南電 (8046)-玉山-台中券商分點個股進出

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
185.0
漲跌
▲10.5
漲幅
+6.02%
成交量
7,981張
產業
上市電子零組件類股
1406人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/04/23	59	184.10	30	181.67	185.00	29	2,742	1.06%
2024/04/22	5.1	175.42	1	178.00	174.50	4.1	2,657	0.15%
2024/04/19	7.2	173.71	7.2	174.17	171.50	0	2,634	0.00%
2024/04/18	4.2	180.71	0	0.00	179.00	4.2	2,557	0.16%
2024/04/17	2.2	183.88	3.3	182.26	181.50	-1.1	2,527	-0.04%
2024/04/16	5.6	185.59	3	183.83	185.00	2.6	2,493	0.10%
2024/04/15	10.6	192.35	2	191.00	190.50	8.6	2,500	0.34%
2024/04/12	3	199.84	3	200.50	199.00	0	2,528	0.00%
2024/04/11	15.1	200.80	2.1	200.08	199.50	13	2,601	0.50%
2024/04/10	3.1	205.99	5.1	206.50	203.00	-2	2,740	-0.07%
2024/04/09	10.1	206.50	2	206.00	206.50	8.1	2,765	0.29%
2024/04/08	6	205.75	7	206.36	206.50	-1	2,794	-0.04%
2024/04/03	4	208.00	6	210.08	209.00	-2	2,805	-0.07%
2024/04/02	5	208.20	22	208.80	208.00	-17	2,809	-0.61%
2024/04/01	2	207.26	22	207.50	209.50	-20	2,812	-0.71%
2024/03/29	3	200.99	0.1	202.00	200.50	2.9	2,785	0.11%
2024/03/28	5.1	199.21	8.7	200.06	198.00	-3.6	2,778	-0.13%
2024/03/27	6.1	201.78	2	201.50	202.00	4.1	2,823	0.15%
2024/03/26	22.1	206.13	6	206.67	204.00	16.1	2,872	0.56%
2024/03/25	0	211.48	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0	0.00	1.1	211.50	211.00	-1.1	2,996	-0.04%
2024/03/21	55	213.40	1	211.50	212.00	54	3,036	1.78%
2024/03/20	1	213.43	3.2	212.09	212.50	-2.2	3,096	-0.07%
2024/03/19	2.1	210.97	2.4	211.46	211.50	-0.3	3,104	-0.01%
2024/03/18	1	207.86	18	208.06	211.00	-17	3,115	-0.54%
2024/03/15	11.3	201.42	0.7	202.07	202.00	10.6	3,110	0.34%
2024/03/14	1	203.00	0.1	204.00	206.00	0.9	3,108	0.03%
2024/03/13	2.3	203.81	16	204.25	203.00	-13.7	3,126	-0.44%
2024/03/12	1	208.50	2	208.76	209.00	-1	3,128	-0.03%
2024/03/11	14	205.64	2	207.00	207.50	12	3,199	0.38%
2024/03/08	21.1	203.08	19	207.42	206.50	2.1	3,322	0.06%
2024/03/07	5.1	204.21	1	207.42	203.50	4	3,378	0.12%
2024/03/06	19.7	206.60	1	207.49	206.00	18.6	3,388	0.55%
2024/03/05	6	211.42	4	213.50	210.00	2	3,400	0.06%
2024/03/04	12.1	209.26	2.2	209.06	209.00	10	3,442	0.29%
2024/03/01	0	212.00	0.1	212.00	210.50	-0.1	3,459	0.00%
2024/02/29	5.1	207.92	4.3	211.01	211.50	0.9	3,458	0.02%
2024/02/27	13.3	212.36	23.1	216.13	210.50	-9.8	3,424	-0.29%
2024/02/26	4	222.50	15	223.87	221.00	-11	3,357	-0.33%
2024/02/23	3.5	223.65	1.1	222.09	221.50	2.4	3,390	0.07%
2024/02/22	3.5	225.86	1.1	225.45	225.00	2.4	3,425	0.07%
2024/02/21	0.3	228.57	0	0.00	228.00	0.3	3,411	0.01%
2024/02/20	0.1	229.68	12	229.88	229.50	-12	3,414	-0.35%
2024/02/19	6.5	231.42	20.1	231.95	230.50	-13.5	3,454	-0.39%
2024/02/16	0.1	227.00	1	226.00	228.00	-0.9	3,462	-0.03%
2024/02/15	19.3	221.11	22.1	223.47	224.50	-2.8	3,465	-0.08%
2024/02/05	0	225.00	13.8	226.00	225.50	-13.8	3,451	-0.40%
2024/02/02	0.2	227.24	0	0.00	227.50	0.2	3,491	0.01%
2024/02/01	1.7	225.50	0.3	226.00	226.50	1.4	3,533	0.04%
2024/01/31	0.1	228.74	0.1	228.63	227.00	0	3,579	0.00%
2024/01/30	4	227.13	0	0.00	227.00	4	3,603	0.11%
2024/01/29	4	227.63	0.1	226.00	228.00	3.9	3,628	0.11%
2024/01/26	1	223.08	0.1	225.50	225.00	0.9	3,738	0.03%
2024/01/25	11.1	225.09	1	224.50	224.50	10.1	3,778	0.27%
2024/01/24	13.1	226.20	0	0.00	225.50	13.1	3,781	0.35%
2024/01/23	1	227.00	1	228.00	227.50	0	3,825	0.00%
2024/01/22	0	0.00	1.1	225.09	225.00	-1.1	3,827	-0.03%
2024/01/19	3	220.83	4	222.50	221.50	-1	3,865	-0.03%
2024/01/18	13	217.77	1	217.00	216.50	12	3,906	0.31%
2024/01/17	12.1	220.92	2	219.00	218.50	10.1	3,917	0.26%
2024/01/16	2.1	223.05	1	221.50	223.50	1.1	3,903	0.03%
2024/01/15	7.3	225.19	1	224.00	224.00	6.3	3,890	0.16%
2024/01/12	1	228.50	0	0.00	229.00	1	3,882	0.03%
2024/01/11	2	227.00	1	228.00	228.00	1	3,931	0.03%
2024/01/10	9.1	225.01	5	226.00	225.50	4.1	3,980	0.10%
2024/01/09	9	226.95	0	0.00	226.00	9	3,991	0.23%
2024/01/08	6.1	225.52	1	224.53	224.50	5.1	3,978	0.13%
2024/01/05	9.1	229.64	4.1	227.05	227.00	5.1	3,914	0.13%
2024/01/04	17.2	233.03	7.8	233.30	231.00	9.4	3,860	0.24%
2024/01/03	6.4	244.85	2	243.00	243.00	4.4	3,772	0.12%
2024/01/02	23	251.39	0	0.00	250.00	23	3,822	0.60%
2023/12/29	2	250.50	1	251.49	251.50	1	3,818	0.03%
2023/12/28	2.2	246.41	0	247.50	248.00	2.2	3,827	0.06%
2023/12/27	2	249.00	0	0.00	250.00	2	3,836	0.05%
2023/12/26	3	247.33	0	249.56	247.50	3	3,883	0.08%
2023/12/25	2	245.00	0	0.00	246.00	2	3,936	0.05%
2023/12/22	2.1	241.53	9	242.73	241.50	-7	3,974	-0.18%
2023/12/21	2	245.00	0.1	245.34	244.50	1.9	3,952	0.05%
2023/12/20	3	245.51	0	0.00	245.50	3	3,964	0.08%
2023/12/19	5.5	245.67	0	0.00	244.50	5.5	3,977	0.14%
2023/12/18	2.2	250.97	3.1	249.00	251.50	-0.9	3,974	-0.02%
2023/12/15	1	252.50	5	252.60	252.50	-4	4,052	-0.10%
2023/12/14	2	251.75	0.3	251.00	252.00	1.7	4,078	0.04%
2023/12/13	2	249.00	2	249.50	250.00	0	4,157	0.00%
2023/12/12	10.1	251.99	3	250.33	248.00	7.1	4,381	0.16%
2023/12/11	0	0.00	3.1	252.34	252.50	-3.1	4,415	-0.07%
2023/12/08	4	249.50	1.1	251.00	250.00	3	4,443	0.07%
2023/12/07	2.1	248.50	1	250.50	247.00	1.1	4,529	0.02%
2023/12/06	9.2	252.47	2	249.00	249.00	7.2	4,527	0.16%
2023/12/05	4.1	252.88	4.2	253.18	252.50	-0.1	4,476	0.00%
2023/12/04	4.1	247.33	6.1	249.96	250.50	-2.1	4,364	-0.05%
2023/12/01	1	244.54	2	247.25	249.50	-1	4,269	-0.02%
2023/11/30	1.1	249.00	4	249.13	248.00	-2.9	4,251	-0.07%
2023/11/29	9.1	245.12	1.4	249.16	251.00	7.7	4,252	0.18%
2023/11/28	4	242.25	7.1	242.91	245.00	-3.1	4,208	-0.07%
2023/11/27	1	239.00	1	239.00	239.00	0	4,170	0.00%
2023/11/24	0.1	239.00	1	240.00	238.00	-0.9	4,195	-0.02%
2023/11/22	3	239.17	2.1	237.02	237.00	1	4,265	0.02%
2023/11/21	1	241.50	1	242.50	242.50	0	4,264	0.00%
2023/11/20	0	0.00	1.1	239.45	239.00	-1.1	4,280	-0.03%
2023/11/17	0	238.00	0	0.00	237.00	0	4,269	0.00%
2023/11/16	3	237.17	7.2	237.32	238.50	-4.2	4,271	-0.10%
2023/11/15	1.1	235.55	0	236.00	235.50	1.1	4,240	0.03%
2023/11/13	2.3	231.56	7.3	232.18	230.50	-5.1	4,221	-0.12%
2023/11/10	5.1	223.59	2	227.25	228.00	3.1	4,226	0.07%
2023/11/09	7.3	228.47	2	228.25	227.50	5.3	4,200	0.13%
2023/11/08	4.2	231.40	3	231.01	231.00	1.1	4,201	0.03%
2023/11/07	4	232.38	1	232.50	232.50	3	4,181	0.07%
2023/11/06	1	236.50	1.1	237.43	237.00	-0.1	4,201	0.00%
2023/11/03	8.2	234.63	3	233.17	232.50	5.2	4,199	0.12%
2023/11/02	3	244.67	8	244.31	243.00	-5	4,130	-0.12%
2023/11/01	0.1	239.50	1	238.01	240.00	-0.9	4,126	-0.02%
2023/10/31	1.1	238.91	2	235.50	236.00	-1	4,181	-0.02%
2023/10/30	1	232.00	0.1	233.01	232.00	0.9	4,263	0.02%
2023/10/27	2	237.49	1	233.00	233.50	1	4,309	0.02%
2023/10/26	4.3	230.27	0	0.00	229.00	4.3	4,322	0.10%
2023/10/25	1.1	238.92	1.1	238.05	238.00	0	4,282	0.00%
2023/10/24	2	235.28	1	238.00	238.00	1	4,327	0.02%
2023/10/23	1.2	238.48	0	0.00	237.00	1.2	4,353	0.03%
2023/10/20	1	239.53	0	239.00	239.50	1	4,398	0.02%
2023/10/19	3.1	244.43	0	0.00	242.50	3.1	4,421	0.07%
2023/10/18	3.2	251.72	1	250.50	250.50	2.2	4,439	0.05%
2023/10/17	1	256.00	1.6	256.73	255.50	-0.6	4,458	-0.01%
2023/10/16	2	252.00	3	252.17	253.00	-1	4,580	-0.02%
2023/10/12	1	258.97	1	256.50	256.50	0	4,835	0.00%
2023/10/11	1	259.48	2	259.50	260.00	-1	4,923	-0.02%
2023/10/06	6	254.50	2	255.00	251.50	4	5,040	0.08%
2023/10/05	0	262.25	0	0.00	260.50	0	5,050	0.00%
2023/10/04	3.2	257.81	2	259.75	264.00	1.2	5,058	0.02%
2023/10/03	3	264.33	2	265.00	262.00	1	5,070	0.02%
2023/10/02	1	268.97	1	271.50	267.50	0	5,179	0.00%
2023/09/28	1.1	267.36	5	269.30	266.50	-4	5,182	-0.08%
2023/09/27	2	263.50	1	264.91	265.00	1	5,166	0.02%
2023/09/26	6	267.67	5	264.00	263.00	1	5,193	0.02%
2023/09/25	11.2	269.85	11	269.00	269.00	0.2	5,186	0.00%
2023/09/22	5.1	262.47	6.2	267.24	267.00	-1.1	5,138	-0.02%
2023/09/21	1.1	263.40	6	262.50	263.50	-4.9	5,088	-0.10%
2023/09/20	8.5	264.51	5	262.02	260.50	3.5	5,100	0.07%
2023/09/19	1.2	273.29	3.1	273.55	271.00	-1.9	5,047	-0.04%
2023/09/18	3.2	274.27	9	273.06	272.50	-5.8	4,983	-0.12%
2023/09/15	4	270.00	14.5	268.50	272.00	-10.5	4,889	-0.22%
2023/09/14	5	257.70	2	258.75	259.00	3	4,683	0.06%
2023/09/13	4	259.37	10	259.50	257.50	-6	4,665	-0.13%
2023/09/12	2	254.50	6.3	258.56	260.50	-4.3	4,689	-0.09%
2023/09/11	3	248.83	5	250.70	251.00	-2	4,724	-0.04%
2023/09/08	0	246.33	0	0.00	249.00	0	4,791	0.00%
2023/09/07	1	250.00	2	251.50	250.00	-1	4,860	-0.02%
2023/09/05	2	247.25	1.1	248.09	248.00	0.9	4,945	0.02%
2023/09/04	0.2	247.00	5.1	245.83	250.00	-4.9	5,054	-0.10%
2023/09/01	0	243.50	6.1	240.60	243.00	-6	5,138	-0.12%
2023/08/31	2	242.50	0	0.00	241.50	2	5,234	0.04%
2023/08/30	2	244.25	2	244.75	243.00	0	5,299	0.00%
2023/08/29	3	243.17	1.1	244.05	244.00	1.9	5,405	0.04%
2023/08/28	1	236.98	1	234.50	236.50	0	5,416	0.00%
2023/08/25	4.2	232.04	2.5	232.10	231.00	1.7	5,489	0.03%
2023/08/24	1	233.57	9	236.28	239.50	-8	5,579	-0.14%
2023/08/23	4	230.50	4	230.00	230.50	0	5,698	0.00%
2023/08/22	8	229.50	35	229.44	229.50	-27	5,872	-0.46%
2023/08/21	4.2	228.51	9	227.50	228.00	-4.8	6,151	-0.08%
2023/08/18	1	233.47	0	0.00	231.00	1	6,247	0.02%
2023/08/17	11	233.23	3.1	235.14	236.50	7.9	6,326	0.13%
2023/08/16	1	238.00	3	236.00	236.00	-2	6,441	-0.03%
2023/08/15	2	234.50	4	236.88	236.50	-2	6,553	-0.03%
2023/08/14	8.4	230.48	2	231.01	232.00	6.3	6,639	0.10%
2023/08/11	1.2	239.83	0	0.00	238.50	1.2	6,726	0.02%
2023/08/10	6.3	240.14	3	239.00	238.50	3.3	6,828	0.05%
2023/08/09	1.1	246.14	1.2	249.96	247.00	-0.1	6,830	0.00%
2023/08/08	14.4	245.92	9	244.67	245.00	5.4	6,867	0.08%
2023/08/07	5.1	251.61	1	250.50	250.50	4.1	6,877	0.06%
2023/08/04	6	251.74	7	252.43	252.50	-1	6,923	-0.01%
2023/08/02	9	252.83	5.4	252.25	251.50	3.7	7,040	0.05%
2023/08/01	5.1	251.91	4.4	251.75	249.50	0.8	7,091	0.01%
2023/07/31	3	253.66	3	248.00	248.00	0	7,135	0.00%
