8	56.35	18	57.47	54.10	-10	16,085	-0.06%
2020/05/21	40	59.35	8	59.10	58.70	32	15,936	0.20%
2020/05/20	1	58.20	0	0.00	57.80	1	16,305	0.01%
2020/05/19	5	58.46	2	59.35	58.50	3	16,013	0.02%
2020/05/18	2	63.00	1	63.60	63.00	1	15,354	0.01%
2020/05/14	30	72.10	61	71.63	70.50	-31	15,197	-0.20%
2020/05/13	65	73.11	37	73.50	72.80	28	15,197	0.18%
2020/05/12	11	72.67	2	72.90	71.80	9	15,159	0.06%
2020/05/11	2	72.80	6	74.08	75.20	-4	15,088	-0.03%
2020/05/08	2	71.55	3	71.23	71.30	-1	14,939	-0.01%
2020/05/07	410	70.82	10	70.35	69.50	400	14,955	2.67%	大買/鉅額交易
2020/05/06	0	0.00	5	70.08	69.60	-5	14,843	-0.03%
2020/05/05	2	69.60	2	70.70	69.80	0	14,850	0.00%
2020/05/04	3	69.67	0	0.00	70.50	3	14,777	0.02%
2020/04/30	5	72.54	121	72.37	71.30	-116	14,741	-0.79%	大賣/鉅額交易
2020/04/29	22	72.47	13	71.88	72.00	9	14,677	0.06%
2020/04/28	103	70.08	6	69.22	70.50	97	14,493	0.67%	大買/
2020/04/24	1	66.70	1	67.50	67.50	0	14,120	0.00%
2020/04/23	16	67.83	1	70.00	68.10	15	14,001	0.11%
2020/04/22	3	64.93	1	65.00	65.40	2	13,543	0.01%
2020/04/20	1	65.90	1	65.80	65.70	0	13,386	0.00%
2020/04/17	10	65.95	12	64.86	64.50	-2	13,446	-0.01%
2020/04/16	4	65.25	3	64.43	65.00	1	13,214	0.01%
2020/04/15	8	64.94	7	64.87	62.10	1	12,910	0.01%
2020/04/14	10	58.48	9	60.21	62.10	1	12,508	0.01%
2020/04/13	4	56.98	1	57.20	56.50	3	12,269	0.02%
2020/04/10	2	51.60	0	0.00	53.70	2	11,965	0.02%
2020/04/09	2	52.05	3	52.10	52.00	-1	11,825	-0.01%
2020/04/08	2	53.80	2	52.90	53.40	0	11,714	0.00%
2020/04/07	8	55.13	10	56.60	53.40	-2	11,489	-0.02%
2020/04/06	1	53.50	0	0.00	54.30	1	11,222	0.01%
2020/04/01	11	52.85	9	52.98	53.80	2	11,126	0.02%
2020/03/31	2	54.65	10	54.39	55.00	-8	10,938	-0.07%
2020/03/30	8	51.68	0	0.00	52.40	8	10,584	0.08%
2020/03/27	1,237	50.61	16	49.98	50.40	1,221	10,329	11.82%	大買/鉅額交易
2020/03/26	7	45.56	2	45.23	47.00	5	9,955	0.05%
2020/03/25	0	0.00	1	43.65	43.65	-1	9,663	-0.01%
2020/03/24	1	39.50	0	0.00	39.70	1	9,510	0.01%
2020/03/23	1	39.60	1	38.80	38.70	0	9,309	0.00%
2020/03/20	3	45.80	5	46.25	43.00	-2	9,177	-0.02%
2020/03/19	8	46.29	14	45.81	42.85	-6	8,913	-0.07%
2020/03/18	14	48.63	3	48.60	47.60	11	8,805	0.12%
2020/03/13	1	44.25	0	0.00	46.70	1	8,509	0.01%
2020/03/12	5	51.96	0	0.00	49.00	5	8,368	0.06%
2020/03/11	2	56.10	3	54.80	54.20	-1	8,281	-0.01%
2020/03/10	12	56.30	6	55.18	56.00	6	8,218	0.07%
2020/03/09	13	56.43	8	57.63	55.00	5	8,085	0.06%
2020/03/06	1	56.20	2	57.30	57.40	-1	7,895	-0.01%
