南電 (8046)-國泰-館前券商分點個股進出

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
181.5
漲跌
▼3.5
漲幅
-1.89%
成交量
3,931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:13:35(已收盤)

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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/17	18.5	182.31	12.6	181.97	181.50	5.9	2,527	0.23%
2024/04/16	2.3	184.09	24.6	184.41	185.00	-22.3	2,493	-0.89%
2024/04/15	13.3	193.30	10.4	191.92	190.50	2.9	2,500	0.12%
2024/04/12	9.2	199.52	2.1	200.50	199.00	7.1	2,528	0.28%
2024/04/11	1.3	200.37	4.3	200.12	199.50	-2.9	2,601	-0.11%
2024/04/10	1.6	205.72	11.2	204.52	203.00	-9.5	2,740	-0.35%
2024/04/09	1	206.02	3.1	205.52	206.50	-2	2,765	-0.07%
2024/04/08	1.3	206.95	0.4	206.93	206.50	0.9	2,794	0.03%
2024/04/03	4	209.63	6	209.58	209.00	-2	2,805	-0.07%
2024/04/02	8.2	208.56	0	0.00	208.00	8.2	2,809	0.29%
2024/04/01	14.2	208.93	9	207.83	209.50	5.2	2,812	0.18%
2024/03/29	2	200.75	2	201.00	200.50	0	2,785	0.00%
2024/03/28	17.9	199.04	11	198.50	198.00	6.9	2,778	0.25%
2024/03/27	12.5	203.29	5	202.00	202.00	7.5	2,823	0.27%
2024/03/26	0.2	206.28	1	204.00	204.00	-0.8	2,872	-0.03%
2024/03/25	1.2	208.64	15.1	208.54	208.50	-13.9	2,937	-0.47%
2024/03/22	0	0.00	9	211.33	211.00	-9	2,996	-0.30%
2024/03/21	7	211.78	4.1	212.00	212.00	2.9	3,036	0.09%
2024/03/20	0.4	211.24	7	212.86	212.50	-6.6	3,096	-0.21%
2024/03/19	1.4	210.20	4.5	210.28	211.50	-3.1	3,104	-0.10%
2024/03/18	4.3	206.60	13.4	205.69	211.00	-9.2	3,115	-0.30%
2024/03/15	4.4	202.34	3.5	202.20	202.00	1	3,110	0.03%
2024/03/14	6	204.66	6.8	204.75	206.00	-0.7	3,108	-0.02%
2024/03/13	2.9	205.87	10	203.00	203.00	-7.1	3,126	-0.23%
2024/03/12	0.1	209.00	1	209.00	209.00	-0.9	3,128	-0.03%
2024/03/11	3	206.17	5.1	207.11	207.50	-2.1	3,199	-0.07%
2024/03/08	24.1	203.22	27.2	205.53	206.50	-3.1	3,322	-0.09%
2024/03/07	3.2	205.02	14.3	204.22	203.50	-11.2	3,378	-0.33%
2024/03/06	8.6	206.51	7	205.93	206.00	1.6	3,388	0.05%
2024/03/05	6	211.08	5.1	212.40	210.00	1	3,400	0.03%
2024/03/04	10.6	209.03	23	209.30	209.00	-12.4	3,442	-0.36%
2024/03/01	4.6	211.82	1.5	212.00	210.50	3.1	3,459	0.09%
2024/02/29	30.1	208.23	8.4	209.63	211.50	21.7	3,458	0.63%
2024/02/27	35.4	212.21	11.3	215.66	210.50	24.1	3,424	0.70%
2024/02/26	7	221.29	1	222.00	221.00	6	3,357	0.18%
2024/02/23	10.5	222.96	1	224.49	221.50	9.5	3,390	0.28%
2024/02/22	34.1	225.95	20.1	225.45	225.00	14.1	3,425	0.41%
2024/02/21	3.2	227.69	3	227.83	228.00	0.2	3,411	0.00%
2024/02/20	10.1	230.40	1	229.00	229.50	9.1	3,414	0.27%
2024/02/19	2.1	229.10	9.2	231.55	230.50	-7.1	3,454	-0.21%
2024/02/16	1	225.04	5.3	227.13	228.00	-4.3	3,462	-0.12%
2024/02/15	8.1	220.89	6.1	223.98	224.50	2.1	3,465	0.06%
2024/02/05	5.2	225.89	2	225.75	225.50	3.2	3,451	0.09%
2024/02/02	2.1	226.26	2.7	227.32	227.50	-0.6	3,491	-0.02%
2024/02/01	1.1	225.05	0	0.00	226.50	1.1	3,533	0.03%
2024/01/31	3.3	227.55	10.1	227.01	227.00	-6.8	3,579	-0.19%
2024/01/30	11.5	228.60	6.1	229.07	227.00	5.4	3,603	0.15%
2024/01/29	8	227.88	5.2	228.16	228.00	2.9	3,628	0.08%
2024/01/26	4.1	224.15	11.1	224.91	225.00	-7	3,738	-0.19%
2024/01/25	6.5	225.22	13	225.81	224.50	-6.5	3,778	-0.17%
2024/01/24	7.1	225.23	7	225.71	225.50	0.1	3,781	0.00%
2024/01/23	2	227.51	10.1	227.85	227.50	-8.1	3,825	-0.21%
2024/01/22	9.3	224.75	0.1	225.52	225.00	9.2	3,827	0.24%
2024/01/19	11	221.45	2.1	221.30	221.50	8.9	3,865	0.23%
2024/01/18	27.6	218.47	36	217.81	216.50	-8.4	3,906	-0.22%
2024/01/17	25.6	221.30	8.9	221.64	218.50	16.7	3,917	0.43%
2024/01/16	13	221.69	11	223.36	223.50	2	3,903	0.05%
2024/01/15	13.2	225.01	0	226.00	224.00	13.2	3,890	0.34%
2024/01/12	7	228.93	2	227.50	229.00	5	3,882	0.13%
2024/01/11	0	227.50	3	227.33	228.00	-3	3,931	-0.08%
2024/01/10	1.2	225.09	0	227.50	225.50	1.2	3,980	0.03%
2024/01/09	5.1	226.70	0	0.00	226.00	5.1	3,991	0.13%
2024/01/08	56.3	224.82	45.5	224.91	224.50	10.8	3,978	0.27%
2024/01/05	43.4	228.83	31	227.76	227.00	12.4	3,914	0.32%
2024/01/04	140.8	236.51	103.2	231.62	231.00	37.6	3,860	0.97%	大買/大賣/
2024/01/03	31.7	246.21	26	243.06	243.00	5.7	3,772	0.15%
2024/01/02	3.1	251.00	4.2	251.46	250.00	-1.1	3,822	-0.03%
2023/12/29	1	251.00	6.8	250.73	251.50	-5.8	3,818	-0.15%
2023/12/28	22.1	246.91	26.1	248.00	248.00	-4	3,827	-0.10%
2023/12/27	5.1	249.39	2	249.75	250.00	3.1	3,836	0.08%
2023/12/26	7.4	247.33	5.1	248.81	247.50	2.3	3,883	0.06%
2023/12/25	3.6	244.49	12.1	245.00	246.00	-8.5	3,936	-0.22%
2023/12/22	17.1	241.96	4	243.50	241.50	13.1	3,974	0.33%
2023/12/21	11.3	244.18	9.2	245.89	244.50	2.1	3,952	0.05%
2023/12/20	2.3	246.64	1	247.50	245.50	1.3	3,964	0.03%
2023/12/19	2.7	246.35	3.6	245.30	244.50	-0.9	3,977	-0.02%
2023/12/18	4.4	249.19	1.1	248.36	251.50	3.3	3,974	0.08%
2023/12/15	17.2	252.20	16	252.81	252.50	1.2	4,052	0.03%
2023/12/14	3.8	252.23	10.1	251.65	252.00	-6.3	4,078	-0.15%
2023/12/13	0	0.00	0	249.50	250.00	0	4,157	0.00%
2023/12/12	6.4	248.56	5.1	253.95	248.00	1.4	4,381	0.03%
2023/12/11	4.2	252.71	7	252.71	252.50	-2.8	4,415	-0.06%
2023/12/08	2.1	250.03	4.3	250.17	250.00	-2.2	4,443	-0.05%
2023/12/07	3.1	248.19	1.4	250.27	247.00	1.7	4,529	0.04%
2023/12/06	26.4	251.06	12.8	251.11	249.00	13.7	4,527	0.30%
2023/12/05	9.6	251.08	18.3	252.86	252.50	-8.7	4,476	-0.20%
2023/12/04	59.1	243.61	47	247.24	250.50	12.1	4,364	0.28%
2023/12/01	24.2	244.89	22.5	248.40	249.50	1.7	4,269	0.04%
2023/11/30	18.7	247.67	15.1	248.10	248.00	3.6	4,251	0.08%
2023/11/29	3.3	246.15	25.5	249.01	251.00	-22.2	4,252	-0.52%
2023/11/28	9.1	242.39	3.1	243.80	245.00	6	4,208	0.14%
2023/11/27	19	239.82	30.1	237.64	239.00	-11.1	4,170	-0.27%
2023/11/24	17.3	239.15	27	238.04	238.00	-9.8	4,195	-0.23%
2023/11/22	19.3	237.75	14.2	238.26	237.00	5.2	4,265	0.12%
2023/11/21	1.2	243.89	3.2	242.69	242.50	-2	4,264	-0.05%
2023/11/20	1	237.52	3.3	238.83	239.00	-2.2	4,280	-0.05%
2023/11/17	1.2	236.17	2	237.00	237.00	-0.8	4,269	-0.02%
2023/11/16	9.3	237.36	6.3	236.15	238.50	3	4,271	0.07%
2023/11/15	12.2	236.53	6.2	236.33	235.50	6	4,240	0.14%
2023/11/14	3.1	231.52	0.3	232.45	230.50	2.8	4,201	0.07%
2023/11/13	4.2	232.35	3	232.50	230.50	1.2	4,221	0.03%
2023/11/10	19.3	223.25	26.3	224.17	228.00	-7	4,226	-0.17%
2023/11/09	10.3	228.62	1.1	229.41	227.50	9.2	4,200	0.22%
2023/11/08	7.4	231.20	5.4	232.02	231.00	2	4,201	0.05%
2023/11/07	33.2	232.68	31	232.58	232.50	2.2	4,181	0.05%
2023/11/06	5	236.20	12.2	236.01	237.00	-7.1	4,201	-0.17%
2023/11/03	110.8	234.66	107.1	233.09	232.50	3.7	4,199	0.09%	大買/大賣/
2023/11/02	3.1	243.98	2.2	244.20	243.00	0.9	4,130	0.02%
2023/11/01	0.1	237.62	4.3	239.42	240.00	-4.2	4,126	-0.10%
2023/10/31	3.1	236.48	4.1	237.38	236.00	-1	4,181	-0.02%
2023/10/30	0.2	233.00	15	233.33	232.00	-14.8	4,263	-0.35%
2023/10/27	14.3	234.24	2	233.50	233.50	12.3	4,309	0.29%
2023/10/26	20.1	230.80	17	229.03	229.00	3.1	4,322	0.07%
2023/10/25	4.2	238.21	3	238.17	238.00	1.2	4,282	0.03%
2023/10/24	20.1	234.73	25.2	237.38	238.00	-5.1	4,327	-0.12%
2023/10/23	11.1	237.69	9	236.23	237.00	2.1	4,353	0.05%
2023/10/20	5.5	237.81	6	239.25	239.50	-0.5	4,398	-0.01%
2023/10/19	6.1	244.52	15.2	242.44	242.50	-9	4,421	-0.20%
2023/10/18	2	249.29	0	0.00	250.50	2	4,439	0.05%
2023/10/17	1.1	255.68	3	256.83	255.50	-1.9	4,458	-0.04%
2023/10/16	15.1	252.41	8.2	251.17	253.00	6.9	4,580	0.15%
2023/10/13	3	257.50	3.1	259.10	257.00	-0.1	4,789	0.00%
2023/10/12	35.3	257.05	35.3	256.55	256.50	0	4,835	0.00%
2023/10/11	2.1	257.03	8.2	258.48	260.00	-6.2	4,923	-0.13%
2023/10/06	94.9	255.35	78.1	252.55	251.50	16.8	5,040	0.33%
2023/10/05	7.3	261.94	3.9	260.87	260.50	3.5	5,050	0.07%
2023/10/04	19.9	257.05	29	261.14	264.00	-9.1	5,058	-0.18%
2023/10/03	20	265.70	3.1	262.70	262.00	17	5,070	0.33%
2023/10/02	8.9	269.10	13.9	270.44	267.50	-5	5,179	-0.10%
2023/09/28	9	269.50	2	268.75	266.50	7	5,182	0.14%
2023/09/27	3.1	262.81	4.2	264.31	265.00	-1.1	5,166	-0.02%
2023/09/26	15.5	264.44	13.9	263.92	263.00	1.6	5,193	0.03%
2023/09/25	22.2	268.04	18.1	269.31	269.00	4.1	5,186	0.08%
2023/09/22	10.4	258.68	8.3	264.68	267.00	2.2	5,138	0.04%
2023/09/21	11.2	259.18	27.2	262.78	263.50	-16	5,088	-0.32%
2023/09/20	126.6	264.94	104.1	261.48	260.50	22.5	5,100	0.44%	大買/大賣/
2023/09/19	8.2	272.25	23.4	274.64	271.00	-15.2	5,047	-0.30%
2023/09/18	26.7	272.86	129.2	272.04	272.50	-102.5	4,983	-2.06%	大賣/鉅額交易
2023/09/15	25.4	268.87	193.5	268.85	272.00	-168.1	4,889	-3.44%	大賣/鉅額交易
2023/09/14	14.6	258.14	22.1	260.36	259.00	-7.6	4,683	-0.16%
2023/09/13	7.4	257.89	7	259.37	257.50	0.4	4,665	0.01%
2023/09/12	30.2	256.49	47.8	257.26	260.50	-17.6	4,689	-0.38%
2023/09/11	4	250.25	1.2	249.33	251.00	2.8	4,724	0.06%
2023/09/08	4.3	246.27	8	249.19	249.00	-3.7	4,791	-0.08%
2023/09/07	2	249.75	3	251.00	250.00	-1	4,860	-0.02%
2023/09/06	1.3	248.08	2.1	251.07	249.00	-0.9	4,890	-0.02%
2023/09/05	6.8	247.86	3.2	247.72	248.00	3.6	4,945	0.07%
2023/09/04	7.1	243.28	18	247.53	250.00	-10.9	5,054	-0.22%
2023/09/01	41.3	242.99	9	242.39	243.00	32.3	5,138	0.63%
2023/08/31	1	241.50	0.2	242.19	241.50	0.8	5,234	0.02%
2023/08/30	19.1	243.42	8.2	244.31	243.00	11	5,299	0.21%
2023/08/29	12	242.71	67.5	243.67	244.00	-55.5	5,405	-1.03%
2023/08/28	3.1	237.24	12	235.92	236.50	-8.9	5,416	-0.16%
2023/08/25	28.2	232.15	19	231.16	231.00	9.2	5,489	0.17%
2023/08/24	58.1	236.03	13	237.45	239.50	45	5,579	0.81%
2023/08/23	0	230.00	0	0.00	230.50	0	5,698	0.00%
2023/08/22	9.3	230.17	5	229.90	229.50	4.3	5,872	0.07%
2023/08/21	4.3	228.62	1.2	227.51	228.00	3.1	6,151	0.05%
2023/08/18	24.1	232.59	21	230.74	231.00	3.1	6,247	0.05%
2023/08/17	100.4	235.24	18	235.64	236.50	82.4	6,326	1.30%
2023/08/16	6.5	238.35	4	238.38	236.00	2.5	6,441	0.04%
2023/08/15	1	235.00	3	236.66	236.50	-2	6,553	-0.03%
2023/08/14	42	232.47	38	231.08	232.00	4	6,639	0.06%
2023/08/11	8.1	239.37	6	239.01	238.50	2.1	6,726	0.03%
2023/08/10	18.8	241.51	8	241.44	238.50	10.8	6,828	0.16%
2023/08/09	93	247.95	17	248.79	247.00	76	6,830	1.11%
2023/08/08	46.6	246.72	25.1	245.38	245.00	21.5	6,867	0.31%
2023/08/07	14.2	251.56	6	251.51	250.50	8.2	6,877	0.12%
2023/08/04	22.2	248.77	15	251.10	252.50	7.2	6,923	0.10%
2023/08/02	23.7	252.86	30.4	253.75	251.50	-6.7	7,040	-0.10%
2023/08/01	14.2	249.95	22	253.64	249.50	-7.8	7,091	-0.11%
2023/07/31	6.4	250.50	5	249.60	248.00	1.4	7,135	0.02%
2023/07/28	3.2	252.12	9	252.11	254.50	-5.8	7,229	-0.08%
2023/07/27	29.5	250.59	20	249.98	250.00	9.5	7,271	0.13%
2023/07/26	37.4	256.99	33.3	258.42	254.50	4.1	7,344	0.06%