2023/07/28	7.2	250.54	6	254.00	254.50	1.2	7,229	0.02%
2023/07/27	4.2	253.69	24.1	250.42	250.00	-19.9	7,271	-0.27%
2023/07/26	4.3	258.38	5	254.50	254.50	-0.7	7,344	-0.01%
2023/07/25	2.3	260.94	4	262.13	258.00	-1.7	7,480	-0.02%
2023/07/24	2	262.25	1.3	265.20	261.50	0.7	7,518	0.01%
2023/07/21	4.1	260.03	1	259.14	258.00	3.1	7,599	0.04%
2023/07/20	5	271.10	5.1	268.08	267.00	-0.1	7,689	0.00%
2023/07/19	26.5	271.43	8.5	269.18	266.50	18	7,723	0.23%
2023/07/18	2.3	274.58	11.1	272.73	275.50	-8.8	7,678	-0.11%
2023/07/17	1	262.52	4.1	264.50	262.50	-3.1	7,491	-0.04%
2023/07/14	7.1	267.93	2	267.25	266.00	5.1	7,540	0.07%
2023/07/13	8.3	266.29	11.1	265.66	264.50	-2.8	7,468	-0.04%
2023/07/12	3.1	251.75	1.2	255.73	254.50	1.9	7,352	0.03%
2023/07/11	0.2	246.85	0	248.00	247.00	0.1	7,336	0.00%
2023/07/10	2.5	245.04	1	243.50	243.50	1.5	7,441	0.02%
2023/07/07	6.7	248.37	12	248.63	246.50	-5.3	7,447	-0.07%
2023/07/06	0.1	259.07	0	257.58	255.50	0	7,352	0.00%
2023/07/05	11.2	265.26	7.1	262.93	261.50	4.1	7,356	0.06%
2023/07/04	7.4	262.95	5.1	262.15	262.00	2.3	7,334	0.03%
2023/07/03	2	267.30	3	268.83	270.00	-1	7,384	-0.01%
2023/06/30	34.1	261.29	25	263.98	264.00	9.1	7,531	0.12%
2023/06/29	1.2	263.22	0	0.00	262.50	1.2	7,637	0.02%
2023/06/28	54.4	262.21	3	264.00	262.00	51.4	7,679	0.67%
2023/06/27	5.7	272.25	1	268.50	268.50	4.7	7,779	0.06%
2023/06/26	10.1	276.30	1	275.01	275.00	9	7,818	0.12%
2023/06/21	15.1	279.20	12	279.46	278.00	3.1	8,025	0.04%
2023/06/20	2.1	277.27	2.2	281.82	281.50	-0.1	8,127	0.00%
2023/06/19	5.1	278.51	4	278.38	278.00	1.1	8,249	0.01%
2023/06/16	12.1	280.08	26	279.92	279.50	-13.9	8,322	-0.17%
2023/06/15	22.3	283.50	7	281.08	281.00	15.3	8,296	0.18%
2023/06/14	8.3	294.66	19.2	293.52	293.50	-10.9	8,249	-0.13%
2023/06/13	0	0.00	6	292.67	293.00	-6	8,253	-0.07%
2023/06/12	2.1	283.33	3	285.67	286.00	-0.9	8,243	-0.01%
2023/06/09	6.2	282.49	15	281.07	284.50	-8.8	8,308	-0.11%
2023/06/08	22.1	281.76	5.2	283.74	282.00	16.9	8,401	0.20%
2023/06/07	13.6	291.59	13	293.42	290.00	0.6	8,463	0.01%
2023/06/06	11.2	298.26	6	297.67	296.50	5.2	8,514	0.06%
2023/06/05	25.1	305.37	8.6	306.64	305.00	16.5	8,504	0.19%
2023/06/02	4	307.25	5	307.09	308.00	-1	8,495	-0.01%
2023/06/01	17.1	298.33	2	298.50	298.50	15.1	8,464	0.18%
2023/05/31	1	298.50	2.2	299.57	303.00	-1.2	8,667	-0.01%
2023/05/30	6.4	296.74	8	294.94	294.00	-1.6	8,725	-0.02%
2023/05/29	22.1	302.14	13.1	303.83	302.50	9.1	8,686	0.10%
2023/05/26	25.1	307.46	9.2	304.96	303.00	15.9	8,597	0.18%
2023/05/25	28	300.86	12.7	302.74	302.50	15.3	8,464	0.18%
2023/05/24	9	288.50	5	290.40	292.00	4	8,223	0.05%
2023/05/23	2.1	285.64	5.1	287.63	289.00	-3	8,138	-0.04%
2023/05/22	7.2	284.98	5	281.60	281.50	2.2	8,079	0.03%
2023/05/19	2.4	290.11	10.2	291.49	293.00	-7.7	7,965	-0.10%
2023/05/18	11.1	288.98	5.1	287.68	285.50	6	7,929	0.08%
2023/05/17	10.1	288.64	6	288.18	286.50	4.1	7,927	0.05%
2023/05/16	22	291.05	21.4	289.03	288.50	0.6	7,854	0.01%
2023/05/15	1	285.94	3.1	280.99	281.00	-2.1	7,773	-0.03%
2023/05/12	2	283.00	15.1	283.02	287.00	-13.1	7,789	-0.17%
2023/05/11	2	281.75	2.1	279.01	278.00	-0.1	7,758	0.00%
2023/05/10	4	285.09	2.1	282.54	282.50	2	7,761	0.03%
2023/05/09	10.3	286.14	60.5	285.99	287.50	-50.2	7,767	-0.65%
2023/05/08	22	282.66	14.1	283.64	281.00	7.9	7,773	0.10%
2023/05/05	3	276.83	2	276.73	277.50	1	7,758	0.01%
2023/05/04	4.1	267.56	5	269.20	272.50	-0.9	7,857	-0.01%
2023/05/03	4	275.13	7	276.64	276.00	-3	7,900	-0.04%
2023/05/02	20	276.87	24.9	276.99	277.50	-4.9	7,915	-0.06%
2023/04/28	8.3	274.88	25	275.34	274.50	-16.7	7,942	-0.21%
2023/04/27	25	266.34	25	263.96	266.50	0	7,815	0.00%
2023/04/26	23.1	266.12	29	265.10	269.00	-5.9	7,812	-0.08%
2023/04/25	15.2	268.72	19.3	261.59	258.00	-4.1	7,838	-0.05%
2023/04/24	2.1	258.93	6	266.67	268.50	-3.9	7,743	-0.05%
2023/04/21	4.3	259.53	4.3	259.88	260.00	0	7,734	0.00%
2023/04/20	5.2	256.39	1.1	257.43	255.00	4.1	7,732	0.05%
2023/04/19	20.5	256.77	5	255.50	254.00	15.5	7,858	0.20%
2023/04/18	4	264.13	2.1	262.86	263.00	1.9	7,907	0.02%
2023/04/17	7.2	261.54	5	263.10	264.50	2.2	8,079	0.03%
2023/04/14	5	263.40	8	263.44	263.00	-3	8,253	-0.04%
2023/04/13	26.5	265.61	7	266.93	264.00	19.4	8,265	0.24%
2023/04/12	4.2	272.50	3	274.33	274.50	1.2	8,201	0.01%
2023/04/11	4	274.76	4	275.50	274.00	0	8,246	0.00%
2023/04/10	5.1	273.31	4	275.49	275.50	1	8,270	0.01%
2023/04/07	5.1	274.70	5	274.90	274.00	0.1	8,272	0.00%
2023/04/06	17.2	273.50	6	274.50	274.50	11.2	8,283	0.13%
2023/03/31	24.1	284.38	29	284.00	283.00	-4.9	8,310	-0.06%
2023/03/30	4.1	278.65	5.2	279.04	281.00	-1.1	8,315	-0.01%
2023/03/29	5	276.18	4.1	273.34	272.00	0.9	8,478	0.01%
2023/03/28	31.5	276.29	19	275.06	273.50	12.5	8,836	0.14%
2023/03/27	4.2	285.52	7.1	283.57	285.50	-2.8	8,862	-0.03%
2023/03/24	12.1	286.01	32.6	286.83	286.50	-20.5	9,014	-0.23%
2023/03/23	19.1	278.48	16.4	277.70	280.50	2.8	8,871	0.03%
2023/03/22	20.3	275.98	10.1	277.18	275.50	10.2	8,921	0.11%
2023/03/21	18	267.56	7.3	266.86	269.00	10.8	8,944	0.12%
2023/03/20	0.3	262.00	2	263.25	262.50	-1.7	8,933	-0.02%
2023/03/17	9	262.33	4	261.88	261.00	5	9,094	0.06%
2023/03/16	3.2	259.95	5.1	258.91	259.00	-1.9	9,229	-0.02%
2023/03/15	7	263.21	4	259.75	259.50	3	9,580	0.03%
2023/03/14	11	260.50	8	261.38	260.00	3	9,712	0.03%
2023/03/13	10.1	264.06	7.1	263.46	266.00	2.9	9,889	0.03%
2023/03/10	21.2	262.61	53.4	261.96	260.00	-32.2	9,931	-0.32%
2023/03/09	32.6	267.46	15.1	266.61	266.50	17.5	10,174	0.17%
2023/03/08	4.2	261.49	9.2	262.04	263.00	-4.9	10,063	-0.05%
2023/03/07	9.2	258.51	8	258.50	258.50	1.2	10,084	0.01%
2023/03/06	18.3	262.02	14.1	261.96	261.00	4.2	10,128	0.04%
2023/03/03	9.4	258.93	44.2	260.98	259.00	-34.8	10,261	-0.34%
2023/03/02	6	247.92	10.4	248.31	250.50	-4.4	10,165	-0.04%
2023/03/01	2	231.50	9	240.17	240.50	-7	10,116	-0.07%
2023/02/24	17.3	237.88	8	235.44	235.00	9.3	10,158	0.09%
2023/02/23	1.4	239.90	2	241.75	243.00	-0.6	10,183	-0.01%
2023/02/22	8.7	241.11	4	240.88	240.00	4.7	10,408	0.04%
2023/02/21	5	246.00	2	247.00	247.00	3	10,602	0.03%
2023/02/20	2.1	244.79	2.7	246.89	244.00	-0.6	10,845	-0.01%
2023/02/17	6.4	245.03	9.4	244.60	245.50	-3	11,153	-0.03%
2023/02/16	15.9	246.28	24.8	247.01	247.50	-8.8	11,793	-0.07%
2023/02/15	4.3	236.25	49	236.57	244.00	-44.7	11,900	-0.38%
2023/02/14	4.1	237.77	19	238.76	238.50	-14.9	11,952	-0.12%
2023/02/13	24.2	235.00	2	233.75	233.00	22.2	12,322	0.18%
2023/02/10	13.7	238.06	9	238.61	237.00	4.7	12,572	0.04%
2023/02/09	4.1	242.76	14.2	243.56	243.00	-10.1	12,694	-0.08%
2023/02/08	13.1	244.46	12	244.96	244.00	1	12,976	0.01%
2023/02/07	0.1	243.36	4.1	243.37	244.00	-4	13,058	-0.03%
2023/02/06	30.7	241.11	7	241.21	239.00	23.7	13,207	0.18%
2023/02/03	16.4	256.79	13.5	256.17	255.00	2.8	13,161	0.02%
2023/02/02	20.1	260.42	8.4	264.04	264.50	11.7	13,207	0.09%
2023/02/01	16	253.44	16.1	253.43	255.50	-0.1	13,225	0.00%
2023/01/31	4.1	245.38	4.3	243.29	243.00	-0.2	13,197	0.00%
2023/01/30	7.4	244.07	19	242.74	246.00	-11.7	13,404	-0.09%
2023/01/17	2.1	232.49	1	234.50	234.50	1.1	13,495	0.01%
2023/01/16	11.2	232.99	7.2	232.95	233.00	4	13,839	0.03%
2023/01/13	7.1	232.67	6.5	231.58	230.00	0.6	14,000	0.00%
2023/01/12	10	234.30	7.2	232.89	232.00	2.8	14,152	0.02%
2023/01/11	7.2	236.07	10.4	236.15	234.00	-3.2	14,447	-0.02%
2023/01/10	21.3	234.26	19	233.32	236.50	2.3	14,660	0.02%
2023/01/09	10.3	234.04	7.1	234.43	236.00	3.2	14,843	0.02%
2023/01/06	5.3	225.01	5.1	225.14	227.50	0.2	14,819	0.00%
2023/01/05	2.5	221.08	1.1	220.02	219.50	1.5	14,815	0.01%
2023/01/04	20.4	225.86	10	223.25	223.00	10.4	14,728	0.07%
2023/01/03	5.1	230.64	3	231.67	233.00	2.1	14,662	0.01%
2022/12/30	4	229.75	2	227.00	227.00	2	14,732	0.01%
2022/12/29	4.1	228.02	3	229.33	231.00	1.1	14,768	0.01%
2022/12/28	3.4	235.48	6	235.50	231.50	-2.6	14,913	-0.02%
2022/12/27	7	239.79	4	241.00	238.00	3	15,074	0.02%
2022/12/26	1.2	239.94	3.7	237.96	237.00	-2.5	15,149	-0.02%
2022/12/23	15.1	239.87	7	241.71	242.00	8.1	15,276	0.05%
2022/12/22	16.1	237.00	4	239.25	243.00	12.1	15,283	0.08%
2022/12/21	21.5	236.30	13	236.77	237.00	8.5	15,279	0.06%
2022/12/20	21	243.44	16.4	242.43	241.50	4.6	15,189	0.03%
2022/12/19	20.5	256.71	5	257.10	257.00	15.5	14,930	0.10%
2022/12/16	14.4	263.03	9	262.33	260.00	5.4	14,855	0.04%
2022/12/15	9.2	273.22	1	274.00	274.00	8.2	14,757	0.06%
2022/12/14	18	272.36	12	271.08	274.00	6	14,743	0.04%
2022/12/13	29.4	272.55	15	277.54	270.00	14.3	14,790	0.10%
2022/12/12	1.1	278.63	6	279.08	281.00	-4.9	14,675	-0.03%
2022/12/09	21.5	281.78	11	286.50	281.50	10.5	14,751	0.07%
2022/12/08	16.4	283.31	19	284.87	287.00	-2.7	14,641	-0.02%
2022/12/07	32.2	282.69	33.9	286.17	278.50	-1.7	14,622	-0.01%
2022/12/06	22	311.23	15.1	306.59	304.50	6.9	14,293	0.05%
2022/12/05	17.6	305.44	16.1	310.03	310.50	1.5	14,155	0.01%
2022/12/02	16.4	290.80	18	292.05	295.50	-1.5	13,957	-0.01%
2022/12/01	8.3	286.29	38.3	289.80	286.50	-30	13,977	-0.21%
2022/11/30	8.2	268.21	9	269.50	269.50	-0.8	13,656	-0.01%
2022/11/29	6.4	268.11	6.1	267.92	267.00	0.3	13,768	0.00%
2022/11/28	12.3	271.24	16	269.53	273.00	-3.7	13,889	-0.03%
2022/11/25	9.1	273.51	22.2	273.21	271.00	-13.2	14,066	-0.09%
2022/11/24	11	262.86	10.1	264.83	270.00	0.9	13,891	0.01%
2022/11/23	5	262.90	7	260.79	259.00	-2	13,814	-0.01%
2022/11/22	9	260.83	3	259.50	262.00	6	13,857	0.04%
2022/11/21	16	260.28	10	260.50	261.00	6	13,867	0.04%
2022/11/18	8.4	263.80	9	261.72	258.00	-0.6	13,855	0.00%
2022/11/17	38.1	270.80	14	268.50	267.50	24.1	13,777	0.17%
2022/11/16	26.1	269.88	20	270.13	272.50	6.1	13,810	0.04%
2022/11/15	37.2	265.06	23.4	264.79	270.50	13.8	13,909	0.10%