2020/03/05	2	56.85	5	57.78	56.10	-3	7,883	-0.04%
2020/03/04	10	55.50	12	56.28	56.20	-2	7,683	-0.03%
2020/03/03	10	55.94	5	56.56	55.50	5	7,573	0.07%
2020/03/02	1	53.90	2	55.00	56.00	-1	7,183	-0.01%
2020/02/27	1	53.00	0	0.00	53.00	1	6,883	0.01%
2020/02/26	3	55.83	1	55.10	55.20	2	6,724	0.03%
2020/02/25	2	56.50	3	56.37	55.30	-1	6,595	-0.02%
2020/02/24	15	55.95	13	56.32	56.90	2	6,535	0.03%
2020/02/21	6	52.12	7	52.93	55.80	-1	6,145	-0.02%
2020/02/20	5	49.92	7	50.46	50.80	-2	5,405	-0.04%
2020/02/19	1	48.70	69	48.04	48.55	-68	5,207	-1.31%
2020/02/17	65	47.06	10	46.85	47.00	55	5,213	1.05%
2020/02/14	0	0.00	56	47.73	47.70	-56	5,196	-1.08%
2020/02/13	55	47.49	0	0.00	47.50	55	5,273	1.04%
2020/02/11	2	44.10	3	45.15	45.05	-1	5,299	-0.02%
2020/02/10	1	41.60	0	0.00	42.90	1	5,307	0.02%
2020/02/06	10	46.00	1	46.00	46.00	9	5,311	0.17%
2020/01/30	1	44.90	1	45.85	44.85	0	6,035	0.00%
2020/01/17	2	50.20	1	49.65	50.20	1	6,223	0.02%
2020/01/16	1	50.10	0	0.00	49.85	1	6,636	0.02%
2020/01/13	0	0.00	4	49.45	50.00	-4	7,701	-0.05%
2020/01/10	0	0.00	2	46.90	46.75	-2	7,519	-0.03%
2020/01/08	1	45.40	0	0.00	45.15	1	7,754	0.01%
2020/01/07	0	0.00	2	45.63	45.40	-2	7,872	-0.03%
2020/01/06	4	44.96	0	0.00	44.55	4	7,947	0.05%
2020/01/03	2	47.00	0	0.00	46.65	2	7,980	0.03%
2020/01/02	0	0.00	2	47.45	47.90	-2	8,196	-0.02%
2019/12/30	2	46.25	1	46.20	45.90	1	8,587	0.01%
2019/12/26	2	47.20	0	0.00	47.20	2	8,661	0.02%
2019/12/24	1	47.60	0	0.00	47.50	1	8,993	0.01%
2019/12/19	1	48.60	0	0.00	48.70	1	9,519	0.01%
2019/12/17	0	0.00	1	49.60	49.60	-1	9,939	-0.01%
2019/12/10	2	48.93	0	0.00	48.50	2	11,984	0.02%
2019/12/03	0	0.00	3	49.67	50.20	-3	12,467	-0.02%
2019/12/02	1	48.50	0	0.00	48.60	1	12,507	0.01%
2019/11/29	0	0.00	3	51.70	51.20	-3	12,596	-0.02%
2019/11/28	1	51.90	1	52.20	52.20	0	12,651	0.00%
2019/11/21	1	51.00	0	0.00	51.40	1	12,883	0.01%
2019/11/20	3	53.00	40	53.20	52.80	-37	12,804	-0.29%
2019/11/19	1	53.90	0	0.00	54.00	1	12,980	0.01%
2019/11/18	1	53.80	0	0.00	54.50	1	12,994	0.01%
2019/11/14	0	0.00	2	54.50	53.00	-2	13,072	-0.02%
2019/11/13	1	54.40	1	54.40	54.00	0	13,100	0.00%
2019/11/12	1	53.00	4	54.23	55.00	-3	13,217	-0.02%
2019/11/11	1	54.90	2	53.45	52.70	-1	13,274	-0.01%
2019/11/08	0	0.00	1	53.50	53.60	-1	13,208	-0.01%
2019/11/06	1	54.20	0	0.00	53.80	1	13,146	0.01%
2019/11/04	9	54.41	8	54.38	54.70	1	13,186	0.01%
2019/11/01	4	53.95	1	54.10	54.20	3	13,132	0.02%
2019/10/31	0	0.00	6	55.67	55.40	-6	13,108	-0.05%