2023/07/25	52.3	261.64	6.2	262.84	258.00	46.1	7,480	0.62%
2023/07/24	5.2	262.51	11.2	264.19	261.50	-6	7,518	-0.08%
2023/07/21	23.7	259.89	25.2	259.34	258.00	-1.6	7,599	-0.02%
2023/07/20	9.5	270.54	28.3	271.80	267.00	-18.8	7,689	-0.24%
2023/07/19	34.7	269.62	13.4	270.88	266.50	21.3	7,723	0.28%
2023/07/18	65.2	272.25	121.6	272.88	275.50	-56.4	7,678	-0.74%	大賣/
2023/07/17	22.4	263.66	19.2	265.16	262.50	3.2	7,491	0.04%
2023/07/14	20.5	268.04	15	268.08	266.00	5.5	7,540	0.07%
2023/07/13	21.7	265.41	79.4	264.99	264.50	-57.7	7,468	-0.77%
2023/07/12	19.5	251.56	10.2	253.28	254.50	9.4	7,352	0.13%
2023/07/11	5.3	246.38	29.1	246.73	247.00	-23.7	7,336	-0.32%
2023/07/10	17.3	244.86	2.1	243.51	243.50	15.2	7,441	0.20%
2023/07/07	28.7	248.40	5	248.00	246.50	23.7	7,447	0.32%
2023/07/06	8.3	257.06	6.4	257.94	255.50	1.9	7,352	0.03%
2023/07/05	2.4	262.45	1.4	263.23	261.50	1.1	7,356	0.01%
2023/07/04	16.5	262.79	13.4	263.05	262.00	3.2	7,334	0.04%
2023/07/03	11	269.14	14	268.21	270.00	-3	7,384	-0.04%
2023/06/30	4.2	263.04	4.2	262.58	264.00	0.1	7,531	0.00%
2023/06/29	4.2	262.70	2	262.75	262.50	2.2	7,637	0.03%
2023/06/28	31.4	265.71	5.5	263.21	262.00	25.9	7,679	0.34%
2023/06/27	19.5	271.43	6	271.50	268.50	13.5	7,779	0.17%
2023/06/26	5.3	275.63	6	274.92	275.00	-0.8	7,818	-0.01%
2023/06/21	11	280.18	3.5	278.71	278.00	7.5	8,025	0.09%
2023/06/20	4.3	278.92	13.5	280.81	281.50	-9.2	8,127	-0.11%
2023/06/19	8.9	278.51	2	278.00	278.00	6.9	8,249	0.08%
2023/06/16	19.4	279.14	6.5	279.46	279.50	12.9	8,322	0.15%
2023/06/15	54.9	282.86	37.3	284.75	281.00	17.6	8,296	0.21%
2023/06/14	9.2	293.85	23.6	294.13	293.50	-14.4	8,249	-0.17%
2023/06/13	16.4	290.63	26.4	291.47	293.00	-10	8,253	-0.12%
2023/06/12	4.1	282.53	2.3	284.81	286.00	1.8	8,243	0.02%
2023/06/09	68.3	282.52	16.1	283.90	284.50	52.2	8,308	0.63%
2023/06/08	57.6	282.93	44.1	282.20	282.00	13.5	8,401	0.16%
2023/06/07	34.1	291.44	12	291.45	290.00	22.1	8,463	0.26%
2023/06/06	48.6	298.73	7	298.00	296.50	41.6	8,514	0.49%
2023/06/05	15.3	306.04	28.1	307.03	305.00	-12.8	8,504	-0.15%
2023/06/02	25.1	305.06	38.1	305.24	308.00	-13	8,495	-0.15%
2023/06/01	28.4	299.18	16	299.19	298.50	12.4	8,464	0.15%
2023/05/31	17	300.53	44.3	300.06	303.00	-27.3	8,667	-0.31%
2023/05/30	43.8	295.65	6.5	295.41	294.00	37.3	8,725	0.43%
2023/05/29	44.3	301.29	12.9	305.80	302.50	31.4	8,686	0.36%
2023/05/26	23.1	307.95	28	306.29	303.00	-4.9	8,597	-0.06%
2023/05/25	47.2	301.91	64.7	302.78	302.50	-17.5	8,464	-0.21%
2023/05/24	42.3	288.23	39.2	288.35	292.00	3.1	8,223	0.04%
2023/05/23	18.2	285.50	23	286.78	289.00	-4.8	8,138	-0.06%
2023/05/22	54.4	283.47	31.5	282.81	281.50	22.9	8,079	0.28%
2023/05/19	15.2	290.91	35.3	290.70	293.00	-20.2	7,965	-0.25%
2023/05/18	25.1	287.20	31.4	290.32	285.50	-6.3	7,929	-0.08%
2023/05/17	34.5	287.71	30.8	289.40	286.50	3.7	7,927	0.05%
2023/05/16	26	289.15	45.7	288.95	288.50	-19.7	7,854	-0.25%
2023/05/15	24.4	283.51	168.7	282.92	281.00	-144.3	7,773	-1.86%	大賣/鉅額交易
2023/05/12	24.8	280.73	23.2	281.66	287.00	1.6	7,789	0.02%
2023/05/11	35.8	281.60	23.1	282.33	278.00	12.7	7,758	0.16%
2023/05/10	17.2	282.86	61.1	283.20	282.50	-43.9	7,761	-0.57%
2023/05/09	15.1	284.30	98.5	283.65	287.50	-83.4	7,767	-1.07%
2023/05/08	33.2	282.66	63.2	283.90	281.00	-30	7,773	-0.39%
2023/05/05	7.2	275.50	12.6	275.94	277.50	-5.4	7,758	-0.07%
2023/05/04	72.2	268.62	61.2	269.43	272.50	11	7,857	0.14%
2023/05/03	23	274.65	23.3	276.67	276.00	-0.2	7,900	0.00%
2023/05/02	88	278.64	46.1	278.65	277.50	41.9	7,915	0.53%
2023/04/28	140.7	273.46	41.3	275.10	274.50	99.4	7,942	1.25%	大買/
2023/04/27	31.1	264.96	14.1	266.81	266.50	17	7,815	0.22%
2023/04/26	27.6	263.87	50.2	263.89	269.00	-22.6	7,812	-0.29%
2023/04/25	33.6	264.82	47.1	265.28	258.00	-13.5	7,838	-0.17%
2023/04/24	13.2	264.65	41.1	264.69	268.50	-27.9	7,743	-0.36%
2023/04/21	12.3	260.03	20	260.43	260.00	-7.7	7,734	-0.10%
2023/04/20	9.5	255.98	14	256.29	255.00	-4.5	7,732	-0.06%
2023/04/19	39.7	257.68	28.2	256.11	254.00	11.5	7,858	0.15%
2023/04/18	17	263.42	17.4	264.87	263.00	-0.3	7,907	0.00%
2023/04/17	26.2	261.10	24.8	264.01	264.50	1.3	8,079	0.02%
2023/04/14	33.6	262.64	24.7	263.30	263.00	8.9	8,253	0.11%
2023/04/13	75.7	267.56	33.2	265.64	264.00	42.4	8,265	0.51%
2023/04/12	14.1	272.51	11	273.05	274.50	3.1	8,201	0.04%
2023/04/11	10.1	275.01	9	276.72	274.00	1.1	8,246	0.01%
2023/04/10	11	272.37	13.3	274.01	275.50	-2.3	8,270	-0.03%
2023/04/07	10.3	274.32	14.1	275.10	274.00	-3.8	8,272	-0.05%
2023/04/06	20.6	273.18	11	274.14	274.50	9.5	8,283	0.12%
2023/03/31	36.2	284.84	34	285.69	283.00	2.2	8,310	0.03%
2023/03/30	10	279.20	26.3	279.14	281.00	-16.2	8,315	-0.20%
2023/03/29	32	273.73	28	273.66	272.00	4	8,478	0.05%
2023/03/28	35.5	277.23	18.2	276.33	273.50	17.3	8,836	0.20%
2023/03/27	9.1	285.01	27	283.17	285.50	-17.9	8,862	-0.20%
2023/03/24	46	286.80	77.2	286.32	286.50	-31.2	9,014	-0.35%
2023/03/23	25.3	276.64	48.2	276.95	280.50	-22.9	8,871	-0.26%
2023/03/22	53.9	276.10	69.2	276.41	275.50	-15.4	8,921	-0.17%
2023/03/21	22	267.18	19.2	267.44	269.00	2.9	8,944	0.03%
2023/03/20	4	262.75	9	263.33	262.50	-5	8,933	-0.06%
2023/03/17	11	262.18	19	262.53	261.00	-8	9,094	-0.09%
2023/03/16	14	259.46	13.1	260.72	259.00	0.9	9,229	0.01%
2023/03/15	20.1	261.97	20	262.80	259.50	0.1	9,580	0.00%
2023/03/14	28.7	261.51	14.3	261.79	260.00	14.4	9,712	0.15%
2023/03/13	36.1	261.71	51.3	262.54	266.00	-15.2	9,889	-0.15%
2023/03/10	39.3	264.59	40.7	264.59	260.00	-1.4	9,931	-0.01%
2023/03/09	48.2	267.26	54.4	266.05	266.50	-6.2	10,174	-0.06%
2023/03/08	13.1	261.15	36.4	259.07	263.00	-23.3	10,063	-0.23%
2023/03/07	20.2	257.63	9.6	259.10	258.50	10.6	10,084	0.11%
2023/03/06	18.3	262.48	29.1	261.83	261.00	-10.8	10,128	-0.11%
2023/03/03	92.7	259.86	86.4	260.19	259.00	6.3	10,261	0.06%
2023/03/02	16	250.34	38.6	246.66	250.50	-22.6	10,165	-0.22%
2023/03/01	15.2	235.11	16.2	238.90	240.50	-0.9	10,116	-0.01%
2023/02/24	25.4	238.39	5	237.80	235.00	20.3	10,158	0.20%
2023/02/23	8.2	240.45	4.3	240.72	243.00	3.9	10,183	0.04%
2023/02/22	17.7	241.06	9	241.22	240.00	8.7	10,408	0.08%
2023/02/21	25	247.12	6	246.42	247.00	19	10,602	0.18%
2023/02/20	44.1	246.03	25.1	246.50	244.00	19.1	10,845	0.18%
2023/02/17	26.1	245.27	6	245.08	245.50	20.1	11,153	0.18%
2023/02/16	23.2	246.29	27.1	246.46	247.50	-3.9	11,793	-0.03%
2023/02/15	29.6	238.14	23	237.74	244.00	6.6	11,900	0.06%
2023/02/14	48.1	238.37	26.2	238.54	238.50	21.9	11,952	0.18%
2023/02/13	15.4	234.61	24	235.46	233.00	-8.6	12,322	-0.07%
2023/02/10	21.4	239.23	21.1	237.98	237.00	0.4	12,572	0.00%
2023/02/09	151.1	243.04	44.3	242.29	243.00	106.7	12,694	0.84%	大買/鉅額交易
2023/02/08	24.1	244.83	26.2	244.92	244.00	-2.2	12,976	-0.02%
2023/02/07	22.1	242.36	17	243.09	244.00	5.1	13,058	0.04%
2023/02/06	38.4	240.97	36.2	241.88	239.00	2.2	13,207	0.02%
2023/02/03	40.4	257.35	30.5	258.38	255.00	9.9	13,161	0.08%
2023/02/02	58.5	261.86	50.6	261.03	264.50	8	13,207	0.06%
2023/02/01	26.6	253.59	53.8	252.92	255.50	-27.3	13,225	-0.21%
2023/01/31	14.5	244.22	11.1	243.94	243.00	3.3	13,197	0.03%
2023/01/30	34.8	243.09	51.4	242.60	246.00	-16.6	13,404	-0.12%
2023/01/17	18	233.08	10.1	233.06	234.50	7.9	13,495	0.06%
2023/01/16	18.1	233.27	34.1	232.65	233.00	-16	13,839	-0.12%
2023/01/13	37.2	234.42	19.2	235.27	230.00	18	14,000	0.13%
2023/01/12	9.3	233.26	4	233.75	232.00	5.3	14,152	0.04%
2023/01/11	43.3	235.24	39.2	235.69	234.00	4.1	14,447	0.03%
2023/01/10	15	233.53	19	234.10	236.50	-4	14,660	-0.03%
2023/01/09	63.1	233.50	24.1	234.53	236.00	39	14,843	0.26%
2023/01/06	44.2	225.33	23.2	224.89	227.50	21	14,819	0.14%
2023/01/05	39.3	221.36	40	220.66	219.50	-0.7	14,815	0.00%
2023/01/04	77.6	226.07	22.9	224.39	223.00	54.7	14,728	0.37%
2023/01/03	35	230.67	11	229.00	233.00	24	14,662	0.16%
2022/12/30	22.2	230.92	14	228.82	227.00	8.2	14,732	0.06%
2022/12/29	31	229.71	21.1	229.41	231.00	9.9	14,768	0.07%
2022/12/28	19.3	234.77	16.2	233.58	231.50	3.1	14,913	0.02%
2022/12/27	25	239.32	19.1	240.60	238.00	5.9	15,074	0.04%
2022/12/26	17.2	238.45	22	238.23	237.00	-4.8	15,149	-0.03%
2022/12/23	39.8	239.89	38.5	240.68	242.00	1.3	15,276	0.01%
2022/12/22	35.4	239.05	40	240.64	243.00	-4.7	15,283	-0.03%
2022/12/21	59.6	238.00	62.3	237.00	237.00	-2.7	15,279	-0.02%
2022/12/20	93.1	244.14	75.3	242.51	241.50	17.8	15,189	0.12%
2022/12/19	20.9	258.67	20	257.43	257.00	0.9	14,930	0.01%
2022/12/16	55.9	262.54	32	261.63	260.00	23.9	14,855	0.16%
2022/12/15	20	272.25	14	272.86	274.00	6	14,757	0.04%
2022/12/14	24.3	272.01	30	272.93	274.00	-5.7	14,743	-0.04%
2022/12/13	47.7	276.28	38.1	274.20	270.00	9.6	14,790	0.07%
2022/12/12	21.1	280.17	22	279.14	281.00	-0.9	14,675	-0.01%
2022/12/09	45.3	288.03	54.6	283.48	281.50	-9.3	14,751	-0.06%
2022/12/08	33.4	282.24	42.6	282.14	287.00	-9.3	14,641	-0.06%
2022/12/07	85	287.93	127.8	286.62	278.50	-42.8	14,622	-0.29%	大賣/
2022/12/06	56.8	308.77	57.7	310.58	304.50	-0.9	14,293	-0.01%
2022/12/05	82.8	308.29	77.8	308.79	310.50	5	14,155	0.04%
2022/12/02	28.1	289.01	36.2	290.35	295.50	-8.1	13,957	-0.06%
2022/12/01	91.5	289.17	99.1	287.24	286.50	-7.6	13,977	-0.05%
2022/11/30	7	267.71	20	269.10	269.50	-13	13,656	-0.10%
2022/11/29	48	267.55	30.4	268.28	267.00	17.6	13,768	0.13%
2022/11/28	30.1	270.00	27.1	271.13	273.00	3	13,889	0.02%
2022/11/25	81.6	275.20	111.3	274.46	271.00	-29.7	14,066	-0.21%	大賣/
2022/11/24	22.9	265.01	42.1	265.38	270.00	-19.2	13,891	-0.14%
2022/11/23	42	262.39	55.2	260.77	259.00	-13.2	13,814	-0.10%
2022/11/22	29.1	260.80	16	261.91	262.00	13.1	13,857	0.09%
2022/11/21	24	260.25	27.2	260.32	261.00	-3.2	13,867	-0.02%
2022/11/18	71.2	263.53	53.5	260.31	258.00	17.8	13,855	0.13%
2022/11/17	51.1	269.65	31.3	268.25	267.50	19.8	13,777	0.14%
2022/11/16	37.2	268.95	38.3	270.03	272.50	-1.1	13,810	-0.01%
2022/11/15	100.3	266.01	82.5	266.41	270.50	17.8	13,909	0.13%
2022/11/14	118.5	265.00	117.3	264.56	263.00	1.1	13,834	0.01%	大買/大賣/
2022/11/11	1	256.50	20.4	256.50	256.50	-19.4	13,368	-0.15%
2022/11/10	25.1	233.00	28.5	232.80	233.50	-3.4	13,309	-0.03%
2022/11/09	117.8	232.03	148.7	231.30	234.50	-30.9	13,340	-0.23%	大買/大賣/
2022/11/08	56	221.55	43.1	221.53	219.00	12.9	13,260	0.10%
2022/11/07	44.1	215.39	84	215.70	214.50	-40	13,156	-0.30%
2022/11/04	53	213.13	33.2	214.72	217.00	19.9	13,147	0.15%
2022/11/03	33.1	215.35	31.5	215.48	217.00	1.6	12,958	0.01%
2022/11/02	36	212.21	50.5	211.94	217.50	-14.5	12,985	-0.11%
2022/11/01	49	210.11	55	209.91	208.50	-6	12,849	-0.05%
