南電 (8046)-凱基-三重券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/03	0	0.00	11.2	187.84	184.50	-11.2	2,850	-0.39%
2024/05/02	11.2	183.01	0	0.00	182.50	11.2	2,859	0.39%
2024/04/29	0	189.00	0	0.00	190.50	0	2,864	0.00%
2024/04/26	3.2	189.45	1	187.98	188.00	2.2	2,872	0.08%
2024/04/25	9	188.72	5	188.60	188.00	4	2,880	0.14%
2024/04/24	12	188.88	23.5	192.98	194.50	-11.5	2,849	-0.40%
2024/04/23	30	182.33	21	183.29	185.00	9	2,742	0.33%
2024/04/22	20.2	175.99	5.3	175.77	174.50	14.9	2,657	0.56%
2024/04/19	21.6	174.40	9.3	173.29	171.50	12.3	2,634	0.47%
2024/04/18	4.2	180.04	6	180.50	179.00	-1.8	2,557	-0.07%
2024/04/17	19.3	183.75	0.3	182.81	181.50	19	2,527	0.75%
2024/04/16	0.1	184.17	0	0.00	185.00	0.1	2,493	0.01%
2024/04/15	2.2	191.29	5.3	191.06	190.50	-3	2,500	-0.12%
2024/04/12	4.2	199.75	1.3	200.18	199.00	2.9	2,528	0.11%
2024/04/11	1.1	200.05	0	0.00	199.50	1.1	2,601	0.04%
2024/04/10	7.1	203.92	1.1	204.34	203.00	6	2,740	0.22%
2024/04/09	1	206.50	0	0.00	206.50	1	2,765	0.04%
2024/04/08	5	206.50	1	206.50	206.50	4	2,794	0.14%
2024/04/03	6	210.67	1	210.00	209.00	5	2,805	0.18%
2024/04/02	0	208.00	0	0.00	208.00	0	2,809	0.00%
2024/04/01	1.5	209.53	10.4	208.86	209.50	-8.9	2,812	-0.32%
2024/03/29	3	199.84	1.1	200.53	200.50	2	2,785	0.07%
2024/03/28	1.3	198.48	2	199.50	198.00	-0.7	2,778	-0.02%
2024/03/27	4	202.50	1.3	202.56	202.00	2.7	2,823	0.10%
2024/03/26	7.3	205.62	3.1	206.98	204.00	4.2	2,872	0.15%
2024/03/25	1.3	209.36	15	208.50	208.50	-13.7	2,937	-0.47%
2024/03/22	6.1	212.65	0.4	211.68	211.00	5.7	2,996	0.19%
2024/03/21	1.4	213.22	0	0.00	212.00	1.4	3,036	0.04%
2024/03/20	1.3	211.53	6.3	212.17	212.50	-5	3,096	-0.16%
2024/03/19	3.2	210.74	2.2	210.86	211.50	1	3,104	0.03%
2024/03/18	4	205.13	17.3	209.51	211.00	-13.3	3,115	-0.43%
2024/03/15	0.3	203.20	0.1	201.50	202.00	0.2	3,110	0.01%
2024/03/14	1	204.00	0	0.00	206.00	1	3,108	0.03%
2024/03/13	2.2	205.56	0.1	208.22	203.00	2	3,126	0.06%
2024/03/12	1.2	208.55	2	208.75	209.00	-0.8	3,128	-0.03%
2024/03/11	0.2	207.35	1	206.50	207.50	-0.8	3,199	-0.03%
2024/03/08	14.5	205.67	2.5	206.30	206.50	12.1	3,322	0.36%
2024/03/07	9.1	204.01	4.1	203.67	203.50	5	3,378	0.15%
2024/03/06	3.5	207.43	2	205.76	206.00	1.5	3,388	0.04%
2024/03/05	15.1	210.64	3.2	210.70	210.00	11.9	3,400	0.35%
2024/03/04	3	209.33	4.3	210.19	209.00	-1.3	3,442	-0.04%
2024/03/01	0.1	211.55	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	3.1	210.08	2	208.50	211.50	1.1	3,458	0.03%
2024/02/27	7.7	212.49	3.3	211.14	210.50	4.4	3,424	0.13%
2024/02/26	1.1	222.92	2.1	221.58	221.00	-1	3,357	-0.03%
2024/02/23	15.2	222.31	1	222.04	221.50	14.1	3,390	0.42%
2024/02/22	3.5	226.36	0	0.00	225.00	3.5	3,425	0.10%
2024/02/21	5	228.50	1	229.00	228.00	4	3,411	0.12%
2024/02/20	2	229.75	0	0.00	229.50	2	3,414	0.06%
2024/02/19	8	230.19	18	230.53	230.50	-10	3,454	-0.29%
2024/02/16	0	0.00	0.4	226.97	228.00	-0.4	3,462	-0.01%
2024/02/15	1.2	225.94	2	223.50	224.50	-0.8	3,465	-0.02%
2024/02/05	0.1	226.00	1	224.50	225.50	-0.9	3,451	-0.03%
2024/02/02	2.1	227.49	0.1	227.00	227.50	2	3,491	0.06%
2024/02/01	0.4	225.94	0.2	226.00	226.50	0.2	3,533	0.01%
2024/01/31	0.1	228.50	0	0.00	227.00	0.1	3,579	0.00%
2024/01/30	3.2	227.06	1	227.00	227.00	2.2	3,603	0.06%
2024/01/29	2	228.00	1.1	228.00	228.00	1	3,628	0.03%
2024/01/26	1.1	224.95	1.2	224.57	225.00	-0.1	3,738	0.00%
2024/01/25	4.2	225.09	1	225.00	224.50	3.2	3,778	0.08%
2024/01/24	2	225.25	0	0.00	225.50	2	3,781	0.05%
2024/01/23	2	227.00	2.1	227.50	227.50	-0.1	3,825	0.00%
2024/01/22	1	225.50	0.2	225.23	225.00	0.8	3,827	0.02%
2024/01/19	11.2	220.03	1.3	221.15	221.50	9.8	3,865	0.25%
2024/01/18	0.2	218.00	4	217.00	216.50	-3.8	3,906	-0.10%
2024/01/17	5.2	219.07	7	222.14	218.50	-1.8	3,917	-0.05%
2024/01/16	7	223.79	5.3	221.57	223.50	1.8	3,903	0.05%
2024/01/15	5.2	226.10	1.1	224.55	224.00	4.1	3,890	0.10%
2024/01/12	0	0.00	0.1	229.50	229.00	-0.1	3,882	0.00%
2024/01/11	1	226.50	1	226.50	228.00	0	3,931	0.00%
2024/01/10	1	225.50	1	225.50	225.50	0	3,980	0.00%
2024/01/09	1.2	226.54	0.1	228.00	226.00	1.1	3,991	0.03%
2024/01/08	3.4	226.28	1	224.00	224.50	2.4	3,978	0.06%
2024/01/05	15.2	228.18	0.1	230.50	227.00	15.1	3,914	0.39%
2024/01/04	11.6	234.17	1.8	232.44	231.00	9.8	3,860	0.25%
2024/01/03	4.1	244.41	1	243.50	243.00	3.1	3,772	0.08%
2024/01/02	2	250.50	0.1	251.50	250.00	1.9	3,822	0.05%
2023/12/29	0	0.00	4	251.25	251.50	-4	3,818	-0.10%
2023/12/28	1	246.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	21	249.48	12	249.54	250.00	9	3,836	0.23%
2023/12/26	12	248.13	11	247.05	247.50	1	3,883	0.03%
2023/12/25	1	245.00	10	244.25	246.00	-9	3,936	-0.23%
2023/12/22	13	242.08	1.1	245.31	241.50	11.9	3,974	0.30%
2023/12/21	0.1	245.32	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	2	246.50	1.2	247.25	245.50	0.8	3,964	0.02%
2023/12/19	0	0.00	1.1	245.06	244.50	-1.1	3,977	-0.03%
2023/12/18	2	248.00	1	249.00	251.50	1	3,974	0.03%
2023/12/15	3	252.83	17.2	252.07	252.50	-14.2	4,052	-0.35%
2023/12/14	2.1	251.00	1	252.00	252.00	1.1	4,078	0.03%
2023/12/13	3	248.17	2	249.75	250.00	1	4,157	0.02%
2023/12/12	2	249.75	0	0.00	248.00	2	4,381	0.05%
2023/12/11	2	252.50	13	253.12	252.50	-11	4,415	-0.25%
2023/12/08	1	249.00	2	249.75	250.00	-1	4,443	-0.02%
2023/12/07	1.4	249.93	0.1	249.50	247.00	1.4	4,529	0.03%
2023/12/06	4.1	251.62	2	253.75	249.00	2.1	4,527	0.05%
2023/12/05	1	250.50	7.5	253.55	252.50	-6.5	4,476	-0.15%
2023/12/04	4.1	245.68	7	248.50	250.50	-2.9	4,364	-0.07%
2023/12/01	0.6	248.56	32.1	248.46	249.50	-31.5	4,269	-0.74%
2023/11/30	5	249.69	6.3	249.26	248.00	-1.3	4,251	-0.03%
2023/11/29	35	248.66	14	245.89	251.00	21	4,252	0.49%
2023/11/28	12	243.92	15.4	242.96	245.00	-3.4	4,208	-0.08%
2023/11/27	2.5	238.90	0	0.00	239.00	2.5	4,170	0.06%
2023/11/24	2	238.50	7.2	239.15	238.00	-5.2	4,195	-0.12%
2023/11/22	8.7	237.45	0	241.00	237.00	8.7	4,265	0.20%
2023/11/21	1	241.53	12.2	243.00	242.50	-11.2	4,264	-0.26%
2023/11/20	2	238.75	1	239.50	239.00	1	4,280	0.02%
2023/11/17	1	236.00	0.2	237.00	237.00	0.8	4,269	0.02%
2023/11/16	1.5	236.17	1	239.50	238.50	0.5	4,271	0.01%
2023/11/15	0.3	235.50	24	235.94	235.50	-23.7	4,240	-0.56%
2023/11/14	0	0.00	17	230.56	230.50	-17	4,201	-0.41%
2023/11/13	2	234.25	6.3	231.18	230.50	-4.3	4,221	-0.10%
2023/11/10	30.1	226.16	6.5	224.76	228.00	23.6	4,226	0.56%
2023/11/09	4.5	228.02	2	228.25	227.50	2.5	4,200	0.06%
2023/11/08	7	231.50	5	231.20	231.00	2	4,201	0.05%
2023/11/07	6.4	233.23	0	0.00	232.50	6.4	4,181	0.15%
2023/11/06	2	235.00	8.4	236.27	237.00	-6.4	4,201	-0.15%
2023/11/03	28.3	234.20	4	233.38	232.50	24.3	4,199	0.58%
2023/11/02	0.1	243.00	1.2	244.83	243.00	-1.1	4,130	-0.03%
2023/11/01	2	239.00	2.1	239.24	240.00	-0.1	4,126	0.00%
2023/10/31	3.1	235.14	14.2	237.15	236.00	-11.1	4,181	-0.27%
2023/10/30	2.1	231.61	1	234.00	232.00	1.1	4,263	0.03%
2023/10/27	0.1	231.50	0.4	235.98	233.50	-0.4	4,309	-0.01%
2023/10/26	2.4	229.72	2	230.00	229.00	0.4	4,322	0.01%
2023/10/25	6.1	238.27	0.1	240.17	238.00	6	4,282	0.14%
2023/10/24	19	233.97	8.1	237.57	238.00	10.9	4,327	0.25%
2023/10/23	0	0.00	0.1	239.00	237.00	-0.1	4,353	0.00%
2023/10/20	4.5	237.91	4	240.00	239.50	0.5	4,398	0.01%
2023/10/19	25.3	245.25	2.1	244.76	242.50	23.2	4,421	0.53%
2023/10/18	0.1	251.00	10	250.51	250.50	-9.9	4,439	-0.22%
2023/10/17	0	256.00	0.1	256.00	255.50	-0.1	4,458	0.00%
2023/10/16	0.2	253.26	1	253.50	253.00	-0.8	4,580	-0.02%
2023/10/13	0	0.00	3	260.00	257.00	-3	4,789	-0.06%
2023/10/12	1	256.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	20	257.90	260.00	-20	4,923	-0.41%
2023/10/06	28.2	254.89	1	253.50	251.50	27.2	5,040	0.54%
2023/10/05	0.4	262.38	3	261.33	260.50	-2.6	5,050	-0.05%
2023/10/04	0.6	263.33	0	262.50	264.00	0.6	5,058	0.01%
2023/10/03	4	264.00	12	263.83	262.00	-8	5,070	-0.16%
2023/10/02	3	268.67	2.1	269.17	267.50	0.9	5,179	0.02%
2023/09/28	8.1	266.94	6.9	267.93	266.50	1.2	5,182	0.02%
2023/09/27	2	263.73	4	264.13	265.00	-2	5,166	-0.04%
2023/09/26	6.1	266.73	3.2	264.50	263.00	2.9	5,193	0.06%
2023/09/25	4	266.15	12.1	269.75	269.00	-8	5,186	-0.15%
2023/09/22	0	0.00	0.1	267.00	267.00	-0.1	5,138	0.00%
2023/09/21	1	258.00	4	262.38	263.50	-3	5,088	-0.06%
2023/09/20	19.2	264.10	18	261.47	260.50	1.2	5,100	0.02%
2023/09/19	5	272.00	5	274.99	271.00	0	5,047	0.00%
2023/09/18	3.3	273.92	7.5	271.13	272.50	-4.2	4,983	-0.08%
2023/09/15	1	269.50	26.2	267.46	272.00	-25.2	4,889	-0.52%
2023/09/14	13	256.58	4.1	258.99	259.00	9	4,683	0.19%
2023/09/13	2	258.75	15	260.13	257.50	-13	4,665	-0.28%
2023/09/12	0	0.00	13.1	256.77	260.50	-13.1	4,689	-0.28%
2023/09/11	1	251.00	3.1	251.16	251.00	-2.1	4,724	-0.04%
2023/09/08	1	250.00	0	0.00	249.00	1	4,791	0.02%
2023/09/07	2	250.50	2.1	250.27	250.00	-0.1	4,860	0.00%
2023/09/06	0	0.00	0.1	248.50	249.00	-0.1	4,890	0.00%
2023/09/05	5	246.90	3	249.00	248.00	2	4,945	0.04%
2023/09/04	0	0.00	12	247.58	250.00	-12	5,054	-0.24%
2023/09/01	3	241.67	1	242.00	243.00	2	5,138	0.04%
2023/08/31	1.1	241.55	18	241.78	241.50	-16.9	5,234	-0.32%
2023/08/30	4	244.38	2	243.25	243.00	2	5,299	0.04%
2023/08/29	4	242.25	12.4	242.08	244.00	-8.4	5,405	-0.16%
2023/08/28	0	236.00	14	235.93	236.50	-14	5,416	-0.26%
2023/08/25	7.1	232.43	0.1	233.00	231.00	7	5,489	0.13%
2023/08/24	24.2	238.32	27	237.78	239.50	-2.8	5,579	-0.05%
2023/08/23	7	229.29	8	231.19	230.50	-1	5,698	-0.02%
2023/08/22	2	229.03	3	230.67	229.50	-1	5,872	-0.02%
2023/08/21	2	228.50	2	229.00	228.00	0	6,151	0.00%
2023/08/18	19	231.29	2	233.00	231.00	17	6,247	0.27%
2023/08/17	6.2	233.40	5.5	235.36	236.50	0.7	6,326	0.01%
2023/08/16	3.4	236.76	3	239.00	236.00	0.4	6,441	0.01%
2023/08/15	1.1	235.47	1	237.00	236.50	0.1	6,553	0.00%