2019/10/30	1	57.30	0	0.00	56.10	1	13,141	0.01%
2019/10/29	4	56.20	9	56.63	56.50	-5	12,960	-0.04%
2019/10/28	11	56.87	12	57.24	56.50	-1	12,829	-0.01%
2019/10/25	44	56.85	1	57.30	56.60	43	12,785	0.34%
2019/10/24	11	56.71	13	56.68	57.70	-2	12,690	-0.02%
2019/10/23	10	56.55	8	55.70	55.30	2	12,416	0.02%
2019/10/22	14	54.54	6	55.70	55.90	8	12,379	0.06%
2019/10/21	3	50.90	0	0.00	50.90	3	11,771	0.03%
2019/10/18	1	50.80	0	0.00	51.30	1	11,965	0.01%
2019/10/17	0	0.00	500	51.13	51.20	-500	12,250	-4.08%	大賣/鉅額交易
2019/10/16	1	51.50	0	0.00	50.90	1	12,597	0.01%
2019/10/14	10	51.24	16	50.84	51.00	-6	12,356	-0.05%
2019/10/09	1	49.10	3	48.97	49.00	-2	12,257	-0.02%
2019/10/08	9	50.07	3	50.03	49.00	6	12,218	0.05%
2019/10/07	102	52.00	5	50.82	52.00	97	12,094	0.80%	大買/
2019/10/04	406	50.42	1	50.10	50.40	405	11,927	3.40%	大買/鉅額交易
2019/10/01	0	0.00	1	49.35	49.35	-1	11,880	-0.01%
2019/09/27	0	0.00	5	49.50	50.60	-5	11,792	-0.04%
2019/09/26	5	51.30	0	0.00	50.00	5	11,732	0.04%
2019/09/25	0	0.00	3	49.83	49.80	-3	11,662	-0.03%
2019/09/23	4	51.43	0	0.00	50.50	4	11,671	0.03%
2019/09/20	0	0.00	2	49.30	49.55	-2	11,584	-0.02%
2019/09/19	10	49.83	11	49.90	49.90	-1	11,494	-0.01%
2019/09/18	1	49.85	2	49.63	49.85	-1	11,286	-0.01%
2019/09/17	1	48.00	1	47.60	48.80	0	10,971	0.00%
2019/09/16	9	46.83	12	47.11	47.30	-3	10,652	-0.03%
2019/09/12	2	43.08	7	42.99	43.80	-5	10,271	-0.05%
2019/09/11	2	41.40	0	0.00	41.35	2	10,460	0.02%
2019/09/10	0	0.00	3	41.57	41.55	-3	10,575	-0.03%
2019/09/09	0	0.00	17	41.30	41.05	-17	10,795	-0.16%
2019/09/05	15	43.20	11	43.34	42.80	4	10,905	0.04%
2019/09/04	2	41.98	4	41.70	42.00	-2	11,021	-0.02%
2019/09/03	3	41.28	3	42.55	40.75	0	11,207	0.00%
2019/08/30	4	41.01	2	40.80	40.30	2	11,103	0.02%
2019/08/29	0	0.00	1	40.00	39.85	-1	11,137	-0.01%
2019/08/27	1	39.60	0	0.00	38.90	1	11,287	0.01%
2019/08/26	3	39.48	3	39.97	39.00	0	11,364	0.00%
2019/08/23	1	41.85	0	0.00	41.70	1	11,441	0.01%
2019/08/22	2	42.40	2	42.65	42.10	0	11,611	0.00%
2019/08/21	3	41.87	3	42.03	41.65	0	11,657	0.00%
2019/08/20	4	41.63	1	41.45	41.30	3	11,863	0.03%
2019/08/16	1	41.70	11	41.58	41.60	-10	12,307	-0.08%
2019/08/15	3	41.57	3	41.68	41.85	0	12,377	0.00%
2019/08/14	10	42.13	0	0.00	41.10	10	12,382	0.08%
2019/08/08	0	0.00	3	39.52	39.80	-3	12,449	-0.02%
2019/08/07	2	39.25	2	39.13	38.20	0	12,443	0.00%
2019/08/06	1	35.60	1	37.00	39.75	0	12,402	0.00%
2019/08/05	3	38.90	0	0.00	38.25	3	12,331	0.02%
2019/07/31	1	42.35	0	0.00	42.50	1	12,306	0.01%