2022/11/14	52.2	261.85	50.1	265.91	263.00	2.1	13,834	0.02%
2022/11/11	10	256.50	18.2	256.50	256.50	-8.2	13,368	-0.06%
2022/11/10	3.7	232.77	9.1	232.56	233.50	-5.5	13,309	-0.04%
2022/11/09	44.3	228.05	49	233.99	234.50	-4.7	13,340	-0.04%
2022/11/08	14.2	220.50	9.2	220.75	219.00	5	13,260	0.04%
2022/11/07	21.1	216.14	14.1	216.07	214.50	7	13,156	0.05%
2022/11/04	13.2	211.23	16.1	215.57	217.00	-2.9	13,147	-0.02%
2022/11/03	11.2	215.36	10	214.65	217.00	1.2	12,958	0.01%
2022/11/02	2	217.00	9.1	213.22	217.50	-7.1	12,985	-0.05%
2022/11/01	14.2	210.50	16	210.72	208.50	-1.8	12,849	-0.01%
2022/10/31	10	211.90	8.3	211.60	211.50	1.7	12,874	0.01%
2022/10/28	6.1	207.15	7.2	208.90	208.50	-1.2	12,879	-0.01%
2022/10/27	9	202.28	6.1	206.06	207.00	3	12,750	0.02%
2022/10/26	13.5	202.26	7.1	200.28	199.50	6.4	12,741	0.05%
2022/10/25	13.1	208.62	12	208.79	207.00	1.1	12,665	0.01%
2022/10/24	16.2	207.11	17	208.00	207.50	-0.8	12,654	-0.01%
2022/10/21	7	198.36	6.1	199.30	195.00	0.9	12,710	0.01%
2022/10/20	17.1	198.47	14.1	198.40	199.50	3	12,735	0.02%
2022/10/19	22	204.57	31	207.57	205.00	-9	12,665	-0.07%
2022/10/18	12.1	199.38	10.1	198.82	201.00	2.1	12,497	0.02%
2022/10/17	19.2	187.79	8	191.81	195.00	11.2	12,474	0.09%
2022/10/14	4	190.63	33.1	190.89	195.50	-29.1	12,509	-0.23%
2022/10/13	32.1	184.42	18	182.17	178.00	14.1	12,619	0.11%
2022/10/12	8	189.13	16.1	190.81	189.00	-8.1	12,571	-0.06%
2022/10/11	25.1	191.13	17.1	190.21	187.50	8	12,616	0.06%
2022/10/07	6.1	203.98	5	203.80	204.00	1.1	12,604	0.01%
2022/10/06	11.1	202.84	29	202.88	207.00	-17.9	12,628	-0.14%
2022/10/05	29.5	201.13	29	202.26	200.50	0.5	12,668	0.00%
2022/10/04	30.1	194.69	26.1	198.31	198.00	4	12,570	0.03%
2022/10/03	0.1	188.50	0.1	188.50	188.50	0	12,519	0.00%
2022/09/30	5.2	184.89	25	185.68	189.00	-19.9	12,630	-0.16%
2022/09/29	4.1	189.41	6.1	187.07	186.00	-2	12,684	-0.02%
2022/09/28	40.2	192.14	5	187.00	187.00	35.2	12,715	0.28%
2022/09/27	7.2	194.39	9	195.44	200.00	-1.8	12,759	-0.01%
2022/09/26	13	197.81	4.1	195.86	193.00	9	12,737	0.07%
2022/09/23	4	207.00	2	206.25	205.00	2	12,722	0.02%
2022/09/22	14	208.14	9.2	208.62	207.00	4.8	12,698	0.04%
2022/09/21	3	216.67	3	215.33	216.00	0	12,641	0.00%
2022/09/20	17	218.62	15	218.33	220.50	2	12,644	0.02%
2022/09/19	2.1	223.48	3	223.33	222.00	-0.9	12,513	-0.01%
2022/09/16	11.2	224.03	15	223.30	221.50	-3.8	12,492	-0.03%
2022/09/15	8.1	229.94	9	229.56	228.00	-0.9	12,403	-0.01%
2022/09/14	17.1	228.63	6	229.25	229.50	11.1	12,408	0.09%
2022/09/13	11	245.54	6	240.58	240.00	5	12,285	0.04%
2022/09/12	2	248.75	6	247.83	246.50	-4	12,262	-0.03%
2022/09/08	4	243.00	2	242.50	242.00	2	12,336	0.02%
2022/09/07	17.1	240.31	16.1	243.05	242.00	1	12,397	0.01%
2022/09/06	4	253.75	5	251.50	250.50	-1	12,319	-0.01%
2022/09/05	6	249.92	7.1	248.67	247.50	-1.1	12,305	-0.01%
2022/09/02	5	245.60	5	247.50	243.00	0	12,206	0.00%
2022/09/01	22.6	252.66	9.1	245.51	244.50	13.5	12,032	0.11%
2022/08/31	7	267.15	9	267.72	270.50	-2	11,794	-0.02%
2022/08/30	12	266.75	12	267.17	267.50	0	11,767	0.00%
2022/08/29	16.1	260.75	14	263.36	266.50	2.1	11,715	0.02%
2022/08/26	7.3	281.56	9	281.22	278.00	-1.7	11,605	-0.01%
2022/08/25	9	276.22	1	275.50	276.00	8	11,562	0.07%
2022/08/24	17	271.21	11	270.37	270.00	6	11,603	0.05%
2022/08/23	10.1	277.71	12	280.25	274.00	-1.9	11,453	-0.02%
2022/08/22	25.2	298.27	17	289.38	288.00	8.2	11,245	0.07%
2022/08/19	7.1	282.31	26	290.92	295.00	-19	10,925	-0.17%
2022/08/18	4	275.61	5	276.12	281.50	-1	10,763	-0.01%
2022/08/17	9	280.33	10	279.10	278.00	-1	10,705	-0.01%
2022/08/16	13.1	280.68	13.1	277.95	277.00	0	10,591	0.00%
2022/08/15	17.1	274.81	19.1	278.67	282.00	-2.1	10,432	-0.02%
2022/08/12	15.1	257.45	18	260.56	261.50	-2.9	10,094	-0.03%
2022/08/11	12.2	256.87	10	254.65	254.00	2.2	9,930	0.02%
2022/08/10	24	251.27	21	246.86	245.50	3	9,778	0.03%
2022/08/09	6.1	250.25	13	248.38	249.00	-6.9	9,654	-0.07%
2022/08/08	3	241.83	1.1	241.59	246.50	1.9	9,525	0.02%
2022/08/05	9	245.17	9.1	244.62	244.00	-0.1	9,468	0.00%
2022/08/04	8	233.32	4	235.38	234.50	4	9,353	0.04%
2022/08/03	5	236.90	5	233.70	234.00	0	9,176	0.00%
2022/08/02	11.3	235.48	6	235.42	238.00	5.2	9,128	0.06%
2022/08/01	4.1	235.66	5	238.90	243.50	-0.9	8,992	-0.01%
2022/07/29	13.1	241.55	10	242.80	240.50	3.1	8,840	0.03%
2022/07/28	22.3	245.38	25	248.12	238.50	-2.8	8,673	-0.03%
2022/07/27	5.1	260.73	5.1	256.26	263.50	-0.1	8,248	0.00%
2022/07/26	9	261.53	7	259.36	254.50	2	7,993	0.03%
2022/07/25	10	275.80	7	276.71	272.00	3	7,811	0.04%
2022/07/22	13.1	282.77	9.1	280.76	278.50	4	7,679	0.05%
2022/07/21	17.1	274.90	10.2	280.97	282.00	6.9	7,498	0.09%
2022/07/20	11.3	262.37	12	266.17	266.50	-0.7	7,230	-0.01%
2022/07/19	9	254.94	4	257.13	253.00	5	7,063	0.07%
2022/07/18	14	257.21	14	259.93	259.00	0	7,012	0.00%
2022/07/15	24.1	252.34	5	250.80	253.50	19.1	6,872	0.28%
2022/07/14	4	238.13	6	244.83	247.00	-2	6,744	-0.03%
2022/07/13	5	248.70	5	249.70	242.00	0	6,583	0.00%
2022/07/12	8	241.87	8	241.00	238.50	0	6,465	0.00%
2022/07/11	5	252.50	0.1	250.00	248.50	4.9	6,373	0.08%
2022/07/08	17.2	259.04	23	258.33	262.00	-5.8	6,216	-0.09%
2022/07/07	3	245.50	4.1	249.97	251.50	-1.1	5,992	-0.02%
2022/07/06	10	246.30	10	244.80	243.00	0	5,833	0.00%
2022/07/05	15.2	246.75	8	236.56	247.00	7.2	5,761	0.12%
2022/07/04	8	251.93	8.1	250.15	244.00	-0.1	5,570	0.00%
2022/07/01	5.1	254.35	3	253.67	244.00	2.1	5,428	0.04%
2022/06/30	11.2	268.04	7	265.93	260.50	4.2	5,294	0.08%
2022/06/29	8.6	276.80	6	277.50	273.50	2.6	5,213	0.05%
2022/06/28	8	293.25	1	289.63	289.50	7	5,134	0.14%
2022/06/27	2	299.66	9	305.83	312.50	-7	5,099	-0.14%
2022/06/24	2.7	288.30	2	292.49	284.50	0.7	5,038	0.01%
2022/06/23	2	286.00	0	0.00	286.50	2	4,981	0.04%
2022/06/22	7.4	301.83	3	306.33	294.00	4.4	4,931	0.09%
2022/06/21	1	312.50	38	305.92	314.00	-37	4,846	-0.76%
2022/06/20	4.1	308.84	3	308.33	299.00	1.1	4,812	0.02%
2022/06/17	1	315.50	0	0.00	316.00	1	4,736	0.02%
2022/06/16	7.1	326.28	5	322.40	316.00	2.1	4,613	0.05%
2022/06/15	16.1	333.57	9	336.56	329.50	7.1	4,489	0.16%
2022/06/14	7.1	339.15	3	342.17	343.00	4.1	4,421	0.09%
2022/06/13	13.3	345.71	9.1	342.96	345.00	4.3	4,377	0.10%
2022/06/10	5.1	363.06	1	365.00	365.00	4.1	4,379	0.09%
2022/06/09	2	371.00	6	372.00	372.00	-4	4,350	-0.09%
2022/06/08	9.1	368.78	3	369.00	365.00	6.1	4,333	0.14%
2022/06/07	7	368.07	3.1	367.57	367.50	3.9	4,335	0.09%
2022/06/06	1	374.54	0	0.00	373.00	1	4,331	0.02%
2022/06/02	4.1	366.21	0	0.00	372.00	4.1	4,373	0.09%
2022/06/01	15.3	373.41	2	377.50	371.00	13.3	4,385	0.30%
2022/05/30	2	395.75	5	392.30	395.00	-3	4,324	-0.07%
2022/05/27	1.1	375.95	4.1	375.51	376.50	-3	4,282	-0.07%
2022/05/26	13.2	373.74	5	368.80	368.00	8.2	4,372	0.19%
2022/05/25	20.2	368.78	4.4	372.59	381.00	15.8	4,314	0.37%
2022/05/24	6	386.51	1.1	382.22	380.00	4.9	4,219	0.12%
2022/05/23	13	404.08	12	397.50	397.50	1	4,195	0.02%
2022/05/20	18.1	405.27	13	401.96	401.50	5.1	4,207	0.12%
2022/05/19	4	400.25	3	405.83	407.50	1	4,241	0.02%
2022/05/18	11	414.77	11	413.55	414.00	0	4,263	0.00%
2022/05/17	0.1	406.58	0	0.00	407.50	0.1	4,259	0.00%
2022/05/16	2	402.53	6	408.33	401.00	-4	4,301	-0.09%
2022/05/13	0	0.00	1	390.00	398.00	-1	4,277	-0.02%
2022/05/12	6	385.83	3.3	384.27	381.00	2.7	4,265	0.06%
2022/05/11	3.1	394.40	0	395.50	391.00	3	4,229	0.07%
2022/05/10	26	394.55	27	386.67	404.00	-1	4,228	-0.02%
2022/05/09	22.1	398.14	22	403.00	395.00	0.1	4,273	0.00%
2022/05/06	3.3	397.79	2	400.25	401.50	1.3	4,351	0.03%
2022/05/05	4	417.62	20	418.08	418.00	-16	4,332	-0.37%
2022/05/04	1	398.13	1	398.50	398.50	0	4,312	0.00%
2022/05/03	15.1	405.14	3	401.67	399.50	12.1	4,350	0.28%
2022/04/29	2	404.50	3	406.83	404.00	-1	4,417	-0.02%
2022/04/28	6	397.75	5	400.90	395.00	1	4,424	0.02%
2022/04/27	8	395.81	7	400.71	409.00	1	4,415	0.02%
2022/04/26	8	409.18	4	409.13	406.00	4	4,382	0.09%
2022/04/25	7.1	408.31	6	411.50	406.50	1.1	4,401	0.03%
2022/04/22	21	440.84	18	444.39	434.50	3	4,379	0.07%
2022/04/21	4	457.88	3	464.01	462.50	1	4,380	0.02%
2022/04/20	9.1	454.69	10.2	457.20	458.50	-1.1	4,406	-0.03%
2022/04/19	1.2	450.61	1	452.50	449.00	0.2	4,421	0.00%
2022/04/18	1	441.00	5	427.33	440.50	-4	4,468	-0.09%
2022/04/15	17.1	447.66	11	451.68	441.00	6.1	4,550	0.13%
2022/04/14	7.3	467.50	7.1	471.94	467.00	0.1	4,539	0.00%
2022/04/13	1	461.98	3	464.00	466.00	-2	4,553	-0.04%
2022/04/12	6	455.08	5	455.10	454.00	1	4,575	0.02%
2022/04/11	18.2	473.48	6.1	477.76	455.00	12.1	4,551	0.26%
2022/04/08	4.1	503.94	2	498.00	498.00	2.1	4,520	0.05%
2022/04/07	3	521.67	6.2	518.70	509.00	-3.2	4,488	-0.07%
2022/04/06	3	511.67	1	517.00	516.00	2	4,446	0.05%
2022/04/01	1	514.00	1.1	519.21	526.00	-0.1	4,428	0.00%
2022/03/31	3	529.70	2	525.50	524.00	1	4,442	0.02%
2022/03/30	1	537.00	2.2	543.27	537.00	-1.2	4,433	-0.03%
2022/03/29	1	513.99	1.2	518.70	522.00	-0.2	4,437	0.00%
2022/03/28	0	510.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	0	516.47	2.1	519.78	518.00	-2	4,437	-0.05%
2022/03/24	2	511.01	1	508.00	508.00	1	4,422	0.02%
2022/03/23	19.1	513.99	24	513.46	514.00	-5	4,439	-0.11%
2022/03/22	3	488.83	4	491.50	490.00	-1	4,435	-0.02%
2022/03/18	1	480.50	1	480.50	480.50	0	4,509	0.00%
2022/03/17	2	486.25	5.1	489.07	489.50	-3.1	4,508	-0.07%
2022/03/16	2	464.20	3	464.50	460.00	-1	4,481	-0.02%
2022/03/15	18.1	464.38	12	469.42	458.50	6.1	4,464	0.14%
2022/03/14	8.2	481.54	6	487.17	485.00	2.2	4,419	0.05%
2022/03/11	4.2	490.29	4	488.88	489.00	0.2	4,433	0.00%
2022/03/10	1	496.01	4	501.00	498.50	-3	4,467	-0.07%
2022/03/09	2	486.97	2	485.50	486.50	0	4,471	0.00%
2022/03/08	6.5	486.23	5	496.99	475.50	1.5	4,524	0.03%
2022/03/07	18.3	503.94	1	497.00	494.50	17.3	4,516	0.38%