2022/10/31	59.1	211.33	39.1	212.13	211.50	20	12,874	0.16%
2022/10/28	34	207.34	57.5	208.27	208.50	-23.5	12,879	-0.18%
2022/10/27	54.1	202.94	80	203.56	207.00	-25.9	12,750	-0.20%
2022/10/26	108.5	202.13	71	200.72	199.50	37.5	12,741	0.29%	大買/
2022/10/25	93	208.59	82.3	208.14	207.00	10.8	12,665	0.09%
2022/10/24	109.1	206.90	153.3	207.99	207.50	-44.2	12,654	-0.35%	大買/大賣/
2022/10/21	67.7	200.63	55.1	200.60	195.00	12.6	12,710	0.10%
2022/10/20	92.1	198.55	84	198.39	199.50	8.1	12,735	0.06%
2022/10/19	122.4	206.55	108.4	206.94	205.00	14.1	12,665	0.11%	大買/大賣/
2022/10/18	48.3	198.47	91.1	200.32	201.00	-42.8	12,497	-0.34%
2022/10/17	58.2	190.64	67	190.58	195.00	-8.8	12,474	-0.07%
2022/10/14	15.2	192.98	44	193.06	195.50	-28.8	12,509	-0.23%
2022/10/13	43.5	184.03	27	183.93	178.00	16.5	12,619	0.13%
2022/10/12	31.1	189.37	15.4	190.19	189.00	15.7	12,571	0.13%
2022/10/11	82.2	192.74	84.1	190.61	187.50	-1.9	12,616	-0.01%
2022/10/07	52.1	204.64	91.1	204.85	204.00	-39	12,604	-0.31%
2022/10/06	28.2	202.14	85.3	201.93	207.00	-57.1	12,628	-0.45%
2022/10/05	169.2	201.81	58.1	202.49	200.50	111.1	12,668	0.88%	大買/鉅額交易
2022/10/04	66.3	197.33	44.5	196.00	198.00	21.8	12,570	0.17%
2022/10/03	11	186.69	12.5	187.44	188.50	-1.5	12,519	-0.01%
2022/09/30	24.1	184.00	29.2	183.24	189.00	-5.1	12,630	-0.04%
2022/09/29	14.8	189.43	13	187.35	186.00	1.8	12,684	0.01%
2022/09/28	32.9	191.19	33.1	191.52	187.00	-0.2	12,715	0.00%
2022/09/27	29	196.58	28.2	194.91	200.00	0.9	12,759	0.01%
2022/09/26	33.1	195.75	47.4	199.40	193.00	-14.3	12,737	-0.11%
2022/09/23	21.9	206.36	22.1	207.23	205.00	-0.3	12,722	0.00%
2022/09/22	52.3	208.12	45.9	208.23	207.00	6.4	12,698	0.05%
2022/09/21	45.3	218.61	48.1	218.04	216.00	-2.8	12,641	-0.02%
2022/09/20	43.5	219.35	37.8	218.89	220.50	5.7	12,644	0.05%
2022/09/19	24.2	222.77	24.2	223.42	222.00	0	12,513	0.00%
2022/09/16	39.7	224.08	40.2	223.97	221.50	-0.5	12,492	0.00%
2022/09/15	41.3	229.88	31.1	231.01	228.00	10.2	12,403	0.08%
2022/09/14	75.1	228.26	71.8	228.83	229.50	3.3	12,408	0.03%
2022/09/13	40.3	244.68	25.7	243.88	240.00	14.6	12,285	0.12%
2022/09/12	25.1	248.00	22	248.30	246.50	3.1	12,262	0.03%
2022/09/08	46.4	242.78	37	243.27	242.00	9.4	12,336	0.08%
2022/09/07	41	241.50	36.1	241.02	242.00	4.9	12,397	0.04%
2022/09/06	37.1	251.73	52.5	252.67	250.50	-15.5	12,319	-0.13%
2022/09/05	61.2	249.31	55	250.33	247.50	6.2	12,305	0.05%
2022/09/02	53.4	244.86	41.1	246.60	243.00	12.3	12,206	0.10%
2022/09/01	128.7	255.63	103.1	250.31	244.50	25.7	12,032	0.21%	大買/大賣/
2022/08/31	13.2	266.70	18.2	268.16	270.50	-5	11,794	-0.04%
2022/08/30	12.4	266.59	6.1	267.02	267.50	6.3	11,767	0.05%
2022/08/29	56.2	263.23	45	263.24	266.50	11.2	11,715	0.10%
2022/08/26	17.1	281.09	33.6	282.06	278.00	-16.5	11,605	-0.14%
2022/08/25	21	274.48	20.2	274.81	276.00	0.8	11,562	0.01%
2022/08/24	45.6	270.75	40.3	271.42	270.00	5.3	11,603	0.05%
2022/08/23	85.6	278.70	66.6	279.06	274.00	19	11,453	0.17%
2022/08/22	125.8	296.69	92.3	295.14	288.00	33.6	11,245	0.30%	大買/
2022/08/19	47.5	287.26	70.9	289.08	295.00	-23.4	10,925	-0.21%
2022/08/18	78.3	272.68	68.2	277.15	281.50	10.1	10,763	0.09%
2022/08/17	41.6	279.03	44.1	278.99	278.00	-2.5	10,705	-0.02%
2022/08/16	43.8	280.36	29	280.51	277.00	14.8	10,591	0.14%
2022/08/15	96.3	275.63	75.6	277.92	282.00	20.7	10,432	0.20%
2022/08/12	30.1	260.17	38.5	260.38	261.50	-8.4	10,094	-0.08%
2022/08/11	47.3	255.35	61	254.79	254.00	-13.7	9,930	-0.14%
2022/08/10	52.1	250.39	39.1	248.34	245.50	13	9,778	0.13%
2022/08/09	55.2	249.64	55.1	249.19	249.00	0.2	9,654	0.00%
2022/08/08	30.1	241.86	31	243.73	246.50	-0.9	9,525	-0.01%
2022/08/05	89	244.61	86	244.61	244.00	3	9,468	0.03%
2022/08/04	125	236.73	116	235.19	234.50	9	9,353	0.10%	大買/大賣/
2022/08/03	78	236.49	72.1	235.36	234.00	5.9	9,176	0.06%
2022/08/02	41.3	234.92	43.6	235.05	238.00	-2.3	9,128	-0.03%
2022/08/01	109.2	239.07	128.1	238.62	243.50	-18.9	8,992	-0.21%	大買/大賣/
2022/07/29	56.3	241.23	42.1	242.41	240.50	14.2	8,840	0.16%
2022/07/28	77.8	248.47	37.1	247.95	238.50	40.7	8,673	0.47%
2022/07/27	106.2	258.45	123.2	259.59	263.50	-16.9	8,248	-0.21%	大買/大賣/
2022/07/26	55.8	262.09	31.4	259.46	254.50	24.4	7,993	0.31%
2022/07/25	75.3	276.88	64	277.20	272.00	11.3	7,811	0.15%
2022/07/22	76.6	283.34	58.4	281.87	278.50	18.2	7,679	0.24%
2022/07/21	75.5	274.36	67.5	278.02	282.00	8	7,498	0.11%
2022/07/20	64.5	263.43	87.3	263.92	266.50	-22.9	7,230	-0.32%
2022/07/19	38	256.70	21	254.93	253.00	17	7,063	0.24%
2022/07/18	51	255.61	47.1	259.98	259.00	4	7,012	0.06%
2022/07/15	35	249.36	30.2	248.08	253.50	4.8	6,872	0.07%
2022/07/14	64.1	242.77	72.1	237.33	247.00	-7.9	6,744	-0.12%
2022/07/13	68	244.62	56	249.33	242.00	12	6,583	0.18%
2022/07/12	68	243.84	73	240.75	238.50	-5	6,465	-0.08%
2022/07/11	61.1	252.47	52	254.30	248.50	9.1	6,373	0.14%
2022/07/08	47	256.55	50.2	260.16	262.00	-3.2	6,216	-0.05%
2022/07/07	27.1	247.59	19	246.38	251.50	8.1	5,992	0.14%
2022/07/06	24.1	247.44	27.3	246.67	243.00	-3.2	5,833	-0.06%
2022/07/05	18	246.08	23.8	249.73	247.00	-5.8	5,761	-0.10%
2022/07/04	42.1	248.68	34.1	248.42	244.00	8	5,570	0.14%
2022/07/01	23.7	252.41	34.5	250.72	244.00	-10.8	5,428	-0.20%
2022/06/30	6.3	268.50	3.9	265.19	260.50	2.5	5,294	0.05%
2022/06/29	29.1	275.36	22	276.26	273.50	7.1	5,213	0.14%
2022/06/28	26.1	295.17	14.9	290.67	289.50	11.2	5,134	0.22%
2022/06/27	2	299.75	14	302.93	312.50	-12	5,099	-0.24%
2022/06/24	10.1	286.83	7	287.79	284.50	3.1	5,038	0.06%
2022/06/23	18	289.44	16.1	290.96	286.50	2	4,981	0.04%
2022/06/22	19.2	303.80	20	299.63	294.00	-0.8	4,931	-0.02%
2022/06/21	6	308.92	34	307.82	314.00	-28	4,846	-0.58%
2022/06/20	13	310.03	15	309.47	299.00	-2	4,812	-0.04%
2022/06/17	30.2	314.76	33.3	315.75	316.00	-3.2	4,736	-0.07%
2022/06/16	22.3	327.22	15.3	325.72	316.00	7	4,613	0.15%
2022/06/15	34.4	336.60	34.1	332.25	329.50	0.3	4,489	0.01%
2022/06/14	20.1	340.20	20.1	343.58	343.00	0	4,421	0.00%
2022/06/13	21.8	346.07	15.9	346.98	345.00	5.9	4,377	0.13%
2022/06/10	23.3	363.07	8	362.81	365.00	15.3	4,379	0.35%
2022/06/09	10	371.15	15.4	371.57	372.00	-5.4	4,350	-0.12%
2022/06/08	14.1	368.72	12	368.25	365.00	2.1	4,333	0.05%
2022/06/07	22.3	367.39	12	368.17	367.50	10.3	4,335	0.24%
2022/06/06	14	375.60	14.1	375.93	373.00	0	4,331	0.00%
2022/06/02	19.4	367.15	28	369.96	372.00	-8.6	4,373	-0.20%
2022/06/01	49	378.57	12.1	374.79	371.00	36.9	4,385	0.84%
2022/05/31	9.5	392.84	9	393.00	394.50	0.5	4,295	0.01%
2022/05/30	20.2	390.69	31.3	392.74	395.00	-11.1	4,324	-0.26%
2022/05/27	14.1	374.04	30.1	375.78	376.50	-16.1	4,282	-0.38%
2022/05/26	34.6	376.72	30.4	375.92	368.00	4.2	4,372	0.10%
2022/05/25	39.2	376.23	38.4	377.20	381.00	0.8	4,314	0.02%
2022/05/24	21.1	390.44	8	389.12	380.00	13.1	4,219	0.31%
2022/05/23	15	401.90	16	399.00	397.50	-1	4,195	-0.02%
2022/05/20	19	404.39	11.3	404.42	401.50	7.7	4,207	0.18%
2022/05/19	7.3	400.86	4.1	403.95	407.50	3.2	4,241	0.08%
2022/05/18	4.3	416.85	3.1	412.84	414.00	1.2	4,263	0.03%
2022/05/17	7.1	403.93	7	405.79	407.50	0.1	4,259	0.00%
2022/05/16	12.2	407.73	12	406.04	401.00	0.2	4,301	0.00%
2022/05/13	10.2	390.00	21.1	391.59	398.00	-10.9	4,277	-0.26%
2022/05/12	22.4	385.92	20.1	387.21	381.00	2.3	4,265	0.05%
2022/05/11	14.1	400.62	11	394.45	391.00	3.1	4,229	0.07%
2022/05/10	13.1	393.38	12.1	393.82	404.00	1	4,228	0.02%
2022/05/09	10.1	399.39	11.1	400.24	395.00	-1	4,273	-0.02%
2022/05/06	10.4	397.18	9.1	399.40	401.50	1.4	4,351	0.03%
2022/05/05	11.1	417.06	19	418.03	418.00	-7.9	4,332	-0.18%
2022/05/04	14.1	405.46	11	402.43	398.50	3	4,312	0.07%
2022/05/03	11	401.55	11	401.09	399.50	0	4,350	0.00%
2022/04/29	25.2	405.62	31	406.94	404.00	-5.8	4,417	-0.13%
2022/04/28	32.3	400.80	33.1	398.96	395.00	-0.8	4,424	-0.02%
2022/04/27	28.7	401.22	29.3	400.81	409.00	-0.6	4,415	-0.01%
2022/04/26	30.5	408.34	29	408.67	406.00	1.5	4,382	0.03%
2022/04/25	15.7	408.94	14	407.29	406.50	1.7	4,401	0.04%
2022/04/22	23.6	442.88	17.1	437.91	434.50	6.4	4,379	0.15%
2022/04/21	12.2	461.22	12.1	463.53	462.50	0.1	4,380	0.00%
2022/04/20	14.3	457.06	18.1	455.25	458.50	-3.8	4,406	-0.09%
2022/04/19	9.1	450.45	14.2	451.25	449.00	-5.1	4,421	-0.11%
2022/04/18	8.2	438.79	11	436.73	440.50	-2.8	4,468	-0.06%
2022/04/15	23.8	445.87	15.3	445.35	441.00	8.5	4,550	0.19%
2022/04/14	4.3	470.31	6	468.33	467.00	-1.7	4,539	-0.04%
2022/04/13	10.1	462.56	11	461.50	466.00	-0.9	4,553	-0.02%
2022/04/12	18.2	457.45	10	455.16	454.00	8.2	4,575	0.18%
2022/04/11	32.8	467.70	13	468.42	455.00	19.8	4,551	0.44%
2022/04/08	20.5	504.72	12	499.51	498.00	8.5	4,520	0.19%
2022/04/07	15.1	523.36	17	520.59	509.00	-1.9	4,488	-0.04%
2022/04/06	5.3	509.60	3	512.33	516.00	2.3	4,446	0.05%
2022/04/01	4.2	519.76	5.2	518.72	526.00	-1	4,428	-0.02%
2022/03/31	14.1	525.07	6	527.17	524.00	8.1	4,442	0.18%
2022/03/30	14.1	537.49	21.7	538.15	537.00	-7.7	4,433	-0.17%
2022/03/29	7	516.29	10.4	519.59	522.00	-3.4	4,437	-0.08%
2022/03/28	6.1	511.03	4.2	512.48	511.00	1.9	4,429	0.04%
2022/03/25	8	519.37	12	520.00	518.00	-4	4,437	-0.09%
2022/03/24	1.1	510.13	0	0.00	508.00	1.1	4,422	0.03%
2022/03/23	5	512.20	14.3	516.18	514.00	-9.3	4,439	-0.21%
2022/03/22	5.3	490.88	7.1	491.32	490.00	-1.8	4,435	-0.04%
2022/03/21	13.1	487.27	17	486.71	488.50	-4	4,483	-0.09%
2022/03/18	10.3	480.18	3	477.34	480.50	7.2	4,509	0.16%
2022/03/17	6.1	484.68	17.1	488.13	489.50	-11	4,508	-0.24%
2022/03/16	9.2	461.70	9	460.66	460.00	0.2	4,481	0.00%
2022/03/15	22.6	462.10	16	463.69	458.50	6.6	4,464	0.15%
2022/03/14	8.2	487.57	7	487.00	485.00	1.2	4,419	0.03%
2022/03/11	11	490.00	3	493.00	489.00	8	4,433	0.18%
2022/03/10	16	497.81	29.1	500.63	498.50	-13.1	4,467	-0.29%
2022/03/09	33.2	484.86	27.2	486.67	486.50	6	4,471	0.14%
2022/03/08	20.7	490.35	19.5	492.42	475.50	1.2	4,524	0.03%
2022/03/07	39.9	505.24	13	500.77	494.50	26.9	4,516	0.59%
2022/03/04	19.1	540.59	27	541.44	547.00	-7.9	4,550	-0.17%
2022/03/03	38.3	545.89	27	540.41	535.00	11.3	4,564	0.25%
2022/03/02	9	537.47	20.1	540.36	548.00	-11	4,631	-0.24%
2022/03/01	45	544.64	45.2	545.53	539.00	-0.1	4,670	0.00%
2022/02/25	19.8	528.38	27	530.00	524.00	-7.2	4,634	-0.16%
2022/02/24	18.2	521.70	13.2	520.51	512.00	5	4,608	0.11%
2022/02/23	3.3	525.66	6.1	526.48	529.00	-2.8	4,578	-0.06%
2022/02/22	22.1	519.97	11.1	517.23	521.00	11	4,598	0.24%
2022/02/21	21	537.28	15	536.60	533.00	6	4,628	0.13%
2022/02/18	15	533.47	26.4	532.34	536.00	-11.4	4,626	-0.25%