2019/07/30	5	42.57	1	41.90	42.00	4	12,355	0.03%
2019/07/29	0	0.00	3	44.92	43.80	-3	12,241	-0.02%
2019/07/25	4	44.30	4	44.34	44.40	0	12,142	0.00%
2019/07/24	2	43.43	5	43.83	45.00	-3	12,018	-0.02%
2019/07/23	6	41.78	3	42.07	41.75	3	11,824	0.03%
2019/07/22	0	0.00	2	41.18	41.70	-2	11,745	-0.02%
2019/07/19	2	41.65	2	40.85	41.00	0	11,591	0.00%
2019/07/18	5	40.96	7	40.04	39.80	-2	11,394	-0.02%
2019/07/17	0	0.00	310	40.00	39.25	-310	11,135	-2.78%	大賣/鉅額交易
2019/07/16	3	40.18	1	40.05	39.65	2	11,312	0.02%
2019/07/12	0	0.00	2	39.18	39.60	-2	11,601	-0.02%
2019/07/11	1	39.00	12	39.68	39.70	-11	11,686	-0.09%
2019/07/09	12	37.97	0	0.00	37.60	12	11,532	0.10%
2019/07/08	4	40.33	0	0.00	40.40	4	11,434	0.03%
2019/07/03	0	0.00	5	41.30	41.65	-5	11,665	-0.04%
2019/07/01	0	0.00	18	42.78	43.25	-18	11,679	-0.15%
2019/06/28	6	39.98	6	39.35	39.35	0	11,664	0.00%
2019/06/27	17	39.84	22	39.75	39.55	-5	11,856	-0.04%
2019/06/25	0	0.00	6	38.48	38.50	-6	12,158	-0.05%
2019/06/24	0	0.00	1	39.10	39.10	-1	12,282	-0.01%
2019/06/20	28	38.97	1	38.85	38.70	27	12,545	0.22%
2019/06/19	6	39.00	10	39.28	39.35	-4	12,462	-0.03%
2019/06/18	3	35.67	0	0.00	36.15	3	12,064	0.02%
2019/06/17	0	0.00	9	37.00	36.95	-9	12,255	-0.07%
2019/06/14	2	36.25	0	0.00	36.50	2	12,161	0.02%
2019/06/13	3	37.65	0	0.00	37.35	3	12,247	0.02%
2019/06/12	11	37.61	10	37.67	37.75	1	12,018	0.01%
2019/06/11	0	0.00	10	36.08	37.50	-10	11,473	-0.09%
2019/06/10	18	33.47	13	33.65	34.10	5	11,177	0.04%
2019/06/05	10	33.50	30	33.30	32.65	-20	10,990	-0.18%
2019/06/04	0	0.00	5	33.30	32.55	-5	10,954	-0.05%
2019/05/31	0	0.00	1	33.00	32.70	-1	10,794	-0.01%
2019/05/30	1	31.70	2	32.10	32.00	-1	10,711	-0.01%
2019/05/29	2	29.45	3	31.05	31.55	-1	10,536	-0.01%
2019/05/28	3	30.53	32	30.03	30.35	-29	10,470	-0.28%
2019/05/27	1	30.00	2	30.15	29.80	-1	10,423	-0.01%
2019/05/24	30	32.20	2	31.25	31.25	28	10,197	0.27%
2019/05/23	4	33.49	0	0.00	32.75	4	9,939	0.04%
2019/05/22	3	36.83	0	0.00	36.05	3	9,712	0.03%
2019/05/20	0	0.00	11	38.91	38.15	-11	9,561	-0.12%
2019/05/17	21	42.79	10	40.82	40.60	11	9,478	0.12%
2019/05/15	2	45.75	2	47.00	46.80	0	9,431	0.00%
2019/05/14	2	44.20	2	43.50	43.50	0	9,402	0.00%
2019/05/09	5	48.00	0	0.00	46.10	5	9,432	0.05%
2019/05/08	6	48.63	4	48.53	48.70	2	9,379	0.02%
2019/05/07	4	46.23	2	47.50	47.50	2	9,300	0.02%
2019/05/06	1	44.20	0	0.00	43.80	1	9,223	0.01%
2019/04/30	0	0.00	1	46.40	46.50	-1	9,301	-0.01%