2022/03/04	2	537.52	4.1	544.15	547.00	-2.1	4,550	-0.05%
2022/03/03	5.2	542.43	2	535.00	535.00	3.2	4,564	0.07%
2022/03/02	2.1	542.02	2	545.00	548.00	0.1	4,631	0.00%
2022/03/01	15.4	544.36	27	546.26	539.00	-11.7	4,670	-0.25%
2022/02/25	1	530.00	4.1	531.63	524.00	-3.1	4,634	-0.07%
2022/02/24	7	521.85	5.1	519.53	512.00	1.9	4,608	0.04%
2022/02/23	1	526.00	1	529.00	529.00	0	4,578	0.00%
2022/02/22	7.1	519.26	1	521.00	521.00	6.1	4,598	0.13%
2022/02/21	3	541.00	3	533.00	533.00	0	4,628	0.00%
2022/02/18	7.1	532.99	6.1	533.54	536.00	1	4,626	0.02%
2022/02/17	1	528.00	0.1	524.96	525.00	0.9	4,648	0.02%
2022/02/16	1	521.00	11.5	525.96	528.00	-10.5	4,739	-0.22%
2022/02/15	0	0.00	0	506.00	502.00	0	4,807	0.00%
2022/02/14	2.1	500.82	0	0.00	496.00	2.1	4,926	0.04%
2022/02/11	1	513.00	1	514.03	514.00	0	5,001	0.00%
2022/02/10	3.2	518.76	0	519.00	516.00	3.2	5,059	0.06%
2022/02/09	1.2	512.28	5.3	520.61	526.00	-4	5,105	-0.08%
2022/02/08	0	506.11	1.8	506.37	506.00	-1.8	5,149	-0.03%
2022/02/07	0.1	476.18	0	477.00	478.00	0.1	5,192	0.00%
2022/01/26	3	477.51	3	479.00	472.00	0	5,269	0.00%
2022/01/25	7	483.08	3	480.00	477.00	4	5,410	0.07%
2022/01/24	6.1	485.29	5.7	491.47	496.00	0.4	5,518	0.01%
2022/01/21	13.2	500.60	2	493.31	490.50	11.2	5,596	0.20%
2022/01/20	1	516.04	1	526.00	526.00	0	5,627	0.00%
2022/01/19	4.3	524.02	2	530.00	519.00	2.3	5,821	0.04%
2022/01/18	19	540.37	21.1	545.15	545.00	-2.1	5,860	-0.04%
2022/01/17	0.1	526.65	7.1	519.44	528.00	-7	5,876	-0.12%
2022/01/14	0.1	506.00	1	508.00	514.00	-0.9	5,944	-0.02%
2022/01/13	2	520.00	2	512.00	520.00	0	6,018	0.00%
2022/01/12	7.1	514.07	3	507.33	505.00	4.1	6,150	0.07%
2022/01/11	6.1	512.89	2	514.47	509.00	4.1	6,285	0.07%
2022/01/10	7.3	533.04	1	522.00	517.00	6.3	6,323	0.10%
2022/01/07	4.2	562.92	3	563.67	558.00	1.2	6,329	0.02%
2022/01/06	5.2	581.94	3.3	573.48	573.00	1.9	6,406	0.03%
2022/01/05	3	585.00	3	590.33	589.00	0	6,501	0.00%
2022/01/04	10.1	593.73	10	585.50	585.00	0.1	6,518	0.00%
2022/01/03	4	584.75	6.6	587.09	583.00	-2.6	6,579	-0.04%
2021/12/30	0	0.00	1	577.00	572.00	-1	6,628	-0.02%
2021/12/29	1.1	569.91	0	0.00	569.00	1.1	6,716	0.02%
2021/12/28	2	574.00	2	572.00	572.00	0	6,892	0.00%
2021/12/27	9	574.99	9.1	575.56	576.00	0	6,985	0.00%
2021/12/24	6.2	572.58	5.1	567.26	567.00	1.1	7,055	0.02%
2021/12/23	3	580.33	10.3	580.49	573.00	-7.3	7,209	-0.10%
2021/12/22	4.3	577.90	5	573.60	571.00	-0.7	7,317	-0.01%
2021/12/21	1	572.00	17	575.29	577.00	-16	7,389	-0.22%
2021/12/20	1	569.99	8	571.50	565.00	-7	7,459	-0.09%
2021/12/17	3.5	565.33	2.7	566.89	565.00	0.8	7,547	0.01%
2021/12/16	9.3	574.77	1	571.00	572.00	8.3	7,602	0.11%
2021/12/15	6.1	562.10	6.1	571.36	575.00	0	7,603	0.00%
2021/12/14	13.2	556.03	2	556.00	556.00	11.2	7,611	0.15%
2021/12/13	1	572.01	1	579.00	574.00	0	7,668	0.00%
2021/12/10	6.2	575.52	3	576.00	572.00	3.2	7,717	0.04%
2021/12/09	6	589.17	9	588.22	586.00	-3	7,738	-0.04%
2021/12/08	1	591.11	2.1	594.07	585.00	-1.1	7,744	-0.01%
2021/12/07	0.1	584.95	2	589.00	586.00	-1.9	7,757	-0.02%
2021/12/06	21	584.96	5	584.20	581.00	16	7,771	0.21%
2021/12/03	6	599.67	5	603.80	601.00	1	7,856	0.01%
2021/12/02	9.1	606.33	9	597.78	590.00	0.1	7,958	0.00%
2021/12/01	7	616.57	8	610.63	608.00	-1	8,101	-0.01%
2021/11/30	12.1	615.74	9.3	617.12	626.00	2.8	8,105	0.03%
2021/11/29	8	580.88	13	584.38	584.00	-5	8,059	-0.06%
2021/11/26	16	584.31	14.1	585.05	585.00	1.9	8,084	0.02%
2021/11/25	4.1	574.17	8	577.88	579.00	-3.9	8,020	-0.05%
2021/11/24	31	575.51	31	568.19	566.00	0	8,127	0.00%
2021/11/23	5	551.00	5	556.80	558.00	0	8,264	0.00%
2021/11/22	6	548.17	6	556.67	561.00	0	8,299	0.00%
2021/11/19	16.2	556.94	16	548.00	548.00	0.2	8,432	0.00%
2021/11/18	4.2	555.19	4	549.50	548.00	0.2	8,499	0.00%
2021/11/17	3.1	559.35	1	560.98	560.00	2.1	8,526	0.02%
2021/11/16	2	563.53	4	559.75	561.00	-2	8,574	-0.02%
2021/11/15	8.1	577.10	4.1	584.62	562.00	4	8,567	0.05%
2021/11/12	10.1	574.90	6.1	580.90	574.00	4	8,598	0.05%
2021/11/11	9.1	566.51	8	566.38	576.00	1.1	8,569	0.01%
2021/11/10	4	548.75	5	551.40	555.00	-1	8,532	-0.01%
2021/11/09	3	543.00	2	542.50	542.00	1	8,549	0.01%
2021/11/08	2	546.49	3	540.00	536.00	-1	8,522	-0.01%
2021/11/05	5	543.20	9.1	550.05	558.00	-4.1	8,506	-0.05%
2021/11/04	8	546.87	7.1	542.41	535.00	0.9	8,427	0.01%
2021/11/03	8	517.37	8	519.88	530.00	0	8,376	0.00%
2021/11/02	8.1	527.96	4.3	532.24	526.00	3.8	8,331	0.05%
2021/11/01	6	512.58	8	517.75	514.00	-2	8,267	-0.02%
2021/10/29	8.1	486.79	31.3	485.82	490.50	-23.2	8,313	-0.28%
2021/10/28	27	473.00	5	467.21	465.50	22	8,216	0.27%
2021/10/27	12.1	464.31	20.1	464.76	470.50	-8	8,151	-0.10%
2021/10/26	17	448.59	17	451.91	440.50	0	7,978	0.00%
2021/10/25	1	437.01	3.1	443.35	442.00	-2.1	8,045	-0.03%
2021/10/22	7	439.50	11	441.91	440.50	-4	8,096	-0.05%
2021/10/21	9.2	439.69	5.1	436.61	430.00	4.1	8,048	0.05%
2021/10/20	11.1	449.41	10.3	450.56	456.50	0.7	8,036	0.01%
2021/10/19	13.1	442.33	19	444.42	450.50	-6	7,971	-0.07%
2021/10/18	10	414.40	8	409.63	412.00	2	7,845	0.03%
2021/10/15	5	415.69	7	411.14	413.50	-2	7,803	-0.03%
2021/10/14	10.2	398.55	9	398.28	392.50	1.2	7,727	0.02%
2021/10/13	11.3	407.23	8	403.56	393.00	3.3	7,675	0.04%
2021/10/12	3	422.17	3.5	423.63	418.50	-0.5	7,620	-0.01%
2021/10/08	7.1	431.49	7	434.07	430.00	0.1	7,639	0.00%
2021/10/07	13	434.88	15.2	427.42	431.00	-2.2	7,595	-0.03%
2021/10/06	13.1	420.57	8	413.50	407.00	5.1	7,534	0.07%
2021/10/05	13	413.60	17.1	404.44	425.00	-4.1	7,507	-0.05%
2021/10/04	8	418.38	6	414.33	401.50	2	7,422	0.03%
2021/10/01	22.3	432.48	23	424.78	423.00	-0.8	7,494	-0.01%
2021/09/30	11	430.50	10	429.40	435.00	1	7,545	0.01%
2021/09/29	24.1	436.76	16	422.94	419.00	8.1	7,446	0.11%
2021/09/28	4.1	451.44	5.1	459.90	463.00	-1.1	7,375	-0.01%
2021/09/27	9	468.16	6	462.50	461.00	3	7,334	0.04%
2021/09/24	10.1	471.68	9	476.00	473.00	1.1	7,293	0.02%
2021/09/23	10.1	464.32	12.1	459.68	469.50	-2	7,221	-0.03%
2021/09/22	8.1	444.84	7	449.07	443.00	1.1	7,174	0.01%
2021/09/17	7	452.79	8	454.50	460.00	-1	7,178	-0.01%
2021/09/16	9	456.11	8.1	457.07	449.00	0.9	7,207	0.01%
2021/09/15	8.2	441.19	8	444.88	448.50	0.2	7,272	0.00%
2021/09/14	15	437.40	20	443.50	444.00	-5	7,355	-0.07%
2021/09/13	3	426.17	2	433.00	434.00	1	7,539	0.01%
2021/09/10	5	424.29	9	429.56	433.00	-4	7,642	-0.05%
2021/09/09	6	416.33	6	416.17	420.50	0	7,689	0.00%
2021/09/08	10	416.85	6	414.92	410.00	4	7,719	0.05%
2021/09/07	7	441.77	8.1	439.73	438.50	-1	7,636	-0.01%
2021/09/06	4	436.28	9	447.06	453.50	-5	7,514	-0.07%
2021/09/03	4	425.38	6.1	424.25	427.00	-2.1	7,378	-0.03%
2021/09/02	4	419.13	10.1	419.91	413.00	-6.1	7,455	-0.08%
2021/09/01	11	422.91	7	423.43	426.00	4	7,564	0.05%
2021/08/31	6	420.42	7	418.57	421.50	-1	7,632	-0.01%
2021/08/30	21	420.45	21.1	417.66	420.50	-0.1	7,856	0.00%
2021/08/27	11.1	399.50	17.3	400.12	413.00	-6.2	7,882	-0.08%
2021/08/26	5	384.79	5	379.70	379.50	0	7,929	0.00%
2021/08/25	18.1	383.31	17	384.38	387.50	1.1	7,950	0.01%
2021/08/24	4	381.74	6.1	375.27	369.50	-2.1	7,916	-0.03%
2021/08/23	1	379.50	3.1	383.46	387.00	-2.1	8,053	-0.03%
2021/08/20	3	365.16	3	360.67	365.00	0	8,070	0.00%
2021/08/19	6	366.67	6	364.92	360.00	0	8,102	0.00%
2021/08/18	3	357.33	14	364.89	373.50	-11	8,165	-0.13%
2021/08/17	18.1	362.41	3	363.67	352.00	15.1	8,221	0.18%
2021/08/16	6.1	377.77	4	377.75	375.50	2.1	8,285	0.02%
2021/08/13	8.2	385.48	2	384.00	380.00	6.2	8,408	0.07%
2021/08/12	4	395.85	7.1	397.24	400.50	-3.1	8,396	-0.04%
2021/08/11	4.1	392.95	1	395.00	385.00	3.1	8,478	0.04%
2021/08/10	3.1	400.15	2	404.00	401.00	1.1	8,727	0.01%
2021/08/09	3.1	408.52	2	408.50	402.50	1.1	9,021	0.01%
2021/08/06	17	412.68	16.1	410.90	416.00	1	9,206	0.01%
2021/08/05	4	405.63	6.1	409.74	414.50	-2.1	9,399	-0.02%
2021/08/04	4.2	402.29	3	404.20	396.00	1.1	9,662	0.01%
2021/08/03	2	393.50	1.1	397.45	405.50	0.9	9,629	0.01%
2021/08/02	3.1	395.08	6	399.08	389.50	-2.9	9,681	-0.03%
2021/07/30	11.1	401.71	1.2	399.75	397.00	9.8	9,818	0.10%
2021/07/29	17.2	407.41	23.2	408.98	416.00	-6	9,932	-0.06%
2021/07/28	15.1	378.50	14	372.39	383.50	1.1	9,954	0.01%
2021/07/27	2	373.75	0	0.00	375.50	2	10,059	0.02%
2021/07/26	9.2	389.20	8.1	385.02	385.50	1.1	10,058	0.01%
2021/07/23	6.1	401.14	3.2	395.60	391.50	3	10,051	0.03%
2021/07/22	3	426.17	2	424.50	427.50	1	10,131	0.01%
2021/07/21	4	418.00	14.3	414.79	409.00	-10.3	10,227	-0.10%
2021/07/20	1	425.49	2	423.25	418.50	-1	10,396	-0.01%
2021/07/19	3	428.17	2	420.00	420.00	1	10,432	0.01%
2021/07/16	6	432.75	6	425.67	436.00	0	10,488	0.00%
2021/07/15	3.2	426.10	2.2	419.64	419.50	1	10,505	0.01%
2021/07/14	2.2	433.59	3	430.00	434.00	-0.8	10,527	-0.01%
2021/07/13	4.1	434.29	5	423.80	420.00	-0.9	10,581	-0.01%
2021/07/12	3.1	423.79	5.1	432.57	428.00	-2.1	10,654	-0.02%
2021/07/09	15	424.67	14	417.75	418.00	1	10,783	0.01%
2021/07/08	19.2	434.36	16	427.68	419.00	3.2	10,861	0.03%
2021/07/07	26.1	419.11	27.2	426.45	424.50	-1	10,779	-0.01%
2021/07/06	6.1	408.45	4	406.88	407.50	2.1	10,703	0.02%
2021/07/05	5	399.40	5	405.10	406.00	0	10,729	0.00%
2021/07/02	6	389.17	5	389.00	391.50	1	10,733	0.01%
2021/07/01	5	383.70	7.1	379.64	379.00	-2.1	10,827	-0.02%
2021/06/30	7	386.79	7.2	388.52	389.50	-0.1	10,896	0.00%
2021/06/29	9	390.44	9	386.06	389.00	0	11,072	0.00%
2021/06/28	5.1	392.37	5.2	389.61	387.50	-0.1	11,215	0.00%
2021/06/25	11.1	405.21	13	396.81	393.00	-1.9	11,430	-0.02%
2021/06/24	8.1	405.48	8	406.63	402.50	0.1	11,444	0.00%
2021/06/23	19	392.57	21.1	396.36	394.00	-2.1	11,434	-0.02%
2021/06/22	19.1	380.86	19.1	377.16	387.00	0	11,496	0.00%
2021/06/21	7	363.00	12.1	364.44	358.50	-5.1	11,504	-0.04%
2021/06/18	6	357.92	8	360.25	359.50	-2	11,641	-0.02%