2022/02/17	10.3	526.57	10	528.19	525.00	0.2	4,648	0.01%
2022/02/16	23.1	525.67	29.3	525.21	528.00	-6.1	4,739	-0.13%
2022/02/15	8.2	506.78	15	507.53	502.00	-6.8	4,807	-0.14%
2022/02/14	15.4	498.50	9	497.39	496.00	6.4	4,926	0.13%
2022/02/11	29	515.76	22	516.95	514.00	7	5,001	0.14%
2022/02/10	24.3	525.33	5	520.80	516.00	19.3	5,059	0.38%
2022/02/09	23.4	516.53	33.2	519.95	526.00	-9.8	5,105	-0.19%
2022/02/08	21.1	498.76	28	498.77	506.00	-6.9	5,149	-0.13%
2022/02/07	8	477.44	13.2	478.52	478.00	-5.2	5,192	-0.10%
2022/01/26	15.2	478.21	11	479.41	472.00	4.2	5,269	0.08%
2022/01/25	10.6	483.04	5	485.80	477.00	5.6	5,410	0.10%
2022/01/24	16.2	487.37	29	487.99	496.00	-12.9	5,518	-0.23%
2022/01/21	15.8	505.80	2.1	500.03	490.50	13.7	5,596	0.24%
2022/01/20	11.1	514.47	15	520.26	526.00	-3.9	5,627	-0.07%
2022/01/19	25.1	524.07	9.1	521.53	519.00	16	5,821	0.28%
2022/01/18	16.5	540.31	24.1	543.58	545.00	-7.6	5,860	-0.13%
2022/01/17	9.7	526.35	14	527.79	528.00	-4.3	5,876	-0.07%
2022/01/14	17	504.12	30	507.70	514.00	-13	5,944	-0.22%
2022/01/13	8	518.88	14	512.94	520.00	-6	6,018	-0.10%
2022/01/12	12.3	510.63	11.1	514.66	505.00	1.2	6,150	0.02%
2022/01/11	18.3	511.37	21.2	510.20	509.00	-2.9	6,285	-0.05%
2022/01/10	33.9	531.41	17.1	526.16	517.00	16.8	6,323	0.26%
2022/01/07	10.8	564.83	5.3	559.79	558.00	5.5	6,329	0.09%
2022/01/06	17.2	576.47	13.4	579.66	573.00	3.8	6,406	0.06%
2022/01/05	16.1	586.94	20.1	590.55	589.00	-4	6,501	-0.06%
2022/01/04	24.5	587.13	22	591.90	585.00	2.5	6,518	0.04%
2022/01/03	26.3	583.92	125.1	588.59	583.00	-98.8	6,579	-1.50%	大賣/
2021/12/30	16.1	571.62	16	574.75	572.00	0.1	6,628	0.00%
2021/12/29	10	568.50	4	570.50	569.00	6	6,716	0.09%
2021/12/28	98	570.94	6	570.84	572.00	92	6,892	1.33%
2021/12/27	9	575.34	21.2	576.83	576.00	-12.2	6,985	-0.17%
2021/12/24	17.1	572.50	10	575.41	567.00	7.1	7,055	0.10%
2021/12/23	17	577.18	18	581.00	573.00	-1	7,209	-0.01%
2021/12/22	12.2	572.95	4	572.50	571.00	8.2	7,317	0.11%
2021/12/21	4	573.25	12	573.67	577.00	-8	7,389	-0.11%
2021/12/20	17	566.65	23.1	571.18	565.00	-6.1	7,459	-0.08%
2021/12/17	13.3	566.44	8	573.99	565.00	5.3	7,547	0.07%
2021/12/16	19.3	573.85	8	572.13	572.00	11.3	7,602	0.15%
2021/12/15	13.1	563.63	18.1	564.26	575.00	-5	7,603	-0.07%
2021/12/14	9	557.89	5.2	560.00	556.00	3.9	7,611	0.05%
2021/12/13	7	573.43	5.1	575.40	574.00	1.9	7,668	0.03%
2021/12/10	15.6	574.69	11.1	576.18	572.00	4.5	7,717	0.06%
2021/12/09	5	587.20	3.1	589.11	586.00	1.9	7,738	0.02%
2021/12/08	5.1	595.22	11.1	596.73	585.00	-6	7,744	-0.08%
2021/12/07	10.1	587.34	16	590.24	586.00	-5.8	7,757	-0.07%
2021/12/06	23.6	587.18	5	589.62	581.00	18.6	7,771	0.24%
2021/12/03	9.1	598.79	131	600.34	601.00	-121.9	7,856	-1.55%	大賣/鉅額交易
2021/12/02	128.3	596.17	19	603.00	590.00	109.3	7,958	1.37%	大買/鉅額交易
2021/12/01	17.2	612.17	6.2	610.22	608.00	11	8,101	0.14%
2021/11/30	40.2	620.63	45.3	616.85	626.00	-5.2	8,105	-0.06%
2021/11/29	32.1	581.74	15.2	583.16	584.00	16.9	8,059	0.21%
2021/11/26	28.2	584.75	30.5	587.29	585.00	-2.3	8,084	-0.03%
2021/11/25	21.5	575.75	28.2	578.39	579.00	-6.6	8,020	-0.08%
2021/11/24	25	571.48	34.1	575.41	566.00	-9	8,127	-0.11%
2021/11/23	2	551.51	2.1	558.38	558.00	-0.1	8,264	0.00%
2021/11/22	3	547.73	8.1	553.79	561.00	-5	8,299	-0.06%
2021/11/19	7	550.99	12	549.92	548.00	-5	8,432	-0.06%
2021/11/18	15.3	550.39	8.1	549.35	548.00	7.1	8,499	0.08%
2021/11/17	11.1	558.08	105.1	557.75	560.00	-93.9	8,526	-1.10%	大賣/
2021/11/16	49.4	558.01	11.2	565.71	561.00	38.2	8,574	0.45%
2021/11/15	47.2	576.32	91.4	575.03	562.00	-44.2	8,567	-0.52%
2021/11/12	141.2	576.77	18.1	577.47	574.00	123.1	8,598	1.43%	大買/鉅額交易
2021/11/11	37.1	565.11	44.5	566.71	576.00	-7.4	8,569	-0.09%
2021/11/10	16	548.56	62.1	551.02	555.00	-46.1	8,532	-0.54%
2021/11/09	20.1	545.29	70	548.07	542.00	-49.9	8,549	-0.58%
2021/11/08	114.4	536.74	17.1	543.22	536.00	97.2	8,522	1.14%	大買/
2021/11/05	29.4	545.92	241.1	550.66	558.00	-211.7	8,506	-2.49%	大賣/鉅額交易
2021/11/04	232.3	537.60	26.3	546.97	535.00	205.9	8,427	2.44%	大買/鉅額交易
2021/11/03	28.7	516.52	27.2	520.36	530.00	1.5	8,376	0.02%
2021/11/02	61.3	531.58	75.2	534.34	526.00	-13.9	8,331	-0.17%
2021/11/01	54.2	515.89	46	519.78	514.00	8.2	8,267	0.10%
2021/10/29	26	476.65	149.7	488.34	490.50	-123.7	8,313	-1.49%	大賣/鉅額交易
2021/10/28	36.1	471.02	34	468.65	465.50	2.1	8,216	0.03%
2021/10/27	56.5	463.67	76.3	465.63	470.50	-19.8	8,151	-0.24%
2021/10/26	121	444.77	37.1	451.54	440.50	83.9	7,978	1.05%	大買/
2021/10/25	48.1	441.07	32.1	442.68	442.00	16	8,045	0.20%
2021/10/22	39.2	440.67	45.3	442.05	440.50	-6.1	8,096	-0.08%
2021/10/21	64.2	441.39	26.2	435.62	430.00	38	8,048	0.47%
2021/10/20	30.2	448.32	34.3	449.41	456.50	-4.1	8,036	-0.05%
2021/10/19	35.1	444.60	50.8	441.94	450.50	-15.7	7,971	-0.20%
2021/10/18	37.2	412.63	35	415.14	412.00	2.2	7,845	0.03%
2021/10/15	29.1	411.11	48.2	411.65	413.50	-19.1	7,803	-0.24%
2021/10/14	38.2	400.88	35	397.93	392.50	3.2	7,727	0.04%
2021/10/13	60.4	406.07	41.1	402.43	393.00	19.3	7,675	0.25%
2021/10/12	37.1	426.69	29	424.38	418.50	8.1	7,620	0.11%
2021/10/08	25	432.32	23.2	434.01	430.00	1.8	7,639	0.02%
2021/10/07	38.6	427.82	59.2	429.65	431.00	-20.6	7,595	-0.27%
2021/10/06	49.4	420.59	42	412.73	407.00	7.4	7,534	0.10%
2021/10/05	38.3	405.79	43.2	410.65	425.00	-4.9	7,507	-0.06%
2021/10/04	29.1	424.04	30	410.53	401.50	-0.9	7,422	-0.01%
2021/10/01	36	427.78	31.4	428.70	423.00	4.6	7,494	0.06%
2021/09/30	61.1	430.04	81.2	428.95	435.00	-20.1	7,545	-0.27%
2021/09/29	47.7	436.32	24	429.60	419.00	23.7	7,446	0.32%
2021/09/28	34.1	451.71	32.2	454.12	463.00	1.9	7,375	0.03%
2021/09/27	37	469.01	19.1	472.54	461.00	17.9	7,334	0.24%
2021/09/24	46.1	474.83	39.1	476.43	473.00	7.1	7,293	0.10%
2021/09/23	14	461.10	20.3	462.45	469.50	-6.2	7,221	-0.09%
2021/09/22	9.1	447.05	12	446.54	443.00	-2.9	7,174	-0.04%
2021/09/17	22	453.36	39.2	455.42	460.00	-17.2	7,178	-0.24%
2021/09/16	56	457.22	39.1	457.53	449.00	17	7,207	0.24%
2021/09/15	28	440.94	29.2	442.68	448.50	-1.1	7,272	-0.02%
2021/09/14	23	441.89	28	441.32	444.00	-5	7,355	-0.07%
2021/09/13	15	429.00	8.1	430.49	434.00	7	7,539	0.09%
2021/09/10	23	424.28	24	427.04	433.00	-1	7,642	-0.01%
2021/09/09	25	417.24	30	418.52	420.50	-5	7,689	-0.07%
2021/09/08	45.2	418.17	39.5	415.46	410.00	5.7	7,719	0.07%
2021/09/07	53.2	438.23	44.8	440.48	438.50	8.5	7,636	0.11%
2021/09/06	64.3	438.28	157.2	436.03	453.50	-92.8	7,514	-1.24%	大賣/
2021/09/03	33.3	421.58	42.4	423.12	427.00	-9.1	7,378	-0.12%
2021/09/02	28.1	423.09	41.1	422.94	413.00	-13	7,455	-0.17%
2021/09/01	62	421.92	48.1	424.41	426.00	13.9	7,564	0.18%
2021/08/31	26.1	416.74	17.1	419.43	421.50	9	7,632	0.12%
2021/08/30	62.3	418.97	63.1	419.60	420.50	-0.8	7,856	-0.01%
2021/08/27	131	402.06	75.5	399.07	413.00	55.5	7,882	0.70%	大買/
2021/08/26	57.2	379.74	40	381.00	379.50	17.2	7,929	0.22%
2021/08/25	34.9	381.56	52.1	383.34	387.50	-17.2	7,950	-0.22%
2021/08/24	47.2	382.38	32.1	375.68	369.50	15.1	7,916	0.19%
2021/08/23	16.2	379.69	23	381.63	387.00	-6.8	8,053	-0.08%
2021/08/20	12	369.67	9.2	371.00	365.00	2.8	8,070	0.04%
2021/08/19	24	364.00	24	365.17	360.00	0	8,102	0.00%
2021/08/18	23	357.38	31.2	357.75	373.50	-8.2	8,165	-0.10%
2021/08/17	33.5	370.73	32	358.76	352.00	1.4	8,221	0.02%
2021/08/16	22.1	377.20	22.1	377.38	375.50	0	8,285	0.00%
2021/08/13	25.2	388.34	18	383.69	380.00	7.2	8,408	0.09%
2021/08/12	17	393.00	19.1	395.53	400.50	-2	8,396	-0.02%
2021/08/11	25.1	394.01	26	391.02	385.00	-0.9	8,478	-0.01%
2021/08/10	24	401.50	19	401.08	401.00	5	8,727	0.06%
2021/08/09	32	415.59	32.1	414.35	402.50	0	9,021	0.00%
2021/08/06	22	409.68	22.2	413.92	416.00	-0.2	9,206	0.00%
2021/08/05	41.2	406.88	75.3	410.47	414.50	-34.1	9,399	-0.36%
2021/08/04	78.4	406.43	39	410.20	396.00	39.4	9,662	0.41%
2021/08/03	19	399.82	26.4	401.62	405.50	-7.4	9,629	-0.08%
2021/08/02	207	391.56	191	389.76	389.50	16	9,681	0.17%	大買/大賣/
2021/07/30	31.3	401.40	11	398.05	397.00	20.3	9,818	0.21%
2021/07/29	41	411.27	51.1	409.42	416.00	-10	9,932	-0.10%
2021/07/28	61	377.10	93	380.91	383.50	-32	9,954	-0.32%
2021/07/27	41.1	381.43	14.3	379.16	375.50	26.9	10,059	0.27%
2021/07/26	35.1	384.78	28.4	386.62	385.50	6.7	10,058	0.07%
2021/07/23	21.5	407.63	3.2	406.55	391.50	18.4	10,051	0.18%
2021/07/22	4	424.37	24	422.04	427.50	-20	10,131	-0.20%
2021/07/21	18	416.66	7.1	420.28	409.00	10.9	10,227	0.11%
2021/07/20	17.2	422.28	16	425.00	418.50	1.1	10,396	0.01%
2021/07/19	17.3	425.33	8	427.99	420.00	9.3	10,432	0.09%
2021/07/16	3	431.33	32.1	426.90	436.00	-29.1	10,488	-0.28%
2021/07/15	42.4	423.15	15	419.37	419.50	27.4	10,505	0.26%
2021/07/14	8.1	429.59	12.2	431.90	434.00	-4.1	10,527	-0.04%
2021/07/13	21	430.61	32	431.48	420.00	-11	10,581	-0.10%
2021/07/12	27.1	425.01	23.1	425.38	428.00	4	10,654	0.04%
2021/07/09	32.3	418.65	25	427.33	418.00	7.3	10,783	0.07%
2021/07/08	42.1	428.10	46.1	430.32	419.00	-4.1	10,861	-0.04%
2021/07/07	39.3	424.95	48	427.58	424.50	-8.7	10,779	-0.08%
2021/07/06	37.2	404.58	32.6	406.46	407.50	4.6	10,703	0.04%
2021/07/05	28.3	400.53	40.5	403.19	406.00	-12.2	10,729	-0.11%
2021/07/02	10.2	386.48	16.8	387.48	391.50	-6.6	10,733	-0.06%
2021/07/01	8.4	381.61	7.8	380.59	379.00	0.6	10,827	0.01%
2021/06/30	10.2	388.27	8.3	388.47	389.50	1.9	10,896	0.02%
2021/06/29	14	388.46	27.6	390.86	389.00	-13.6	11,072	-0.12%
2021/06/28	33.1	391.78	24.1	391.45	387.50	9.1	11,215	0.08%
2021/06/25	45	395.62	24.1	398.21	393.00	20.9	11,430	0.18%
2021/06/24	31.8	406.72	31.2	406.28	402.50	0.6	11,444	0.01%
2021/06/23	22.1	394.71	22.4	395.85	394.00	-0.3	11,434	0.00%
2021/06/22	31.4	380.55	63.5	374.44	387.00	-32	11,496	-0.28%
2021/06/21	55.1	363.64	241	361.55	358.50	-185.9	11,504	-1.62%	大賣/鉅額交易
2021/06/18	16.1	360.36	27.1	359.20	359.50	-11	11,641	-0.09%
2021/06/17	6	344.74	11.4	349.58	354.50	-5.3	11,625	-0.05%
2021/06/16	24	347.29	25.8	346.13	340.50	-1.8	11,770	-0.01%
2021/06/15	9	347.39	9.1	348.05	347.00	-0.1	11,979	0.00%
2021/06/11	17	348.96	14.9	349.60	345.50	2.1	12,086	0.02%
2021/06/10	42.2	355.65	22.3	355.18	348.50	19.9	12,066	0.17%
2021/06/09	23.5	358.61	36.6	361.43	361.50	-13.2	12,014	-0.11%
2021/06/08	29.3	354.35	28.1	355.28	350.00	1.1	12,086	0.01%
2021/06/07	48.3	351.32	57.5	350.07	352.00	-9.3	12,149	-0.08%
2021/06/04	246.6	340.62	63.4	339.18	341.00	183.2	12,164	1.51%	大買/鉅額交易
2021/06/03	43.3	330.85	75.5	331.51	335.50	-32.2	12,286	-0.26%
2021/06/02	21.3	322.72	28.1	322.06	319.50	-6.8	12,406	-0.05%