2023/08/14	3.1	231.34	6.1	232.66	232.00	-3.1	6,639	-0.05%
2023/08/11	2.1	239.12	1	240.00	238.50	1.1	6,726	0.02%
2023/08/10	6.1	242.55	6	239.33	238.50	0.1	6,828	0.00%
2023/08/09	7.1	247.93	5	250.00	247.00	2.1	6,830	0.03%
2023/08/08	11.1	246.05	0.2	246.00	245.00	10.9	6,867	0.16%
2023/08/07	1	253.00	15	253.50	250.50	-14	6,877	-0.20%
2023/08/04	27	249.74	1	248.00	252.50	26	6,923	0.38%
2023/08/02	7	253.86	11.1	253.90	251.50	-4.1	7,040	-0.06%
2023/08/01	16.1	251.02	1.1	254.76	249.50	15	7,091	0.21%
2023/07/31	9	248.33	0	0.00	248.00	9	7,135	0.13%
2023/07/28	0	0.00	2	251.00	254.50	-2	7,229	-0.03%
2023/07/27	22	250.66	1	249.52	250.00	21	7,271	0.29%
2023/07/26	11.2	256.68	2.1	255.81	254.50	9.1	7,344	0.12%
2023/07/25	21.2	260.77	4.7	263.79	258.00	16.5	7,480	0.22%
2023/07/24	2.1	262.15	27	263.52	261.50	-24.9	7,518	-0.33%
2023/07/21	33	259.88	1	260.50	258.00	32	7,599	0.42%
2023/07/20	18	268.39	31	269.95	267.00	-13	7,689	-0.17%
2023/07/19	35	270.29	10	274.00	266.50	25	7,723	0.32%
2023/07/18	11.4	269.62	102.1	270.94	275.50	-90.7	7,678	-1.18%	大賣/
2023/07/17	3	264.96	23	263.00	262.50	-20	7,491	-0.27%
2023/07/14	103	267.39	139	267.30	266.00	-36	7,540	-0.48%	大買/大賣/
2023/07/13	246	268.09	228	264.41	264.50	18	7,468	0.24%	大買/大賣/
2023/07/12	51	253.72	12.1	253.59	254.50	39	7,352	0.53%
2023/07/11	2	246.51	2	247.25	247.00	0	7,336	0.00%
2023/07/10	16	244.78	5	245.10	243.50	11	7,441	0.15%
2023/07/07	40.1	250.35	28	246.55	246.50	12.1	7,447	0.16%
2023/07/06	31.6	258.05	3	255.67	255.50	28.6	7,352	0.39%
2023/07/05	26	262.40	0	0.00	261.50	26	7,356	0.35%
2023/07/04	33.1	262.70	1	263.50	262.00	32.1	7,334	0.44%
2023/07/03	1.1	266.67	12	269.46	270.00	-11	7,384	-0.15%
2023/06/30	6.1	262.18	3	264.17	264.00	3.1	7,531	0.04%
2023/06/29	7.1	263.15	2	264.50	262.50	5.1	7,637	0.07%
2023/06/28	8.1	265.39	1	266.50	262.00	7.1	7,679	0.09%
2023/06/27	5	270.40	2	272.00	268.50	3	7,779	0.04%
2023/06/26	10	275.00	1	276.00	275.00	9	7,818	0.12%
2023/06/21	4	278.88	0	0.00	278.00	4	8,025	0.05%
2023/06/20	1	278.00	1	277.50	281.50	0	8,127	0.00%
2023/06/19	0	0.00	1	279.50	278.00	-1	8,249	-0.01%
2023/06/16	4.1	280.46	0.1	280.00	279.50	4	8,322	0.05%
2023/06/15	3.1	283.00	12	284.25	281.00	-8.9	8,296	-0.11%
2023/06/14	9	294.17	3	293.67	293.50	6	8,249	0.07%
2023/06/13	1	291.04	6.1	291.26	293.00	-5	8,253	-0.06%
2023/06/12	3	282.67	7.3	284.46	286.00	-4.3	8,243	-0.05%
2023/06/09	9	281.83	3	282.67	284.50	6	8,308	0.07%
2023/06/08	22.4	283.40	4	282.75	282.00	18.4	8,401	0.22%
2023/06/07	11.1	290.77	3	292.17	290.00	8.1	8,463	0.10%
2023/06/06	9	297.61	8.3	298.74	296.50	0.7	8,514	0.01%
2023/06/05	4	305.75	2.1	305.21	305.00	1.9	8,504	0.02%
2023/06/02	3	302.67	5	304.90	308.00	-2	8,495	-0.02%
2023/06/01	24	299.13	17	298.50	298.50	7	8,464	0.08%
2023/05/31	0.2	301.00	9.1	300.18	303.00	-8.9	8,667	-0.10%
2023/05/30	6	295.00	7	296.07	294.00	-1	8,725	-0.01%
2023/05/29	13	301.92	9.2	302.80	302.50	3.8	8,686	0.04%
2023/05/26	5.2	305.86	17.1	308.14	303.00	-11.8	8,597	-0.14%
2023/05/25	20	302.00	44.1	300.63	302.50	-24.1	8,464	-0.28%
2023/05/24	22	289.75	6.1	290.49	292.00	15.9	8,223	0.19%
2023/05/23	3	286.00	12.1	285.90	289.00	-9.1	8,138	-0.11%
2023/05/22	14.2	283.67	36	283.03	281.50	-21.8	8,079	-0.27%
2023/05/19	36.1	291.97	38.3	289.92	293.00	-2.2	7,965	-0.03%
2023/05/18	2	286.50	62	291.27	285.50	-60	7,929	-0.76%
2023/05/17	14	287.96	2	287.50	286.50	12	7,927	0.15%
2023/05/16	4	291.00	10.1	288.21	288.50	-6.1	7,854	-0.08%
2023/05/15	4	282.13	4.1	285.77	281.00	-0.1	7,773	0.00%
2023/05/12	29	278.88	15	285.13	287.00	14	7,789	0.18%
2023/05/11	1	283.00	22	280.77	278.00	-21	7,758	-0.27%
2023/05/10	21	283.31	5	282.90	282.50	16	7,761	0.21%
2023/05/09	16.1	283.64	22.1	285.32	287.50	-6	7,767	-0.08%
2023/05/08	20	283.93	24	282.85	281.00	-4	7,773	-0.05%
2023/05/05	21	275.90	13	276.92	277.50	8	7,758	0.10%
2023/05/04	16.1	270.71	36.1	270.99	272.50	-20	7,857	-0.25%
2023/05/03	66.3	277.54	21	275.00	276.00	45.3	7,900	0.57%
2023/05/02	6	277.50	31.2	277.22	277.50	-25.2	7,915	-0.32%
2023/04/28	35.2	274.96	61.2	274.58	274.50	-26	7,942	-0.33%
2023/04/27	52.1	264.91	7	265.07	266.50	45.1	7,815	0.58%
2023/04/26	12.2	266.09	8.6	266.72	269.00	3.6	7,812	0.05%
2023/04/25	23.2	268.86	25	263.92	258.00	-1.8	7,838	-0.02%
2023/04/24	6.6	262.61	20	263.35	268.50	-13.5	7,743	-0.17%
2023/04/21	7	261.29	9	259.61	260.00	-2	7,734	-0.03%
2023/04/20	5	256.70	1	255.00	255.00	4	7,732	0.05%
2023/04/19	16.2	256.90	2.6	259.23	254.00	13.6	7,858	0.17%
2023/04/18	1	266.50	2	263.25	263.00	-1	7,907	-0.01%
2023/04/17	14	261.11	5	264.30	264.50	9	8,079	0.11%
2023/04/14	4	263.75	1	263.50	263.00	3	8,253	0.04%
2023/04/13	22	268.20	5	266.60	264.00	17	8,265	0.21%
2023/04/12	4.6	272.28	3	274.17	274.50	1.6	8,201	0.02%
2023/04/11	4	275.13	2	274.25	274.00	2	8,246	0.02%
2023/04/10	13	270.73	13	275.77	275.50	0	8,270	0.00%
2023/04/07	4	275.00	2	274.50	274.00	2	8,272	0.02%
2023/04/06	8	274.38	4	274.00	274.50	4	8,283	0.05%
2023/03/31	11	283.45	16	285.31	283.00	-5	8,310	-0.06%
2023/03/30	9	279.33	37.1	280.73	281.00	-28.1	8,315	-0.34%
2023/03/29	3	274.33	6	276.08	272.00	-3	8,478	-0.04%
2023/03/28	5	277.70	11	278.77	273.50	-6	8,836	-0.07%
2023/03/27	5	283.80	6	283.58	285.50	-1	8,862	-0.01%
2023/03/24	10	285.15	51.4	285.11	286.50	-41.3	9,014	-0.46%
2023/03/23	22.2	277.48	26.1	278.36	280.50	-3.9	8,871	-0.04%
2023/03/22	8	275.88	28	276.11	275.50	-20	8,921	-0.22%
2023/03/21	30	266.97	10	268.00	269.00	20	8,944	0.22%
2023/03/20	24	263.40	8	263.81	262.50	16	8,933	0.18%
2023/03/17	2	260.75	21	263.10	261.00	-19	9,094	-0.21%
2023/03/16	7.1	260.06	4	261.75	259.00	3.1	9,229	0.03%
2023/03/15	23	260.87	17	263.32	259.50	6	9,580	0.06%
2023/03/14	2.6	260.91	4	261.38	260.00	-1.4	9,712	-0.01%
2023/03/13	9.1	261.92	15.2	263.26	266.00	-6.1	9,889	-0.06%
2023/03/10	22	264.30	12.3	262.63	260.00	9.7	9,931	0.10%
2023/03/09	12	265.96	27.2	266.41	266.50	-15.2	10,174	-0.15%
2023/03/08	1	260.00	20	262.45	263.00	-19	10,063	-0.19%
2023/03/07	0	0.00	42	258.50	258.50	-42	10,084	-0.42%
2023/03/06	23	263.26	5	263.30	261.00	18	10,128	0.18%
2023/03/03	52.1	262.53	55.1	260.04	259.00	-3	10,261	-0.03%
2023/03/02	23	246.96	34	248.16	250.50	-11	10,165	-0.11%
2023/03/01	4.1	231.83	4	238.25	240.50	0.1	10,116	0.00%
2023/02/24	21	237.45	10	238.10	235.00	11	10,158	0.11%
2023/02/23	5.1	241.51	44	242.50	243.00	-39	10,183	-0.38%
2023/02/22	11	241.50	0	0.00	240.00	11	10,408	0.11%
2023/02/21	6	245.75	30	245.02	247.00	-24	10,602	-0.23%
2023/02/20	25.2	245.15	30	246.00	244.00	-4.9	10,845	-0.04%
2023/02/17	13	245.08	23	245.98	245.50	-10	11,153	-0.09%
2023/02/16	15.1	244.98	12	247.08	247.50	3.1	11,793	0.03%
2023/02/15	38	239.50	24	239.75	244.00	14	11,900	0.12%
2023/02/14	9.1	239.00	9	238.17	238.50	0.1	11,952	0.00%
2023/02/13	13	234.73	0	0.00	233.00	13	12,322	0.11%
2023/02/10	18	238.92	2	239.50	237.00	16	12,572	0.13%
2023/02/09	7	243.07	2	243.25	243.00	5	12,694	0.04%
2023/02/08	4	244.88	3.4	244.71	244.00	0.6	12,976	0.00%
2023/02/07	4	241.75	69	242.79	244.00	-65	13,058	-0.50%
2023/02/06	46	241.30	25	239.64	239.00	21	13,207	0.16%
2023/02/03	31.1	259.26	15.4	257.52	255.00	15.7	13,161	0.12%
2023/02/02	8	259.69	25	259.56	264.50	-17	13,207	-0.13%
2023/02/01	37	254.38	32.4	252.13	255.50	4.6	13,225	0.03%
2023/01/31	3	244.83	2.1	244.74	243.00	0.9	13,197	0.01%
2023/01/30	35	244.64	28.2	243.02	246.00	6.8	13,404	0.05%
2023/01/17	0	0.00	7	233.79	234.50	-7	13,495	-0.05%
2023/01/16	2.5	232.87	10	233.00	233.00	-7.6	13,839	-0.05%
2023/01/13	7.1	234.18	13.1	232.82	230.00	-5.9	14,000	-0.04%
2023/01/12	5.1	234.60	10	233.80	232.00	-5	14,152	-0.03%
2023/01/11	20.1	236.92	2	235.75	234.00	18.1	14,447	0.13%
2023/01/10	2	234.25	2	234.00	236.50	0	14,660	0.00%
2023/01/09	13	234.00	26	234.62	236.00	-13	14,843	-0.09%
2023/01/06	9	225.22	2.1	226.57	227.50	6.9	14,819	0.05%
2023/01/05	19	221.00	4	221.14	219.50	15	14,815	0.10%
2023/01/04	40.1	223.22	7	227.79	223.00	33.1	14,728	0.22%
2023/01/03	4	227.50	2	229.50	233.00	2	14,662	0.01%
2022/12/30	17	228.38	8	230.69	227.00	9	14,732	0.06%
2022/12/29	18	227.61	4	231.13	231.00	14	14,768	0.09%
2022/12/28	2.6	235.64	3.1	233.69	231.50	-0.5	14,913	0.00%
2022/12/27	4	239.75	2	242.25	238.00	2	15,074	0.01%
2022/12/26	3	238.33	0	238.50	237.00	3	15,149	0.02%
2022/12/23	6	239.50	14	241.39	242.00	-8	15,276	-0.05%
2022/12/22	11	239.31	7.1	238.22	243.00	3.9	15,283	0.03%
2022/12/21	20.2	236.55	8	236.44	237.00	12.2	15,279	0.08%
2022/12/20	28.2	245.32	8	243.24	241.50	20.2	15,189	0.13%
2022/12/19	46.1	258.57	7.1	259.13	257.00	39	14,930	0.26%
2022/12/16	35	262.22	7	261.86	260.00	28	14,855	0.19%
2022/12/15	25	272.72	23	273.59	274.00	2	14,757	0.01%
2022/12/14	7	272.50	8	271.69	274.00	-1	14,743	-0.01%
2022/12/13	18	277.75	25	273.62	270.00	-7	14,790	-0.05%
2022/12/12	39	278.95	12.1	280.26	281.00	27	14,675	0.18%
2022/12/09	20.3	286.45	66.1	286.76	281.50	-45.8	14,751	-0.31%
2022/12/08	20.1	280.01	39.1	282.00	287.00	-18.9	14,641	-0.13%
2022/12/07	36.2	284.94	14.1	286.47	278.50	22.2	14,622	0.15%
2022/12/06	22.1	306.87	10	308.65	304.50	12.1	14,293	0.08%
2022/12/05	14	307.93	30.4	309.64	310.50	-16.4	14,155	-0.12%
2022/12/02	9	290.83	15	290.90	295.50	-6	13,957	-0.04%
2022/12/01	44.1	288.68	57	285.48	286.50	-12.9	13,977	-0.09%
2022/11/30	6	269.17	2	270.00	269.50	4	13,656	0.03%
2022/11/29	8.1	268.87	2.1	267.52	267.00	6	13,768	0.04%
2022/11/28	1.1	270.15	2	271.25	273.00	-0.9	13,889	-0.01%
2022/11/25	8	273.31	12.1	274.21	271.00	-4.1	14,066	-0.03%
2022/11/24	3.9	266.74	11	265.05	270.00	-7.1	13,891	-0.05%
2022/11/23	2	262.00	1	264.50	259.00	1	13,814	0.01%
2022/11/22	5	262.10	2	259.75	262.00	3	13,857	0.02%