2019/04/29	1	44.60	0	0.00	45.40	1	9,332	0.01%
2019/04/24	30	50.05	0	0.00	51.00	30	9,414	0.32%
2019/04/23	3	51.10	6	51.70	50.60	-3	9,360	-0.03%
2019/04/22	1	54.50	1	52.80	53.80	0	9,309	0.00%
2019/04/19	0	0.00	86	50.72	52.00	-86	9,170	-0.94%
2019/04/18	180	48.93	180	48.14	48.15	0	8,936	0.00%	大買/大賣/
2019/04/17	85	48.13	0	0.00	48.55	85	8,983	0.95%
2019/04/16	1	48.00	0	0.00	48.00	1	8,901	0.01%
2019/04/12	0	0.00	62	47.08	46.35	-62	8,939	-0.69%
2019/04/09	0	0.00	96	47.70	46.55	-96	8,890	-1.08%
2019/04/08	3	50.20	0	0.00	51.10	3	8,932	0.03%
2019/04/03	131	49.32	10	49.15	49.20	121	8,974	1.35%	大買/鉅額交易
2019/04/02	32	47.95	3	48.08	48.30	29	9,024	0.32%
2019/04/01	5	46.85	5	46.65	45.00	0	8,933	0.00%
2019/03/27	2	42.35	1	42.70	44.00	1	8,607	0.01%
2019/03/25	1	42.50	0	0.00	43.35	1	8,492	0.01%
2019/03/22	0	0.00	1	44.50	44.20	-1	8,623	-0.01%
2019/03/21	0	0.00	1	42.55	42.15	-1	8,721	-0.01%
2019/03/20	3	42.10	2	42.00	42.00	1	8,977	0.01%
2019/03/18	0	0.00	1	39.30	39.30	-1	9,650	-0.01%
2019/03/14	0	0.00	3	36.78	36.90	-3	10,311	-0.03%
2019/03/13	1	36.30	0	0.00	36.30	1	10,443	0.01%
2019/03/12	0	0.00	2	36.53	36.30	-2	10,691	-0.02%
2019/03/06	1	38.60	0	0.00	37.80	1	11,975	0.01%
2019/03/05	2	38.73	0	0.00	38.15	2	12,156	0.02%
2019/03/04	2	38.25	0	0.00	38.70	2	12,150	0.02%
2019/02/27	1	37.85	0	0.00	37.75	1	12,186	0.01%
2019/02/26	0	0.00	1	38.35	38.50	-1	12,076	-0.01%
2019/02/25	1	37.10	0	0.00	36.80	1	11,876	0.01%
2019/02/22	0	0.00	2	36.15	36.05	-2	11,864	-0.02%
2019/02/21	1	36.90	0	0.00	36.85	1	11,862	0.01%
2019/02/20	2	38.20	1	38.05	37.90	1	11,865	0.01%
2019/02/19	1	37.75	0	0.00	38.30	1	11,809	0.01%
2019/02/15	1	38.40	0	0.00	37.60	1	12,073	0.01%
2019/02/11	0	0.00	3	36.57	37.25	-3	12,048	-0.02%
2019/01/30	1	36.60	0	0.00	35.95	1	12,073	0.01%
2019/01/28	1	36.30	0	0.00	36.20	1	12,095	0.01%
2019/01/17	1	35.50	4	35.85	35.55	-3	11,648	-0.03%
2019/01/16	4	34.65	0	0.00	34.65	4	11,481	0.03%
2019/01/14	2	34.45	2	34.45	34.30	0	11,431	0.00%
2019/01/08	1	34.70	2	34.88	35.20	-1	11,047	-0.01%
2019/01/07	1	34.30	0	0.00	34.70	1	10,995	0.01%
2019/01/04	0	0.00	2	33.75	33.50	-2	10,953	-0.02%
2019/01/03	1	34.55	0	0.00	34.70	1	10,943	0.01%
2019/01/02	1	34.75	1	34.40	34.10	0	10,824	0.00%
2018/12/28	0	0.00	4	33.70	33.80	-4	10,841	-0.04%
2018/12/27	1	34.05	2	33.65	33.65	-1	10,850	-0.01%
2018/12/26	0	0.00	2	33.75	32.80	-2	10,677	-0.02%
2018/12/24	2	36.68	3	36.47	37.45	-1	10,361	-0.01%
2018/12/21	3	35.05	3	36.20	36.30	0	10,278	0.00%