2021/06/17	14.1	344.03	20	348.98	354.50	-5.9	11,625	-0.05%
2021/06/16	19	350.00	18.1	345.16	340.50	1	11,770	0.01%
2021/06/15	15.1	347.44	16.2	347.95	347.00	-1.1	11,979	-0.01%
2021/06/11	10	351.00	7	347.43	345.50	3	12,086	0.02%
2021/06/10	11.1	358.97	10.7	351.48	348.50	0.4	12,066	0.00%
2021/06/09	31	357.55	45	361.61	361.50	-14	12,014	-0.12%
2021/06/08	29.2	353.64	31	351.60	350.00	-1.8	12,086	-0.02%
2021/06/07	38	348.51	45.2	352.08	352.00	-7.2	12,149	-0.06%
2021/06/04	11.2	339.64	10.2	341.32	341.00	1	12,164	0.01%
2021/06/03	16.2	329.33	19.2	334.57	335.50	-3	12,286	-0.02%
2021/06/02	6.1	322.66	5.6	322.08	319.50	0.5	12,406	0.00%
2021/06/01	6	329.08	8	327.13	326.00	-2	12,809	-0.02%
2021/05/31	8.5	325.59	15	330.86	330.50	-6.5	12,903	-0.05%
2021/05/28	8.2	317.43	5	314.70	313.00	3.2	12,973	0.02%
2021/05/27	5	314.30	3	316.67	318.00	2	13,120	0.02%
2021/05/26	5.2	324.38	7	319.57	318.00	-1.8	13,659	-0.01%
2021/05/25	7.4	327.05	8	326.75	323.00	-0.7	13,888	0.00%
2021/05/24	4.1	314.89	4.1	319.07	322.50	0	14,179	0.00%
2021/05/21	7.1	308.47	18	308.50	315.00	-10.9	14,241	-0.08%
2021/05/20	5	297.21	3	296.50	292.00	2	14,242	0.01%
2021/05/19	5	306.50	3	307.00	303.50	2	14,320	0.01%
2021/05/18	22.1	312.20	21.1	311.51	310.00	1	14,420	0.01%
2021/05/17	14.1	292.78	18	296.75	302.00	-3.9	14,416	-0.03%
2021/05/14	14	294.43	23	296.93	290.00	-9	14,577	-0.06%
2021/05/13	11.1	275.09	23	278.52	283.50	-12	14,722	-0.08%
2021/05/12	35.1	268.47	12.2	271.21	268.50	23	14,720	0.16%
2021/05/11	30.1	282.98	10.4	286.05	279.50	19.8	14,604	0.14%
2021/05/10	11.2	315.27	5.1	312.71	307.00	6.1	14,629	0.04%
2021/05/07	9	310.00	23.1	314.52	318.00	-14.1	14,693	-0.10%
2021/05/06	5	305.40	10	307.20	305.00	-5	14,811	-0.03%
2021/05/05	9	306.10	9	300.43	289.00	0	14,962	0.00%
2021/05/04	7	305.86	10.3	304.18	308.00	-3.3	15,155	-0.02%
2021/05/03	12	307.75	9	299.72	298.50	3	15,361	0.02%
2021/04/29	6	317.58	8	317.56	318.50	-2	15,576	-0.01%
2021/04/28	6	322.67	9	316.51	316.00	-3	15,722	-0.02%
2021/04/27	9.1	302.71	6.2	307.00	307.50	2.9	15,651	0.02%
2021/04/26	27.4	312.92	5	312.20	305.50	22.4	15,604	0.14%
2021/04/23	6	321.50	16.4	323.73	324.50	-10.4	15,471	-0.07%
2021/04/22	5.1	320.66	6	322.08	315.50	-0.9	15,551	-0.01%
2021/04/21	7.1	318.84	3	320.17	316.00	4.1	15,609	0.03%
2021/04/20	8.4	315.98	4	321.75	320.50	4.4	15,797	0.03%
2021/04/19	12.2	323.91	7	323.57	319.50	5.2	15,976	0.03%
2021/04/16	12.2	334.90	10	333.50	332.50	2.2	16,094	0.01%
2021/04/15	31.1	335.83	34	333.75	341.50	-2.9	16,156	-0.02%
2021/04/14	8	316.94	6	317.67	315.50	2	16,343	0.01%
2021/04/13	9	327.05	4	327.38	320.00	5	16,600	0.03%
2021/04/12	11.2	327.27	4	323.00	323.00	7.2	17,156	0.04%
2021/04/09	5	333.50	11	335.09	334.50	-6	17,408	-0.03%
2021/04/08	14.1	333.65	7	333.07	332.50	7	17,517	0.04%
2021/04/07	13	346.62	12.1	343.32	340.50	0.9	17,676	0.01%
2021/04/06	11	354.91	11.1	352.21	351.00	-0.1	17,697	0.00%
2021/04/01	15	355.40	7.1	352.66	351.50	7.9	17,728	0.04%
2021/03/31	24	351.63	22.1	352.82	354.00	2	17,659	0.01%
2021/03/30	39.1	353.14	34.1	348.70	356.00	5	17,607	0.03%
2021/03/29	8	336.74	9	333.72	332.00	-1	17,594	-0.01%
2021/03/26	16.1	329.14	26	332.65	335.50	-9.9	17,648	-0.06%
2021/03/25	42.1	334.67	58.1	332.58	318.00	-16	17,696	-0.09%
2021/03/24	17.1	323.44	65.9	325.35	326.00	-48.7	17,729	-0.27%
2021/03/23	15.2	313.56	51.7	319.16	305.50	-36.5	17,862	-0.20%
2021/03/22	19	305.34	21.3	304.88	306.50	-2.3	17,897	-0.01%
2021/03/19	16	303.63	15.1	306.17	307.00	1	18,207	0.01%
2021/03/18	26.1	309.13	66.2	308.95	312.50	-40.2	18,415	-0.22%
2021/03/17	8.3	296.88	31.2	299.45	299.00	-22.8	19,046	-0.12%
2021/03/16	16.1	297.18	22	295.07	293.50	-5.9	19,039	-0.03%
2021/03/15	17	295.65	16	295.41	296.00	1	19,156	0.01%
2021/03/12	26.5	296.81	37.1	297.09	292.00	-10.6	19,332	-0.05%
2021/03/11	39.1	287.18	41.1	288.99	293.00	-2	19,290	-0.01%
2021/03/10	45.2	282.91	50	283.44	283.50	-4.9	19,312	-0.03%
2021/03/09	66.2	277.11	59	275.51	273.50	7.2	19,378	0.04%
2021/03/08	62.6	297.49	39.5	292.22	279.50	23.1	19,323	0.12%
2021/03/05	51	284.75	54.1	288.57	295.00	-3.1	19,253	-0.02%
2021/03/04	35.1	280.74	27.1	279.83	278.50	8	19,494	0.04%
2021/03/03	51.3	280.12	32	279.39	280.50	19.3	20,089	0.10%
2021/03/02	29.5	305.03	28	295.86	291.00	1.5	20,206	0.01%
2021/02/26	59.3	304.35	49.2	304.99	299.00	10.1	20,621	0.05%
2021/02/25	43.2	310.97	40	315.50	306.00	3.2	20,571	0.02%
2021/02/24	40.2	304.39	60	308.04	295.00	-19.8	20,482	-0.10%
2021/02/23	24.4	289.03	18	286.00	286.00	6.4	20,111	0.03%
2021/02/22	33.7	297.95	35.4	298.28	294.50	-1.7	20,077	-0.01%
2021/02/19	18.1	290.58	23.7	292.60	290.00	-5.6	20,068	-0.03%
2021/02/18	31.2	286.36	25	289.12	288.00	6.2	20,471	0.03%
2021/02/17	34.4	282.83	28	284.70	286.50	6.4	20,394	0.03%
2021/02/05	57.1	259.47	59	263.85	265.00	-1.9	20,323	-0.01%
2021/02/04	36	247.11	49	248.74	254.00	-13	20,022	-0.06%
2021/02/03	36	246.64	77.2	248.35	243.50	-41.2	19,998	-0.21%
2021/02/02	24.1	238.22	24.9	243.80	246.00	-0.8	20,266	0.00%
2021/02/01	24	227.44	25.1	228.11	233.00	-1.1	20,194	-0.01%
2021/01/29	24.2	237.59	24	234.10	226.00	0.2	20,282	0.00%
2021/01/28	40.1	237.11	38	237.61	236.00	2.1	20,453	0.01%
2021/01/27	31	240.97	35.1	245.75	248.00	-4.1	20,900	-0.02%
2021/01/26	40	241.54	40	243.21	238.00	0	20,689	0.00%
2021/01/25	47.7	245.66	25	238.88	233.50	22.7	20,465	0.11%
2021/01/22	57	245.42	243	251.19	253.50	-186	20,285	-0.92%	大賣/鉅額交易
2021/01/21	10	223.36	27	226.85	230.50	-17	20,632	-0.08%
2021/01/20	4	222.25	8	216.50	216.50	-4	20,912	-0.02%
2021/01/19	27	221.43	31	222.97	221.00	-4	20,942	-0.02%
2021/01/18	8	219.88	13	220.69	223.00	-5	20,942	-0.02%
2021/01/15	13.2	220.03	15	220.07	219.00	-1.9	21,070	-0.01%
2021/01/14	11	220.36	20.1	222.31	224.00	-9.1	21,183	-0.04%
2021/01/13	66.3	224.10	38	224.18	220.00	28.3	21,377	0.13%
2021/01/12	9.2	217.20	12.1	220.19	222.00	-2.9	21,255	-0.01%
2021/01/11	20.1	217.51	18.2	219.50	221.00	2	21,231	0.01%
2021/01/08	18	213.56	28	213.98	216.00	-10	21,161	-0.05%
2021/01/07	38	212.87	34	213.90	212.50	4	21,266	0.02%
2021/01/06	47	211.19	47	209.69	205.50	0	21,103	0.00%
2021/01/05	42.2	206.15	29	207.79	209.00	13.2	20,767	0.06%
2021/01/04	8	191.50	18.1	194.53	200.00	-10.1	20,315	-0.05%
2020/12/31	10	181.25	27	182.04	182.00	-17	20,417	-0.08%
2020/12/30	12	177.29	23.6	177.98	178.00	-11.6	20,352	-0.06%
2020/12/29	11	173.55	11	174.68	175.00	0	20,296	0.00%
2020/12/28	11	171.05	7.1	172.68	173.50	3.9	20,363	0.02%
2020/12/25	14.1	169.92	6	170.83	168.50	8.1	20,484	0.04%
2020/12/24	15	173.70	5	172.00	171.50	10	20,704	0.05%
2020/12/23	10	176.10	16	175.75	176.50	-6	21,025	-0.03%
2020/12/22	16	172.34	8	170.88	170.00	8	21,244	0.04%
2020/12/21	14	172.11	14	171.39	177.00	0	21,463	0.00%
2020/12/18	15.1	173.20	11.6	173.77	173.00	3.5	21,402	0.02%
2020/12/17	24	177.90	23	178.85	176.50	1	21,487	0.00%
2020/12/16	22	179.11	21	178.31	176.50	1	21,308	0.00%
2020/12/15	34.6	180.24	25	176.62	174.50	9.6	21,169	0.05%
2020/12/14	29.1	179.69	33	182.17	186.00	-3.9	21,176	-0.02%
2020/12/11	56.5	182.81	57	181.55	173.50	-0.5	21,227	0.00%
2020/12/10	23	176.67	23	176.83	178.00	0	20,892	0.00%
2020/12/09	19	178.61	10	176.40	177.00	9	20,964	0.04%
2020/12/08	11	174.59	21	177.05	180.00	-10	21,114	-0.05%
2020/12/07	12	173.88	21	175.14	172.50	-9	21,181	-0.04%
2020/12/04	23	170.48	70.2	171.03	169.50	-47.2	21,257	-0.22%
2020/12/03	19	172.13	25	168.96	172.00	-6	21,423	-0.03%
2020/12/02	71	178.82	32	178.23	177.50	39	21,593	0.18%
2020/12/01	32	176.77	24	175.79	175.00	8	21,832	0.04%
2020/11/30	38.2	178.80	49	178.98	181.00	-10.8	22,146	-0.05%
2020/11/27	79	169.98	76	170.32	171.00	3	22,106	0.01%
2020/11/26	30	156.32	94	158.21	165.00	-64	21,958	-0.29%
2020/11/25	101	153.82	49	153.30	150.00	52	21,831	0.24%	大買/
2020/11/24	14	148.93	85	148.45	152.50	-71	21,510	-0.33%
2020/11/23	55	139.47	43	140.49	139.00	12	21,122	0.06%
2020/11/20	30	136.55	29	137.21	138.00	1	21,154	0.00%
2020/11/19	50	138.43	20	137.03	136.50	30	21,594	0.14%
2020/11/18	21	141.00	19	140.74	140.50	2	22,024	0.01%
2020/11/17	111	143.91	123	139.87	144.00	-12	22,546	-0.05%	大買/大賣/
2020/11/16	48	134.64	62	135.65	134.50	-14	22,619	-0.06%
2020/11/13	23	132.63	21	133.26	133.50	2	23,023	0.01%
2020/11/12	35	131.49	47	132.45	133.00	-12	23,372	-0.05%
2020/11/11	56	132.28	49	131.49	130.00	7	24,230	0.03%
2020/11/10	34	129.84	50	129.92	131.00	-16	24,580	-0.07%
2020/11/09	8	127.63	8	127.25	125.50	0	24,922	0.00%
2020/11/06	112	128.03	178	127.03	126.50	-66	25,163	-0.26%	大買/大賣/
2020/11/05	91	125.26	34	126.90	127.50	57	25,319	0.23%
2020/11/04	17	121.91	35.2	124.21	125.50	-18.2	25,317	-0.07%
2020/11/03	9	117.33	16	117.94	118.00	-7	24,845	-0.03%
2020/11/02	10	115.05	47	116.20	116.50	-37	25,018	-0.15%
2020/10/30	45	114.23	93	114.91	115.50	-48	25,649	-0.19%
2020/10/29	87	110.86	93	111.63	114.50	-6	25,690	-0.02%
2020/10/28	138.1	114.47	27	111.30	111.00	111.1	25,271	0.44%	大買/鉅額交易
2020/10/27	10	118.30	16	120.16	121.00	-6	24,968	-0.02%
2020/10/26	58	119.41	35	119.01	119.00	23	25,251	0.09%
2020/10/23	88	120.71	87	120.80	121.00	1	25,337	0.00%
2020/10/22	19	122.92	13	122.04	121.50	6	25,415	0.02%
2020/10/21	57	129.54	65	130.25	125.50	-8	25,266	-0.03%
2020/10/20	53	126.23	57	127.94	130.00	-4	25,065	-0.02%
2020/10/19	90	127.81	74	128.85	126.50	16	25,132	0.06%
2020/10/16	11	128.27	13	125.69	124.50	-2	25,702	-0.01%
2020/10/15	42	128.56	36	128.19	128.00	6	25,721	0.02%
2020/10/14	41	127.01	50	125.86	127.50	-9	25,500	-0.04%
2020/10/13	36	122.61	27	123.39	123.00	9	25,389	0.04%
2020/10/12	30	125.15	5	124.40	124.50	25	25,464	0.10%
2020/10/08	31	125.87	67	126.67	127.00	-36	25,504	-0.14%