2022/11/21	1	261.00	3	260.67	261.00	-2	13,867	-0.01%
2022/11/18	24	264.10	12.1	260.68	258.00	11.9	13,855	0.09%
2022/11/17	13	270.31	6	269.67	267.50	7	13,777	0.05%
2022/11/16	16	267.69	15	269.87	272.50	1	13,810	0.01%
2022/11/15	12	264.04	21	266.36	270.50	-9	13,909	-0.06%
2022/11/14	96	264.32	111	270.39	263.00	-15	13,834	-0.11%	大賣/
2022/11/11	20	256.50	60.2	256.50	256.50	-40.2	13,368	-0.30%
2022/11/10	6.2	232.92	5	232.80	233.50	1.2	13,309	0.01%
2022/11/09	15	228.57	47.6	233.24	234.50	-32.6	13,340	-0.24%
2022/11/08	30	221.48	56	219.97	219.00	-26	13,260	-0.20%
2022/11/07	5	215.40	3	216.33	214.50	2	13,156	0.02%
2022/11/04	22	213.16	9	214.00	217.00	13	13,147	0.10%
2022/11/03	37	215.31	31.1	216.43	217.00	5.9	12,958	0.05%
2022/11/02	3	215.17	18	213.72	217.50	-15	12,985	-0.12%
2022/11/01	18	209.00	2	208.25	208.50	16	12,849	0.12%
2022/10/31	2	208.52	6	210.92	211.50	-4	12,874	-0.03%
2022/10/28	49.1	207.27	63	209.57	208.50	-13.9	12,879	-0.11%
2022/10/27	13	205.77	9.1	205.46	207.00	3.9	12,750	0.03%
2022/10/26	12.7	200.35	4	201.00	199.50	8.7	12,741	0.07%
2022/10/25	27	207.59	42.3	207.99	207.00	-15.3	12,665	-0.12%
2022/10/24	46	206.55	121.3	208.30	207.50	-75.3	12,654	-0.59%	大賣/
2022/10/21	45.1	201.01	41	198.76	195.00	4.1	12,710	0.03%
2022/10/20	54	198.32	10	201.05	199.50	44	12,735	0.35%
2022/10/19	41	205.46	18	208.44	205.00	23	12,665	0.18%
2022/10/18	7	199.21	69.1	201.36	201.00	-62.1	12,497	-0.50%
2022/10/17	10	190.45	8	193.88	195.00	2	12,474	0.02%
2022/10/14	3	193.83	26	193.65	195.50	-23	12,509	-0.18%
2022/10/13	12.1	180.25	13.2	179.77	178.00	-1.1	12,619	-0.01%
2022/10/12	2	188.25	10	191.00	189.00	-8	12,571	-0.06%
2022/10/11	12.1	188.87	16	189.75	187.50	-3.9	12,616	-0.03%
2022/10/07	9	203.67	4	205.50	204.00	5	12,604	0.04%
2022/10/06	13	205.35	25	204.70	207.00	-12	12,628	-0.10%
2022/10/05	14.1	201.58	33.1	203.01	200.50	-19.1	12,668	-0.15%
2022/10/04	97	195.84	77	196.66	198.00	20	12,570	0.16%
2022/10/03	13	191.23	5	190.40	188.50	8	12,519	0.06%
2022/09/30	10	187.00	1	180.50	189.00	9	12,630	0.07%
2022/09/29	8.1	188.36	11	189.50	186.00	-2.9	12,684	-0.02%
2022/09/28	26.3	190.79	9	188.50	187.00	17.3	12,715	0.14%
2022/09/27	24	199.29	7	197.14	200.00	17	12,759	0.13%
2022/09/26	13.2	195.90	8	197.12	193.00	5.2	12,737	0.04%
2022/09/23	3	208.33	1	206.00	205.00	2	12,722	0.02%
2022/09/22	21	208.60	16	208.97	207.00	5	12,698	0.04%
2022/09/21	5	216.20	4	215.38	216.00	1	12,641	0.01%
2022/09/20	24	219.60	4	218.88	220.50	20	12,644	0.16%
2022/09/19	5	222.10	5	224.20	222.00	0	12,513	0.00%
2022/09/16	15	222.27	3	221.67	221.50	12	12,492	0.10%
2022/09/15	10.1	230.46	6	231.00	228.00	4.1	12,403	0.03%
2022/09/14	41.1	228.29	4	228.50	229.50	37.1	12,408	0.30%
2022/09/13	54	245.07	52	240.21	240.00	2	12,285	0.02%
2022/09/12	3	248.33	12	247.54	246.50	-9	12,262	-0.07%
2022/09/08	4.1	242.06	0	0.00	242.00	4.1	12,336	0.03%
2022/09/07	15	241.33	6	239.75	242.00	9	12,397	0.07%
2022/09/06	4	252.75	5	251.00	250.50	-1	12,319	-0.01%
2022/09/05	31	249.68	28	251.73	247.50	3	12,305	0.02%
2022/09/02	5	245.70	6	248.17	243.00	-1	12,206	-0.01%
2022/09/01	113.1	254.88	24	246.58	244.50	89.1	12,032	0.74%	大買/
2022/08/31	22	269.95	54	269.06	270.50	-32	11,794	-0.27%
2022/08/30	53.1	266.64	48	268.40	267.50	5.1	11,767	0.04%
2022/08/29	29	260.40	2	264.00	266.50	27	11,715	0.23%
2022/08/26	67.1	281.38	66	278.30	278.00	1.1	11,605	0.01%
2022/08/25	246	275.83	254	275.02	276.00	-8	11,562	-0.07%	大買/大賣/
2022/08/24	150.1	270.23	140	271.43	270.00	10.1	11,603	0.09%	大買/大賣/
2022/08/23	125	281.68	116	275.16	274.00	9	11,453	0.08%	大買/大賣/
2022/08/22	126.1	296.92	228	295.81	288.00	-101.9	11,245	-0.91%	大買/大賣/鉅額交易
2022/08/19	25.2	286.77	28.1	286.65	295.00	-2.9	10,925	-0.03%
2022/08/18	50	280.90	43	273.87	281.50	7	10,763	0.07%
2022/08/17	16	278.50	20	276.93	278.00	-4	10,705	-0.04%
2022/08/16	106	280.10	113	277.65	277.00	-7	10,591	-0.07%	大買/大賣/
2022/08/15	123	276.78	172.2	278.78	282.00	-49.2	10,432	-0.47%	大買/大賣/
2022/08/12	113.1	260.21	113.1	261.30	261.50	0.1	10,094	0.00%	大買/大賣/
2022/08/11	51	254.92	41	254.32	254.00	10	9,930	0.10%
2022/08/10	98	250.61	73	246.50	245.50	25	9,778	0.26%
2022/08/09	114	249.42	79	249.85	249.00	35	9,654	0.36%	大買/
2022/08/08	31.3	241.52	31	245.85	246.50	0.3	9,525	0.00%
2022/08/05	105.1	243.47	86	244.06	244.00	19.1	9,468	0.20%	大買/
2022/08/04	120.2	235.66	114	236.25	234.50	6.2	9,353	0.07%	大買/大賣/
2022/08/03	33	233.21	33	236.14	234.00	0	9,176	0.00%
2022/08/02	71.1	235.94	70	235.57	238.00	1.1	9,128	0.01%
2022/08/01	41	243.15	43	237.87	243.50	-2	8,992	-0.02%
2022/07/29	91	240.24	91	243.37	240.50	0	8,840	0.00%
2022/07/28	218.4	241.32	246	247.61	238.50	-27.6	8,673	-0.32%	大買/大賣/
2022/07/27	123.1	255.64	89	262.17	263.50	34.1	8,248	0.41%	大買/
2022/07/26	127.2	256.44	123	266.54	254.50	4.2	7,993	0.05%	大買/大賣/
2022/07/25	107.1	272.04	96	281.09	272.00	11.1	7,811	0.14%	大買/
2022/07/22	96.7	282.54	78.2	280.18	278.50	18.5	7,679	0.24%
2022/07/21	88	281.39	134	279.54	282.00	-46	7,498	-0.61%	大賣/
2022/07/20	26	268.94	25.1	260.89	266.50	1	7,230	0.01%
2022/07/19	18	256.67	9	253.00	253.00	9	7,063	0.13%
2022/07/18	6.1	255.92	55.1	258.01	259.00	-49	7,012	-0.70%
2022/07/15	31	250.33	25.1	246.85	253.50	5.9	6,872	0.09%
2022/07/14	49	245.27	8	245.31	247.00	41	6,744	0.61%
2022/07/13	8	244.50	23	252.50	242.00	-15	6,583	-0.23%
2022/07/12	14.1	238.75	3	242.33	238.50	11.1	6,465	0.17%
2022/07/11	19.1	251.41	7	253.07	248.50	12.1	6,373	0.19%
2022/07/08	55	260.45	31	258.35	262.00	24	6,216	0.39%
2022/07/07	58.1	250.53	42.1	251.23	251.50	16	5,992	0.27%
2022/07/06	13	246.35	24.1	247.99	243.00	-11.1	5,833	-0.19%
2022/07/05	17	246.12	3	247.00	247.00	14	5,761	0.24%
2022/07/04	4	249.49	3	249.17	244.00	1	5,570	0.02%
2022/07/01	17.1	258.29	5	256.40	244.00	12.1	5,428	0.22%
2022/06/30	2	263.26	22	261.16	260.50	-20	5,294	-0.38%
2022/06/29	57	278.18	28	277.61	273.50	29	5,213	0.56%
2022/06/28	7.1	295.46	6	300.66	289.50	1.1	5,134	0.02%
2022/06/27	16	311.41	27.3	311.88	312.50	-11.3	5,099	-0.22%
2022/06/24	1	291.46	1.1	283.77	284.50	-0.1	5,038	0.00%
2022/06/23	11	290.93	8	290.56	286.50	3	4,981	0.06%
2022/06/22	13.2	299.88	1	295.00	294.00	12.2	4,931	0.25%
2022/06/21	4	307.63	5	310.20	314.00	-1	4,846	-0.02%
2022/06/20	20	305.63	26	299.27	299.00	-6	4,812	-0.12%
2022/06/17	33.1	313.67	7	317.43	316.00	26.1	4,736	0.55%
2022/06/16	23.1	331.45	19	324.37	316.00	4.1	4,613	0.09%
2022/06/15	31	344.18	22.1	328.30	329.50	8.9	4,489	0.20%
2022/06/14	13	340.65	2	342.25	343.00	11	4,421	0.25%
2022/06/13	11.1	349.21	0	0.00	345.00	11.1	4,377	0.25%
2022/06/10	1	359.50	1	365.50	365.00	0	4,379	0.00%
2022/06/09	1	372.50	2	371.75	372.00	-1	4,350	-0.02%
2022/06/08	8	368.31	1	368.00	365.00	7	4,333	0.16%
2022/06/07	2	367.26	0	0.00	367.50	2	4,335	0.05%
2022/06/06	0	0.00	2	376.25	373.00	-2	4,331	-0.05%
2022/06/02	3	366.17	1	368.00	372.00	2	4,373	0.05%
2022/06/01	14.2	378.17	4	373.50	371.00	10.2	4,385	0.23%
2022/05/31	2	392.25	1	392.00	394.50	1	4,295	0.02%
2022/05/30	0	0.00	12.1	397.06	395.00	-12.1	4,324	-0.28%
2022/05/27	4	375.88	2	376.50	376.50	2	4,282	0.05%
2022/05/26	1	365.05	0	0.00	368.00	1	4,372	0.02%
2022/05/25	12.1	367.13	2	377.75	381.00	10.1	4,314	0.23%
2022/05/24	3.1	380.44	0	0.00	380.00	3.1	4,219	0.07%
2022/05/23	20	399.00	0	0.00	397.50	20	4,195	0.48%
2022/05/20	0	403.50	0	0.00	401.50	0	4,207	0.00%
2022/05/17	0	0.00	2	407.00	407.50	-2	4,259	-0.05%
2022/05/16	0	0.00	1	414.50	401.00	-1	4,301	-0.02%
2022/05/13	1	386.00	0	0.00	398.00	1	4,277	0.02%
2022/05/11	2	400.00	3	392.00	391.00	-1	4,229	-0.02%
2022/05/10	1	396.00	1	402.00	404.00	0	4,228	0.00%
2022/05/09	2	399.25	1.1	402.55	395.00	0.9	4,273	0.02%
2022/05/06	2	395.27	1	400.00	401.50	1	4,351	0.02%
2022/05/05	2.1	417.34	1	419.00	418.00	1.1	4,332	0.02%
2022/05/04	0	401.00	6	406.67	398.50	-6	4,312	-0.14%
2022/04/27	53	404.41	52	392.17	409.00	1	4,415	0.02%
2022/04/26	130	406.68	130	407.85	406.00	0	4,382	0.00%	大買/大賣/
2022/04/25	4	407.36	0	0.00	406.50	4	4,401	0.09%
2022/04/22	5.1	441.93	0	0.00	434.50	5.1	4,379	0.12%
2022/04/21	0	457.50	0	0.00	462.50	0	4,380	0.00%
2022/04/19	1	450.50	1	450.50	449.00	0	4,421	0.00%
2022/04/18	1	441.00	1	439.00	440.50	0	4,468	0.00%
2022/04/15	7.2	443.68	0	0.00	441.00	7.2	4,550	0.16%
2022/04/13	0	0.00	0	464.25	466.00	0	4,553	0.00%
2022/04/12	2.2	452.82	0	0.00	454.00	2.2	4,575	0.05%
2022/04/11	2.2	465.92	0	0.00	455.00	2.2	4,551	0.05%
2022/04/08	4	501.25	1	501.00	498.00	3	4,520	0.07%
2022/04/07	1.1	512.90	4.1	520.05	509.00	-3.1	4,488	-0.07%
2022/04/06	1.1	509.45	1	510.00	516.00	0.1	4,446	0.00%
2022/04/01	2	518.00	2	525.00	526.00	0	4,428	0.00%
2022/03/30	0	0.00	1	539.95	537.00	-1	4,433	-0.02%
2022/03/29	1	516.00	2	521.00	522.00	-1	4,437	-0.02%
2022/03/28	1	508.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	0	0.00	5.1	520.43	518.00	-5.1	4,437	-0.12%
2022/03/24	2	509.00	0	0.00	508.00	2	4,422	0.05%
2022/03/23	0.1	511.45	2.1	518.71	514.00	-2	4,439	-0.04%
2022/03/22	0	0.00	2	491.25	490.00	-2	4,435	-0.05%
2022/03/21	0	0.00	1	485.50	488.50	-1	4,483	-0.02%
2022/03/18	1	479.50	0	0.00	480.50	1	4,509	0.02%
2022/03/17	0	489.00	2.1	483.45	489.50	-2	4,508	-0.05%
2022/03/16	1	459.50	1	463.50	460.00	0	4,481	0.00%
2022/03/15	3.2	467.94	0	0.00	458.50	3.2	4,464	0.07%
2022/03/14	2	478.00	0	0.00	485.00	2	4,419	0.05%
2022/03/11	1	494.00	1	486.50	489.00	0	4,433	0.00%
2022/03/10	2	500.50	0	0.00	498.50	2	4,467	0.04%
2022/03/09	2.1	487.24	2	484.00	486.50	0.1	4,471	0.00%
2022/03/08	2	483.50	1	482.96	475.50	1	4,524	0.02%
2022/03/07	4	497.13	0	0.00	494.50	4	4,516	0.09%
2022/03/04	0	0.00	31	543.10	547.00	-31	4,550	-0.68%
2022/03/03	1.2	543.00	0	0.00	535.00	1.2	4,564	0.03%