2021/06/01	30.4	329.03	18	329.61	326.00	12.4	12,809	0.10%
2021/05/31	28.2	328.99	84.3	328.43	330.50	-56.1	12,903	-0.43%
2021/05/28	51	315.94	41	316.50	313.00	10	12,973	0.08%
2021/05/27	31.1	311.82	25	312.18	318.00	6.1	13,120	0.05%
2021/05/26	52.4	322.57	40	320.60	318.00	12.4	13,659	0.09%
2021/05/25	40.8	328.45	55.6	330.33	323.00	-14.7	13,888	-0.11%
2021/05/24	39.2	316.02	43.8	317.38	322.50	-4.6	14,179	-0.03%
2021/05/21	39.4	308.71	69.2	307.02	315.00	-29.8	14,241	-0.21%
2021/05/20	64	298.58	58	294.98	292.00	6	14,242	0.04%
2021/05/19	42	309.00	30.2	309.08	303.50	11.8	14,320	0.08%
2021/05/18	108.5	312.50	90.7	311.84	310.00	17.8	14,420	0.12%	大買/
2021/05/17	75.2	293.91	73	296.24	302.00	2.2	14,416	0.02%
2021/05/14	77.2	294.45	74.5	295.10	290.00	2.6	14,577	0.02%
2021/05/13	58.1	278.00	56.1	278.60	283.50	2	14,722	0.01%
2021/05/12	61.3	275.44	127.4	271.37	268.50	-66.1	14,720	-0.45%	大賣/
2021/05/11	46.2	286.99	16.7	290.47	279.50	29.5	14,604	0.20%
2021/05/10	26.6	314.91	15.1	316.04	307.00	11.5	14,629	0.08%
2021/05/07	21.6	310.10	45.5	311.23	318.00	-23.9	14,693	-0.16%
2021/05/06	28.2	302.02	56.3	303.55	305.00	-28.2	14,811	-0.19%
2021/05/05	45.5	306.77	24.2	303.84	289.00	21.3	14,962	0.14%
2021/05/04	67.7	304.35	107.3	306.40	308.00	-39.6	15,155	-0.26%	大賣/
2021/05/03	98.7	302.26	20.4	302.53	298.50	78.4	15,361	0.51%
2021/04/29	16.2	317.13	19	318.32	318.50	-2.8	15,576	-0.02%
2021/04/28	43.5	318.02	48.2	317.88	316.00	-4.6	15,722	-0.03%
2021/04/27	33.2	306.20	31	307.68	307.50	2.2	15,651	0.01%
2021/04/26	81.4	311.11	22.1	309.25	305.50	59.3	15,604	0.38%
2021/04/23	16	322.38	12.1	322.72	324.50	3.9	15,471	0.03%
2021/04/22	34.2	321.71	30.1	321.93	315.50	4.1	15,551	0.03%
2021/04/21	17.1	319.65	14.1	322.84	316.00	3	15,609	0.02%
2021/04/20	21.3	316.88	20	320.01	320.50	1.2	15,797	0.01%
2021/04/19	26.2	322.71	15.3	327.84	319.50	10.9	15,976	0.07%
2021/04/16	44.4	334.75	34	335.00	332.50	10.4	16,094	0.06%
2021/04/15	54.2	330.45	71.2	332.57	341.50	-17	16,156	-0.11%
2021/04/14	34.4	318.41	48.3	315.13	315.50	-13.9	16,343	-0.09%
2021/04/13	19.7	325.45	13.2	326.34	320.00	6.5	16,600	0.04%
2021/04/12	13.1	327.06	13	326.73	323.00	0.1	17,156	0.00%
2021/04/09	30	335.57	30.1	336.96	334.50	-0.1	17,408	0.00%
2021/04/08	88.3	333.72	75	332.58	332.50	13.3	17,517	0.08%
2021/04/07	99.2	344.74	89.3	341.29	340.50	10	17,676	0.06%
2021/04/06	35.2	355.87	30.3	355.20	351.00	4.9	17,697	0.03%
2021/04/01	56.4	357.33	43.2	358.00	351.50	13.2	17,728	0.07%
2021/03/31	42.4	353.97	31.4	351.41	354.00	11.1	17,659	0.06%
2021/03/30	52.7	347.91	94.8	347.92	356.00	-42.1	17,607	-0.24%
2021/03/29	24.4	339.00	12.1	335.43	332.00	12.3	17,594	0.07%
2021/03/26	30.4	332.44	26.1	332.74	335.50	4.3	17,648	0.02%
2021/03/25	66.3	337.98	53.4	330.96	318.00	12.9	17,696	0.07%
2021/03/24	47.3	320.57	69	324.77	326.00	-21.7	17,729	-0.12%
2021/03/23	64.2	323.25	86.8	318.60	305.50	-22.6	17,862	-0.13%
2021/03/22	9	305.50	10.1	305.02	306.50	-1.1	17,897	-0.01%
2021/03/19	91.1	303.11	332.1	300.92	307.00	-241	18,207	-1.32%	大賣/鉅額交易
2021/03/18	326.2	309.82	98.5	309.71	312.50	227.7	18,415	1.24%	大買/鉅額交易
2021/03/17	27	297.61	38.4	298.06	299.00	-11.4	19,046	-0.06%
2021/03/16	22.3	295.35	15.1	295.27	293.50	7.2	19,039	0.04%
2021/03/15	24.3	295.75	24.2	295.99	296.00	0.1	19,156	0.00%
2021/03/12	60.2	297.76	65.1	297.56	292.00	-5	19,332	-0.03%
2021/03/11	58.1	286.64	63.2	286.89	293.00	-5.1	19,290	-0.03%
2021/03/10	97.1	282.50	105	282.88	283.50	-7.9	19,312	-0.04%	大賣/
2021/03/09	100.5	275.36	97	276.46	273.50	3.5	19,378	0.02%
2021/03/08	109.3	294.70	85	293.72	279.50	24.3	19,323	0.13%	大買/
2021/03/05	120.1	282.95	143.8	284.57	295.00	-23.7	19,253	-0.12%	大買/大賣/
2021/03/04	69.2	280.23	49.2	280.08	278.50	20.1	19,494	0.10%
2021/03/03	92.9	278.49	70.1	280.43	280.50	22.9	20,089	0.11%
2021/03/02	70	302.54	77	299.94	291.00	-7	20,206	-0.03%
2021/02/26	96.1	305.40	76.1	305.58	299.00	19.9	20,621	0.10%
2021/02/25	75.1	312.16	62.1	311.23	306.00	13	20,571	0.06%
2021/02/24	93.9	305.65	118.3	305.70	295.00	-24.3	20,482	-0.12%	大賣/
2021/02/23	44.3	287.47	17.1	286.98	286.00	27.2	20,111	0.14%
2021/02/22	96.4	299.25	71.1	298.15	294.50	25.3	20,077	0.13%
2021/02/19	49.2	291.16	57	292.23	290.00	-7.8	20,068	-0.04%
2021/02/18	47	287.86	31	288.53	288.00	16	20,471	0.08%
2021/02/17	52	283.64	51.8	284.03	286.50	0.2	20,394	0.00%
2021/02/05	80	262.53	111.4	263.12	265.00	-31.4	20,323	-0.15%	大賣/
2021/02/04	80.1	246.50	96.1	249.32	254.00	-16	20,022	-0.08%
2021/02/03	42.1	246.55	32	245.47	243.50	10.1	19,998	0.05%
2021/02/02	32.3	242.21	48	243.83	246.00	-15.7	20,266	-0.08%
2021/02/01	46.1	226.18	61.4	227.72	233.00	-15.3	20,194	-0.08%
2021/01/29	35	234.07	28.1	237.17	226.00	6.9	20,282	0.03%
2021/01/28	110.1	235.34	91	238.54	236.00	19.1	20,453	0.09%	大買/
2021/01/27	56	241.02	67.1	243.14	248.00	-11	20,900	-0.05%
2021/01/26	44.2	242.76	63.1	242.79	238.00	-18.9	20,689	-0.09%
2021/01/25	106.1	240.16	61	235.52	233.50	45.1	20,465	0.22%	大買/
2021/01/22	44	240.33	51.2	241.76	253.50	-7.2	20,285	-0.04%
2021/01/21	12	226.34	60	224.76	230.50	-48	20,632	-0.23%
2021/01/20	21	217.38	13	219.92	216.50	8	20,912	0.04%
2021/01/19	29.1	222.04	13	220.96	221.00	16.1	20,942	0.08%
2021/01/18	5	220.70	17	220.32	223.00	-12	20,942	-0.06%
2021/01/15	32.1	219.11	28.5	220.96	219.00	3.6	21,070	0.02%
2021/01/14	21	218.48	36	222.33	224.00	-15	21,183	-0.07%
2021/01/13	62.1	223.72	34.1	223.91	220.00	28.1	21,377	0.13%
2021/01/12	47.1	218.34	74	221.39	222.00	-26.9	21,255	-0.13%
2021/01/11	33.5	217.51	28	217.88	221.00	5.5	21,231	0.03%
2021/01/08	20	213.88	41.1	213.34	216.00	-21.1	21,161	-0.10%
2021/01/07	107	212.29	78	213.65	212.50	29	21,266	0.14%	大買/
2021/01/06	139.4	211.81	161	209.70	205.50	-21.6	21,103	-0.10%	大買/大賣/
2021/01/05	153.2	206.04	109.1	207.22	209.00	44.1	20,767	0.21%	大買/大賣/
2021/01/04	33	191.55	75.4	193.35	200.00	-42.4	20,315	-0.21%
2020/12/31	32.1	181.96	43.1	181.89	182.00	-11	20,417	-0.05%
2020/12/30	58	177.47	114	178.22	178.00	-56	20,352	-0.28%	大賣/
2020/12/29	13	173.96	40	175.41	175.00	-27	20,296	-0.13%
2020/12/28	31	170.44	47	172.24	173.50	-16	20,363	-0.08%
2020/12/25	44.1	169.59	27	169.54	168.50	17.1	20,484	0.08%
2020/12/24	101	173.64	41	172.20	171.50	60	20,704	0.29%	大買/
2020/12/23	91	176.21	109.1	175.34	176.50	-18.1	21,025	-0.09%	大賣/
2020/12/22	57.1	172.33	32.1	170.99	170.00	25	21,244	0.12%
2020/12/21	30	169.97	35	172.30	177.00	-5	21,463	-0.02%
2020/12/18	64	173.45	72	174.01	173.00	-8	21,402	-0.04%
2020/12/17	107	178.29	187.1	179.86	176.50	-80.1	21,487	-0.37%	大買/大賣/
2020/12/16	230	178.33	123	177.13	176.50	107	21,308	0.50%	大買/大賣/鉅額交易
2020/12/15	142.1	181.05	92	177.73	174.50	50	21,169	0.24%	大買/
2020/12/14	48	182.36	85	182.54	186.00	-37	21,176	-0.17%
2020/12/11	121.3	183.02	112	184.32	173.50	9.3	21,227	0.04%	大買/大賣/
2020/12/10	18	176.00	11	176.64	178.00	7	20,892	0.03%
2020/12/09	20	178.08	10.1	177.10	177.00	9.9	20,964	0.05%
2020/12/08	16	175.00	40.1	178.10	180.00	-24.1	21,114	-0.11%
2020/12/07	56	175.29	98.1	174.30	172.50	-42.1	21,181	-0.20%
2020/12/04	78.2	170.06	145.2	170.87	169.50	-67	21,257	-0.31%	大賣/
2020/12/03	169.2	170.02	105	171.23	172.00	64.2	21,423	0.30%	大買/大賣/
2020/12/02	46.1	178.38	75	177.27	177.50	-28.9	21,593	-0.13%
2020/12/01	133	175.37	150.2	174.54	175.00	-17.2	21,832	-0.08%	大買/大賣/
2020/11/30	138.7	179.79	173	177.28	181.00	-34.3	22,146	-0.15%	大買/大賣/
2020/11/27	245	169.88	142.1	170.07	171.00	102.9	22,106	0.47%	大買/大賣/鉅額交易
2020/11/26	68	159.36	85	158.65	165.00	-17	21,958	-0.08%
2020/11/25	127.2	153.27	93.1	152.12	150.00	34.1	21,831	0.16%	大買/
2020/11/24	65.1	147.91	122.1	146.76	152.50	-57	21,510	-0.27%	大賣/
2020/11/23	95	141.59	71	140.79	139.00	24	21,122	0.11%
2020/11/20	22	136.11	16	136.41	138.00	6	21,154	0.03%
2020/11/19	59	137.34	72.4	136.93	136.50	-13.4	21,594	-0.06%
2020/11/18	79	140.93	115	140.41	140.50	-36	22,024	-0.16%	大賣/
2020/11/17	93.1	143.81	169	142.22	144.00	-76	22,546	-0.34%	大賣/
2020/11/16	46	135.07	48	135.38	134.50	-2	22,619	-0.01%
2020/11/13	36	131.61	48	132.92	133.50	-12	23,023	-0.05%
2020/11/12	11	131.73	179	132.43	133.00	-168	23,372	-0.72%	大賣/鉅額交易
2020/11/11	61	132.24	55	132.80	130.00	6	24,230	0.02%
2020/11/10	125	128.88	137	129.88	131.00	-12	24,580	-0.05%	大買/大賣/
2020/11/09	50	127.71	29	126.93	125.50	21	24,922	0.08%
2020/11/06	62.1	128.16	57.1	129.15	126.50	5	25,163	0.02%
2020/11/05	254	126.84	68	127.02	127.50	186	25,319	0.73%	大買/鉅額交易
2020/11/04	121.1	124.32	189.1	124.43	125.50	-68	25,317	-0.27%	大買/大賣/
2020/11/03	9	117.44	69	117.80	118.00	-60	24,845	-0.24%
2020/11/02	11	114.68	12	115.83	116.50	-1	25,018	0.00%
2020/10/30	30.1	114.50	25	114.82	115.50	5.1	25,649	0.02%
2020/10/29	180	111.55	207	110.21	114.50	-27	25,690	-0.11%	大買/大賣/
2020/10/28	120	114.18	74.1	112.37	111.00	46	25,271	0.18%	大買/
2020/10/27	41.1	118.33	55	118.13	121.00	-14	24,968	-0.06%
2020/10/26	25	119.36	10	119.55	119.00	15	25,251	0.06%
2020/10/23	43	120.67	48	120.10	121.00	-5	25,337	-0.02%
2020/10/22	60	122.22	106	123.45	121.50	-46	25,415	-0.18%	大賣/
2020/10/21	76	129.38	60	128.38	125.50	16	25,266	0.06%
2020/10/20	40.3	128.67	18	127.75	130.00	22.3	25,065	0.09%
2020/10/19	33	127.95	136	127.25	126.50	-103	25,132	-0.41%	大賣/鉅額交易
2020/10/16	60	126.78	40	126.48	124.50	20	25,702	0.08%
2020/10/15	140.1	128.10	45	129.23	128.00	95.1	25,721	0.37%	大買/
2020/10/14	65	127.22	51	126.11	127.50	14	25,500	0.06%
2020/10/13	18	123.00	7	122.79	123.00	11	25,389	0.04%
2020/10/12	65	126.22	57	124.89	124.50	8	25,464	0.03%
2020/10/08	60	126.35	110	126.49	127.00	-50	25,504	-0.20%	大賣/
2020/10/07	14	120.07	66	120.65	121.50	-52	25,230	-0.21%
2020/10/06	34	121.40	37	122.00	121.50	-3	25,325	-0.01%
2020/10/05	30	118.17	55	118.36	119.50	-25	25,291	-0.10%
2020/09/30	123	117.01	78	116.81	118.00	45	25,190	0.18%	大買/
2020/09/29	102	118.57	72	117.03	116.00	30	25,088	0.12%	大買/
2020/09/28	132	119.51	144	119.32	120.50	-12	24,889	-0.05%	大買/大賣/
2020/09/25	81	118.30	69	116.83	113.00	12	24,582	0.05%
2020/09/24	91	122.67	33	122.23	119.50	58	24,484	0.24%
2020/09/23	17	127.76	90	128.07	128.00	-73	24,310	-0.30%
2020/09/22	102	128.93	61	128.90	127.00	41	24,831	0.17%	大買/
2020/09/21	116	132.45	37	133.26	130.00	79	24,943	0.32%	大買/
2020/09/18	37	134.27	27	134.31	134.50	10	24,915	0.04%
2020/09/17	67	134.71	100	135.05	136.00	-33	24,892	-0.13%
2020/09/16	96	133.02	58	133.74	133.00	38	24,713	0.15%