2020/10/07	43	120.01	42	121.40	121.50	1	25,230	0.00%
2020/10/06	5	121.10	7	121.93	121.50	-2	25,325	-0.01%
2020/10/05	30	117.88	27	119.24	119.50	3	25,291	0.01%
2020/09/30	86	116.31	103	116.72	118.00	-17	25,190	-0.07%	大賣/
2020/09/29	53	117.25	9	117.22	116.00	44	25,088	0.18%
2020/09/28	77	118.99	100	118.97	120.50	-23	24,889	-0.09%
2020/09/25	35.1	117.43	31	117.06	113.00	4.1	24,582	0.02%
2020/09/24	24	122.46	19	121.92	119.50	5	24,484	0.02%
2020/09/23	50	127.02	51	128.25	128.00	-1	24,310	0.00%
2020/09/22	27	129.28	21	127.88	127.00	6	24,831	0.02%
2020/09/21	28	132.66	15	133.17	130.00	13	24,943	0.05%
2020/09/18	12	134.46	3	134.50	134.50	9	24,915	0.04%
2020/09/17	27	134.52	36	135.01	136.00	-9	24,892	-0.04%
2020/09/16	72	132.61	86	133.73	133.00	-14	24,713	-0.06%
2020/09/15	79	130.34	71	131.14	129.50	8	24,499	0.03%
2020/09/14	15	125.57	13	125.69	125.50	2	24,093	0.01%
2020/09/11	77	123.78	87	123.11	123.00	-10	24,262	-0.04%
2020/09/10	24	129.23	12	126.50	126.00	12	24,201	0.05%
2020/09/09	19	127.95	25	130.28	132.00	-6	24,286	-0.02%
2020/09/08	32	131.05	35	129.73	128.00	-3	24,190	-0.01%
2020/09/07	42	133.00	24	130.65	126.50	18	24,242	0.07%
2020/09/04	54	136.94	54	137.06	136.50	0	24,763	0.00%
2020/09/03	56	138.10	63	138.98	138.00	-7	25,002	-0.03%
2020/09/02	40	132.01	30	132.23	131.00	10	24,461	0.04%
2020/09/01	54	126.85	50.4	128.73	132.50	3.6	23,928	0.02%
2020/08/31	29.2	123.16	36.1	122.47	120.50	-6.9	23,549	-0.03%
2020/08/28	31	124.77	23	126.30	123.00	8	23,383	0.03%
2020/08/27	98.2	130.01	98	130.89	129.00	0.2	23,254	0.00%
2020/08/26	40	130.45	40	130.15	131.00	0	23,598	0.00%
2020/08/25	48	130.08	51	130.25	129.00	-3	23,887	-0.01%
2020/08/24	43	132.76	31	132.79	132.00	12	23,450	0.05%
2020/08/21	16	137.75	26	137.33	140.50	-10	23,067	-0.04%
2020/08/20	39	132.82	15	131.90	128.00	24	22,561	0.11%
2020/08/19	22	142.16	21	142.33	142.00	1	22,319	0.00%
2020/08/18	39	139.81	37	140.26	138.50	2	22,087	0.01%
2020/08/17	67	141.71	60	141.19	138.50	7	22,089	0.03%
2020/08/14	31	134.40	44	138.38	144.00	-13	21,462	-0.06%
2020/08/13	68	134.12	58	133.34	131.00	10	21,254	0.05%
2020/08/12	18	127.00	25	127.62	129.00	-7	21,126	-0.03%
2020/08/11	31	117.65	28	117.25	117.50	3	20,834	0.01%
2020/08/10	25	118.34	27	118.54	120.00	-2	20,473	-0.01%
2020/08/07	14	114.93	5	113.50	113.50	9	20,183	0.04%
2020/08/06	15	117.40	16.3	117.67	118.50	-1.3	20,065	-0.01%
2020/08/05	54	115.52	43	116.13	116.00	11	19,961	0.06%
2020/08/04	10	107.75	61	110.65	111.50	-51	19,411	-0.26%
2020/08/03	7.3	103.64	9	102.83	101.50	-1.8	19,281	-0.01%
2020/07/31	21	99.98	17	100.33	100.00	4	19,193	0.02%
2020/07/30	27	99.61	30	99.66	100.00	-3	19,020	-0.02%
2020/07/29	42	94.50	9	94.60	94.60	33	18,671	0.18%
2020/07/28	10	97.37	33	97.22	96.10	-23	18,568	-0.12%
2020/07/27	2	92.85	3	94.97	94.40	-1	18,413	-0.01%
2020/07/24	27	93.06	12	92.76	92.30	15	18,529	0.08%
2020/07/23	24	96.50	17	96.08	96.00	7	18,691	0.04%
2020/07/22	50	94.65	159	95.26	96.50	-109	18,608	-0.59%	大賣/鉅額交易
2020/07/21	0	0.00	6	88.20	89.80	-6	17,942	-0.03%
2020/07/20	6	79.30	11	81.15	81.70	-5	18,263	-0.03%
2020/07/17	12	80.85	9	79.80	79.80	3	18,346	0.02%
2020/07/16	9	80.46	17	82.28	81.80	-8	18,413	-0.04%
2020/07/15	7	81.80	5	80.72	80.50	2	18,412	0.01%
2020/07/14	10	80.85	7	79.23	79.00	3	18,485	0.02%
2020/07/13	67	80.86	12	81.92	82.70	55	18,653	0.29%
2020/07/10	10	84.66	7	82.80	82.70	3	18,846	0.02%
2020/07/09	12	86.19	0	0.00	86.10	12	19,015	0.06%
2020/07/08	4	88.95	37	88.23	88.10	-33	19,258	-0.17%
2020/07/07	31.1	85.41	6	86.00	85.40	25.1	19,298	0.13%
2020/07/06	14	87.22	47	87.78	86.50	-33	19,317	-0.17%
2020/07/03	17	85.21	50	83.94	84.30	-33	19,427	-0.17%
2020/07/02	6	80.30	49	80.56	81.90	-43	19,400	-0.22%
2020/07/01	92	81.12	34	80.28	78.40	58	19,314	0.30%
2020/06/30	19	76.92	233	77.90	79.30	-214	18,858	-1.13%	大賣/鉅額交易
2020/06/29	12	73.06	33	73.12	72.10	-21	18,765	-0.11%
2020/06/24	6	71.28	33	71.62	72.10	-27	18,843	-0.14%
2020/06/23	36	71.14	17	73.49	70.50	19	19,099	0.10%
2020/06/22	24	72.30	49	72.52	72.50	-25	19,195	-0.13%
2020/06/19	17	69.12	26.2	69.20	69.60	-9.2	19,083	-0.05%
2020/06/18	48	69.06	52	69.13	69.40	-4	19,140	-0.02%
2020/06/17	29	67.57	15	67.77	67.80	14	18,947	0.07%
2020/06/16	7	66.83	18	67.44	66.50	-11	18,966	-0.06%
2020/06/15	18	64.52	21	64.67	63.30	-3	18,702	-0.02%
2020/06/12	32	64.57	35	64.44	65.40	-3	18,726	-0.02%
2020/06/11	64	67.56	46	67.21	65.90	18	18,425	0.10%
2020/06/10	19	63.97	48	64.03	65.30	-29	17,466	-0.17%
2020/06/09	7	60.07	16	59.51	59.40	-9	16,885	-0.05%
2020/06/08	12	59.92	18	59.79	59.50	-6	16,932	-0.04%
2020/06/05	33	60.73	27	60.53	60.40	6	16,913	0.04%
2020/06/04	19	59.75	24	59.43	59.10	-5	16,812	-0.03%
2020/06/03	10	59.27	13	59.31	59.40	-3	16,950	-0.02%
2020/06/02	50	60.89	46	59.87	59.70	4	16,883	0.02%
2020/06/01	43	58.74	99	58.70	60.30	-56	16,561	-0.34%
2020/05/29	15	55.76	7	55.86	56.00	8	16,149	0.05%
2020/05/28	9	55.02	6	55.67	55.00	3	16,444	0.02%
2020/05/27	19	56.20	2	56.75	56.00	17	16,532	0.10%
2020/05/26	23	55.85	37	56.34	56.20	-14	16,481	-0.08%
2020/05/25	40	54.81	22	54.97	54.70	18	16,235	0.11%
2020/05/22	60	55.71	22	54.59	54.10	38	16,085	0.24%
2020/05/21	30	59.25	15	59.37	58.70	15	15,936	0.09%
2020/05/20	20	57.84	5	58.90	57.80	15	16,305	0.09%
2020/05/19	90	58.94	7	58.76	58.50	83	16,013	0.52%
2020/05/18	7	63.47	0	0.00	63.00	7	15,354	0.05%
2020/05/15	2	69.50	4	70.73	69.90	-2	15,233	-0.01%
2020/05/14	40	71.29	13	71.12	70.50	27	15,197	0.18%
2020/05/13	22	72.83	27	73.93	72.80	-5	15,197	-0.03%
2020/05/12	54	72.42	13	71.88	71.80	41	15,159	0.27%
2020/05/11	13	74.71	37.1	74.91	75.20	-24.1	15,088	-0.16%
2020/05/08	8	70.38	10	71.75	71.30	-2	14,939	-0.01%
2020/05/07	7	70.41	7	69.70	69.50	0	14,955	0.00%
2020/05/06	5	69.62	2	69.60	69.60	3	14,843	0.02%
2020/05/05	15	70.04	10	69.10	69.80	5	14,850	0.03%
2020/05/04	13.1	69.72	2	70.15	70.50	11.1	14,777	0.07%
2020/04/30	13	71.75	26	71.98	71.30	-13	14,741	-0.09%
2020/04/29	10	71.66	10	71.76	72.00	0	14,677	0.00%
2020/04/28	4	68.88	6	69.87	70.50	-2	14,493	-0.01%
2020/04/27	8	67.51	8	67.60	67.60	0	14,229	0.00%
2020/04/24	15	66.96	8	67.21	67.50	7	14,120	0.05%
2020/04/23	16	66.46	87	68.21	68.10	-71	14,001	-0.51%
2020/04/22	25	64.67	32	65.24	65.40	-7	13,543	-0.05%
2020/04/21	10	64.36	11	64.30	64.60	-1	13,417	-0.01%
2020/04/20	8	65.69	5	65.36	65.70	3	13,386	0.02%
2020/04/17	20	65.44	3	65.47	64.50	17	13,446	0.13%
2020/04/16	7	65.29	18	63.31	65.00	-11	13,214	-0.08%
2020/04/15	26.1	63.66	51	64.61	62.10	-24.9	12,910	-0.19%
2020/04/14	8	60.21	13	60.68	62.10	-5	12,508	-0.04%
2020/04/13	78	55.46	82	57.80	56.50	-4	12,269	-0.03%
2020/04/10	9	52.43	13	53.02	53.70	-4	11,965	-0.03%
2020/04/09	15	52.39	10	52.83	52.00	5	11,825	0.04%
2020/04/08	9	53.31	8	52.49	53.40	1	11,714	0.01%
2020/04/07	30	54.60	76	55.29	53.40	-46	11,489	-0.40%
2020/04/06	2	53.65	3	53.60	54.30	-1	11,222	-0.01%
2020/04/01	13	54.65	10	53.96	53.80	3	11,126	0.03%
2020/03/31	14	54.37	21	54.85	55.00	-7	10,938	-0.06%
2020/03/30	63	52.06	14	51.31	52.40	49	10,584	0.46%
2020/03/27	74	49.77	78	50.97	50.40	-4	10,329	-0.04%
2020/03/26	6	45.92	11	46.00	47.00	-5	9,955	-0.05%
2020/03/25	5	41.79	5	42.71	43.65	0	9,663	0.00%
2020/03/24	2	39.85	6	39.93	39.70	-4	9,510	-0.04%
2020/03/23	5	39.05	0	0.00	38.70	5	9,309	0.05%
2020/03/20	7	45.77	4	45.54	43.00	3	9,177	0.03%
2020/03/19	27	46.09	22	45.42	42.85	5	8,913	0.06%
2020/03/18	5	48.37	10	47.76	47.60	-5	8,805	-0.06%
2020/03/17	3	45.50	4	45.18	44.70	-1	8,584	-0.01%
2020/03/16	5	44.76	0	0.00	43.70	5	8,501	0.06%
2020/03/13	5	44.35	1	44.50	46.70	4	8,509	0.05%
2020/03/12	4	51.08	0	0.00	49.00	4	8,368	0.05%
2020/03/11	8	54.05	1	54.60	54.20	7	8,281	0.08%
2020/03/10	8	55.49	13	54.76	56.00	-5	8,218	-0.06%
2020/03/09	13	55.69	36	57.54	55.00	-23	8,085	-0.28%
2020/03/06	3	56.90	20	57.30	57.40	-17	7,895	-0.22%
2020/03/05	58	57.73	34	57.64	56.10	24	7,883	0.30%
2020/03/04	5	55.92	9	55.61	56.20	-4	7,683	-0.05%
2020/03/03	44	56.81	42	57.58	55.50	2	7,573	0.03%
2020/03/02	10	55.06	13	55.99	56.00	-3	7,183	-0.04%
2020/02/27	1	53.70	4	54.78	53.00	-3	6,883	-0.04%
2020/02/26	26	55.37	27	55.12	55.20	-1	6,724	-0.01%
2020/02/25	13	56.23	13	55.56	55.30	0	6,595	0.00%
2020/02/24	31	56.16	32	56.57	56.90	-1	6,535	-0.02%
2020/02/21	42	54.20	84	54.72	55.80	-42	6,145	-0.68%
2020/02/20	8	50.38	24	50.52	50.80	-16	5,405	-0.30%
2020/02/19	1	48.35	13	48.46	48.55	-12	5,207	-0.23%
2020/02/18	2	46.90	0	0.00	47.10	2	5,179	0.04%
2020/02/17	18	47.20	0	0.00	47.00	18	5,213	0.35%
2020/02/14	1	47.90	1	48.05	47.70	0	5,196	0.00%
2020/02/13	2	47.63	1	47.50	47.50	1	5,273	0.02%
2020/02/12	1	47.05	10	46.81	47.00	-9	5,269	-0.17%
2020/02/11	2	44.75	4	45.35	45.05	-2	5,299	-0.04%
2020/02/10	14	42.00	5	41.99	42.90	9	5,307	0.17%
2020/02/07	4	44.86	0	0.00	44.65	4	5,235	0.08%
2020/02/06	1	46.00	5	45.90	46.00	-4	5,311	-0.08%
2020/02/04	2	44.08	7	44.73	44.50	-5	5,538	-0.09%
2020/02/03	6	41.43	6	42.95	42.75	0	5,597	0.00%
2020/01/31	23	43.83	5	44.15	43.80	18	5,751	0.31%
2020/01/30	6	45.00	0	0.00	44.85	6	6,035	0.10%
2020/01/17	0	0.00	7	50.19	50.20	-7	6,223	-0.11%
2020/01/16	1	49.90	6	50.20	49.85	-5	6,636	-0.08%
2020/01/15	7	49.96	0	0.00	49.90	7	7,050	0.10%
2020/01/14	7	50.17	37	50.03	50.20	-30	7,827	-0.38%
2020/01/13	5	48.84	44	49.26	50.00	-39	7,701	-0.51%
2020/01/10	0	0.00	12	46.08	46.75	-12	7,519	-0.16%
2020/01/09	10	45.46	15	45.57	45.40	-5	7,519	-0.07%
2020/01/08	5	45.55	2	45.53	45.15	3	7,754	0.04%
2020/01/07	14	45.31	4	45.74	45.40	10	7,872	0.13%
2020/01/06	14	44.99	0	0.00	44.55	14	7,947	0.18%
2020/01/03	5	47.17	1	47.35	46.65	4	7,980	0.05%
2020/01/02	13	47.40	31	47.30	47.90	-18	8,196	-0.22%