2022/03/02	34	535.79	0	0.00	548.00	34	4,631	0.73%
2022/03/01	1	538.00	2	551.00	539.00	-1	4,670	-0.02%
2022/02/25	0	0.00	0.1	530.00	524.00	-0.1	4,634	0.00%
2022/02/23	0	0.00	1	528.00	529.00	-1	4,578	-0.02%
2022/02/22	0	0.00	5	510.00	521.00	-5	4,598	-0.11%
2022/02/21	0	0.00	1	543.00	533.00	-1	4,628	-0.02%
2022/02/18	0	0.00	0.1	536.00	536.00	-0.1	4,626	0.00%
2022/02/17	1	524.99	1	526.00	525.00	0	4,648	0.00%
2022/02/16	1	518.00	5	527.39	528.00	-4	4,739	-0.09%
2022/02/15	0	0.00	7	505.57	502.00	-7	4,807	-0.15%
2022/02/14	6	495.17	0	0.00	496.00	6	4,926	0.12%
2022/02/11	0	0.00	6	520.00	514.00	-6	5,001	-0.12%
2022/02/10	1	522.00	1	522.00	516.00	0	5,059	0.00%
2022/02/09	1	516.01	10	517.00	526.00	-9	5,105	-0.18%
2022/02/08	9.1	505.76	0	0.00	506.00	9.1	5,149	0.18%
2022/02/07	0.1	478.56	0	0.00	478.00	0.1	5,192	0.00%
2022/01/25	5	478.00	0	0.00	477.00	5	5,410	0.09%
2022/01/24	0	485.00	0	0.00	496.00	0	5,518	0.00%
2022/01/21	15.1	505.32	0	0.00	490.50	15.1	5,596	0.27%
2022/01/20	5	513.00	10	520.50	526.00	-5	5,627	-0.09%
2022/01/19	6	522.83	1	520.00	519.00	5	5,821	0.09%
2022/01/18	1	545.00	1	547.00	545.00	0	5,860	0.00%
2022/01/17	1	524.00	6	528.00	528.00	-5	5,876	-0.09%
2022/01/14	1	505.00	1	510.00	514.00	0	5,944	0.00%
2022/01/13	0	512.00	1	520.00	520.00	-1	6,018	-0.02%
2022/01/11	3	511.02	0	0.00	509.00	3	6,285	0.05%
2022/01/10	7	522.00	0.1	524.00	517.00	6.9	6,323	0.11%
2022/01/07	0	559.00	2	576.00	558.00	-2	6,329	-0.03%
2022/01/06	0	585.00	0	577.00	573.00	0	6,406	0.00%
2022/01/05	1	585.00	1	590.00	589.00	0	6,501	0.00%
2022/01/04	1	595.00	6	589.00	585.00	-5	6,518	-0.08%
2022/01/03	1	582.10	3	584.67	583.00	-2	6,579	-0.03%
2021/12/29	2	569.00	0	0.00	569.00	2	6,716	0.03%
2021/12/27	2	573.00	4	575.50	576.00	-2	6,985	-0.03%
2021/12/24	0.1	570.00	0	0.00	567.00	0.1	7,055	0.00%
2021/12/23	3	574.67	11	583.18	573.00	-8	7,209	-0.11%
2021/12/22	2	571.00	0	0.00	571.00	2	7,317	0.03%
2021/12/21	0	0.00	2	573.50	577.00	-2	7,389	-0.03%
2021/12/20	1	560.00	0	0.00	565.00	1	7,459	0.01%
2021/12/16	2	576.00	0	0.00	572.00	2	7,602	0.03%
2021/12/15	0	0.00	1	565.00	575.00	-1	7,603	-0.01%
2021/12/14	11.2	557.19	2	557.51	556.00	9.1	7,611	0.12%
2021/12/13	0	574.00	0	0.00	574.00	0	7,668	0.00%
2021/12/10	5	572.00	0	0.00	572.00	5	7,717	0.06%
2021/12/09	1	596.00	1	584.04	586.00	0	7,738	0.00%
2021/12/08	2	598.00	1	587.23	585.00	1	7,744	0.01%
2021/12/07	0	591.00	0	0.00	586.00	0	7,757	0.00%
2021/12/06	3	586.67	2	595.00	581.00	1	7,771	0.01%
2021/12/03	1	600.00	1	606.99	601.00	0	7,856	0.00%
2021/12/02	7	608.42	11	599.54	590.00	-4	7,958	-0.05%
2021/12/01	11	615.73	1	611.00	608.00	10	8,101	0.12%
2021/11/30	1	622.00	8.2	618.51	626.00	-7.2	8,105	-0.09%
2021/11/29	3	582.00	4	580.25	584.00	-1	8,059	-0.01%
2021/11/26	2	580.50	2	589.00	585.00	0	8,084	0.00%
2021/11/25	2	575.50	13	578.23	579.00	-11	8,020	-0.14%
2021/11/24	1	571.01	5	572.77	566.00	-4	8,127	-0.05%
2021/11/23	0	0.00	1	555.00	558.00	-1	8,264	-0.01%
2021/11/22	10	560.00	1	555.00	561.00	9	8,299	0.11%
2021/11/19	1.2	554.67	1	547.00	548.00	0.2	8,432	0.00%
2021/11/18	10	558.79	9	545.00	548.00	1	8,499	0.01%
2021/11/17	1	557.00	0	0.00	560.00	1	8,526	0.01%
2021/11/15	5	565.40	2	585.00	562.00	3	8,567	0.04%
2021/11/12	12	577.58	8	573.00	574.00	4	8,598	0.05%
2021/11/11	0.4	574.80	10	552.00	576.00	-9.7	8,569	-0.11%
2021/11/10	10	554.00	0	0.00	555.00	10	8,532	0.12%
2021/11/09	0	543.00	1	547.00	542.00	-1	8,549	-0.01%
2021/11/08	4	538.00	1	535.00	536.00	3	8,522	0.04%
2021/11/05	6	539.33	10	546.50	558.00	-4	8,506	-0.05%
2021/11/04	5	543.80	7.1	547.25	535.00	-2.1	8,427	-0.03%
2021/11/03	3	521.31	3	517.33	530.00	0	8,376	0.00%
2021/11/02	5	537.18	6	536.33	526.00	-1	8,331	-0.01%
2021/11/01	2	508.51	0.4	509.61	514.00	1.7	8,267	0.02%
2021/10/29	1	467.00	4.1	481.99	490.50	-3.1	8,313	-0.04%
2021/10/28	1	462.00	0	0.00	465.50	1	8,216	0.01%
2021/10/27	0.3	463.72	16	459.06	470.50	-15.7	8,151	-0.19%
2021/10/26	14	443.75	1	445.00	440.50	13	7,978	0.16%
2021/10/25	6	444.00	5	442.10	442.00	1	8,045	0.01%
2021/10/22	1	441.00	13	441.62	440.50	-12	8,096	-0.15%
2021/10/21	19	448.05	4	433.63	430.00	15	8,048	0.19%
2021/10/20	21	445.98	16	454.94	456.50	5	8,036	0.06%
2021/10/19	2	451.00	3.1	438.10	450.50	-1.1	7,971	-0.01%
2021/10/18	2	406.00	1	416.00	412.00	1	7,845	0.01%
2021/10/15	1	405.50	3	409.00	413.50	-2	7,803	-0.03%
2021/10/14	0	0.00	0	404.50	392.50	0	7,727	0.00%
2021/10/13	4.1	404.89	3	419.33	393.00	1.1	7,675	0.01%
2021/10/12	1	420.00	1.6	419.87	418.50	-0.6	7,620	-0.01%
2021/10/08	6	433.33	2.2	432.19	430.00	3.8	7,639	0.05%
2021/10/07	3	422.00	7	433.64	431.00	-4	7,595	-0.05%
2021/10/06	1	418.00	3	420.50	407.00	-2	7,534	-0.03%
2021/10/05	0	0.00	13	415.77	425.00	-13	7,507	-0.17%
2021/10/04	3	405.83	2	415.75	401.50	1	7,422	0.01%
2021/10/01	8	428.49	6	423.00	423.00	2	7,494	0.03%
2021/09/30	14	422.32	14	432.14	435.00	0	7,545	0.00%
2021/09/29	13	445.91	0	0.00	419.00	13	7,446	0.17%
2021/09/28	13.1	449.78	15	453.27	463.00	-1.9	7,375	-0.03%
2021/09/27	9	469.39	2	472.50	461.00	7	7,334	0.10%
2021/09/24	7	464.50	7	477.50	473.00	0	7,293	0.00%
2021/09/23	0	0.00	6	460.50	469.50	-6	7,221	-0.08%
2021/09/22	3	445.33	0	0.00	443.00	3	7,174	0.04%
2021/09/17	2	454.00	0	0.00	460.00	2	7,178	0.03%
2021/09/16	14	457.46	16	452.78	449.00	-2	7,207	-0.03%
2021/09/15	14	436.86	13	444.88	448.50	1	7,272	0.01%
2021/09/14	4	442.00	5	442.00	444.00	-1	7,355	-0.01%
2021/09/13	4	429.13	5	431.30	434.00	-1	7,539	-0.01%
2021/09/10	0	0.00	2	430.50	433.00	-2	7,642	-0.03%
2021/09/09	1	418.50	2	412.50	420.50	-1	7,689	-0.01%
2021/09/08	4.5	421.00	4	421.38	410.00	0.5	7,719	0.01%
2021/09/07	10.5	443.36	5.1	437.18	438.50	5.4	7,636	0.07%
2021/09/06	2	439.25	11.5	444.90	453.50	-9.5	7,514	-0.13%
2021/09/03	2	424.00	9.1	423.21	427.00	-7.1	7,378	-0.10%
2021/09/02	3	418.17	2	425.50	413.00	1	7,455	0.01%
2021/09/01	5	422.80	6	426.08	426.00	-1	7,564	-0.01%
2021/08/31	7	418.29	25	420.86	421.50	-18	7,632	-0.24%
2021/08/30	3	424.33	0.2	418.00	420.50	2.8	7,856	0.04%
2021/08/27	3	394.17	9	398.00	413.00	-6	7,882	-0.08%
2021/08/26	7.1	378.67	5	380.70	379.50	2.1	7,929	0.03%
2021/08/25	0	0.00	5	390.60	387.50	-5	7,950	-0.06%
2021/08/24	6	372.16	3	370.83	369.50	3	7,916	0.04%
2021/08/23	0	0.00	1	383.00	387.00	-1	8,053	-0.01%
2021/08/20	0	0.00	2	373.75	365.00	-2	8,070	-0.02%
2021/08/19	3	361.67	0	0.00	360.00	3	8,102	0.04%
2021/08/18	14	349.50	23	365.04	373.50	-9	8,165	-0.11%
2021/08/17	0	366.00	0	0.00	352.00	0	8,221	0.00%
2021/08/16	0	0.00	0.2	375.43	375.50	-0.2	8,285	0.00%
2021/08/13	9.2	383.83	3	385.83	380.00	6.2	8,408	0.07%
2021/08/12	2	390.75	6	395.50	400.50	-4	8,396	-0.05%
2021/08/11	3	391.16	3	391.17	385.00	0	8,478	0.00%
2021/08/10	2	400.50	1	399.00	401.00	1	8,727	0.01%
2021/08/09	2	410.00	1	422.99	402.50	1	9,021	0.01%
2021/08/06	3	410.50	8	412.69	416.00	-5	9,206	-0.05%
2021/08/05	7	402.07	6	412.58	414.50	1	9,399	0.01%
2021/08/04	8	407.69	2.1	424.16	396.00	6	9,662	0.06%
2021/08/03	0.1	405.50	23	405.13	405.50	-22.9	9,629	-0.24%
2021/08/02	3.1	389.70	0	0.00	389.50	3.1	9,681	0.03%
2021/07/30	3	398.33	0	0.00	397.00	3	9,818	0.03%
2021/07/29	4	407.75	10	410.91	416.00	-6	9,932	-0.06%
2021/07/28	1	382.00	3.1	383.33	383.50	-2.1	9,954	-0.02%
2021/07/27	6	380.00	4	374.38	375.50	2	10,059	0.02%
2021/07/26	33	391.99	1	384.00	385.50	32	10,058	0.32%
2021/07/23	6.1	400.27	0	0.00	391.50	6.1	10,051	0.06%
2021/07/21	0	0.00	0.1	415.00	409.00	-0.1	10,227	0.00%
2021/07/20	1.1	418.64	1	423.50	418.50	0.1	10,396	0.00%
2021/07/16	0	435.00	0.1	430.00	436.00	-0.1	10,488	0.00%
2021/07/15	1.1	426.09	1	418.00	419.50	0.1	10,505	0.00%
2021/07/14	2	433.50	0	0.00	434.00	2	10,527	0.02%
2021/07/13	3.2	435.06	4	436.38	420.00	-0.8	10,581	-0.01%
2021/07/12	1.3	426.37	2	420.50	428.00	-0.7	10,654	-0.01%
2021/07/09	2	418.00	12	419.08	418.00	-10	10,783	-0.09%
2021/07/08	4	430.75	1	419.50	419.00	3	10,861	0.03%
2021/07/07	2	429.25	6	431.75	424.50	-4	10,779	-0.04%
2021/07/06	0	0.00	0	410.00	407.50	0	10,703	0.00%
2021/07/05	10.5	393.32	0.1	402.00	406.00	10.4	10,729	0.10%
2021/07/02	0	0.00	1.1	387.87	391.50	-1.1	10,733	-0.01%
2021/07/01	2.1	379.50	0	0.00	379.00	2.1	10,827	0.02%
2021/06/30	0	0.00	1	388.50	389.50	-1	10,896	-0.01%
2021/06/28	1	389.00	0	0.00	387.50	1	11,215	0.01%
2021/06/25	2	401.18	1	396.50	393.00	1	11,430	0.01%
2021/06/24	4	403.75	28	400.64	402.50	-24	11,444	-0.21%
2021/06/23	23	392.43	17	396.68	394.00	6	11,434	0.05%
2021/06/22	21.1	392.12	5.2	379.90	387.00	15.9	11,496	0.14%
2021/06/21	5	365.40	7.1	367.20	358.50	-2.1	11,504	-0.02%
2021/06/18	4	359.75	3	360.33	359.50	1	11,641	0.01%
2021/06/17	1	347.50	5	347.20	354.50	-4	11,625	-0.03%
2021/06/15	2	347.25	0	0.00	347.00	2	11,979	0.02%
2021/06/11	3	347.50	1	351.50	345.50	2	12,086	0.02%
2021/06/10	7	358.21	3	350.83	348.50	4	12,066	0.03%
2021/06/09	2	358.00	19	357.84	361.50	-17	12,014	-0.14%
2021/06/08	21	353.71	10	353.15	350.00	11	12,086	0.09%
2021/06/07	6	344.12	8.2	347.65	352.00	-2.2	12,149	-0.02%
2021/06/04	14.1	340.34	7	340.29	341.00	7.1	12,164	0.06%
2021/06/03	6	333.58	5	333.80	335.50	1	12,286	0.01%
2021/06/02	1	319.50	1	322.50	319.50	0	12,406	0.00%
2021/06/01	3	330.00	16	328.59	326.00	-13	12,809	-0.10%
2021/05/31	20	326.58	16	324.19	330.50	4	12,903	0.03%
2021/05/28	7.3	316.57	3	316.17	313.00	4.3	12,973	0.03%
2021/05/27	7	314.71	6	314.42	318.00	1	13,120	0.01%
2021/05/26	15	323.17	16	318.47	318.00	-1	13,659	-0.01%
2021/05/25	3	327.50	7.2	329.71	323.00	-4.2	13,888	-0.03%
2021/05/24	5	316.50	11	319.14	322.50	-6	14,179	-0.04%
2021/05/21	11	310.82	17.1	308.25	315.00	-6.1	14,241	-0.04%
2021/05/20	7	299.29	11	295.36	292.00	-4	14,242	-0.03%