2020/09/15	71	130.90	94	131.15	129.50	-23	24,499	-0.09%
2020/09/14	24	125.27	26	125.77	125.50	-2	24,093	-0.01%
2020/09/11	74	123.94	72	123.89	123.00	2	24,262	0.01%
2020/09/10	132	128.33	78	128.53	126.00	54	24,201	0.22%	大買/
2020/09/09	55	128.00	66	128.11	132.00	-11	24,286	-0.05%
2020/09/08	72	130.19	72	130.89	128.00	0	24,190	0.00%
2020/09/07	58	132.25	33	132.00	126.50	25	24,242	0.10%
2020/09/04	80	136.84	84	136.52	136.50	-4	24,763	-0.02%
2020/09/03	86	138.74	122	137.32	138.00	-36	25,002	-0.14%	大賣/
2020/09/02	123	132.60	94	132.55	131.00	29	24,461	0.12%	大買/
2020/09/01	115	127.64	158	126.35	132.50	-43	23,928	-0.18%	大買/大賣/
2020/08/31	72	122.19	481	121.86	120.50	-409	23,549	-1.74%	大賣/鉅額交易
2020/08/28	73	125.25	100	123.51	123.00	-27	23,383	-0.12%
2020/08/27	72	131.31	18	131.69	129.00	54	23,254	0.23%
2020/08/26	40	130.15	45	130.90	131.00	-5	23,598	-0.02%
2020/08/25	90	130.49	176	129.57	129.00	-86	23,887	-0.36%	大賣/
2020/08/24	327	131.50	284	130.08	132.00	43	23,450	0.18%	大買/大賣/
2020/08/21	111	137.50	125	136.36	140.50	-14	23,067	-0.06%	大買/大賣/
2020/08/20	95	135.17	76.1	134.90	128.00	18.9	22,561	0.08%
2020/08/19	260	143.04	119	142.37	142.00	141	22,319	0.63%	大買/大賣/鉅額交易
2020/08/18	123	140.22	137	140.01	138.50	-14	22,087	-0.06%	大買/大賣/
2020/08/17	523	140.85	106	142.24	138.50	417	22,089	1.89%	大買/大賣/鉅額交易
2020/08/14	74	137.70	79	137.81	144.00	-5	21,462	-0.02%
2020/08/13	98	133.64	71	132.30	131.00	27	21,254	0.13%
2020/08/12	12	127.21	29	127.57	129.00	-17	21,126	-0.08%
2020/08/11	35	117.00	19	116.92	117.50	16	20,834	0.08%
2020/08/10	38	119.08	31	118.03	120.00	7	20,473	0.03%
2020/08/07	24	115.42	9	115.17	113.50	15	20,183	0.07%
2020/08/06	16	117.03	21	117.69	118.50	-5	20,065	-0.02%
2020/08/05	63	115.34	45	116.12	116.00	18	19,961	0.09%
2020/08/04	14	105.39	38	106.42	111.50	-24	19,411	-0.12%
2020/08/03	46	102.41	38	102.93	101.50	8	19,281	0.04%
2020/07/31	28	99.94	20	100.08	100.00	8	19,193	0.04%
2020/07/30	37	99.13	49	98.26	100.00	-12	19,020	-0.06%
2020/07/29	18	94.37	2.1	94.56	94.60	15.9	18,671	0.09%
2020/07/28	49	96.06	59	97.41	96.10	-10	18,568	-0.05%
2020/07/27	22	94.02	26	94.17	94.40	-4	18,413	-0.02%
2020/07/24	46	93.83	12	93.48	92.30	34	18,529	0.18%
2020/07/23	46	95.95	37	96.29	96.00	9	18,691	0.05%
2020/07/22	53	95.04	122	92.70	96.50	-69	18,608	-0.37%	大賣/
2020/07/21	0	0.00	20	88.78	89.80	-20	17,942	-0.11%
2020/07/20	40	80.06	112	81.19	81.70	-72	18,263	-0.39%	大賣/
2020/07/17	163	80.97	9	81.79	79.80	154	18,346	0.84%	大買/鉅額交易
2020/07/16	94	81.51	99	81.93	81.80	-5	18,413	-0.03%
2020/07/15	122	81.80	265	80.93	80.50	-143	18,412	-0.78%	大買/大賣/鉅額交易
2020/07/14	154	80.89	16	80.08	79.00	138	18,485	0.75%	大買/鉅額交易
2020/07/13	98	81.20	97	82.42	82.70	1	18,653	0.01%
2020/07/10	21	82.96	42	82.94	82.70	-21	18,846	-0.11%
2020/07/09	15	87.30	24	87.10	86.10	-9	19,015	-0.05%
2020/07/08	7	88.03	20	88.18	88.10	-13	19,258	-0.07%
2020/07/07	14	85.81	92	86.46	85.40	-78	19,298	-0.40%
2020/07/06	22	87.12	22	86.71	86.50	0	19,317	0.00%
2020/07/03	32	84.32	29	85.16	84.30	3	19,427	0.02%
2020/07/02	48	80.28	51	80.39	81.90	-3	19,400	-0.02%
2020/07/01	95	80.24	34	80.88	78.40	61	19,314	0.32%
2020/06/30	173	79.01	141.5	78.64	79.30	31.5	18,858	0.17%	大買/大賣/
2020/06/29	46	72.70	15	72.70	72.10	31	18,765	0.17%
2020/06/24	15	71.19	40	71.80	72.10	-25	18,843	-0.13%
2020/06/23	33	70.75	14	71.49	70.50	19	19,099	0.10%
2020/06/22	15	72.15	39	72.12	72.50	-24	19,195	-0.13%
2020/06/19	11	69.05	12	69.21	69.60	-1	19,083	-0.01%
2020/06/18	39	69.04	50	69.10	69.40	-11	19,140	-0.06%
2020/06/17	24	67.51	23	67.85	67.80	1	18,947	0.01%
2020/06/16	36	66.55	36	67.31	66.50	0	18,966	0.00%
2020/06/15	15	64.18	20	63.99	63.30	-5	18,702	-0.03%
2020/06/12	21	64.53	24	65.00	65.40	-3	18,726	-0.02%
2020/06/11	141	67.33	95	67.34	65.90	46	18,425	0.25%	大買/
2020/06/10	32	64.36	123	63.63	65.30	-91	17,466	-0.52%	大賣/
2020/06/09	11	59.41	38	59.57	59.40	-27	16,885	-0.16%
2020/06/08	35	59.85	10	60.18	59.50	25	16,932	0.15%
2020/06/05	52	60.46	57	60.44	60.40	-5	16,913	-0.03%
2020/06/04	9	59.47	9	59.71	59.10	0	16,812	0.00%
2020/06/03	12	59.40	124	59.17	59.40	-112	16,950	-0.66%	大賣/鉅額交易
2020/06/02	139	60.36	50	60.20	59.70	89	16,883	0.53%	大買/
2020/06/01	49	59.94	78	58.69	60.30	-29	16,561	-0.18%
2020/05/29	4	55.45	15	55.81	56.00	-11	16,149	-0.07%
2020/05/28	50	55.44	129	55.30	55.00	-79	16,444	-0.48%	大賣/
2020/05/27	161	56.70	13	56.42	56.00	148	16,532	0.90%	大買/鉅額交易
2020/05/26	64	56.18	32	56.10	56.20	32	16,481	0.19%
2020/05/25	22	54.87	17	55.06	54.70	5	16,235	0.03%
2020/05/22	57	55.44	62	54.74	54.10	-5	16,085	-0.03%
2020/05/21	63	59.00	46	59.29	58.70	17	15,936	0.11%
2020/05/20	32	58.69	19	58.53	57.80	13	16,305	0.08%
2020/05/19	45	58.57	12	58.21	58.50	33	16,013	0.21%
2020/05/18	17	63.84	1	66.20	63.00	16	15,354	0.10%
2020/05/15	10	70.39	9	70.77	69.90	1	15,233	0.01%
2020/05/14	21	71.54	15	72.24	70.50	6	15,197	0.04%
2020/05/13	35	72.88	34	73.61	72.80	1	15,197	0.01%
2020/05/12	91	73.11	96	72.73	71.80	-5	15,159	-0.03%
2020/05/11	63	73.93	96.6	73.74	75.20	-33.6	15,088	-0.22%
2020/05/08	9	70.84	23	71.17	71.30	-14	14,939	-0.09%
2020/05/07	45	70.40	19	70.84	69.50	26	14,955	0.17%
2020/05/06	8	69.68	32	69.66	69.60	-24	14,843	-0.16%
2020/05/05	51	70.09	34	70.35	69.80	17	14,850	0.11%
2020/05/04	11	69.77	13	70.25	70.50	-2	14,777	-0.01%
2020/04/30	44	71.52	36	71.78	71.30	8	14,741	0.05%
2020/04/29	65	71.84	61	72.21	72.00	4	14,677	0.03%
2020/04/28	135	69.66	136	69.94	70.50	-1	14,493	-0.01%	大買/大賣/
2020/04/27	94	67.66	86	67.78	67.60	8	14,229	0.06%
2020/04/24	66	67.05	57	67.30	67.50	9	14,120	0.06%
2020/04/23	46	67.67	40	67.08	68.10	6	14,001	0.04%
2020/04/22	19	64.15	31	64.71	65.40	-12	13,543	-0.09%
2020/04/21	23	63.98	11	64.20	64.60	12	13,417	0.09%
2020/04/20	9	65.47	38	65.74	65.70	-29	13,386	-0.22%
2020/04/17	51	65.59	44	65.69	64.50	7	13,446	0.05%
2020/04/16	29	64.63	30	64.52	65.00	-1	13,214	-0.01%
2020/04/15	34	65.02	32	63.63	62.10	2	12,910	0.02%
2020/04/14	40	59.35	62	61.53	62.10	-22	12,508	-0.18%
2020/04/13	131	56.64	185	56.80	56.50	-54	12,269	-0.44%	大買/大賣/
2020/04/10	34	52.82	119	53.35	53.70	-85	11,965	-0.71%	大賣/
2020/04/09	125	52.49	53	52.38	52.00	72	11,825	0.61%	大買/
2020/04/08	82	53.24	68	53.30	53.40	14	11,714	0.12%
2020/04/07	121	54.25	69	54.56	53.40	52	11,489	0.45%	大買/
2020/04/06	24	53.69	13	53.85	54.30	11	11,222	0.10%
2020/04/01	25	53.30	31	53.46	53.80	-6	11,126	-0.05%
2020/03/31	24	54.42	41	54.67	55.00	-17	10,938	-0.16%
2020/03/30	27	51.47	35	51.81	52.40	-8	10,584	-0.08%
2020/03/27	45	50.00	65	50.46	50.40	-20	10,329	-0.19%
2020/03/26	56	45.99	53	45.80	47.00	3	9,955	0.03%
2020/03/25	14	42.21	22	42.88	43.65	-8	9,663	-0.08%
2020/03/24	31	40.08	30	40.01	39.70	1	9,510	0.01%
2020/03/23	46	39.21	13	39.41	38.70	33	9,309	0.35%
2020/03/20	49	44.59	41	45.66	43.00	8	9,177	0.09%
2020/03/19	81	45.61	71	43.75	42.85	10	8,913	0.11%
2020/03/18	31	47.36	41	47.43	47.60	-10	8,805	-0.11%
2020/03/17	33	44.70	22	44.63	44.70	11	8,584	0.13%
2020/03/16	11	45.42	9	45.62	43.70	2	8,501	0.02%
2020/03/13	31	44.42	40	44.49	46.70	-9	8,509	-0.11%
2020/03/12	81	50.36	25	50.87	49.00	56	8,368	0.67%
2020/03/11	39	54.59	12	55.67	54.20	27	8,281	0.33%
2020/03/10	36	55.54	60	55.08	56.00	-24	8,218	-0.29%
2020/03/09	32	56.86	52	56.90	55.00	-20	8,085	-0.25%
2020/03/06	26	57.01	44	57.21	57.40	-18	7,895	-0.23%
2020/03/05	62	57.28	75	57.03	56.10	-13	7,883	-0.16%
2020/03/04	4	55.55	12	55.83	56.20	-8	7,683	-0.10%
2020/03/03	131	56.46	111	56.12	55.50	20	7,573	0.26%	大買/大賣/
2020/03/02	24	55.52	77	54.57	56.00	-53	7,183	-0.74%
2020/02/27	55	53.44	32	53.75	53.00	23	6,883	0.33%
2020/02/26	29	55.22	34	55.32	55.20	-5	6,724	-0.07%
2020/02/25	90	55.89	56	55.64	55.30	34	6,595	0.52%
2020/02/24	50	55.61	87	56.33	56.90	-37	6,535	-0.57%
2020/02/21	114	55.13	127	53.48	55.80	-13	6,145	-0.21%	大買/大賣/
2020/02/20	8	50.74	22	50.27	50.80	-14	5,405	-0.26%
2020/02/19	5	48.53	52	48.27	48.55	-47	5,207	-0.90%
2020/02/18	7	46.96	2	46.98	47.10	5	5,179	0.10%
2020/02/17	12	46.99	9	47.42	47.00	3	5,213	0.06%
2020/02/14	12	47.53	13	48.08	47.70	-1	5,196	-0.02%
2020/02/13	27	47.35	22	47.60	47.50	5	5,273	0.09%
2020/02/12	9	46.92	13	46.57	47.00	-4	5,269	-0.08%
2020/02/11	9	45.11	20	44.33	45.05	-11	5,299	-0.21%
2020/02/10	37	42.07	16	42.73	42.90	21	5,307	0.40%
2020/02/07	11	44.70	4	45.34	44.65	7	5,235	0.13%
2020/02/06	21	45.54	25	45.75	46.00	-4	5,311	-0.08%
2020/02/05	10	43.99	3	44.87	43.80	7	5,383	0.13%
2020/02/04	1	45.05	9	44.70	44.50	-8	5,538	-0.14%
2020/02/03	14	41.00	14	42.36	42.75	0	5,597	0.00%
2020/01/31	6	43.17	6	43.50	43.80	0	5,751	0.00%
2020/01/30	8	45.15	0	0.00	44.85	8	6,035	0.13%
2020/01/20	1	49.80	0	0.00	49.80	1	6,094	0.02%
2020/01/17	1	50.20	7	50.40	50.20	-6	6,223	-0.10%
2020/01/16	1	49.85	1	50.00	49.85	0	6,636	0.00%
2020/01/15	7	49.83	2	50.10	49.90	5	7,050	0.07%
2020/01/14	5	49.64	1	50.40	50.20	4	7,827	0.05%
2020/01/13	8	49.64	15	48.73	50.00	-7	7,701	-0.09%
2020/01/10	12	46.72	22	46.73	46.75	-10	7,519	-0.13%
2020/01/09	8	45.85	0	0.00	45.40	8	7,519	0.11%
2020/01/07	6	45.74	4	45.60	45.40	2	7,872	0.03%
2020/01/06	5	45.35	0	0.00	44.55	5	7,947	0.06%
2020/01/03	4	47.28	3	46.87	46.65	1	7,980	0.01%
2020/01/02	4	47.90	6	47.50	47.90	-2	8,196	-0.02%
2019/12/31	0	0.00	1	45.95	45.95	-1	8,441	-0.01%
2019/12/30	2	46.15	1	46.45	45.90	1	8,587	0.01%
2019/12/27	2	47.18	1	47.20	47.05	1	8,607	0.01%
2019/12/26	3	47.27	0	0.00	47.20	3	8,661	0.03%
2019/12/24	8	47.50	5	48.10	47.50	3	8,993	0.03%
2019/12/23	4	47.84	10	48.15	47.60	-6	9,246	-0.06%
2019/12/20	4	48.85	4	49.05	49.00	0	9,397	0.00%
2019/12/19	10	48.55	11	48.78	48.70	-1	9,519	-0.01%
2019/12/17	1	49.60	2	49.58	49.60	-1	9,939	-0.01%
2019/12/16	0	0.00	4	48.86	49.15	-4	10,171	-0.04%
2019/12/13	4	47.44	1	47.65	47.85	3	10,535	0.03%
2019/12/12	6	48.72	5	49.09	48.40	1	10,989	0.01%
2019/12/11	0	0.00	2	49.00	48.95	-2	11,710	-0.02%
2019/12/10	5	48.69	1	48.50	48.50	4	11,984	0.03%
2019/12/09	3	50.20	0	0.00	50.20	3	11,918	0.03%
2019/12/06	5	50.50	7	51.16	50.70	-2	11,936	-0.02%
2019/12/05	16	50.40	10	49.90	49.90	6	11,961	0.05%
2019/12/04	1	50.40	1	49.55	50.40	0	12,065	0.00%
2019/12/03	6	48.00	12	50.10	50.20	-6	12,467	-0.05%
2019/12/02	9	48.83	31	49.87	48.60	-22	12,507	-0.18%
2019/11/29	10	51.29	5	51.62	51.20	5	12,596	0.04%
2019/11/28	4	52.15	12	52.08	52.20	-8	12,651	-0.06%
2019/11/27	10	51.55	5	51.28	51.20	5	12,683	0.04%
2019/11/26	1	51.20	1	51.00	51.20	0	12,715	0.00%