2019/12/31	5	45.48	0	0.00	45.95	5	8,441	0.06%
2019/12/30	30	46.10	5	46.27	45.90	25	8,587	0.29%
2019/12/27	2	47.10	1	47.60	47.05	1	8,607	0.01%
2019/12/26	7	47.28	0	0.00	47.20	7	8,661	0.08%
2019/12/25	6	47.48	0	0.00	47.95	6	8,780	0.07%
2019/12/24	1	47.50	0	0.00	47.50	1	8,993	0.01%
2019/12/23	3	47.82	0	0.00	47.60	3	9,246	0.03%
2019/12/20	1	48.80	0	0.00	49.00	1	9,397	0.01%
2019/12/17	11	49.75	2	49.60	49.60	9	9,939	0.09%
2019/12/16	0	0.00	1	48.40	49.15	-1	10,171	-0.01%
2019/12/13	5	47.48	0	0.00	47.85	5	10,535	0.05%
2019/12/12	1	48.75	0	0.00	48.40	1	10,989	0.01%
2019/12/10	9	48.68	3	48.45	48.50	6	11,984	0.05%
2019/12/06	1	50.50	2	51.50	50.70	-1	11,936	-0.01%
2019/12/05	0	0.00	2	49.65	49.90	-2	11,961	-0.02%
2019/12/04	2	49.65	0	0.00	50.40	2	12,065	0.02%
2019/12/03	0	0.00	1	49.90	50.20	-1	12,467	-0.01%
2019/12/02	19	48.85	0	0.00	48.60	19	12,507	0.15%
2019/11/29	0	0.00	1	51.20	51.20	-1	12,596	-0.01%
2019/11/28	6	52.02	1	52.00	52.20	5	12,651	0.04%
2019/11/27	3	51.73	3	51.20	51.20	0	12,683	0.00%
2019/11/25	2	51.10	2	50.65	50.70	0	12,732	0.00%
2019/11/22	1	50.90	2	51.05	50.90	-1	12,773	-0.01%
2019/11/21	26	51.20	9	51.32	51.40	17	12,883	0.13%
2019/11/20	5	52.92	36	53.29	52.80	-31	12,804	-0.24%
2019/11/19	15	54.33	4	53.90	54.00	11	12,980	0.08%
2019/11/18	27	54.50	1	53.90	54.50	26	12,994	0.20%
2019/11/14	10	54.60	11	53.09	53.00	-1	13,072	-0.01%
2019/11/13	13	54.57	10	54.00	54.00	3	13,100	0.02%
2019/11/12	2	55.00	4	54.70	55.00	-2	13,217	-0.02%
2019/11/11	23	53.55	8	54.08	52.70	15	13,274	0.11%
2019/11/08	3	54.27	4	53.63	53.60	-1	13,208	-0.01%
2019/11/07	28	53.98	27	53.79	54.90	1	13,135	0.01%
2019/11/06	20	53.60	0	0.00	53.80	20	13,146	0.15%
2019/11/05	0	0.00	32	55.16	55.20	-32	13,168	-0.24%
2019/11/04	20	53.45	1	54.50	54.70	19	13,186	0.14%
2019/11/01	41	54.17	2	53.95	54.20	39	13,132	0.30%
2019/10/31	43	55.26	2	55.40	55.40	41	13,108	0.31%
2019/10/30	11	56.72	0	0.00	56.10	11	13,141	0.08%
2019/10/29	14	56.76	6	56.60	56.50	8	12,960	0.06%
2019/10/28	22	57.18	20	56.50	56.50	2	12,829	0.02%
2019/10/25	7	57.24	23	56.67	56.60	-16	12,785	-0.13%
2019/10/24	23	56.84	20	57.21	57.70	3	12,690	0.02%
2019/10/23	40	56.60	26	55.97	55.30	14	12,416	0.11%
2019/10/22	22	54.49	117	55.68	55.90	-95	12,379	-0.77%	大賣/
2019/10/21	1	51.00	1	51.30	50.90	0	11,771	0.00%
2019/10/18	2	51.05	0	0.00	51.30	2	11,965	0.02%
2019/10/17	1	51.20	1	51.50	51.20	0	12,250	0.00%
2019/10/16	13	52.48	4	52.65	50.90	9	12,597	0.07%
2019/10/15	6	52.32	14	51.81	51.90	-8	12,432	-0.06%
2019/10/14	8	51.23	20	51.00	51.00	-12	12,356	-0.10%
2019/10/09	18	49.17	10	49.01	49.00	8	12,257	0.07%
2019/10/08	11	49.76	6	50.87	49.00	5	12,218	0.04%
2019/10/07	53	52.07	55	52.25	52.00	-2	12,094	-0.02%
2019/10/04	10	50.79	9	50.35	50.40	1	11,927	0.01%
2019/10/03	2	49.05	2	49.85	50.40	0	11,969	0.00%
2019/10/02	10	49.71	14	50.00	50.20	-4	11,948	-0.03%
2019/10/01	2	49.23	5	49.73	49.35	-3	11,880	-0.03%
2019/09/27	3	50.12	6	49.65	50.60	-3	11,792	-0.03%
2019/09/26	15	50.71	40	50.26	50.00	-25	11,732	-0.21%
2019/09/25	18	50.08	18	49.17	49.80	0	11,662	0.00%
2019/09/24	38	50.37	29	50.51	50.20	9	11,747	0.08%
2019/09/23	33	50.28	16	50.84	50.50	17	11,671	0.15%
2019/09/20	23	49.11	24	49.17	49.55	-1	11,584	-0.01%
2019/09/19	59	50.19	66	49.93	49.90	-7	11,494	-0.06%
2019/09/18	58	49.60	54	49.47	49.85	4	11,286	0.04%
2019/09/17	43	48.08	37	48.04	48.80	6	10,971	0.05%
2019/09/16	40	45.71	49	45.98	47.30	-9	10,652	-0.08%
2019/09/12	4	43.44	36	43.15	43.80	-32	10,271	-0.31%
2019/09/11	1	41.30	0	0.00	41.35	1	10,460	0.01%
2019/09/10	15	41.30	16	41.19	41.55	-1	10,575	-0.01%
2019/09/09	20	41.25	1	42.05	41.05	19	10,795	0.18%
2019/09/06	33	42.27	2	42.78	42.10	31	10,828	0.29%
2019/09/05	19	42.82	63	42.86	42.80	-44	10,905	-0.40%
2019/09/04	1	42.00	12	41.98	42.00	-11	11,021	-0.10%
2019/09/03	42	41.81	78	42.42	40.75	-36	11,207	-0.32%
2019/09/02	10	40.85	12	41.02	41.50	-2	11,119	-0.02%
2019/08/30	3	40.87	62	40.87	40.30	-59	11,103	-0.53%
2019/08/29	2	39.75	8	39.88	39.85	-6	11,137	-0.05%
2019/08/28	4	38.91	2	38.75	39.00	2	11,226	0.02%
2019/08/27	6	39.08	1	38.90	38.90	5	11,287	0.04%
2019/08/26	31	39.66	7	39.22	39.00	24	11,364	0.21%
2019/08/23	2	41.73	3	41.70	41.70	-1	11,441	-0.01%
2019/08/22	6	42.21	55	42.63	42.10	-49	11,611	-0.42%
2019/08/20	39	41.64	29	42.15	41.30	10	11,863	0.08%
2019/08/19	22	41.48	12	41.78	41.45	10	12,021	0.08%
2019/08/16	10	41.98	1	42.35	41.60	9	12,307	0.07%
2019/08/15	3	41.35	18	41.63	41.85	-15	12,377	-0.12%
2019/08/14	16	41.01	13	42.00	41.10	3	12,382	0.02%
2019/08/13	9	39.88	1	39.95	40.20	8	12,351	0.06%
2019/08/12	3	40.45	6	40.44	40.55	-3	12,470	-0.02%
2019/08/08	1	39.55	1	39.85	39.80	0	12,449	0.00%
2019/08/07	18	39.03	12	38.93	38.20	6	12,443	0.05%
2019/08/06	3	36.73	4	37.91	39.75	-1	12,402	-0.01%
2019/08/05	48	38.63	7	39.21	38.25	41	12,331	0.33%
2019/08/02	7	39.54	1	39.60	40.00	6	12,357	0.05%
2019/08/01	29	41.16	1	41.80	40.85	28	12,300	0.23%
2019/07/31	2	42.15	3	41.98	42.50	-1	12,306	-0.01%
2019/07/30	49	42.87	2	42.00	42.00	47	12,355	0.38%
2019/07/29	4	44.39	0	0.00	43.80	4	12,241	0.03%
2019/07/26	11	43.82	10	44.27	44.25	1	12,174	0.01%
2019/07/25	12	44.32	3	44.35	44.40	9	12,142	0.07%
2019/07/24	21	43.44	142	43.96	45.00	-121	12,018	-1.01%	大賣/鉅額交易
2019/07/23	1	42.15	2	41.68	41.75	-1	11,824	-0.01%
2019/07/22	11	41.65	35	41.60	41.70	-24	11,745	-0.20%
2019/07/19	16	40.70	12	40.73	41.00	4	11,591	0.03%
2019/07/18	42	41.11	31	40.93	39.80	11	11,394	0.10%
2019/07/17	30	39.87	25	39.25	39.25	5	11,135	0.04%
2019/07/16	4	39.96	2	39.75	39.65	2	11,312	0.02%
2019/07/15	5	39.17	2	39.00	39.50	3	11,537	0.03%
2019/07/12	2	39.20	1	39.20	39.60	1	11,601	0.01%
2019/07/11	1	39.00	3	39.53	39.70	-2	11,686	-0.02%
2019/07/10	11	38.55	23	38.55	38.65	-12	11,659	-0.10%
2019/07/09	36	38.34	11	37.68	37.60	25	11,532	0.22%
2019/07/08	20	40.63	0	0.00	40.40	20	11,434	0.17%
2019/07/05	0	0.00	2	41.88	41.70	-2	11,450	-0.02%
2019/07/04	2	41.48	1	41.40	41.55	1	11,545	0.01%
2019/07/03	7	41.55	3	42.32	41.65	4	11,665	0.03%
2019/07/02	15	43.29	13	43.25	43.15	2	11,684	0.02%
2019/07/01	1	43.10	11	42.75	43.25	-10	11,679	-0.09%
2019/06/28	11	39.42	0	0.00	39.35	11	11,664	0.09%
2019/06/27	19	39.72	56	39.79	39.55	-37	11,856	-0.31%
2019/06/26	7	38.57	9	38.61	38.75	-2	11,962	-0.02%
2019/06/25	4	38.50	0	0.00	38.50	4	12,158	0.03%
2019/06/24	5	38.95	9	39.03	39.10	-4	12,282	-0.03%
2019/06/21	5	38.60	5	39.02	38.20	0	12,487	0.00%
2019/06/20	27	38.80	19	38.93	38.70	8	12,545	0.06%
2019/06/19	17	38.94	52	39.11	39.35	-35	12,462	-0.28%
2019/06/18	3	35.73	4	35.78	36.15	-1	12,064	-0.01%
2019/06/17	4	37.38	5	37.31	36.95	-1	12,255	-0.01%
2019/06/14	12	36.78	7	36.52	36.50	5	12,161	0.04%
2019/06/13	35	37.94	18	37.37	37.35	17	12,247	0.14%
2019/06/12	6	37.88	24	37.78	37.75	-18	12,018	-0.15%
2019/06/11	8	35.78	23	36.98	37.50	-15	11,473	-0.13%
2019/06/10	23	33.55	1	33.75	34.10	22	11,177	0.20%
2019/06/06	3	31.93	3	31.60	31.55	0	11,061	0.00%
2019/06/05	1	33.00	14	33.33	32.65	-13	10,990	-0.12%
2019/06/04	10	32.77	7	32.91	32.55	3	10,954	0.03%
2019/06/03	6	31.62	4	31.84	32.05	2	10,845	0.02%
2019/05/31	6	32.91	5	32.50	32.70	1	10,794	0.01%
2019/05/30	9	32.02	8	31.86	32.00	1	10,711	0.01%
2019/05/29	43	30.33	47	30.95	31.55	-4	10,536	-0.04%
2019/05/28	24	30.63	19	30.48	30.35	5	10,470	0.05%
2019/05/27	43	30.08	17	30.12	29.80	26	10,423	0.25%
2019/05/24	31	32.11	15	31.85	31.25	16	10,197	0.16%
2019/05/23	39	33.24	3	33.37	32.75	36	9,939	0.36%
2019/05/22	18	36.23	0	0.00	36.05	18	9,712	0.19%
2019/05/21	11	37.42	2	37.65	38.00	9	9,665	0.09%
2019/05/20	38	38.82	9	38.39	38.15	29	9,561	0.30%
2019/05/17	42	42.61	8	41.93	40.60	34	9,478	0.36%
2019/05/16	17	45.73	6	45.80	45.00	11	9,380	0.12%
2019/05/15	10	46.38	13	46.71	46.80	-3	9,431	-0.03%
2019/05/14	11	43.58	8	43.89	43.50	3	9,402	0.03%
2019/05/13	4	44.94	4	45.20	45.00	0	9,449	0.00%
2019/05/10	36	45.55	30	46.55	45.30	6	9,480	0.06%
2019/05/09	18	46.39	7	46.45	46.10	11	9,432	0.12%
2019/05/08	20	48.62	15	48.52	48.70	5	9,379	0.05%
2019/05/07	9	47.07	37	46.23	47.50	-28	9,300	-0.30%
2019/05/06	35	44.31	5	44.26	43.80	30	9,223	0.33%
2019/05/03	1	47.20	0	0.00	46.90	1	9,220	0.01%
2019/05/02	2	46.68	2	46.75	46.50	0	9,231	0.00%
2019/04/30	1	46.30	73	46.15	46.50	-72	9,301	-0.77%
2019/04/29	29	46.11	30	45.09	45.40	-1	9,332	-0.01%
2019/04/26	6	49.00	0	0.00	48.70	6	9,300	0.06%
2019/04/24	42	50.10	17	50.52	51.00	25	9,414	0.27%
2019/04/23	41	52.27	9	51.27	50.60	32	9,360	0.34%
2019/04/22	50	53.39	40	54.07	53.80	10	9,309	0.11%
2019/04/19	16	50.88	39	51.53	52.00	-23	9,170	-0.25%
2019/04/18	9	48.85	18	48.95	48.15	-9	8,936	-0.10%
2019/04/17	0	0.00	6	48.52	48.55	-6	8,983	-0.07%
2019/04/16	4	49.01	7	48.37	48.00	-3	8,901	-0.03%
2019/04/15	12	47.36	10	47.19	47.05	2	8,857	0.02%
2019/04/12	22	46.39	6	46.39	46.35	16	8,939	0.18%
2019/04/11	12	47.20	1	47.75	46.90	11	8,970	0.12%
2019/04/10	17	48.08	7	47.95	47.95	10	8,944	0.11%
2019/04/09	58	47.65	2	49.80	46.55	56	8,890	0.63%
2019/04/08	8	50.27	4	50.75	51.10	4	8,932	0.04%
2019/04/03	16	48.89	16	49.06	49.20	0	8,974	0.00%
2019/04/02	42	47.40	80	47.42	48.30	-38	9,024	-0.42%
2019/04/01	38	45.66	14	45.39	45.00	24	8,933	0.27%
2019/03/29	16	44.88	26	46.49	46.60	-10	8,711	-0.11%
2019/03/28	45	44.34	52	45.45	45.80	-7	8,632	-0.08%
2019/03/27	4	42.75	21	43.06	44.00	-17	8,607	-0.20%
2019/03/26	83	42.94	26	41.66	41.50	57	8,614	0.66%
2019/03/25	12	42.54	5	43.32	43.35	7	8,492	0.08%
2019/03/22	56	44.07	113	44.10	44.20	-57	8,623	-0.66%	大賣/
2019/03/21	30	42.41	27	42.36	42.15	3	8,721	0.03%
2019/03/20	16	41.76	68	41.40	42.00	-52	8,977	-0.58%
2019/03/19	16	39.25	33	40.08	39.90	-17	9,202	-0.18%
2019/03/18	20	38.67	23	38.78	39.30	-3	9,650	-0.03%