2021/05/19	12	309.13	7	309.29	303.50	5	14,320	0.03%
2021/05/18	20	311.00	18	313.25	310.00	2	14,420	0.01%
2021/05/17	8	292.38	13.1	297.41	302.00	-5.1	14,416	-0.04%
2021/05/14	9	293.94	8	294.38	290.00	1	14,577	0.01%
2021/05/13	7	268.36	9	276.00	283.50	-2	14,722	-0.01%
2021/05/12	8	267.43	10	271.45	268.50	-2	14,720	-0.01%
2021/05/11	10.3	285.99	5.1	282.34	279.50	5.2	14,604	0.04%
2021/05/10	17	319.41	12	312.00	307.00	5	14,629	0.03%
2021/05/07	3.5	307.21	11	310.95	318.00	-7.5	14,693	-0.05%
2021/05/06	3	301.50	8	303.69	305.00	-5	14,811	-0.03%
2021/05/05	9	305.72	4.2	307.89	289.00	4.8	14,962	0.03%
2021/05/04	13.1	301.87	20	303.20	308.00	-6.9	15,155	-0.05%
2021/05/03	10	302.85	9	304.11	298.50	1	15,361	0.01%
2021/04/29	6	317.92	11.1	318.92	318.50	-5.1	15,576	-0.03%
2021/04/28	11.5	318.50	9	318.83	316.00	2.5	15,722	0.02%
2021/04/27	7	305.00	7	306.79	307.50	0	15,651	0.00%
2021/04/26	20.1	311.23	12	311.71	305.50	8.1	15,604	0.05%
2021/04/23	2	325.25	3.1	322.00	324.50	-1.1	15,471	-0.01%
2021/04/22	6.1	322.66	8	322.38	315.50	-1.9	15,551	-0.01%
2021/04/21	4	318.63	14	321.00	316.00	-10	15,609	-0.06%
2021/04/20	17	321.03	3	321.83	320.50	14	15,797	0.09%
2021/04/19	6	322.92	5	328.90	319.50	1	15,976	0.01%
2021/04/16	4	333.88	0	0.00	332.50	4	16,094	0.02%
2021/04/15	3	337.83	6.1	332.15	341.50	-3.1	16,156	-0.02%
2021/04/14	5.1	316.63	5	312.60	315.50	0.1	16,343	0.00%
2021/04/13	7	325.79	2	325.75	320.00	5	16,600	0.03%
2021/04/12	2.1	323.81	0	334.50	323.00	2.1	17,156	0.01%
2021/04/09	8	339.13	3	334.00	334.50	5	17,408	0.03%
2021/04/08	1	332.50	5	332.70	332.50	-4	17,517	-0.02%
2021/04/07	17.1	344.76	11	344.64	340.50	6.1	17,676	0.03%
2021/04/06	15.1	356.33	14.1	354.28	351.00	1	17,697	0.01%
2021/04/01	17	358.91	19	358.16	351.50	-2	17,728	-0.01%
2021/03/31	10	351.30	8	353.13	354.00	2	17,659	0.01%
2021/03/30	23	347.87	24.1	348.55	356.00	-1.1	17,607	-0.01%
2021/03/29	4	339.00	3.2	334.13	332.00	0.8	17,594	0.00%
2021/03/26	7	329.36	9	333.06	335.50	-2	17,648	-0.01%
2021/03/25	11.3	333.01	7	326.15	318.00	4.3	17,696	0.02%
2021/03/24	4	321.13	27.1	322.05	326.00	-23.1	17,729	-0.13%
2021/03/23	25.1	320.73	32.2	323.69	305.50	-7.1	17,862	-0.04%
2021/03/22	5	305.00	7	304.21	306.50	-2	17,897	-0.01%
2021/03/19	6	306.33	5	306.30	307.00	1	18,207	0.01%
2021/03/18	40	308.91	19.2	309.83	312.50	20.8	18,415	0.11%
2021/03/17	12.2	297.95	13.1	299.81	299.00	-0.9	19,046	0.00%
2021/03/16	0	0.00	1	298.00	293.50	-1	19,039	-0.01%
2021/03/15	7	295.50	9	296.67	296.00	-2	19,156	-0.01%
2021/03/12	10	297.45	9	298.44	292.00	1	19,332	0.01%
2021/03/11	9	287.34	7	289.00	293.00	2	19,290	0.01%
2021/03/10	9	283.39	12	282.63	283.50	-3	19,312	-0.02%
2021/03/09	8	275.19	6	275.25	273.50	2	19,378	0.01%
2021/03/08	33	297.02	32	293.70	279.50	1	19,323	0.01%
2021/03/05	35	287.34	27	286.20	295.00	8	19,253	0.04%
2021/03/04	11.1	281.23	15	282.37	278.50	-3.9	19,494	-0.02%
2021/03/03	15	280.67	6	280.08	280.50	9	20,089	0.04%
2021/03/02	10	303.00	10	300.20	291.00	0	20,206	0.00%
2021/02/26	13.1	305.50	10	306.20	299.00	3.1	20,621	0.02%
2021/02/25	5.1	312.34	7	314.21	306.00	-2	20,571	-0.01%
2021/02/24	25	308.72	30.1	307.11	295.00	-5.1	20,482	-0.02%
2021/02/23	8	287.56	4	287.75	286.00	4	20,111	0.02%
2021/02/22	16	298.91	11.1	299.31	294.50	5	20,077	0.02%
2021/02/19	6.1	290.70	8	293.38	290.00	-2	20,068	-0.01%
2021/02/18	5.1	287.62	6	288.33	288.00	-1	20,471	0.00%
2021/02/17	6	281.58	7	284.57	286.50	-1	20,394	0.00%
2021/02/05	30.1	263.38	25	264.76	265.00	5.1	20,323	0.02%
2021/02/04	11	247.64	19.1	247.92	254.00	-8.1	20,022	-0.04%
2021/02/03	6	247.58	5	249.70	243.50	1	19,998	0.01%
2021/02/02	13	242.85	14.1	245.20	246.00	-1.1	20,266	-0.01%
2021/02/01	1	232.50	2	226.50	233.00	-1	20,194	0.00%
2021/01/29	3	240.67	0	0.00	226.00	3	20,282	0.01%
2021/01/28	7	235.57	3	233.83	236.00	4	20,453	0.02%
2021/01/27	6	248.50	7	247.64	248.00	-1	20,900	0.00%
2021/01/26	5	240.90	3	243.00	238.00	2	20,689	0.01%
2021/01/25	6	243.50	2	243.25	233.50	4	20,465	0.02%
2021/01/22	5.1	245.16	7	248.86	253.50	-1.9	20,285	-0.01%
2021/01/21	6	227.42	17.2	227.58	230.50	-11.2	20,632	-0.05%
2021/01/20	16	222.16	18	220.13	216.50	-2	20,912	-0.01%
2021/01/19	2	226.00	1.2	220.83	221.00	0.8	20,942	0.00%
2021/01/18	1	218.00	1	222.00	223.00	0	20,942	0.00%
2021/01/15	2	219.00	3.2	221.64	219.00	-1.2	21,070	-0.01%
2021/01/14	1.2	220.08	36	223.40	224.00	-34.8	21,183	-0.16%
2021/01/13	9	224.06	6	223.75	220.00	3	21,377	0.01%
2021/01/12	3.2	218.78	14.5	219.12	222.00	-11.3	21,255	-0.05%
2021/01/11	8	217.31	46.1	219.00	221.00	-38.1	21,231	-0.18%
2021/01/08	2	213.00	6.2	213.88	216.00	-4.2	21,161	-0.02%
2021/01/07	64.5	216.17	20	211.90	212.50	44.5	21,266	0.21%
2021/01/06	14	208.64	15	208.37	205.50	-1	21,103	0.00%
2021/01/05	25.7	208.34	16	208.84	209.00	9.7	20,767	0.05%
2021/01/04	50	191.87	111.2	190.78	200.00	-61.2	20,315	-0.30%	大賣/
2020/12/31	2	183.50	2	182.75	182.00	0	20,417	0.00%
2020/12/30	26	176.56	42.1	178.30	178.00	-16.1	20,352	-0.08%
2020/12/29	34	174.75	12	175.25	175.00	22	20,296	0.11%
2020/12/28	23	171.50	3	172.17	173.50	20	20,363	0.10%
2020/12/25	11	169.64	7	171.79	168.50	4	20,484	0.02%
2020/12/24	28	172.61	27	174.33	171.50	1	20,704	0.00%
2020/12/23	2	176.50	6	176.67	176.50	-4	21,025	-0.02%
2020/12/22	38.1	172.07	27	172.83	170.00	11.1	21,244	0.05%
2020/12/21	21	172.21	20	169.73	177.00	1	21,463	0.00%
2020/12/18	17	173.47	11	173.95	173.00	6	21,402	0.03%
2020/12/17	7	177.29	10	179.40	176.50	-3	21,487	-0.01%
2020/12/16	7	178.43	11	179.27	176.50	-4	21,308	-0.02%
2020/12/15	34	178.09	35	175.96	174.50	-1	21,169	0.00%
2020/12/14	16	180.41	24	182.56	186.00	-8	21,176	-0.04%
2020/12/11	32	182.30	34	182.87	173.50	-2	21,227	-0.01%
2020/12/10	2	174.25	0	0.00	178.00	2	20,892	0.01%
2020/12/09	5	178.20	68	177.82	177.00	-63	20,964	-0.30%
2020/12/08	73	178.84	10	177.76	180.00	63	21,114	0.30%
2020/12/07	5	175.30	6	174.58	172.50	-1	21,181	0.00%
2020/12/04	3	170.83	4	170.63	169.50	-1	21,257	0.00%
2020/12/03	60	171.25	104	172.79	172.00	-44	21,423	-0.21%	大賣/
2020/12/02	7	177.50	6	178.17	177.50	1	21,593	0.00%
2020/12/01	31	175.32	28	175.27	175.00	3	21,832	0.01%
2020/11/30	77	181.46	70	176.43	181.00	7	22,146	0.03%
2020/11/27	69	169.98	12	169.79	171.00	57	22,106	0.26%
2020/11/26	11	157.86	12	160.92	165.00	-1	21,958	0.00%
2020/11/25	20	152.65	14.1	152.03	150.00	5.9	21,831	0.03%
2020/11/24	9	148.45	28	148.04	152.50	-19	21,510	-0.09%
2020/11/23	25	141.96	14	139.46	139.00	11	21,122	0.05%
2020/11/20	0	137.00	2	135.50	138.00	-2	21,154	-0.01%
2020/11/19	1	136.00	4	136.88	136.50	-3	21,594	-0.01%
2020/11/18	4	140.87	2	140.50	140.50	2	22,024	0.01%
2020/11/17	14	141.93	59	143.14	144.00	-45	22,546	-0.20%
2020/11/16	1	134.50	10	135.05	134.50	-9	22,619	-0.04%
2020/11/13	7	132.71	12	133.25	133.50	-5	23,023	-0.02%
2020/11/12	11	133.50	13	130.12	133.00	-2	23,372	-0.01%
2020/11/11	8	131.63	8	132.81	130.00	0	24,230	0.00%
2020/11/10	8	129.19	23	130.17	131.00	-15	24,580	-0.06%
2020/11/09	8	127.50	3	126.17	125.50	5	24,922	0.02%
2020/11/06	5	129.00	15	129.17	126.50	-10	25,163	-0.04%
2020/11/05	8	127.00	10	125.75	127.50	-2	25,319	-0.01%
2020/11/04	13	123.58	33	123.62	125.50	-20	25,317	-0.08%
2020/11/03	2	117.00	4	117.88	118.00	-2	24,845	-0.01%
2020/11/02	0	0.00	3	113.83	116.50	-3	25,018	-0.01%
2020/10/30	2	114.25	15	114.87	115.50	-13	25,649	-0.05%
2020/10/29	18	111.61	21	111.45	114.50	-3	25,690	-0.01%
2020/10/28	92	114.11	56	111.47	111.00	36	25,271	0.14%
2020/10/27	6	117.67	11	119.18	121.00	-5	24,968	-0.02%
2020/10/26	50	119.44	44	119.50	119.00	6	25,251	0.02%
2020/10/23	50	119.78	49	120.65	121.00	1	25,337	0.00%
2020/10/22	54	120.62	44	122.08	121.50	10	25,415	0.04%
2020/10/21	37	130.16	77	131.95	125.50	-40	25,266	-0.16%
2020/10/20	52	128.94	1	129.50	130.00	51	25,065	0.20%
2020/10/19	7	128.43	8	127.88	126.50	-1	25,132	0.00%
2020/10/16	7	125.79	6	126.50	124.50	1	25,702	0.00%
2020/10/15	8	128.94	2	129.75	128.00	6	25,721	0.02%
2020/10/14	4	127.13	18	126.44	127.50	-14	25,500	-0.05%
2020/10/13	5	123.20	3	123.33	123.00	2	25,389	0.01%
2020/10/12	4	126.63	2	124.00	124.50	2	25,464	0.01%
2020/10/08	19	126.84	31	126.35	127.00	-12	25,504	-0.05%
2020/10/07	1	121.50	8	121.00	121.50	-7	25,230	-0.03%
2020/10/06	8	120.94	8	121.69	121.50	0	25,325	0.00%
2020/10/05	3	118.50	9	118.56	119.50	-6	25,291	-0.02%
2020/09/30	19	116.97	12	117.13	118.00	7	25,190	0.03%
2020/09/29	18	119.42	8	116.63	116.00	10	25,088	0.04%
2020/09/28	6	120.75	9	119.11	120.50	-3	24,889	-0.01%
2020/09/25	3	116.00	3	119.33	113.00	0	24,582	0.00%
2020/09/24	12	120.08	6	122.33	119.50	6	24,484	0.02%
2020/09/23	4	127.63	0	0.00	128.00	4	24,310	0.02%
2020/09/22	16	128.91	9	128.89	127.00	7	24,831	0.03%
2020/09/21	12	133.83	11	131.41	130.00	1	24,943	0.00%
2020/09/18	3	134.00	4	134.88	134.50	-1	24,915	0.00%
2020/09/17	44	135.07	42.2	134.74	136.00	1.8	24,892	0.01%
2020/09/16	42	133.76	50	134.42	133.00	-8	24,713	-0.03%
2020/09/15	30	131.12	85	130.61	129.50	-55	24,499	-0.22%
2020/09/14	15	125.90	16	126.06	125.50	-1	24,093	0.00%
2020/09/11	51	124.31	21	123.29	123.00	30	24,262	0.12%
2020/09/10	67	130.37	57	126.36	126.00	10	24,201	0.04%
2020/09/09	19	127.82	27	130.11	132.00	-8	24,286	-0.03%
2020/09/08	44	129.82	19	131.74	128.00	25	24,190	0.10%
2020/09/07	20	133.65	6	132.67	126.50	14	24,242	0.06%
2020/09/04	53	136.30	16	136.75	136.50	37	24,763	0.15%
2020/09/03	68	138.24	78	139.03	138.00	-10	25,002	-0.04%
2020/09/02	23	131.87	20	131.90	131.00	3	24,461	0.01%
2020/09/01	62	125.50	66	127.65	132.50	-4	23,928	-0.02%
2020/08/31	2	125.00	4	123.00	120.50	-2	23,549	-0.01%
2020/08/28	52	125.44	29	125.24	123.00	23	23,383	0.10%