2019/11/25	23	50.93	1	50.70	50.70	22	12,732	0.17%
2019/11/22	13	51.88	1	51.90	50.90	12	12,773	0.09%
2019/11/21	13	51.44	11	51.53	51.40	2	12,883	0.02%
2019/11/20	4	53.03	5	53.14	52.80	-1	12,804	-0.01%
2019/11/19	10	54.47	7	54.14	54.00	3	12,980	0.02%
2019/11/18	0	0.00	3	54.13	54.50	-3	12,994	-0.02%
2019/11/15	14	53.23	12	54.03	53.40	2	13,092	0.02%
2019/11/14	7	53.19	75	53.23	53.00	-68	13,072	-0.52%
2019/11/13	15	54.12	19	54.33	54.00	-4	13,100	-0.03%
2019/11/12	67	53.56	11	54.38	55.00	56	13,217	0.42%
2019/11/11	30	53.67	16	54.17	52.70	14	13,274	0.11%
2019/11/08	6	53.78	64	53.75	53.60	-58	13,208	-0.44%
2019/11/07	0	0.00	3	54.00	54.90	-3	13,135	-0.02%
2019/11/06	14	53.63	31	53.71	53.80	-17	13,146	-0.13%
2019/11/05	21	55.06	15	54.85	55.20	6	13,168	0.05%
2019/11/04	8	54.10	32.1	54.35	54.70	-24.1	13,186	-0.18%
2019/11/01	23	54.43	20	55.17	54.20	3	13,132	0.02%
2019/10/31	25	55.24	5	55.48	55.40	20	13,108	0.15%
2019/10/30	18	57.33	16	56.36	56.10	2	13,141	0.02%
2019/10/29	16	55.86	22	57.18	56.50	-6	12,960	-0.05%
2019/10/28	2	56.90	3	56.80	56.50	-1	12,829	-0.01%
2019/10/25	24	56.93	9	57.02	56.60	15	12,785	0.12%
2019/10/24	54	56.93	98	57.26	57.70	-44	12,690	-0.35%
2019/10/23	126	56.35	98	55.53	55.30	28	12,416	0.23%	大買/
2019/10/22	82	54.10	114	55.36	55.90	-32	12,379	-0.26%	大賣/
2019/10/18	0	0.00	1	51.20	51.30	-1	11,965	-0.01%
2019/10/17	3	51.07	0	0.00	51.20	3	12,250	0.02%
2019/10/16	46	52.35	19	51.67	50.90	27	12,597	0.21%
2019/10/15	22	50.92	13	52.05	51.90	9	12,432	0.07%
2019/10/14	21	50.52	21	50.91	51.00	0	12,356	0.00%
2019/10/09	4	49.09	51	49.41	49.00	-47	12,257	-0.38%
2019/10/08	46	50.39	1	49.50	49.00	45	12,218	0.37%
2019/10/07	23	51.97	31	52.31	52.00	-8	12,094	-0.07%
2019/10/04	10	50.38	4	50.40	50.40	6	11,927	0.05%
2019/10/03	6	49.64	4	50.05	50.40	2	11,969	0.02%
2019/10/02	0	0.00	5	49.64	50.20	-5	11,948	-0.04%
2019/10/01	0	0.00	9	49.39	49.35	-9	11,880	-0.08%
2019/09/27	31	49.99	21	49.95	50.60	10	11,792	0.08%
2019/09/26	25	50.87	19	50.56	50.00	6	11,732	0.05%
2019/09/25	32	49.66	36	49.56	49.80	-4	11,662	-0.03%
2019/09/24	2	51.00	9	50.61	50.20	-7	11,747	-0.06%
2019/09/23	48	51.15	23	51.08	50.50	25	11,671	0.21%
2019/09/20	13	48.93	9	49.30	49.55	4	11,584	0.03%
2019/09/19	13	49.85	13	50.03	49.90	0	11,494	0.00%
2019/09/18	17	49.09	33	49.30	49.85	-16	11,286	-0.14%
2019/09/17	36	48.14	18	48.24	48.80	18	10,971	0.16%
2019/09/16	67	47.08	67	46.05	47.30	0	10,652	0.00%
2019/09/12	10	43.20	27	42.98	43.80	-17	10,271	-0.17%
2019/09/11	0	0.00	2	41.50	41.35	-2	10,460	-0.02%
2019/09/09	2	41.70	1	41.80	41.05	1	10,795	0.01%
2019/09/06	7	42.23	14	42.59	42.10	-7	10,828	-0.06%
2019/09/05	17	42.54	30	42.48	42.80	-13	10,905	-0.12%
2019/09/04	17	41.32	7	41.51	42.00	10	11,021	0.09%
2019/09/03	10	42.23	11	42.01	40.75	-1	11,207	-0.01%
2019/09/02	3	41.28	7	40.96	41.50	-4	11,119	-0.04%
2019/08/30	41	40.72	19	40.61	40.30	22	11,103	0.20%
2019/08/29	14	38.95	41	39.45	39.85	-27	11,137	-0.24%
2019/08/28	1	39.10	6	39.12	39.00	-5	11,226	-0.04%
2019/08/27	6	39.39	6	39.56	38.90	0	11,287	0.00%
2019/08/26	37	39.49	3	40.02	39.00	34	11,364	0.30%
2019/08/23	7	41.60	5	41.75	41.70	2	11,441	0.02%
2019/08/22	19	42.58	6	42.82	42.10	13	11,611	0.11%
2019/08/21	14	41.78	14	41.59	41.65	0	11,657	0.00%
2019/08/20	3	41.82	3	41.80	41.30	0	11,863	0.00%
2019/08/19	5	41.71	3	42.07	41.45	2	12,021	0.02%
2019/08/16	26	41.56	12	41.49	41.60	14	12,307	0.11%
2019/08/15	33	40.93	65	41.21	41.85	-32	12,377	-0.26%
2019/08/14	43	41.63	38	41.52	41.10	5	12,382	0.04%
2019/08/13	20	39.81	12	40.19	40.20	8	12,351	0.06%
2019/08/12	11	40.34	1	40.65	40.55	10	12,470	0.08%
2019/08/08	7	39.74	15	39.45	39.80	-8	12,449	-0.06%
2019/08/07	45	39.40	65	38.64	38.20	-20	12,443	-0.16%
2019/08/06	4	37.79	46	37.26	39.75	-42	12,402	-0.34%
2019/08/05	20	38.56	0	0.00	38.25	20	12,331	0.16%
2019/08/02	3	39.50	17	39.49	40.00	-14	12,357	-0.11%
2019/08/01	12	41.04	0	0.00	40.85	12	12,300	0.10%
2019/07/31	1	42.00	1	41.80	42.50	0	12,306	0.00%
2019/07/30	26	41.77	5	42.04	42.00	21	12,355	0.17%
2019/07/29	24	44.37	25	44.76	43.80	-1	12,241	-0.01%
2019/07/26	17	43.97	11	43.94	44.25	6	12,174	0.05%
2019/07/25	22	44.30	2	44.40	44.40	20	12,142	0.16%
2019/07/24	40	43.17	53	43.68	45.00	-13	12,018	-0.11%
2019/07/23	10	41.79	32	41.90	41.75	-22	11,824	-0.19%
2019/07/22	8	41.08	27	41.44	41.70	-19	11,745	-0.16%
2019/07/19	18	40.95	19	41.06	41.00	-1	11,591	-0.01%
2019/07/18	8	41.16	52	40.76	39.80	-44	11,394	-0.39%
2019/07/17	2	39.65	4	39.89	39.25	-2	11,135	-0.02%
2019/07/16	2	39.83	12	39.97	39.65	-10	11,312	-0.09%
2019/07/15	17	39.01	28	39.14	39.50	-11	11,537	-0.10%
2019/07/12	26	39.40	5	39.88	39.60	21	11,601	0.18%
2019/07/11	13	39.68	22	39.44	39.70	-9	11,686	-0.08%
2019/07/10	12	38.25	8	38.74	38.65	4	11,659	0.03%
2019/07/09	27	38.09	51	37.99	37.60	-24	11,532	-0.21%
2019/07/08	9	40.74	1	40.90	40.40	8	11,434	0.07%
2019/07/05	37	41.84	6	41.80	41.70	31	11,450	0.27%
2019/07/04	17	42.07	3	42.20	41.55	14	11,545	0.12%
2019/07/03	23	41.86	19	42.32	41.65	4	11,665	0.03%
2019/07/02	62	43.55	28	43.33	43.15	34	11,684	0.29%
2019/07/01	15	42.59	29	43.18	43.25	-14	11,679	-0.12%
2019/06/28	15	39.30	0	0.00	39.35	15	11,664	0.13%
2019/06/27	58	39.67	46	39.63	39.55	12	11,856	0.10%
2019/06/26	1	38.65	6	38.63	38.75	-5	11,962	-0.04%
2019/06/25	5	38.32	1	39.00	38.50	4	12,158	0.03%
2019/06/24	0	0.00	8	38.91	39.10	-8	12,282	-0.07%
2019/06/21	7	38.68	10	38.74	38.20	-3	12,487	-0.02%
2019/06/20	16	38.70	11	39.27	38.70	5	12,545	0.04%
2019/06/19	105	38.63	145	38.77	39.35	-40	12,462	-0.32%	大買/大賣/
2019/06/18	23	36.01	8	36.05	36.15	15	12,064	0.12%
2019/06/17	45	37.32	39	37.65	36.95	6	12,255	0.05%
2019/06/14	12	36.43	7	36.50	36.50	5	12,161	0.04%
2019/06/13	14	37.85	10	37.38	37.35	4	12,247	0.03%
2019/06/12	75	37.70	61	37.56	37.75	14	12,018	0.12%
2019/06/11	48	36.33	37	37.08	37.50	11	11,473	0.10%
2019/06/10	11	33.20	16	33.59	34.10	-5	11,177	-0.04%
2019/06/06	7	31.74	8	31.74	31.55	-1	11,061	-0.01%
2019/06/05	0	0.00	5	33.18	32.65	-5	10,990	-0.05%
2019/06/04	5	32.78	8	32.88	32.55	-3	10,954	-0.03%
2019/06/03	3	31.80	3	31.83	32.05	0	10,845	0.00%
2019/05/31	10	32.19	14	32.66	32.70	-4	10,794	-0.04%
2019/05/30	17	32.02	19	32.02	32.00	-2	10,711	-0.02%
2019/05/29	17	30.09	13	30.16	31.55	4	10,536	0.04%
2019/05/28	7	30.36	20	30.82	30.35	-13	10,470	-0.12%
2019/05/27	28	30.87	13	30.47	29.80	15	10,423	0.14%
2019/05/24	18	31.79	17	32.26	31.25	1	10,197	0.01%
2019/05/23	10	34.19	11	34.55	32.75	-1	9,939	-0.01%
2019/05/22	7	38.28	5	37.54	36.05	2	9,712	0.02%
2019/05/21	16	37.18	14	37.58	38.00	2	9,665	0.02%
2019/05/20	13	38.28	18	38.16	38.15	-5	9,561	-0.05%
2019/05/17	39	43.56	34	41.76	40.60	5	9,478	0.05%
2019/05/16	5	46.43	4	45.63	45.00	1	9,380	0.01%
2019/05/15	13	45.47	6	45.82	46.80	7	9,431	0.07%
2019/05/14	16	43.61	22	43.36	43.50	-6	9,402	-0.06%
2019/05/13	3	44.52	1	45.25	45.00	2	9,449	0.02%
2019/05/10	1	46.75	4	45.99	45.30	-3	9,480	-0.03%
2019/05/09	18	47.57	43	46.82	46.10	-25	9,432	-0.27%
2019/05/08	18	48.29	26	48.12	48.70	-8	9,379	-0.09%
2019/05/07	17	46.84	12	47.45	47.50	5	9,300	0.05%
2019/05/06	16	44.38	10	44.35	43.80	6	9,223	0.07%
2019/05/03	3	46.80	3	47.12	46.90	0	9,220	0.00%
2019/05/02	8	46.96	8	46.92	46.50	0	9,231	0.00%
2019/04/30	7	46.23	17	46.12	46.50	-10	9,301	-0.11%
2019/04/29	26	45.76	19	45.93	45.40	7	9,332	0.08%
2019/04/26	10	49.60	1	48.65	48.70	9	9,300	0.10%
2019/04/25	3	50.83	67	51.54	51.60	-64	9,427	-0.68%
2019/04/24	6.5	50.59	3	50.47	51.00	3.5	9,414	0.04%
2019/04/23	84	51.77	15	51.70	50.60	69	9,360	0.74%
2019/04/22	34	53.42	27	54.07	53.80	7	9,309	0.08%
2019/04/19	12	50.17	18	51.03	52.00	-6	9,170	-0.07%
2019/04/18	10	48.87	16	48.55	48.15	-6	8,936	-0.07%
2019/04/17	8	48.16	7	48.38	48.55	1	8,983	0.01%
2019/04/16	23	49.24	28	47.74	48.00	-5	8,901	-0.06%
2019/04/15	0	0.00	3	47.03	47.05	-3	8,857	-0.03%
2019/04/12	8.5	46.53	13	46.32	46.35	-4.5	8,939	-0.05%
2019/04/11	13	47.73	13	46.93	46.90	0	8,970	0.00%
2019/04/10	18	47.31	32	47.78	47.95	-14	8,944	-0.16%
2019/04/09	35	47.84	5	50.10	46.55	30	8,890	0.34%
2019/04/08	30	50.34	24	50.63	51.10	6	8,932	0.07%
2019/04/03	7.5	48.53	5	48.82	49.20	2.5	8,974	0.03%
2019/04/02	24.5	47.59	28	47.19	48.30	-3.5	9,024	-0.04%
2019/04/01	42	46.35	16	46.83	45.00	26	8,933	0.29%
2019/03/29	34	45.39	30	45.73	46.60	4	8,711	0.05%
2019/03/28	7	45.61	8	44.92	45.80	-1	8,632	-0.01%
2019/03/27	11	42.34	4	43.26	44.00	7	8,607	0.08%
2019/03/26	14	42.02	10	43.17	41.50	4	8,614	0.05%
2019/03/25	10	42.52	5	42.68	43.35	5	8,492	0.06%
2019/03/22	16	44.09	18	44.41	44.20	-2	8,623	-0.02%
2019/03/21	30	42.55	33	42.26	42.15	-3	8,721	-0.03%
2019/03/20	24	41.86	23	41.73	42.00	1	8,977	0.01%
2019/03/19	8	39.82	6	39.63	39.90	2	9,202	0.02%
2019/03/18	6	38.64	15	38.75	39.30	-9	9,650	-0.09%
2019/03/15	1	37.55	0	0.00	37.25	1	10,059	0.01%
2019/03/14	2	36.70	6	36.73	36.90	-4	10,311	-0.04%
2019/03/13	3	36.40	3	36.35	36.30	0	10,443	0.00%
2019/03/12	2	36.70	0	0.00	36.30	2	10,691	0.02%
2019/03/11	1	36.55	0	0.00	36.70	1	11,032	0.01%
2019/03/08	10	36.43	8	36.60	36.30	2	11,377	0.02%
2019/03/07	3	38.18	3	37.93	37.80	0	11,509	0.00%
2019/03/06	2	38.40	6	38.11	37.80	-4	11,975	-0.03%
2019/03/05	2	38.30	3	38.77	38.15	-1	12,156	-0.01%
2019/03/04	6	38.30	14	38.20	38.70	-8	12,150	-0.07%
2019/02/27	18	37.93	3	37.77	37.75	15	12,186	0.12%
2019/02/26	6	37.98	23	38.40	38.50	-17	12,076	-0.14%
2019/02/25	0	0.00	17	36.37	36.80	-17	11,876	-0.14%
2019/02/22	5	36.23	5	36.15	36.05	0	11,864	0.00%
2019/02/21	6	37.01	6	37.03	36.85	0	11,862	0.00%
2019/02/20	25	38.69	15	38.17	37.90	10	11,865	0.08%
2019/02/19	1	37.50	8	38.11	38.30	-7	11,809	-0.06%
2019/02/18	3	38.20	4	37.93	37.50	-1	11,865	-0.01%
2019/02/15	6	38.35	0	0.00	37.60	6	12,073	0.05%
2019/02/14	4	38.48	4	38.73	38.15	0	12,184	0.00%
2019/02/13	5	38.28	6	38.68	38.10	-1	12,103	-0.01%
2019/02/12	13	38.59	9	38.34	39.00	4	12,034	0.03%
2019/02/11	6	36.92	8	36.59	37.25	-2	12,048	-0.02%
2019/01/30	9	36.32	12	36.45	35.95	-3	12,073	-0.02%
2019/01/29	4	36.33	13	36.54	36.70	-9	12,067	-0.07%
2019/01/28	6	36.51	68	36.51	36.20	-62	12,095	-0.51%
2019/01/25	2	35.93	2	36.08	36.00	0	12,041	0.00%
2019/01/24	7	36.25	3	36.18	36.00	4	12,023	0.03%
2019/01/23	0	0.00	6	34.93	35.65	-6	11,935	-0.05%
2019/01/22	28	35.31	2	34.93	35.20	26	11,962	0.22%
2019/01/21	19	36.39	8	36.89	36.25	11	11,870	0.09%
2019/01/18	48	36.73	29	36.48	36.75	19	11,812	0.16%
2019/01/17	29	35.73	22	35.46	35.55	7	11,648	0.06%