2019/03/15	1	37.40	2	37.48	37.25	-1	10,059	-0.01%
2019/03/14	1	37.00	2	36.75	36.90	-1	10,311	-0.01%
2019/03/08	48	36.34	39	36.39	36.30	9	11,377	0.08%
2019/03/07	2	38.55	5	38.10	37.80	-3	11,509	-0.03%
2019/03/06	5	38.65	5	37.95	37.80	0	11,975	0.00%
2019/03/05	7	38.74	12	38.59	38.15	-5	12,156	-0.04%
2019/03/04	27	37.94	38	38.33	38.70	-11	12,150	-0.09%
2019/02/27	19	37.82	7	38.09	37.75	12	12,186	0.10%
2019/02/26	29	38.16	60	38.27	38.50	-31	12,076	-0.26%
2019/02/25	6	36.98	10	36.99	36.80	-4	11,876	-0.03%
2019/02/22	12	36.12	5	36.46	36.05	7	11,864	0.06%
2019/02/21	20	37.19	0	0.00	36.85	20	11,862	0.17%
2019/02/20	51	38.00	32	38.93	37.90	19	11,865	0.16%
2019/02/19	4	38.06	14	38.01	38.30	-10	11,809	-0.08%
2019/02/18	62	37.96	63	38.82	37.50	-1	11,865	-0.01%
2019/02/15	49	37.73	2	37.88	37.60	47	12,073	0.39%
2019/02/14	20	38.15	1	38.40	38.15	19	12,184	0.16%
2019/02/13	36	38.79	30	38.32	38.10	6	12,103	0.05%
2019/02/12	49	38.60	42	38.83	39.00	7	12,034	0.06%
2019/02/11	8	37.06	8	37.08	37.25	0	12,048	0.00%
2019/01/30	1	36.75	0	0.00	35.95	1	12,073	0.01%
2019/01/29	6	36.54	1	36.70	36.70	5	12,067	0.04%
2019/01/28	2	36.85	14	36.50	36.20	-12	12,095	-0.10%
2019/01/25	8	36.35	0	0.00	36.00	8	12,041	0.07%
2019/01/24	2	36.40	5	36.68	36.00	-3	12,023	-0.02%
2019/01/23	14	35.37	23	35.50	35.65	-9	11,935	-0.08%
2019/01/22	2	35.00	3	35.18	35.20	-1	11,962	-0.01%
2019/01/21	2	36.08	2	36.88	36.25	0	11,870	0.00%
2019/01/18	31	36.41	38	36.70	36.75	-7	11,812	-0.06%
2019/01/17	8	35.83	18	35.92	35.55	-10	11,648	-0.09%
2019/01/16	3	34.60	5	34.72	34.65	-2	11,481	-0.02%
2019/01/15	1	34.05	0	0.00	34.50	1	11,490	0.01%
2019/01/14	1	34.30	6	33.33	34.30	-5	11,431	-0.04%
2019/01/11	3	33.40	1	33.50	33.25	2	11,357	0.02%
2019/01/10	0	0.00	1	34.10	34.45	-1	11,243	-0.01%
2019/01/09	4	34.30	2	34.10	33.50	2	11,212	0.02%
2019/01/08	3	34.97	9	34.73	35.20	-6	11,047	-0.05%
2019/01/07	6	34.68	6	35.00	34.70	0	10,995	0.00%
2019/01/04	2	34.08	2	33.98	33.50	0	10,953	0.00%
2019/01/03	9	34.74	4	34.81	34.70	5	10,943	0.05%
2019/01/02	2	34.25	2	34.35	34.10	0	10,824	0.00%
2018/12/28	15	33.74	16	33.76	33.80	-1	10,841	-0.01%
2018/12/27	16	34.38	9	33.73	33.65	7	10,850	0.06%
2018/12/26	15	33.63	10	33.14	32.80	5	10,677	0.05%
2018/12/25	32	35.58	6	34.94	35.15	26	10,571	0.25%
2018/12/24	8	36.49	11	36.73	37.45	-3	10,361	-0.03%
2018/12/22	3	35.78	0	0.00	35.75	3	10,235	0.03%
2018/12/21	14	36.18	19	35.85	36.30	-5	10,278	-0.05%
2018/12/20	18	35.31	21	35.35	34.80	-3	10,098	-0.03%
2018/12/19	29	35.47	7	35.16	35.10	22	9,975	0.22%
2018/12/18	36	35.98	9	36.57	36.30	27	9,811	0.28%
2018/12/17	57	36.62	51	36.65	37.35	6	9,706	0.06%
2018/12/14	63	36.57	19	36.86	37.20	44	9,423	0.47%
2018/12/13	51	38.17	22	37.95	37.75	29	9,117	0.32%
2018/12/12	52	40.40	33	40.53	39.65	19	8,849	0.21%
2018/12/11	58	38.73	88	39.05	40.00	-30	8,632	-0.35%
2018/12/10	127	36.85	127	36.87	36.40	0	8,376	0.00%	大買/大賣/
2018/12/07	35	34.47	37	34.71	35.75	-2	8,035	-0.02%
2018/12/06	26	32.65	21	32.84	32.50	5	7,826	0.06%
2018/12/05	14	35.09	9	34.66	34.50	5	7,775	0.06%
2018/12/04	25	34.65	36	34.70	34.15	-11	7,604	-0.14%
2018/12/03	6	33.03	18	33.03	33.45	-12	7,323	-0.16%
2018/11/30	10	30.08	12	30.53	30.45	-2	7,115	-0.03%
2018/11/29	28	32.02	12	31.85	30.00	16	7,093	0.23%
2018/11/28	2	31.55	1	30.60	31.15	1	6,655	0.02%
2018/11/26	0	0.00	1	30.10	30.00	-1	6,477	-0.02%
2018/11/23	1	30.25	1	30.50	29.80	0	6,370	0.00%
2018/11/22	3	30.10	1	30.75	29.80	2	6,320	0.03%
2018/11/21	1	29.85	4	29.94	30.15	-3	6,279	-0.05%
2018/11/20	3	30.90	0	0.00	30.15	3	6,230	0.05%
2018/11/19	4	30.69	3	30.90	31.00	1	6,184	0.02%
2018/11/16	8	32.31	5	31.97	32.00	3	6,094	0.05%
2018/11/15	15	32.95	12	32.60	32.60	3	6,026	0.05%
2018/11/14	5	32.52	27	32.59	32.90	-22	5,900	-0.37%
2018/11/13	18	31.04	24	30.73	31.10	-6	5,631	-0.11%
2018/11/12	0	0.00	1	29.55	29.55	-1	5,464	-0.02%
2018/11/09	0	0.00	9	28.89	29.30	-9	5,449	-0.17%
2018/11/08	8	30.22	3	30.27	29.70	5	5,481	0.09%
2018/11/07	5	29.60	26	29.36	29.60	-21	5,363	-0.39%
2018/11/06	3	27.12	1	27.85	26.95	2	5,306	0.04%
2018/11/05	30	28.10	26	27.64	28.05	4	5,299	0.08%
2018/10/30	15	24.17	0	0.00	24.40	15	5,287	0.28%
2018/10/29	6	25.14	0	0.00	25.25	6	5,216	0.12%
2018/10/26	0	0.00	2	25.20	25.70	-2	5,200	-0.04%
2018/10/24	8	26.71	7	26.43	26.95	1	5,109	0.02%
2018/10/18	2	24.80	2	24.68	24.60	0	4,852	0.00%
2018/10/17	4	24.78	2	24.35	24.35	2	4,821	0.04%
2018/10/16	0	0.00	9	24.69	24.75	-9	4,770	-0.19%
2018/10/15	8	23.91	8	23.90	23.90	0	4,732	0.00%
2018/10/12	0	0.00	5	23.85	24.25	-5	4,700	-0.11%
2018/10/11	14	24.00	0	0.00	23.95	14	4,645	0.30%
2018/10/09	6	26.78	5	27.02	26.60	1	4,532	0.02%
2018/10/08	22	27.89	4	26.45	26.80	18	4,491	0.40%
2018/10/05	0	0.00	1	29.40	28.80	-1	4,394	-0.02%
2018/10/04	1	30.35	1	29.75	29.70	0	4,309	0.00%
2018/10/03	1	30.95	0	0.00	30.85	1	4,247	0.02%
2018/10/01	3	30.08	1	30.15	30.10	2	4,069	0.05%
2018/09/27	11	29.01	2	29.33	29.40	9	3,937	0.23%
2018/09/26	20	30.10	0	0.00	29.90	20	3,854	0.52%
2018/09/25	3	31.60	2	31.90	31.50	1	3,757	0.03%
2018/09/21	11	31.49	0	0.00	31.15	11	3,712	0.30%
2018/09/20	35	32.64	10	32.01	32.00	25	3,638	0.69%
2018/09/19	10	33.41	4	32.90	32.90	6	3,554	0.17%
2018/09/18	1	33.70	6	33.28	33.00	-5	3,551	-0.14%
2018/09/17	7	35.14	17	35.01	34.30	-10	3,421	-0.29%
2018/09/14	36	33.80	59	33.62	34.00	-23	3,060	-0.75%
2018/09/13	24	32.41	7	32.94	32.60	17	2,683	0.63%
2018/09/12	6	31.23	1	31.15	31.15	5	2,380	0.21%
2018/09/11	14	32.17	7	31.84	31.30	7	2,317	0.30%
2018/09/10	15	31.30	16	31.40	31.35	-1	2,210	-0.05%
2018/09/07	9	31.32	3	30.70	30.80	6	2,110	0.28%
2018/09/05	10	31.30	10	31.78	32.50	0	1,849	0.00%
2018/09/03	6	30.30	6	29.10	28.60	0	1,556	0.00%
2018/08/30	20	28.75	0	0.00	28.80	20	1,455	1.37%
2018/08/23	0	0.00	1	28.80	29.65	-1	1,495	-0.07%
2018/08/20	31	28.58	0	0.00	27.90	31	1,467	2.11%
2018/08/17	20	29.85	0	0.00	29.30	20	1,438	1.39%
2018/08/16	0	0.00	3	30.00	30.00	-3	1,431	-0.21%
2018/08/15	60	29.25	2	29.60	30.20	58	1,407	4.12%
2018/08/14	3	29.57	1	29.15	29.80	2	1,355	0.15%
2018/08/13	1	28.85	1	29.35	29.40	0	1,316	0.00%
2018/08/10	0	0.00	2	28.80	28.85	-2	1,263	-0.16%
2018/08/09	1	28.45	2	28.30	28.25	-1	1,210	-0.08%
2018/08/08	1	28.10	0	0.00	28.20	1	1,163	0.09%
2018/07/31	1	27.40	0	0.00	27.10	1	1,153	0.09%
2018/07/20	0	0.00	20	26.39	26.55	-20	1,200	-1.67%
2018/07/19	0	0.00	10	26.86	26.40	-10	1,218	-0.82%
2018/07/05	0	0.00	5	26.10	26.40	-5	1,443	-0.35%
2018/07/04	2	26.90	1	26.65	26.65	1	1,441	0.07%
2018/07/03	3	26.73	0	0.00	26.65	3	1,469	0.20%
2018/07/02	0	0.00	5	27.95	27.95	-5	1,467	-0.34%
2018/06/28	10	28.35	5	28.00	28.00	5	1,520	0.33%
2018/06/27	42	28.77	12	28.62	29.00	30	1,600	1.87%
2018/06/25	0	0.00	13	26.93	27.55	-13	1,730	-0.75%
2018/06/19	2	26.80	0	0.00	27.05	2	1,878	0.11%
2018/06/07	0	0.00	2	27.30	27.20	-2	2,252	-0.09%
2018/06/05	2	26.40	0	0.00	26.45	2	2,679	0.07%
2018/06/04	3	26.75	0	0.00	26.75	3	2,999	0.10%
2018/05/30	20	25.13	0	0.00	25.10	20	3,561	0.56%
2018/05/29	20	25.45	0	0.00	25.35	20	3,686	0.54%
2018/05/25	0	0.00	1	25.90	26.00	-1	3,805	-0.03%
2018/05/24	0	0.00	5	26.25	26.30	-5	3,823	-0.13%
2018/05/23	1	25.55	0	0.00	25.60	1	3,840	0.03%
2018/05/17	0	0.00	5	25.30	25.25	-5	3,828	-0.13%
2018/05/14	49	25.21	0	0.00	25.15	49	3,860	1.27%
2018/05/04	35	26.13	0	0.00	26.10	35	3,837	0.91%
2018/05/03	1	26.80	0	0.00	26.75	1	3,833	0.03%
2018/05/02	0	0.00	2	26.70	26.60	-2	3,838	-0.05%
2018/04/30	0	0.00	1	26.90	26.85	-1	3,844	-0.03%
2018/04/23	1	28.30	0	0.00	28.20	1	3,854	0.03%
2018/04/09	1	30.90	2	31.33	31.15	-1	3,837	-0.03%
2018/04/03	0	0.00	1	32.30	32.35	-1	3,825	-0.03%
2018/04/02	0	0.00	10	32.80	32.80	-10	3,795	-0.26%
2018/03/31	21	33.96	0	0.00	33.95	21	3,746	0.56%
2018/03/30	5	34.46	3	34.58	33.70	2	3,724	0.05%
2018/03/29	28	34.81	25	34.51	35.70	3	3,609	0.08%
2018/03/28	0	0.00	4	32.90	32.60	-4	3,441	-0.12%
2018/03/27	8	32.68	14	32.90	32.70	-6	3,386	-0.18%
2018/03/23	0	0.00	1	30.90	30.65	-1	3,271	-0.03%
2018/03/21	0	0.00	1	32.30	32.35	-1	3,193	-0.03%
2018/03/20	0	0.00	1	31.30	31.70	-1	3,160	-0.03%
2018/03/19	1	31.75	1	31.50	31.50	0	3,129	0.00%
2018/03/16	5	31.45	0	0.00	31.50	5	3,056	0.16%
2018/03/15	1	33.60	1	33.00	32.95	0	2,973	0.00%
2018/03/14	3	33.22	151	33.09	33.00	-148	2,939	-5.04%	大賣/鉅額交易
2018/03/13	3	34.02	4	34.08	33.90	-1	2,857	-0.03%
2018/03/12	4	33.71	24	33.78	34.50	-20	2,799	-0.71%
2018/03/09	7	34.21	4	34.23	34.40	3	2,570	0.12%
2018/03/08	20	33.87	10	33.44	34.30	10	2,367	0.42%
2018/03/07	10	33.00	2	32.68	31.90	8	2,037	0.39%
2018/03/06	13	33.26	6	32.02	33.20	7	1,914	0.37%
2018/03/05	3	31.07	13	31.25	32.65	-10	1,688	-0.59%
2018/03/02	5	30.48	11	30.19	29.90	-6	1,423	-0.42%
2018/03/01	11	30.24	3	28.65	30.40	8	1,289	0.62%
2018/02/26	0	0.00	3	27.40	27.80	-3	1,165	-0.26%
2018/02/23	0	0.00	1	27.15	27.30	-1	1,141	-0.09%
2018/02/22	0	0.00	2	26.35	26.75	-2	1,118	-0.18%
2018/02/12	1	25.30	0	0.00	25.35	1	1,110	0.09%
2018/02/07	1	26.00	0	0.00	25.55	1	1,143	0.09%
2018/02/06	11	26.39	11	26.41	25.40	0	1,152	0.00%
2018/01/29	1	26.30	1	26.50	26.40	0	1,255	0.00%
2018/01/25	0	0.00	3	25.88	25.90	-3	1,277	-0.23%
2018/01/22	3	26.40	0	0.00	26.40	3	1,342	0.22%
2018/01/19	1	26.70	0	0.00	26.40	1	1,446	0.07%
2018/01/18	1	27.20	1	26.70	26.70	0	1,615	0.00%
2018/01/16	2	27.10	0	0.00	27.20	2	1,762	0.11%
2018/01/15	4	27.84	40	28.03	27.70	-36	1,735	-2.07%
2018/01/12	0	0.00	148	27.49	27.65	-148	1,710	-8.65%	大賣/鉅額交易
2018/01/11	0	0.00	10	26.55	26.55	-10	1,627	-0.61%
2018/01/05	0	0.00	13	26.80	26.70	-13	1,594	-0.82%
2018/01/04	2	26.60	30	26.62	26.60	-28	1,586	-1.77%
2018/01/03	1	26.65	0	0.00	26.90	1	1,579	0.06%
2018/01/02	0	0.00	70	26.81	27.25	-70	1,559	-4.49%