2020/08/27	17	130.88	13	132.62	129.00	4	23,254	0.02%
2020/08/26	3	129.83	2	132.25	131.00	1	23,598	0.00%
2020/08/25	30	129.75	38	129.57	129.00	-8	23,887	-0.03%
2020/08/24	30	131.78	11	133.14	132.00	19	23,450	0.08%
2020/08/21	11	135.73	31	137.21	140.50	-20	23,067	-0.09%
2020/08/20	58	135.67	33	134.52	128.00	25	22,561	0.11%
2020/08/19	48	141.72	60	143.53	142.00	-12	22,319	-0.05%
2020/08/18	60	140.27	53	140.08	138.50	7	22,087	0.03%
2020/08/17	92.2	141.19	69	141.99	138.50	23.2	22,089	0.11%
2020/08/14	30	136.33	36	135.99	144.00	-6	21,462	-0.03%
2020/08/13	38	133.74	27	134.93	131.00	11	21,254	0.05%
2020/08/12	8	126.75	17	126.91	129.00	-9	21,126	-0.04%
2020/08/11	101	117.58	95	116.72	117.50	6	20,834	0.03%	大買/
2020/08/10	5	119.70	12	118.50	120.00	-7	20,473	-0.03%
2020/08/07	14	115.78	11	115.14	113.50	3	20,183	0.01%
2020/08/06	18	117.69	21	117.26	118.50	-3	20,065	-0.01%
2020/08/05	63	115.51	53	116.62	116.00	10	19,961	0.05%
2020/08/04	18	106.69	23	110.26	111.50	-5	19,411	-0.03%
2020/08/03	60	100.85	112	102.13	101.50	-52	19,281	-0.27%	大賣/
2020/07/31	63	99.93	13	100.22	100.00	50	19,193	0.26%
2020/07/30	90	97.68	94	99.57	100.00	-4	19,020	-0.02%
2020/07/29	24	95.13	33	94.82	94.60	-9	18,671	-0.05%
2020/07/28	39	96.68	31	97.52	96.10	8	18,568	0.04%
2020/07/27	10	92.99	12	93.28	94.40	-2	18,413	-0.01%
2020/07/24	10	93.52	21.2	92.77	92.30	-11.2	18,529	-0.06%
2020/07/23	53	96.67	54	95.55	96.00	-1	18,691	-0.01%
2020/07/22	51	94.03	32	94.38	96.50	19	18,608	0.10%
2020/07/21	1	89.00	11	88.27	89.80	-10	17,942	-0.06%
2020/07/20	9	80.74	6	80.38	81.70	3	18,263	0.02%
2020/07/17	7	81.16	6	81.67	79.80	1	18,346	0.01%
2020/07/16	23	80.66	19	81.61	81.80	4	18,413	0.02%
2020/07/15	8	81.16	9	81.79	80.50	-1	18,412	-0.01%
2020/07/14	1	80.20	5	80.50	79.00	-4	18,485	-0.02%
2020/07/13	13	81.54	11	81.09	82.70	2	18,653	0.01%
2020/07/10	3	84.13	7	82.96	82.70	-4	18,846	-0.02%
2020/07/09	13	88.55	14	86.61	86.10	-1	19,015	-0.01%
2020/07/08	15	88.17	18	87.84	88.10	-3	19,258	-0.02%
2020/07/07	4	85.68	16	85.61	85.40	-12	19,298	-0.06%
2020/07/06	3	86.73	7	87.07	86.50	-4	19,317	-0.02%
2020/07/03	22	84.30	24	84.75	84.30	-2	19,427	-0.01%
2020/07/02	10	79.50	12	79.68	81.90	-2	19,400	-0.01%
2020/07/01	26	81.38	38	79.59	78.40	-12	19,314	-0.06%
2020/06/30	35	77.05	16	77.90	79.30	19	18,858	0.10%
2020/06/29	6	72.20	17	72.45	72.10	-11	18,765	-0.06%
2020/06/24	12	71.58	16	71.36	72.10	-4	18,843	-0.02%
2020/06/23	11	71.05	8	70.88	70.50	3	19,099	0.02%
2020/06/22	13	72.28	20	72.47	72.50	-7	19,195	-0.04%
2020/06/19	4	69.37	30	69.12	69.60	-26	19,083	-0.14%
2020/06/18	32	69.16	24	69.55	69.40	8	19,140	0.04%
2020/06/17	9	68.11	4	67.50	67.80	5	18,947	0.03%
2020/06/16	16	67.56	22	67.30	66.50	-6	18,966	-0.03%
2020/06/15	7	64.80	13	65.00	63.30	-6	18,702	-0.03%
2020/06/12	16	64.39	32	63.78	65.40	-16	18,726	-0.09%
2020/06/11	57	66.90	209	66.92	65.90	-152	18,425	-0.82%	大賣/鉅額交易
2020/06/10	279	64.75	144	64.58	65.30	135	17,466	0.77%	大買/大賣/鉅額交易
2020/06/09	8	59.69	12	59.47	59.40	-4	16,885	-0.02%
2020/06/08	11	59.93	19	59.83	59.50	-8	16,932	-0.05%
2020/06/05	27	60.48	19	60.45	60.40	8	16,913	0.05%
2020/06/04	10	59.56	13	59.67	59.10	-3	16,812	-0.02%
2020/06/03	16	59.36	15	59.41	59.40	1	16,950	0.01%
2020/06/02	30	60.54	22	60.26	59.70	8	16,883	0.05%
2020/06/01	43	59.09	41	58.87	60.30	2	16,561	0.01%
2020/05/29	4	55.53	73	55.86	56.00	-69	16,149	-0.43%
2020/05/28	106	55.50	105	55.08	55.00	1	16,444	0.01%	大買/大賣/
2020/05/27	30	56.70	18	56.06	56.00	12	16,532	0.07%
2020/05/26	56	55.51	90	56.10	56.20	-34	16,481	-0.21%
2020/05/25	70	54.96	14	54.71	54.70	56	16,235	0.34%
2020/05/22	182	55.65	103	54.19	54.10	79	16,085	0.49%	大買/大賣/
2020/05/21	13	59.21	7	59.39	58.70	6	15,936	0.04%
2020/05/20	16	58.58	10	58.08	57.80	6	16,305	0.04%
2020/05/19	102	58.68	93	58.49	58.50	9	16,013	0.06%	大買/
2020/05/18	28	64.04	1	65.40	63.00	27	15,354	0.18%
2020/05/15	2	70.00	2	69.65	69.90	0	15,233	0.00%
2020/05/14	8	72.54	11	71.34	70.50	-3	15,197	-0.02%
2020/05/13	7	73.61	3	74.00	72.80	4	15,197	0.03%
2020/05/12	13	73.28	12	72.56	71.80	1	15,159	0.01%
2020/05/11	18	73.89	60.9	73.13	75.20	-42.9	15,088	-0.28%
2020/05/08	26	70.22	8	71.44	71.30	18	14,939	0.12%
2020/05/07	16	71.10	0	0.00	69.50	16	14,955	0.11%
2020/05/06	12	69.84	13	69.65	69.60	-1	14,843	-0.01%
2020/05/05	5	70.94	4	69.50	69.80	1	14,850	0.01%
2020/05/04	5	69.84	3	70.47	70.50	2	14,777	0.01%
2020/04/30	13	71.59	8	72.28	71.30	5	14,741	0.03%
2020/04/29	34	72.01	25	71.50	72.00	9	14,677	0.06%
2020/04/28	11	70.12	12	69.66	70.50	-1	14,493	-0.01%
2020/04/27	19	68.01	13	67.96	67.60	6	14,229	0.04%
2020/04/24	2	67.30	4	66.83	67.50	-2	14,120	-0.01%
2020/04/23	26	67.48	31	67.75	68.10	-5	14,001	-0.04%
2020/04/22	4	64.53	4	64.23	65.40	0	13,543	0.00%
2020/04/21	2	64.50	4	64.25	64.60	-2	13,417	-0.01%
2020/04/20	6	65.35	3	65.63	65.70	3	13,386	0.02%
2020/04/17	7	66.37	20	65.93	64.50	-13	13,446	-0.10%
2020/04/16	16	64.81	13	64.36	65.00	3	13,214	0.02%
2020/04/15	23	64.99	29	63.22	62.10	-6	12,910	-0.05%
2020/04/14	10	58.38	25	60.98	62.10	-15	12,508	-0.12%
2020/04/13	7	55.70	27	57.47	56.50	-20	12,269	-0.16%
2020/04/10	21	53.27	14	53.58	53.70	7	11,965	0.06%
2020/04/09	14	52.62	9	52.38	52.00	5	11,825	0.04%
2020/04/08	10	53.34	5	53.00	53.40	5	11,714	0.04%
2020/04/07	32	55.11	14	55.49	53.40	18	11,489	0.16%
2020/04/06	3	54.50	3	53.20	54.30	0	11,222	0.00%
2020/04/01	9	53.31	11	54.42	53.80	-2	11,126	-0.02%
2020/03/31	4	54.75	6	54.43	55.00	-2	10,938	-0.02%
2020/03/30	10	51.67	12	51.99	52.40	-2	10,584	-0.02%
2020/03/27	18	49.74	65	51.26	50.40	-47	10,329	-0.46%
2020/03/26	17	45.94	84	45.36	47.00	-67	9,955	-0.67%
2020/03/25	43	42.88	61	42.90	43.65	-18	9,663	-0.19%
2020/03/24	39	39.83	34	40.19	39.70	5	9,510	0.05%
2020/03/23	14	39.34	4	40.21	38.70	10	9,309	0.11%
2020/03/20	28	45.51	12	44.58	43.00	16	9,177	0.17%
2020/03/19	19	44.38	2	45.80	42.85	17	8,913	0.19%
2020/03/18	106	48.17	118	48.09	47.60	-12	8,805	-0.14%	大買/大賣/
2020/03/17	2	44.05	1	44.60	44.70	1	8,584	0.01%
2020/03/16	15	45.22	13	44.88	43.70	2	8,501	0.02%
2020/03/13	21	45.28	5	44.61	46.70	16	8,509	0.19%
2020/03/12	13	49.97	5	50.96	49.00	8	8,368	0.10%
2020/03/11	23	54.41	11	55.30	54.20	12	8,281	0.14%
2020/03/10	44	55.10	61	54.96	56.00	-17	8,218	-0.21%
2020/03/09	116	56.53	102	56.77	55.00	14	8,085	0.17%	大買/大賣/
2020/03/06	24	56.70	29	57.16	57.40	-5	7,895	-0.06%
2020/03/05	36	57.29	9	57.70	56.10	27	7,883	0.34%
2020/03/04	12	55.72	22	56.02	56.20	-10	7,683	-0.13%
2020/03/03	34	56.15	19	56.94	55.50	15	7,573	0.20%
2020/03/02	17	55.35	12	55.57	56.00	5	7,183	0.07%
2020/02/27	17	53.95	20	54.32	53.00	-3	6,883	-0.04%
2020/02/26	11	55.38	15.2	55.27	55.20	-4.2	6,724	-0.06%
2020/02/25	13	55.67	49	56.12	55.30	-36	6,595	-0.55%
2020/02/24	102	55.59	158	56.01	56.90	-56	6,535	-0.86%	大買/大賣/
2020/02/21	183	54.73	166.3	54.57	55.80	16.7	6,145	0.27%	大買/大賣/
2020/02/20	8	50.44	41	50.54	50.80	-33	5,405	-0.61%
2020/02/19	46	48.61	8	48.24	48.55	38	5,207	0.73%
2020/02/18	8	47.06	6	47.00	47.10	2	5,179	0.04%
2020/02/17	16	47.13	17	47.25	47.00	-1	5,213	-0.02%
2020/02/14	0	0.00	8	47.75	47.70	-8	5,196	-0.15%
2020/02/13	14	47.47	0	0.00	47.50	14	5,273	0.27%
2020/02/12	4	46.63	11	46.80	47.00	-7	5,269	-0.13%
2020/02/11	7	44.08	10	44.93	45.05	-3	5,299	-0.06%
2020/02/10	9	41.82	5	42.65	42.90	4	5,307	0.08%
2020/02/07	1	44.80	0	0.00	44.65	1	5,235	0.02%
2020/02/06	12	45.09	4	45.73	46.00	8	5,311	0.15%
2020/02/05	1	44.60	5	44.12	43.80	-4	5,383	-0.07%
2020/02/04	9	44.77	2	44.78	44.50	7	5,538	0.13%
2020/02/03	5	41.34	6	42.63	42.75	-1	5,597	-0.02%
2020/01/31	1	42.85	0	0.00	43.80	1	5,751	0.02%
2020/01/30	4	45.04	5	44.94	44.85	-1	6,035	-0.02%
2020/01/20	1	50.60	3	49.88	49.80	-2	6,094	-0.03%
2020/01/17	2	50.13	204	49.88	50.20	-202	6,223	-3.25%	大賣/鉅額交易
2020/01/16	150.7	49.99	2	49.95	49.85	148.7	6,636	2.24%	大買/鉅額交易
2020/01/15	1	49.70	2	50.00	49.90	-1	7,050	-0.01%
2020/01/14	67	50.10	4.5	49.93	50.20	62.5	7,827	0.80%
2020/01/13	7	49.39	14	49.61	50.00	-7	7,701	-0.09%
2020/01/10	4	46.43	6	46.89	46.75	-2	7,519	-0.03%
2020/01/09	0	0.00	1	45.90	45.40	-1	7,519	-0.01%
2020/01/08	7	45.46	5	45.80	45.15	2	7,754	0.03%
2020/01/07	0	0.00	10	45.40	45.40	-10	7,872	-0.13%
2020/01/06	14	44.95	2	45.10	44.55	12	7,947	0.15%
2020/01/03	8	46.78	2	46.73	46.65	6	7,980	0.08%
2020/01/02	6	46.92	2	47.60	47.90	4	8,196	0.05%
2019/12/31	11	45.95	11	45.72	45.95	0	8,441	0.00%
2019/12/30	9	46.24	0	0.00	45.90	9	8,587	0.10%
2019/12/27	3	47.50	3	47.27	47.05	0	8,607	0.00%
2019/12/26	8	47.28	0	0.00	47.20	8	8,661	0.09%
2019/12/25	1	47.50	5	47.95	47.95	-4	8,780	-0.05%
2019/12/23	2	47.60	3	48.42	47.60	-1	9,246	-0.01%
2019/12/20	2	49.28	0	0.00	49.00	2	9,397	0.02%
2019/12/18	0	0.00	1	49.06	49.20	-1	9,811	-0.01%
2019/12/17	2	49.43	5	49.53	49.60	-3	9,939	-0.03%
2019/12/13	2	47.18	1	47.85	47.85	1	10,535	0.01%
2019/12/12	2	49.15	2	48.40	48.40	0	10,989	0.00%
2019/12/11	1	48.75	2	49.05	48.95	-1	11,710	-0.01%
2019/12/10	15	48.68	1	48.50	48.50	14	11,984	0.12%
2019/12/09	2	50.70	6	50.70	50.20	-4	11,918	-0.03%
2019/12/06	1	50.60	2	51.00	50.70	-1	11,936	-0.01%
2019/12/05	4	50.50	2	49.90	49.90	2	11,961	0.02%
2019/12/04	9	50.33	6	50.13	50.40	3	12,065	0.02%
2019/12/03	6	49.12	3	49.77	50.20	3	12,467	0.02%
2019/12/02	16	49.03	6	49.35	48.60	10	12,507	0.08%
2019/11/29	3	51.70	1	51.20	51.20	2	12,596	0.02%
2019/11/28	2	52.15	7	52.09	52.20	-5	12,651	-0.04%
2019/11/27	3	51.30	4	51.53	51.20	-1	12,683	-0.01%
2019/11/26	1	51.20	5	51.28	51.20	-4	12,715	-0.03%
2019/11/25	2	50.85	5	51.00	50.70	-3	12,732	-0.02%
2019/11/22	3	51.13	161	50.93	50.90	-158	12,773	-1.24%	大賣/鉅額交易
2019/11/21	24	51.03	16	51.47	51.40	8	12,883	0.06%