2019/01/16	0	0.00	6	34.65	34.65	-6	11,481	-0.05%
2019/01/15	4	34.28	0	0.00	34.50	4	11,490	0.03%
2019/01/14	6	33.89	10	34.26	34.30	-4	11,431	-0.03%
2019/01/11	6	33.57	5	33.46	33.25	1	11,357	0.01%
2019/01/10	1	33.95	3	34.07	34.45	-2	11,243	-0.02%
2019/01/09	11	34.34	3	34.75	33.50	8	11,212	0.07%
2019/01/08	1	34.65	1	35.00	35.20	0	11,047	0.00%
2019/01/07	1	34.75	3	34.90	34.70	-2	10,995	-0.02%
2019/01/04	13	33.76	8	33.81	33.50	5	10,953	0.05%
2019/01/03	4	34.83	4	34.81	34.70	0	10,943	0.00%
2019/01/02	1	34.20	3	34.28	34.10	-2	10,824	-0.02%
2018/12/28	4	33.70	6	33.68	33.80	-2	10,841	-0.02%
2018/12/27	20	34.29	26	34.15	33.65	-6	10,850	-0.06%
2018/12/26	34	34.22	197	33.45	32.80	-163	10,677	-1.53%	大賣/鉅額交易
2018/12/25	119	35.81	3	35.90	35.15	116	10,571	1.10%	大買/鉅額交易
2018/12/24	22	36.29	107	36.41	37.45	-85	10,361	-0.82%	大賣/
2018/12/22	5	36.19	3	35.82	35.75	2	10,235	0.02%
2018/12/21	8	35.26	23	35.63	36.30	-15	10,278	-0.15%
2018/12/20	37	35.17	34	35.24	34.80	3	10,098	0.03%
2018/12/19	28	35.53	18	35.61	35.10	10	9,975	0.10%
2018/12/18	39	36.43	17	36.55	36.30	22	9,811	0.22%
2018/12/17	111	36.92	75	37.03	37.35	36	9,706	0.37%	大買/
2018/12/14	48	36.88	65	36.71	37.20	-17	9,423	-0.18%
2018/12/13	85	38.33	51	38.27	37.75	34	9,117	0.37%
2018/12/12	119	41.07	28	39.74	39.65	91	8,849	1.03%	大買/
2018/12/11	32	38.33	39	39.01	40.00	-7	8,632	-0.08%
2018/12/10	32	36.05	24	36.40	36.40	8	8,376	0.10%
2018/12/07	10	34.17	17	35.01	35.75	-7	8,035	-0.09%
2018/12/06	6	32.74	1	32.80	32.50	5	7,826	0.06%
2018/12/05	9	34.69	22	34.55	34.50	-13	7,775	-0.17%
2018/12/04	10	34.11	58	34.36	34.15	-48	7,604	-0.63%
2018/12/03	3	33.30	41	32.14	33.45	-38	7,323	-0.52%
2018/11/30	19	30.62	17	30.91	30.45	2	7,115	0.03%
2018/11/29	41	31.25	26	32.26	30.00	15	7,093	0.21%
2018/11/28	10	30.69	0	0.00	31.15	10	6,655	0.15%
2018/11/27	6	30.50	5	30.31	30.20	1	6,545	0.02%
2018/11/26	10	30.77	14	29.90	30.00	-4	6,477	-0.06%
2018/11/23	15	29.93	6	29.88	29.80	9	6,370	0.14%
2018/11/22	4	29.85	6	30.33	29.80	-2	6,320	-0.03%
2018/11/21	7	29.87	0	0.00	30.15	7	6,279	0.11%
2018/11/20	8	30.40	3	30.60	30.15	5	6,230	0.08%
2018/11/19	2	30.65	0	0.00	31.00	2	6,184	0.03%
2018/11/16	8	32.70	9	31.81	32.00	-1	6,094	-0.02%
2018/11/15	11	32.54	2	32.50	32.60	9	6,026	0.15%
2018/11/14	30	33.35	31	32.98	32.90	-1	5,900	-0.02%
2018/11/13	8	30.61	15	30.87	31.10	-7	5,631	-0.12%
2018/11/12	2	30.10	2	29.73	29.55	0	5,464	0.00%
2018/11/09	0	0.00	6	29.05	29.30	-6	5,449	-0.11%
2018/11/08	18	30.40	9	30.24	29.70	9	5,481	0.16%
2018/11/07	4	29.00	18	28.73	29.60	-14	5,363	-0.26%
2018/11/06	6	27.23	0	0.00	26.95	6	5,306	0.11%
2018/11/02	0	0.00	30	25.69	25.90	-30	5,270	-0.57%
2018/11/01	30	25.35	89	25.30	25.20	-59	5,330	-1.11%
2018/10/31	22	24.61	1	24.55	24.65	21	5,317	0.39%
2018/10/30	12	24.20	0	0.00	24.40	12	5,287	0.23%
2018/10/29	55	25.44	0	0.00	25.25	55	5,216	1.05%
2018/10/25	0	0.00	10	26.30	26.00	-10	5,151	-0.19%
2018/10/24	1	26.55	1	27.00	26.95	0	5,109	0.00%
2018/10/22	0	0.00	1	25.45	25.50	-1	4,940	-0.02%
2018/10/19	1	24.30	0	0.00	24.50	1	4,910	0.02%
2018/10/18	0	0.00	1	24.55	24.60	-1	4,852	-0.02%
2018/10/12	0	0.00	3	24.00	24.25	-3	4,700	-0.06%
2018/10/11	0	0.00	8	24.00	23.95	-8	4,645	-0.17%
2018/10/09	11	26.65	4	27.19	26.60	7	4,532	0.15%
2018/10/08	12	26.89	2	28.30	26.80	10	4,491	0.22%
2018/10/05	7	28.49	3	29.40	28.80	4	4,394	0.09%
2018/10/04	1	29.80	0	0.00	29.70	1	4,309	0.02%
2018/10/03	1	31.25	1	31.00	30.85	0	4,247	0.00%
2018/10/02	4	30.18	0	0.00	30.00	4	4,113	0.10%
2018/10/01	1	29.70	1	30.10	30.10	0	4,069	0.00%
2018/09/28	16	29.60	2	29.73	30.05	14	4,025	0.35%
2018/09/27	1	29.40	0	0.00	29.40	1	3,937	0.03%
2018/09/26	2	30.05	6	30.10	29.90	-4	3,854	-0.10%
2018/09/25	1	31.55	13	31.38	31.50	-12	3,757	-0.32%
2018/09/21	2	31.40	9	31.61	31.15	-7	3,712	-0.19%
2018/09/20	11	32.20	5	32.71	32.00	6	3,638	0.16%
2018/09/19	6.8	33.19	4	33.48	32.90	2.8	3,554	0.08%
2018/09/18	25	33.39	93	33.48	33.00	-68	3,551	-1.91%
2018/09/17	21	34.84	12	35.09	34.30	9	3,421	0.26%
2018/09/14	51	33.66	53	33.71	34.00	-2	3,060	-0.07%
2018/09/13	87	32.61	20	33.23	32.60	67	2,683	2.50%
2018/09/12	13	31.39	16	31.08	31.15	-3	2,380	-0.13%
2018/09/11	8	31.58	12	31.47	31.30	-4	2,317	-0.17%
2018/09/10	7	31.15	7	31.48	31.35	0	2,210	0.00%
2018/09/07	11	31.70	1	31.40	30.80	10	2,110	0.47%
2018/09/06	40	31.92	33	31.67	31.00	7	2,012	0.35%
2018/09/05	5	31.40	19	31.04	32.50	-14	1,849	-0.76%
2018/09/04	15	29.98	13	30.03	30.00	2	1,631	0.12%
2018/09/03	15	29.87	9	29.78	28.60	6	1,556	0.39%
2018/08/30	4	28.83	22	28.78	28.80	-18	1,455	-1.24%
2018/08/29	1	29.40	16	29.01	28.80	-15	1,457	-1.03%
2018/08/28	1	29.70	1	29.35	29.30	0	1,470	0.00%
2018/08/27	4	29.65	0	0.00	29.60	4	1,512	0.26%
2018/08/24	0	0.00	2	29.15	29.45	-2	1,508	-0.13%
2018/08/23	2	28.90	0	0.00	29.65	2	1,495	0.13%
2018/08/22	5	28.30	3	28.40	28.25	2	1,478	0.14%
2018/08/21	10	28.13	1	28.00	28.15	9	1,472	0.61%
2018/08/20	23	28.53	7	28.99	27.90	16	1,467	1.09%
2018/08/17	0	0.00	14	29.41	29.30	-14	1,438	-0.97%
2018/08/16	0	0.00	2	29.93	30.00	-2	1,431	-0.14%
2018/08/15	25	29.13	21	28.99	30.20	4	1,407	0.28%
2018/08/14	6.5	29.49	31	29.76	29.80	-24.5	1,355	-1.81%
2018/08/13	8.5	28.94	8	29.12	29.40	0.5	1,316	0.04%
2018/08/10	3	28.72	53	28.78	28.85	-50	1,263	-3.96%
2018/08/09	4	28.55	25	28.29	28.25	-21	1,210	-1.74%
2018/08/08	20	28.22	19	28.45	28.20	1	1,163	0.09%
2018/08/07	4	27.33	0	0.00	27.45	4	1,091	0.37%
2018/07/30	0	0.00	8	27.04	27.40	-8	1,158	-0.69%
2018/07/27	0	0.00	5	26.85	26.75	-5	1,157	-0.43%
2018/07/20	0	0.00	12	26.45	26.55	-12	1,200	-1.00%
2018/07/18	0	0.00	0.1	26.85	26.85	-0.1	1,253	0.00%
2018/07/11	2	26.50	0	0.00	26.50	2	1,343	0.15%
2018/07/05	3	26.70	0	0.00	26.40	3	1,443	0.21%
2018/07/04	3	26.75	0	0.00	26.65	3	1,441	0.21%
2018/07/03	5	27.62	0	0.00	26.65	5	1,469	0.34%
2018/06/29	8	28.02	0	0.00	27.85	8	1,508	0.53%
2018/06/28	4	28.44	7	28.18	28.00	-3	1,520	-0.20%
2018/06/27	9	29.03	7	28.23	29.00	2	1,600	0.12%
2018/06/26	4	26.90	0	0.00	26.95	4	1,690	0.24%
2018/06/25	0	0.00	7	27.40	27.55	-7	1,730	-0.40%
2018/06/20	1	26.75	0	0.00	26.50	1	1,847	0.05%
2018/06/19	0	0.00	30	27.20	27.05	-30	1,878	-1.60%
2018/06/13	2	27.15	0	0.00	26.75	2	2,001	0.10%
2018/06/11	1	26.85	0	0.00	26.90	1	2,111	0.05%
2018/06/08	7	26.84	0	0.00	27.00	7	2,188	0.32%
2018/06/07	0	0.00	6	27.17	27.20	-6	2,252	-0.27%
2018/06/06	6	26.69	0	0.00	26.75	6	2,464	0.24%
2018/06/05	0	0.00	24	26.71	26.45	-24	2,679	-0.90%
2018/05/30	13	25.12	0	0.00	25.10	13	3,561	0.37%
2018/05/24	1	26.30	0	0.00	26.30	1	3,823	0.03%
2018/05/23	20	25.70	0	0.00	25.60	20	3,840	0.52%
2018/05/22	0	0.00	2	25.60	25.70	-2	3,851	-0.05%
2018/05/18	2	25.05	10	25.25	25.05	-8	3,832	-0.21%
2018/05/17	4	25.21	0	0.00	25.25	4	3,828	0.10%
2018/05/16	25	25.25	0	0.00	25.20	25	3,820	0.65%
2018/05/15	5	25.38	0	0.00	25.20	5	3,824	0.13%
2018/05/11	32	25.80	0	0.00	25.70	32	3,844	0.83%
2018/05/10	50	26.26	0	0.00	26.20	50	3,828	1.31%
2018/05/09	3	26.20	0	0.00	26.20	3	3,837	0.08%
2018/05/08	0	0.00	20	26.14	26.15	-20	3,838	-0.52%
2018/05/07	1	25.80	3	25.80	25.75	-2	3,843	-0.05%
2018/05/04	10	26.50	0	0.00	26.10	10	3,837	0.26%
2018/05/03	3	26.75	0	0.00	26.75	3	3,833	0.08%
2018/05/02	0	0.00	5	26.65	26.60	-5	3,838	-0.13%
2018/04/27	0	0.00	3	26.75	26.65	-3	3,854	-0.08%
2018/04/26	0	0.00	13	27.10	26.60	-13	3,864	-0.34%
2018/04/24	13	27.55	0	0.00	27.65	13	3,863	0.34%
2018/04/23	2	28.20	0	0.00	28.20	2	3,854	0.05%
2018/04/19	4	30.15	0	0.00	30.00	4	3,875	0.10%
2018/04/18	30	29.85	4	29.20	29.50	26	3,958	0.66%
2018/04/17	4	29.99	3	29.63	29.50	1	3,946	0.03%
2018/04/13	1	31.15	5	30.77	30.60	-4	3,914	-0.10%
2018/04/12	5	31.10	0	0.00	30.35	5	3,892	0.13%
2018/04/11	7	30.91	1	31.20	30.70	6	3,869	0.16%
2018/04/10	1	31.70	4	31.65	31.50	-3	3,835	-0.08%
2018/04/09	11	30.89	12	30.95	31.15	-1	3,837	-0.03%
2018/04/03	1	32.25	6	32.35	32.35	-5	3,825	-0.13%
2018/04/02	3	32.97	16	33.14	32.80	-13	3,795	-0.34%
2018/03/31	0	0.00	2	34.00	33.95	-2	3,746	-0.05%
2018/03/30	18	34.33	11	34.14	33.70	7	3,724	0.19%
2018/03/29	15	34.80	9	34.81	35.70	6	3,609	0.17%
2018/03/28	13	32.72	26	32.49	32.60	-13	3,441	-0.38%
2018/03/27	15	32.28	3.2	32.41	32.70	11.8	3,386	0.35%
2018/03/26	0	0.00	2	30.55	31.00	-2	3,293	-0.06%
2018/03/23	0	0.00	6	30.90	30.65	-6	3,271	-0.18%
2018/03/22	5	31.70	2	31.75	32.00	3	3,247	0.09%
2018/03/21	1	32.30	20	32.38	32.35	-19	3,193	-0.60%
2018/03/20	12	31.91	1	31.35	31.70	11	3,160	0.35%
2018/03/19	2	30.95	3	30.92	31.50	-1	3,129	-0.03%
2018/03/16	20	31.86	17	31.53	31.50	3	3,056	0.10%
2018/03/15	4	32.68	1	33.60	32.95	3	2,973	0.10%
2018/03/14	11	32.87	11	32.95	33.00	0	2,939	0.00%
2018/03/13	12	34.05	11	34.05	33.90	1	2,857	0.03%
2018/03/12	7	32.86	41	33.11	34.50	-34	2,799	-1.21%
2018/03/09	6	33.92	16	34.13	34.40	-10	2,570	-0.39%
2018/03/08	21	33.85	22	33.38	34.30	-1	2,367	-0.04%
2018/03/07	12	32.34	10	32.35	31.90	2	2,037	0.10%
2018/03/06	19	32.86	23	33.19	33.20	-4	1,914	-0.21%
2018/03/05	32	31.76	15	31.70	32.65	17	1,688	1.01%
2018/03/02	39	30.24	7	30.69	29.90	32	1,423	2.25%
2018/03/01	2	28.55	1	29.70	30.40	1	1,289	0.08%
2018/02/27	3	27.60	20	27.68	27.70	-17	1,189	-1.43%
2018/02/26	0	0.00	17	27.60	27.80	-17	1,165	-1.46%
2018/02/23	0	0.00	2	27.05	27.30	-2	1,141	-0.18%
2018/02/21	0	0.00	4	26.04	26.20	-4	1,111	-0.36%
2018/02/09	1	24.85	0	0.00	25.10	1	1,123	0.09%
2018/02/07	1	25.60	0	0.00	25.55	1	1,143	0.09%
2018/02/06	1	26.60	3.2	26.10	25.40	-2.2	1,152	-0.19%
2018/02/02	0	0.00	5	26.80	26.80	-5	1,130	-0.44%
2018/01/31	0	0.00	10	26.20	26.20	-10	1,257	-0.80%
2018/01/30	16	26.40	28	26.54	26.45	-12	1,263	-0.95%
2018/01/29	4	26.38	2	26.35	26.40	2	1,255	0.16%
2018/01/26	20	25.96	0	0.00	26.05	20	1,262	1.58%
2018/01/25	3	26.00	22	25.88	25.90	-19	1,277	-1.49%
2018/01/24	3	26.05	17	25.95	26.00	-14	1,317	-1.06%
2018/01/23	17	26.46	1	26.45	26.10	16	1,326	1.21%
2018/01/19	6	26.65	16	26.53	26.40	-10	1,446	-0.69%
2018/01/18	15	26.80	0	0.00	26.70	15	1,615	0.93%
2018/01/17	15	27.00	47	26.74	27.05	-32	1,779	-1.80%
2018/01/16	24	27.14	2	27.20	27.20	22	1,762	1.25%
2018/01/15	9	27.63	0	0.00	27.70	9	1,735	0.52%
2018/01/12	25	27.80	10	27.71	27.65	15	1,710	0.88%
2018/01/11	1	26.30	0	0.00	26.55	1	1,627	0.06%
2018/01/10	0	0.00	42	26.29	26.30	-42	1,618	-2.59%
2018/01/09	17	26.32	0	0.00	26.45	17	1,611	1.05%
2018/01/08	25	26.47	0	0.00	26.40	25	1,601	1.56%
2018/01/05	2	26.60	12	26.75	26.70	-10	1,594	-0.63%
2018/01/03	14	26.75	0	0.00	26.90	14	1,579	0.89%