2018/12/20	2	34.30	0	0.00	34.80	2	10,098	0.02%
2018/12/19	4	35.06	0	0.00	35.10	4	9,975	0.04%
2018/12/18	3	36.15	4	36.55	36.30	-1	9,811	-0.01%
2018/12/17	1	36.80	1	36.20	37.35	0	9,706	0.00%
2018/12/14	3	36.58	3.4	37.21	37.20	-0.4	9,423	0.00%
2018/12/13	0	0.00	3	38.85	37.75	-3	9,117	-0.03%
2018/12/12	9	41.40	133	41.97	39.65	-124	8,849	-1.40%	大賣/鉅額交易
2018/12/11	130	39.06	5	39.02	40.00	125	8,632	1.45%	大買/鉅額交易
2018/12/10	6	37.36	4	36.76	36.40	2	8,376	0.02%
2018/12/07	3	34.35	22	35.68	35.75	-19	8,035	-0.24%
2018/12/06	0	0.00	1	32.60	32.50	-1	7,826	-0.01%
2018/12/05	4	34.56	2	34.95	34.50	2	7,775	0.03%
2018/12/04	2	34.70	2	35.48	34.15	0	7,604	0.00%
2018/12/03	0	0.00	1	33.35	33.45	-1	7,323	-0.01%
2018/11/29	2	31.65	4	31.63	30.00	-2	7,093	-0.03%
2018/11/28	7	31.13	5	31.10	31.15	2	6,655	0.03%
2018/11/22	0	0.00	1	30.50	29.80	-1	6,320	-0.02%
2018/11/21	1	30.30	0	0.00	30.15	1	6,279	0.02%
2018/11/20	0	0.00	1	30.15	30.15	-1	6,230	-0.02%
2018/11/16	1	31.85	0	0.00	32.00	1	6,094	0.02%
2018/11/15	0	0.00	1	33.30	32.60	-1	6,026	-0.02%
2018/11/14	1	32.50	6	32.57	32.90	-5	5,900	-0.08%
2018/11/13	3	30.85	13	30.92	31.10	-10	5,631	-0.18%
2018/11/08	0	0.00	5	30.73	29.70	-5	5,481	-0.09%
2018/11/06	0	0.00	1	27.10	26.95	-1	5,306	-0.02%
2018/11/05	1	28.05	0	0.00	28.05	1	5,299	0.02%
2018/11/02	1	25.85	2	25.80	25.90	-1	5,270	-0.02%
2018/11/01	1	25.30	0	0.00	25.20	1	5,330	0.02%
2018/10/17	1	24.50	0	0.00	24.35	1	4,821	0.02%
2018/10/09	3	26.72	3	26.35	26.60	0	4,532	0.00%
2018/10/08	1	27.20	0	0.00	26.80	1	4,491	0.02%
2018/10/05	6	29.49	5	29.00	28.80	1	4,394	0.02%
2018/10/04	2	29.75	50	29.96	29.70	-48	4,309	-1.11%
2018/10/03	150	31.00	112	30.83	30.85	38	4,247	0.89%	大買/大賣/
2018/09/28	25	29.62	11	29.60	30.05	14	4,025	0.35%
2018/09/27	0	0.00	3	29.10	29.40	-3	3,937	-0.08%
2018/09/26	2	30.25	5	30.10	29.90	-3	3,854	-0.08%
2018/09/25	5	31.65	6	31.42	31.50	-1	3,757	-0.03%
2018/09/21	1	31.55	0	0.00	31.15	1	3,712	0.03%
2018/09/20	8	32.96	200	32.04	32.00	-192	3,638	-5.28%	大賣/鉅額交易
2018/09/19	203	33.23	23	33.07	32.90	180	3,554	5.06%	大買/鉅額交易
2018/09/18	11	33.60	6	33.62	33.00	5	3,551	0.14%
2018/09/17	160	34.91	351	34.72	34.30	-191	3,421	-5.58%	大買/大賣/鉅額交易
2018/09/14	324	33.59	123	33.47	34.00	201	3,060	6.57%	大買/大賣/鉅額交易
2018/09/13	12	33.09	12	33.21	32.60	0	2,683	0.00%
2018/09/12	2	31.95	5	31.39	31.15	-3	2,380	-0.13%
2018/09/11	6	32.19	218	31.47	31.30	-212	2,317	-9.15%	大賣/鉅額交易