2019/11/20	9	53.12	3	52.93	52.80	6	12,804	0.05%
2019/11/19	4	54.60	2	54.40	54.00	2	12,980	0.02%
2019/11/18	167	54.16	9	54.37	54.50	158	12,994	1.22%	大買/鉅額交易
2019/11/15	1	54.20	6	53.88	53.40	-5	13,092	-0.04%
2019/11/14	13	53.36	2	53.15	53.00	11	13,072	0.08%
2019/11/13	4	54.03	3	54.43	54.00	1	13,100	0.01%
2019/11/12	2	53.75	9	54.72	55.00	-7	13,217	-0.05%
2019/11/11	11	53.81	7	54.21	52.70	4	13,274	0.03%
2019/11/08	8	54.11	9	54.36	53.60	-1	13,208	-0.01%
2019/11/07	1	54.10	5	54.14	54.90	-4	13,135	-0.03%
2019/11/06	8	54.01	4	53.90	53.80	4	13,146	0.03%
2019/11/05	5	55.22	12.5	55.21	55.20	-7.5	13,168	-0.06%
2019/11/04	6	54.30	5	54.58	54.70	1	13,186	0.01%
2019/11/01	15	54.28	3	54.20	54.20	12	13,132	0.09%
2019/10/31	9	55.89	13	55.88	55.40	-4	13,108	-0.03%
2019/10/30	18	57.08	11	57.32	56.10	7	13,141	0.05%
2019/10/29	52	56.31	47	57.08	56.50	5	12,960	0.04%
2019/10/28	7	56.91	5	56.92	56.50	2	12,829	0.02%
2019/10/25	20	56.92	11	56.85	56.60	9	12,785	0.07%
2019/10/24	29	56.54	30	57.54	57.70	-1	12,690	-0.01%
2019/10/23	68	56.00	86	56.64	55.30	-18	12,416	-0.14%
2019/10/22	25	54.02	62	54.70	55.90	-37	12,379	-0.30%
2019/10/21	4	51.13	1	51.20	50.90	3	11,771	0.03%
2019/10/18	1	51.00	2	51.55	51.30	-1	11,965	-0.01%
2019/10/17	6	51.07	6	51.32	51.20	0	12,250	0.00%
2019/10/16	19	51.62	11	53.22	50.90	8	12,597	0.06%
2019/10/15	16	51.84	17	52.22	51.90	-1	12,432	-0.01%
2019/10/14	4	50.33	12	50.78	51.00	-8	12,356	-0.06%
2019/10/09	6	49.04	4	49.04	49.00	2	12,257	0.02%
2019/10/08	24	50.31	108	50.16	49.00	-84	12,218	-0.69%	大賣/
2019/10/07	115	52.46	18	52.24	52.00	97	12,094	0.80%	大買/
2019/10/04	7	50.63	4	50.45	50.40	3	11,927	0.03%
2019/10/03	3	49.40	4	49.56	50.40	-1	11,969	-0.01%
2019/10/02	3	49.30	5	49.61	50.20	-2	11,948	-0.02%
2019/10/01	2	49.20	2	49.28	49.35	0	11,880	0.00%
2019/09/27	8	50.19	6	50.28	50.60	2	11,792	0.02%
2019/09/26	10	50.29	11	50.84	50.00	-1	11,732	-0.01%
2019/09/25	8	49.45	1	50.10	49.80	7	11,662	0.06%
2019/09/24	1	50.90	6	50.52	50.20	-5	11,747	-0.04%
2019/09/23	28	50.64	36	51.45	50.50	-8	11,671	-0.07%
2019/09/20	5	48.72	19	49.09	49.55	-14	11,584	-0.12%
2019/09/19	4	49.95	4	49.89	49.90	0	11,494	0.00%
2019/09/18	136	49.44	136	49.40	49.85	0	11,286	0.00%	大買/大賣/
2019/09/17	65	48.29	70	47.49	48.80	-5	10,971	-0.05%
2019/09/16	19	45.87	160	44.18	47.30	-141	10,652	-1.32%	大賣/鉅額交易
2019/09/12	129	43.11	54	43.03	43.80	75	10,271	0.73%	大買/
2019/09/11	23	41.43	8	41.39	41.35	15	10,460	0.14%
2019/09/10	4	41.08	9	41.53	41.55	-5	10,575	-0.05%
2019/09/09	3	41.17	1	41.25	41.05	2	10,795	0.02%
2019/09/06	8	42.35	3	42.53	42.10	5	10,828	0.05%
2019/09/05	52	42.88	54	42.77	42.80	-2	10,905	-0.02%
2019/09/04	1	40.95	10	41.67	42.00	-9	11,021	-0.08%
2019/09/03	20	41.24	18	41.64	40.75	2	11,207	0.02%
2019/09/02	0	0.00	5	41.50	41.50	-5	11,119	-0.04%
2019/08/30	0	0.00	2	41.05	40.30	-2	11,103	-0.02%
2019/08/29	2	39.20	4	39.80	39.85	-2	11,137	-0.02%
2019/08/28	2	39.10	4	38.90	39.00	-2	11,226	-0.02%
2019/08/27	15	39.22	5	38.90	38.90	10	11,287	0.09%
2019/08/26	5	39.02	0	0.00	39.00	5	11,364	0.04%
2019/08/23	8	41.73	5	41.74	41.70	3	11,441	0.03%
2019/08/22	7	42.60	12	42.50	42.10	-5	11,611	-0.04%
2019/08/21	19	41.62	19	42.08	41.65	0	11,657	0.00%
2019/08/20	17	41.80	5	42.07	41.30	12	11,863	0.10%
2019/08/19	9	41.96	14	41.65	41.45	-5	12,021	-0.04%
2019/08/16	6	41.38	2	41.60	41.60	4	12,307	0.03%
2019/08/15	5	41.20	10	41.56	41.85	-5	12,377	-0.04%
2019/08/14	16	41.32	22	41.18	41.10	-6	12,382	-0.05%
2019/08/13	0	0.00	1	40.00	40.20	-1	12,351	-0.01%
2019/08/12	16	40.38	7	40.52	40.55	9	12,470	0.07%
2019/08/08	12	39.53	16	39.28	39.80	-4	12,449	-0.03%
2019/08/07	20	39.47	15	38.42	38.20	5	12,443	0.04%
2019/08/06	3	39.45	6	38.68	39.75	-3	12,402	-0.02%
2019/08/05	10	38.78	2	38.30	38.25	8	12,331	0.06%
2019/08/02	2	39.88	1	38.60	40.00	1	12,357	0.01%
2019/08/01	29	41.04	1	41.15	40.85	28	12,300	0.23%
2019/07/31	6	41.93	4	42.20	42.50	2	12,306	0.02%
2019/07/30	13	41.93	25	41.59	42.00	-12	12,355	-0.10%
2019/07/29	7	44.40	8	44.85	43.80	-1	12,241	-0.01%
2019/07/26	7	43.87	5	44.19	44.25	2	12,174	0.02%
2019/07/25	16	44.26	12	44.47	44.40	4	12,142	0.03%
2019/07/24	6	44.00	37	43.63	45.00	-31	12,018	-0.26%
2019/07/23	14	41.66	12	41.97	41.75	2	11,824	0.02%
2019/07/22	11	41.27	14	41.35	41.70	-3	11,745	-0.03%
2019/07/19	18	40.88	45	41.17	41.00	-27	11,591	-0.23%
2019/07/18	38	40.46	50	41.12	39.80	-12	11,394	-0.11%
2019/07/17	13	39.35	1	40.00	39.25	12	11,135	0.11%
2019/07/16	13	40.04	16	39.86	39.65	-3	11,312	-0.03%
2019/07/15	3	38.95	4	39.23	39.50	-1	11,537	-0.01%
2019/07/12	2	39.70	14	39.53	39.60	-12	11,601	-0.10%
2019/07/11	23	38.97	5	39.74	39.70	18	11,686	0.15%
2019/07/10	16	38.80	11	38.82	38.65	5	11,659	0.04%
2019/07/09	14	38.28	1	37.60	37.60	13	11,532	0.11%
2019/07/08	13	40.76	7	40.00	40.40	6	11,434	0.05%
2019/07/05	32	41.63	27	41.74	41.70	5	11,450	0.04%
2019/07/04	17	42.13	2	41.75	41.55	15	11,545	0.13%
2019/07/03	17	41.91	21	41.87	41.65	-4	11,665	-0.03%
2019/07/02	12	43.45	11	43.20	43.15	1	11,684	0.01%
2019/07/01	17	42.87	26	43.01	43.25	-9	11,679	-0.08%
2019/06/28	1	39.95	3	39.30	39.35	-2	11,664	-0.02%
2019/06/27	10	39.68	14	39.61	39.55	-4	11,856	-0.03%
2019/06/26	3	38.85	1	38.85	38.75	2	11,962	0.02%
2019/06/25	5	38.30	1	38.95	38.50	4	12,158	0.03%
2019/06/24	4	38.81	3	38.87	39.10	1	12,282	0.01%
2019/06/21	8	38.21	8	39.40	38.20	0	12,487	0.00%
2019/06/20	18	38.82	6	39.15	38.70	12	12,545	0.10%
2019/06/19	25	39.48	41	38.67	39.35	-16	12,462	-0.13%
2019/06/18	27	36.03	5	35.81	36.15	22	12,064	0.18%
2019/06/17	17	37.60	43	37.68	36.95	-26	12,255	-0.21%
2019/06/14	48	36.47	10	36.33	36.50	38	12,161	0.31%
2019/06/13	13	37.57	11	38.30	37.35	2	12,247	0.02%
2019/06/12	61	37.75	63	37.87	37.75	-2	12,018	-0.02%
2019/06/11	10	37.09	31	36.96	37.50	-21	11,473	-0.18%
2019/06/10	3	33.32	1	33.40	34.10	2	11,177	0.02%
2019/06/06	12	31.68	0	0.00	31.55	12	11,061	0.11%
2019/06/05	2	33.18	4	33.21	32.65	-2	10,990	-0.02%
2019/06/04	24	32.91	3	32.90	32.55	21	10,954	0.19%
2019/06/03	2	31.53	2	32.10	32.05	0	10,845	0.00%
2019/05/31	4	32.20	4	32.64	32.70	0	10,794	0.00%
2019/05/30	26	31.88	34	32.15	32.00	-8	10,711	-0.07%
2019/05/29	13	31.07	13	30.78	31.55	0	10,536	0.00%
2019/05/28	7	30.25	2	30.80	30.35	5	10,470	0.05%
2019/05/27	1	31.85	18	30.07	29.80	-17	10,423	-0.16%
2019/05/24	14	32.43	20	31.47	31.25	-6	10,197	-0.06%
2019/05/23	17	33.55	12	32.63	32.75	5	9,939	0.05%
2019/05/22	15	37.91	19	36.21	36.05	-4	9,712	-0.04%
2019/05/21	13	37.10	14	37.62	38.00	-1	9,665	-0.01%
2019/05/20	8	39.02	13	38.02	38.15	-5	9,561	-0.05%
2019/05/17	17	42.19	3	43.50	40.60	14	9,478	0.15%
2019/05/15	11	46.15	11	46.63	46.80	0	9,431	0.00%
2019/05/14	18	43.56	3	44.15	43.50	15	9,402	0.16%
2019/05/13	3	44.70	3	45.15	45.00	0	9,449	0.00%
2019/05/10	59	46.62	53	45.73	45.30	6	9,480	0.06%
2019/05/09	23	46.88	5	48.41	46.10	18	9,432	0.19%
2019/05/08	55	48.26	59	48.82	48.70	-4	9,379	-0.04%
2019/05/07	5	46.08	8	47.15	47.50	-3	9,300	-0.03%
2019/05/06	11	44.29	2	44.33	43.80	9	9,223	0.10%
2019/05/03	2	47.25	3	46.70	46.90	-1	9,220	-0.01%
2019/05/02	1	45.85	3	46.80	46.50	-2	9,231	-0.02%
2019/04/30	3	46.10	3	46.50	46.50	0	9,301	0.00%
2019/04/29	21	45.45	17	45.83	45.40	4	9,332	0.04%
2019/04/26	11	49.24	128	48.99	48.70	-117	9,300	-1.26%	大賣/鉅額交易
2019/04/25	125	51.12	1	50.50	51.60	124	9,427	1.32%	大買/鉅額交易
2019/04/24	30	50.60	30	51.02	51.00	0	9,414	0.00%
2019/04/23	14	52.01	11	52.01	50.60	3	9,360	0.03%
2019/04/22	18	53.24	20	53.86	53.80	-2	9,309	-0.02%
2019/04/19	25	51.02	28	50.61	52.00	-3	9,170	-0.03%
2019/04/18	3	48.90	5	48.90	48.15	-2	8,936	-0.02%
2019/04/17	15	47.75	36	48.49	48.55	-21	8,983	-0.23%
2019/04/16	33	48.27	10	48.91	48.00	23	8,901	0.26%
2019/04/12	2	46.35	20	45.90	46.35	-18	8,939	-0.20%
2019/04/11	25	47.98	879	47.39	46.90	-854	8,970	-9.52%	大賣/鉅額交易
2019/04/10	2	47.70	12	47.83	47.95	-10	8,944	-0.11%
2019/04/09	37	48.46	44	48.65	46.55	-7	8,890	-0.08%
2019/04/08	11	50.05	10	50.61	51.10	1	8,932	0.01%
2019/04/03	25	48.99	11	48.65	49.20	14	8,974	0.16%
2019/04/02	10	47.95	18	47.28	48.30	-8	9,024	-0.09%
2019/04/01	13	45.85	7	46.39	45.00	6	8,933	0.07%
2019/03/29	8	45.56	13	46.29	46.60	-5	8,711	-0.06%
2019/03/28	40	44.82	24	45.23	45.80	16	8,632	0.18%
2019/03/27	9	43.60	2	43.55	44.00	7	8,607	0.08%
2019/03/26	13	42.06	14	41.80	41.50	-1	8,614	-0.01%
2019/03/25	6	42.25	6	42.68	43.35	0	8,492	0.00%
2019/03/22	22	44.10	45	43.69	44.20	-23	8,623	-0.27%
2019/03/21	21	42.22	30	42.48	42.15	-9	8,721	-0.10%
2019/03/20	20	41.97	44	41.54	42.00	-24	8,977	-0.27%
2019/03/19	9	39.59	8	39.66	39.90	1	9,202	0.01%
2019/03/18	13	37.48	14	38.13	39.30	-1	9,650	-0.01%
2019/03/14	6	36.65	11	37.00	36.90	-5	10,311	-0.05%
2019/03/13	14	36.44	14	36.34	36.30	0	10,443	0.00%
2019/03/12	13	36.57	2	36.30	36.30	11	10,691	0.10%
2019/03/11	0	0.00	5	36.84	36.70	-5	11,032	-0.05%
2019/03/08	18	37.01	10	36.42	36.30	8	11,377	0.07%
2019/03/07	6	37.65	6	38.17	37.80	0	11,509	0.00%
2019/03/05	6	38.65	9	38.57	38.15	-3	12,156	-0.02%
2019/03/04	14	37.80	21	38.14	38.70	-7	12,150	-0.06%
2019/02/27	19	37.79	10	37.50	37.75	9	12,186	0.07%
2019/02/26	11	38.34	18	38.46	38.50	-7	12,076	-0.06%
2019/02/25	4	36.45	3	36.83	36.80	1	11,876	0.01%
2019/02/22	10	36.25	12	36.11	36.05	-2	11,864	-0.02%
2019/02/21	8	36.98	7	37.35	36.85	1	11,862	0.01%
2019/02/20	0	0.00	5	37.98	37.90	-5	11,865	-0.04%
2019/02/19	2	37.35	15	37.60	38.30	-13	11,809	-0.11%
2019/02/18	11	38.20	7	38.11	37.50	4	11,865	0.03%
2019/02/15	4	37.70	7	37.90	37.60	-3	12,073	-0.02%
2019/02/14	4	38.29	17	38.43	38.15	-13	12,184	-0.11%
2019/02/13	4	38.33	1	38.50	38.10	3	12,103	0.02%
2019/02/12	19	38.49	19	38.56	39.00	0	12,034	0.00%
2019/02/11	1	36.35	6	37.16	37.25	-5	12,048	-0.04%
2019/01/30	0	0.00	2	36.05	35.95	-2	12,073	-0.02%
2019/01/28	6	36.70	0	0.00	36.20	6	12,095	0.05%
2019/01/25	7	35.94	9	36.03	36.00	-2	12,041	-0.02%
2019/01/24	15	35.97	18	36.32	36.00	-3	12,023	-0.02%
2019/01/23	7	34.81	7	35.35	35.65	0	11,935	0.00%
2019/01/22	10	35.61	8	35.41	35.20	2	11,962	0.02%
2019/01/21	8	36.11	8	36.19	36.25	0	11,870	0.00%
2019/01/18	35	36.72	25	36.11	36.75	10	11,812	0.08%
2019/01/17	17	35.56	24	35.46	35.55	-7	11,648	-0.06%
2019/01/16	13	34.47	12	34.69	34.65	1	11,481	0.01%
2019/01/15	14	33.95	15	34.17	34.50	-1	11,490	-0.01%
2019/01/14	8	34.09	8	33.99	34.30	0	11,431	0.00%
2019/01/11	13	33.81	9	33.34	33.25	4	11,357	0.04%
2019/01/10	2	33.70	4	34.45	34.45	-2	11,243	-0.02%
2019/01/09	22	34.88	35	33.92	33.50	-13	11,212	-0.12%
2019/01/08	16	34.82	16	35.01	35.20	0	11,047	0.00%
2019/01/07	12	34.52	8	34.93	34.70	4	10,995	0.04%
2019/01/04	13	34.04	14	33.67	33.50	-1	10,953	-0.01%
2019/01/03	11	33.92	10	34.65	34.70	1	10,943	0.01%
2019/01/02	8	34.08	7	34.64	34.10	1	10,824	0.01%
2018/12/28	19	33.68	18	33.76	33.80	1	10,841	0.01%
2018/12/27	26	34.13	26	34.40	33.65	0	10,850	0.00%
2018/12/26	15	34.77	18	33.91	32.80	-3	10,677	-0.03%
2018/12/25	24	35.93	61	35.86	35.15	-37	10,571	-0.35%
2018/12/24	56	37.33	0	0.00	37.45	56	10,361	0.54%
2018/12/22	6	36.10	6	36.03	35.75	0	10,235	0.00%
2018/12/21	17	35.30	16	35.59	36.30	1	10,278	0.01%
2018/12/20	9	34.94	18	34.67	34.80	-9	10,098	-0.09%
2018/12/19	21	35.86	46	35.34	35.10	-25	9,975	-0.25%
2018/12/18	47	36.44	26	36.40	36.30	21	9,811	0.21%
2018/12/17	75	37.90	70	37.23	37.35	5	9,706	0.05%
2018/12/14	44	36.95	27	36.90	37.20	17	9,423	0.18%
2018/12/13	40	38.41	24	38.02	37.75	16	9,117	0.18%
2018/12/12	153	40.96	92	40.42	39.65	61	8,849	0.69%	大買/
2018/12/11	50	38.57	111	39.04	40.00	-61	8,632	-0.71%	大賣/
2018/12/10	62	36.40	70.4	36.71	36.40	-8.4	8,376	-0.10%
2018/12/07	19	33.84	39	34.87	35.75	-20	8,035	-0.25%
2018/12/06	11	33.11	93	32.99	32.50	-82	7,826	-1.05%
2018/12/05	122	34.48	102	35.00	34.50	20	7,775	0.26%	大買/大賣/
2018/12/04	23	33.92	382	34.63	34.15	-359	7,604	-4.72%	大賣/鉅額交易
2018/12/03	407	33.21	23	33.17	33.45	384	7,323	5.24%	大買/鉅額交易
2018/11/30	5	30.25	3	30.45	30.45	2	7,115	0.03%
2018/11/29	13	31.92	14	30.40	30.00	-1	7,093	-0.01%
2018/11/28	5	30.44	4	31.24	31.15	1	6,655	0.02%
2018/11/27	4	29.98	6	30.35	30.20	-2	6,545	-0.03%
2018/11/26	6	30.57	5	30.74	30.00	1	6,477	0.02%
2018/11/23	2	30.35	0	0.00	29.80	2	6,370	0.03%
2018/11/22	2	30.30	2	29.80	29.80	0	6,320	0.00%
2018/11/21	4	30.28	2	30.15	30.15	2	6,279	0.03%
2018/11/20	5	30.60	0	0.00	30.15	5	6,230	0.08%
2018/11/19	15	30.93	3	30.52	31.00	12	6,184	0.19%
2018/11/16	5	33.00	2	31.95	32.00	3	6,094	0.05%
2018/11/15	10	32.78	6	33.17	32.60	4	6,026	0.07%
2018/11/14	18	32.40	33	32.87	32.90	-15	5,900	-0.25%
2018/11/13	3	30.43	4	30.80	31.10	-1	5,631	-0.02%
2018/11/09	3	28.80	0	0.00	29.30	3	5,449	0.06%
2018/11/08	0	0.00	16	29.66	29.70	-16	5,481	-0.29%
2018/11/07	2	29.60	15	28.57	29.60	-13	5,363	-0.24%
2018/11/06	4	27.10	0	0.00	26.95	4	5,306	0.08%
2018/11/05	0	0.00	13	27.85	28.05	-13	5,299	-0.25%
2018/11/02	10	26.00	0	0.00	25.90	10	5,270	0.19%
2018/10/31	1	24.60	1	24.50	24.65	0	5,317	0.00%
2018/10/30	1	24.70	2	24.05	24.40	-1	5,287	-0.02%
2018/10/29	2	25.15	2	25.13	25.25	0	5,216	0.00%
2018/10/26	10	25.35	1	25.25	25.70	9	5,200	0.17%
2018/10/25	10	26.00	3	26.05	26.00	7	5,151	0.14%
2018/10/24	0	0.00	7	26.94	26.95	-7	5,109	-0.14%
2018/10/23	2	25.50	3	26.00	26.00	-1	5,012	-0.02%
2018/10/16	3	24.68	0	0.00	24.75	3	4,770	0.06%
2018/10/15	2	24.25	2	23.90	23.90	0	4,732	0.00%
2018/10/12	2	23.85	1	23.90	24.25	1	4,700	0.02%
2018/10/11	12	23.96	5	23.95	23.95	7	4,645	0.15%
2018/10/08	11	27.89	7	27.41	26.80	4	4,491	0.09%
2018/10/05	4	28.90	0	0.00	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	3	31.08	16	30.87	30.85	-13	4,247	-0.31%
2018/10/02	10	30.20	0	0.00	30.00	10	4,113	0.24%
2018/09/27	1	29.40	3	29.37	29.40	-2	3,937	-0.05%
2018/09/26	16	30.18	4	29.99	29.90	12	3,854	0.31%
2018/09/25	11	31.59	0	0.00	31.50	11	3,757	0.29%
2018/09/21	35	31.39	0	0.00	31.15	35	3,712	0.94%
2018/09/20	20	32.21	3	32.00	32.00	17	3,638	0.47%
2018/09/19	11	33.07	2	32.90	32.90	9	3,554	0.25%
2018/09/18	10	33.53	3	33.00	33.00	7	3,551	0.20%
2018/09/17	31	34.51	52	34.73	34.30	-21	3,421	-0.61%
2018/09/14	24	33.93	33	33.80	34.00	-9	3,060	-0.29%
2018/09/13	21	32.71	41	32.61	32.60	-20	2,683	-0.75%
2018/09/12	28	31.15	21	31.50	31.15	7	2,380	0.29%
2018/09/11	11	31.41	10	31.90	31.30	1	2,317	0.04%
2018/09/10	14	31.20	24	31.74	31.35	-10	2,210	-0.45%
2018/09/07	42	30.81	27	31.29	30.80	15	2,110	0.71%
2018/09/06	9	31.52	18	32.51	31.00	-9	2,012	-0.45%
2018/09/05	2	31.43	41	31.29	32.50	-39	1,849	-2.11%
2018/09/04	35	29.97	4	30.24	30.00	31	1,631	1.90%
2018/09/03	1	30.15	1	30.45	28.60	0	1,556	0.00%
2018/08/23	0	0.00	1	28.75	29.65	-1	1,495	-0.07%
2018/08/22	0	0.00	1	28.40	28.25	-1	1,478	-0.07%
2018/08/20	0	0.00	3	28.97	27.90	-3	1,467	-0.20%
2018/08/17	0	0.00	1	29.90	29.30	-1	1,438	-0.07%
2018/08/16	1	30.20	4	30.00	30.00	-3	1,431	-0.21%
2018/08/15	1	29.65	0	0.00	30.20	1	1,407	0.07%
2018/08/14	0	0.00	3	29.65	29.80	-3	1,355	-0.22%
2018/08/13	1	29.30	0	0.00	29.40	1	1,316	0.08%
2018/08/10	1	28.60	0	0.00	28.85	1	1,263	0.08%
2018/08/09	1	28.80	0	0.00	28.25	1	1,210	0.08%
2018/08/08	0	0.00	5	28.35	28.20	-5	1,163	-0.43%
2018/08/07	0	0.00	1	27.45	27.45	-1	1,091	-0.09%
2018/07/31	0	0.00	1	27.05	27.10	-1	1,153	-0.09%
2018/07/27	0	0.00	1	26.80	26.75	-1	1,157	-0.09%
2018/07/26	0	0.00	2	26.63	26.80	-2	1,164	-0.17%
2018/07/24	2	26.25	0	0.00	26.45	2	1,180	0.17%
2018/07/23	1	26.15	0	0.00	26.30	1	1,187	0.08%
2018/07/19	0	0.00	1	26.45	26.40	-1	1,218	-0.08%
2018/07/18	1	26.50	1	26.71	26.85	0	1,253	0.00%
2018/07/17	0	0.00	1	26.40	26.40	-1	1,286	-0.08%
2018/07/16	0	0.00	1	27.20	26.85	-1	1,293	-0.08%
2018/07/13	1	27.45	4	27.25	27.20	-3	1,299	-0.23%
2018/07/12	0	0.00	10	26.70	26.65	-10	1,305	-0.77%
2018/07/09	2	26.60	0	0.00	26.60	2	1,384	0.14%
2018/07/06	1	26.60	1	26.70	26.70	0	1,412	0.00%
2018/07/05	0	0.00	1	26.95	26.40	-1	1,443	-0.07%
2018/07/04	3	26.68	2	26.70	26.65	1	1,441	0.07%
2018/07/02	1	27.95	1	27.95	27.95	0	1,467	0.00%
2018/06/28	4	29.00	1	28.65	28.00	3	1,520	0.20%
2018/06/27	2	28.40	2	28.15	29.00	0	1,600	0.00%
2018/06/26	1	26.90	0	0.00	26.95	1	1,690	0.06%
2018/06/25	0	0.00	2	27.00	27.55	-2	1,730	-0.12%
2018/06/22	1	26.65	0	0.00	26.60	1	1,796	0.06%
2018/06/21	1	26.70	0	0.00	26.90	1	1,814	0.06%
2018/06/19	0	0.00	2	26.90	27.05	-2	1,878	-0.11%
2018/06/15	1	27.15	1	26.80	26.45	0	1,902	0.00%
2018/06/14	0	0.00	2	26.80	26.60	-2	1,926	-0.10%
2018/06/13	3	27.15	0	0.00	26.75	3	2,001	0.15%
2018/06/11	1	26.95	0	0.00	26.90	1	2,111	0.05%
2018/06/08	10	26.80	0	0.00	27.00	10	2,188	0.46%
2018/06/07	15	27.25	1	27.35	27.20	14	2,252	0.62%
2018/06/04	1	25.65	3	26.52	26.75	-2	2,999	-0.07%
2018/06/01	2	25.35	0	0.00	25.35	2	3,080	0.06%
2018/05/31	0	0.00	0	25.25	25.25	0	3,302	0.00%
2018/05/28	1	25.75	0	0.00	25.75	1	3,777	0.03%
2018/05/25	10	26.10	1	26.25	26.00	9	3,805	0.24%
2018/05/23	1	25.60	1	25.60	25.60	0	3,840	0.00%
2018/05/22	5	25.60	2	25.63	25.70	3	3,851	0.08%
2018/05/18	1	25.05	0	0.00	25.05	1	3,832	0.03%
2018/05/17	5	25.40	0	0.00	25.25	5	3,828	0.13%
2018/05/14	3	25.17	0	0.00	25.15	3	3,860	0.08%
2018/05/09	0	0.00	1	26.25	26.20	-1	3,837	-0.03%
2018/05/08	0	0.00	2	26.30	26.15	-2	3,838	-0.05%
2018/05/07	2	26.08	0	0.00	25.75	2	3,843	0.05%
2018/05/04	5	26.24	0	0.00	26.10	5	3,837	0.13%
2018/04/30	3	26.93	0	0.00	26.85	3	3,844	0.08%
2018/04/26	0	0.00	2	27.00	26.60	-2	3,864	-0.05%
2018/04/25	1	27.00	1	27.65	27.25	0	3,870	0.00%
2018/04/23	6	28.22	1	29.00	28.20	5	3,854	0.13%
2018/04/20	0	0.00	4	29.60	29.60	-4	3,848	-0.10%
2018/04/18	1	29.70	0	0.00	29.50	1	3,958	0.03%
2018/04/17	0	0.00	1	30.15	29.50	-1	3,946	-0.03%
2018/04/13	1	31.25	0	0.00	30.60	1	3,914	0.03%
2018/04/12	1	30.65	1	30.20	30.35	0	3,892	0.00%
2018/04/11	5	30.60	0	0.00	30.70	5	3,869	0.13%
2018/04/03	5	32.13	6	32.32	32.35	-1	3,825	-0.03%
2018/04/02	0	0.00	41	33.05	32.80	-41	3,795	-1.08%
2018/03/31	3	34.08	6	33.77	33.95	-3	3,746	-0.08%
2018/03/30	16	34.31	9	34.55	33.70	7	3,724	0.19%
2018/03/29	35	34.38	12	34.89	35.70	23	3,609	0.64%
2018/03/28	2	32.85	2	32.85	32.60	0	3,441	0.00%
2018/03/27	4	31.61	5	32.76	32.70	-1	3,386	-0.03%
2018/03/26	1	30.90	5	30.95	31.00	-4	3,293	-0.12%
2018/03/23	5	30.80	12	30.75	30.65	-7	3,271	-0.21%
2018/03/22	6	31.92	0	0.00	32.00	6	3,247	0.18%
2018/03/21	6	32.18	5	32.45	32.35	1	3,193	0.03%
2018/03/20	1	31.85	2	31.90	31.70	-1	3,160	-0.03%
2018/03/19	7	31.14	6	31.29	31.50	1	3,129	0.03%
2018/03/16	5	31.63	4	32.14	31.50	1	3,056	0.03%
2018/03/15	0	0.00	1	32.90	32.95	-1	2,973	-0.03%
2018/03/14	2	33.20	1	32.80	33.00	1	2,939	0.03%
2018/03/13	3	34.15	5	33.98	33.90	-2	2,857	-0.07%
2018/03/12	6	33.36	6	34.00	34.50	0	2,799	0.00%
2018/03/09	11	34.54	36	34.10	34.40	-25	2,570	-0.97%
2018/03/08	17	33.83	14	33.49	34.30	3	2,367	0.13%
2018/03/07	37	33.52	22	33.06	31.90	15	2,037	0.74%
2018/03/06	28	33.14	12	32.88	33.20	16	1,914	0.84%
2018/03/05	21	31.55	45	31.51	32.65	-24	1,688	-1.42%
2018/03/02	10	30.26	14	30.58	29.90	-4	1,423	-0.28%
2018/03/01	1	30.40	5	30.40	30.40	-4	1,289	-0.31%
2018/02/23	0	0.00	3	27.22	27.30	-3	1,141	-0.26%
2018/02/08	0	0.00	2	25.45	25.65	-2	1,122	-0.18%
2018/02/01	0	0.00	5	26.66	26.80	-5	1,173	-0.43%
2018/01/24	5	25.95	0	0.00	26.00	5	1,317	0.38%
2018/01/22	1	26.50	0	0.00	26.40	1	1,342	0.07%
2018/01/12	2	28.20	7	28.04	27.65	-5	1,710	-0.29%
2018/01/04	0	0.00	2	26.68	26.60	-2	1,586	-0.13%
2018/01/03	1	26.60	0	0.00	26.90	1	1,579	0.06%
2018/01/02	2	27.18	0	0.00	27.25	2	1,559	0.13%