2018/09/10	163	30.87	161	31.40	31.35	2	2,210	0.09%	大買/大賣/
2018/09/07	222	30.75	12	30.99	30.80	210	2,110	9.95%	大買/鉅額交易
2018/09/06	0	0.00	2	32.53	31.00	-2	2,012	-0.10%
2018/09/05	2	31.93	2	31.20	32.50	0	1,849	0.00%
2018/09/04	6	29.01	0	0.00	30.00	6	1,631	0.37%
2018/09/03	2	29.80	3	30.08	28.60	-1	1,556	-0.06%
2018/08/16	0	0.00	5	30.00	30.00	-5	1,431	-0.35%
2018/08/14	0	0.00	1	29.80	29.80	-1	1,355	-0.07%
2018/08/10	5	28.70	1	28.70	28.85	4	1,263	0.32%
2018/08/01	0	0.00	2	27.23	27.10	-2	1,144	-0.17%
2018/06/25	0	0.00	19	27.03	27.55	-19	1,730	-1.10%
2018/06/19	0	0.00	2	27.35	27.05	-2	1,878	-0.11%
2018/06/15	6	26.55	0	0.00	26.45	6	1,902	0.32%
2018/06/12	5	27.05	0	0.00	27.10	5	2,084	0.24%
2018/06/11	3	26.90	10	27.20	26.90	-7	2,111	-0.33%
2018/06/06	7	26.64	3	26.65	26.75	4	2,464	0.16%
2018/06/05	0	0.00	2	26.50	26.45	-2	2,679	-0.07%
2018/06/04	0	0.00	5	26.10	26.75	-5	2,999	-0.17%
2018/05/31	10	25.21	0	0.00	25.25	10	3,302	0.30%
2018/05/25	1	26.00	0	0.00	26.00	1	3,805	0.03%
2018/05/24	0	0.00	2	25.80	26.30	-2	3,823	-0.05%
2018/05/22	0	0.00	1	25.60	25.70	-1	3,851	-0.03%
2018/05/14	2	25.25	0	0.00	25.15	2	3,860	0.05%
2018/05/10	9	26.23	0	0.00	26.20	9	3,828	0.24%
2018/04/30	1	26.90	0	0.00	26.85	1	3,844	0.03%
2018/04/16	1	30.80	0	0.00	31.05	1	3,917	0.03%
2018/04/13	1	30.50	10	30.83	30.60	-9	3,914	-0.23%
2018/04/12	1	30.40	0	0.00	30.35	1	3,892	0.03%
2018/04/11	16	31.26	0	0.00	30.70	16	3,869	0.41%
2018/03/29	1	35.05	25	34.62	35.70	-24	3,609	-0.66%
2018/03/27	0	0.00	1	32.50	32.70	-1	3,386	-0.03%
2018/03/21	0	0.00	1	32.30	32.35	-1	3,193	-0.03%
2018/03/19	1	30.90	1	31.25	31.50	0	3,129	0.00%
2018/03/16	1	31.90	0	0.00	31.50	1	3,056	0.03%
2018/03/14	0	0.00	5	33.07	33.00	-5	2,939	-0.17%
2018/03/13	5	33.98	0	0.00	33.90	5	2,857	0.17%
2018/03/12	0	0.00	32	33.70	34.50	-32	2,799	-1.14%
2018/03/09	16	33.76	5	34.25	34.40	11	2,570	0.43%
2018/03/08	2	32.08	17	33.51	34.30	-15	2,367	-0.63%
2018/03/07	66	33.15	3	33.03	31.90	63	2,037	3.09%
2018/03/06	11	32.89	7	32.85	33.20	4	1,914	0.21%
2018/03/05	6	31.90	13	31.68	32.65	-7	1,688	-0.41%
2018/03/02	5	30.14	6	30.68	29.90	-1	1,423	-0.07%
2018/02/23	0	0.00	3	27.20	27.30	-3	1,141	-0.26%
2018/02/22	0	0.00	5	26.60	26.75	-5	1,118	-0.45%
2018/01/31	0	0.00	1	26.20	26.20	-1	1,257	-0.08%
2018/01/22	1	26.50	4	26.40	26.40	-3	1,342	-0.22%
2018/01/12	0	0.00	12	28.24	27.65	-12	1,710	-0.70%
2018/01/09	0	0.00	1	26.30	26.45	-1	1,611	-0.06%
2018/01/02	0	0.00	5	27.00	27.25	-5	1,559	-0.32%