南電 (8046)-凱基-站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
188.0
漲跌
▼6.5
漲幅
-3.34%
成交量
3,899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-站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

凱基-站前券商分點個股進出
凱基-站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
2024/04/25	7	188.71	0	0.00	188.00	7	2,880	0.24%
2024/04/24	25.7	193.11	27	192.39	194.50	-1.3	2,849	-0.05%
2024/04/23	17.1	183.84	24	182.65	185.00	-7	2,742	-0.25%
2024/04/22	3.1	173.05	13	175.92	174.50	-9.9	2,657	-0.37%
2024/04/19	16.1	173.23	2.2	172.13	171.50	13.9	2,634	0.53%
2024/04/18	9	179.72	5.1	180.32	179.00	4	2,557	0.15%
2024/04/17	13	182.31	0	0.00	181.50	13	2,527	0.51%
2024/04/16	5	185.20	5	183.70	185.00	0	2,493	0.00%
2024/04/15	18.2	192.70	10	191.25	190.50	8.2	2,500	0.33%
2024/04/12	6	201.17	3.1	200.01	199.00	3	2,528	0.12%
2024/04/11	8.2	200.90	7	201.43	199.50	1.2	2,601	0.05%
2024/04/10	4	205.75	3	204.33	203.00	1	2,740	0.04%
2024/04/09	1	206.50	3.8	206.58	206.50	-2.8	2,765	-0.10%
2024/04/08	3.8	206.20	2	206.25	206.50	1.8	2,794	0.06%
2024/04/03	4	208.63	9.1	209.06	209.00	-5.1	2,805	-0.18%
2024/04/02	4.1	209.00	6.1	208.42	208.00	-2	2,809	-0.07%
2024/04/01	10.1	207.36	18	208.00	209.50	-8	2,812	-0.28%
2024/03/29	4.1	199.93	7.1	200.92	200.50	-2.9	2,785	-0.10%
2024/03/28	14.1	198.72	7.1	199.29	198.00	7	2,778	0.25%
2024/03/27	4	202.00	2	202.50	202.00	2	2,823	0.07%
2024/03/26	4	205.63	1	212.00	204.00	3	2,872	0.10%
2024/03/25	9	209.00	5	208.50	208.50	4	2,937	0.14%
2024/03/22	8	211.44	4	211.00	211.00	4	2,996	0.13%
2024/03/21	3	213.17	5.1	212.30	212.00	-2.1	3,036	-0.07%
2024/03/20	11	211.27	9.3	212.58	212.50	1.8	3,096	0.06%
2024/03/19	12.1	210.71	6.1	211.40	211.50	6	3,104	0.19%
2024/03/18	2	204.25	12.6	209.68	211.00	-10.6	3,115	-0.34%
2024/03/15	2.3	201.30	1.4	201.53	202.00	0.9	3,110	0.03%
2024/03/14	0	0.00	5	203.50	206.00	-5	3,108	-0.16%
2024/03/13	4.2	205.20	2	205.00	203.00	2.2	3,126	0.07%
2024/03/12	1	208.50	5.1	209.00	209.00	-4.1	3,128	-0.13%
2024/03/11	1	207.00	4.1	205.52	207.50	-3.1	3,199	-0.10%
2024/03/08	13	205.31	5.2	205.44	206.50	7.9	3,322	0.24%
2024/03/07	2.1	204.71	7	204.93	203.50	-4.9	3,378	-0.15%
2024/03/06	12.3	206.96	3	207.67	206.00	9.3	3,388	0.27%
2024/03/05	8	211.06	3	211.83	210.00	5	3,400	0.15%
2024/03/04	5.2	209.02	5	209.60	209.00	0.2	3,442	0.01%
2024/03/01	5.4	212.12	8.3	212.38	210.50	-3	3,459	-0.09%
2024/02/29	6.1	208.93	3	209.67	211.50	3.1	3,458	0.09%
2024/02/27	20.6	213.20	6	212.00	210.50	14.5	3,424	0.42%
2024/02/26	7	221.43	2	222.25	221.00	5	3,357	0.15%
2024/02/23	6.3	223.07	8.3	222.75	221.50	-2	3,390	-0.06%
2024/02/22	9	224.83	7	225.86	225.00	2	3,425	0.06%
2024/02/21	3	228.33	4	228.13	228.00	-1	3,411	-0.03%
2024/02/20	4	229.38	22	229.50	229.50	-18	3,414	-0.53%
2024/02/19	15.1	230.84	5.2	230.64	230.50	10	3,454	0.29%
2024/02/16	1	227.50	41.1	227.04	228.00	-40.1	3,462	-1.16%
2024/02/15	4.1	223.34	0	0.00	224.50	4.1	3,465	0.12%
2024/02/05	1	224.00	0	0.00	225.50	1	3,451	0.03%
2024/02/02	2	227.25	1	227.00	227.50	1	3,491	0.03%
2024/02/01	0	226.00	0	0.00	226.50	0	3,533	0.00%
2024/01/31	2.1	228.21	3	227.67	227.00	-0.9	3,579	-0.03%
2024/01/30	3	229.00	4.5	229.56	227.00	-1.5	3,603	-0.04%
2024/01/29	1	228.50	3.1	228.01	228.00	-2.1	3,628	-0.06%
2024/01/25	3.1	225.19	10	225.40	224.50	-6.9	3,778	-0.18%
2024/01/24	9.1	226.22	4	225.75	225.50	5.1	3,781	0.13%
2024/01/23	2	226.25	5	227.70	227.50	-3	3,825	-0.08%
2024/01/22	1.1	223.55	2.1	225.04	225.00	-1	3,827	-0.02%
2024/01/19	6	221.50	49	221.98	221.50	-43	3,865	-1.11%
2024/01/18	63.1	218.69	13.2	218.50	216.50	50	3,906	1.28%
2024/01/17	14.2	220.69	1.5	220.83	218.50	12.7	3,917	0.32%
2024/01/16	54.2	221.52	2	223.25	223.50	52.2	3,903	1.34%
2024/01/15	67.1	225.16	6	227.42	224.00	61.1	3,890	1.57%
2024/01/12	3.1	228.21	6	228.83	229.00	-2.9	3,882	-0.07%
2024/01/11	1	226.50	0	0.00	228.00	1	3,931	0.03%
2024/01/10	0	0.00	2	225.25	225.50	-2	3,980	-0.05%
2024/01/09	59.2	226.19	2	227.00	226.00	57.2	3,991	1.43%
2024/01/08	112.4	225.92	1	226.50	224.50	111.4	3,978	2.80%	大買/鉅額交易
2024/01/05	13.4	228.78	0.6	229.13	227.00	12.8	3,914	0.33%
2024/01/04	129.9	234.56	15	233.77	231.00	114.9	3,860	2.98%	大買/鉅額交易
2024/01/03	40.6	243.75	1	243.50	243.00	39.6	3,772	1.05%
2024/01/02	5	250.50	2	251.25	250.00	3	3,822	0.08%
2023/12/29	3.1	250.84	3.1	250.96	251.50	-0.1	3,818	0.00%
2023/12/28	4	247.38	4	248.00	248.00	0	3,827	0.00%
2023/12/27	6	249.58	105.3	249.51	250.00	-99.3	3,836	-2.59%	大賣/
2023/12/26	1	247.00	1.1	248.48	247.50	-0.1	3,883	0.00%
2023/12/25	12.3	244.70	2	243.75	246.00	10.3	3,936	0.26%
2023/12/22	9.1	242.17	11	242.91	241.50	-1.9	3,974	-0.05%
2023/12/21	15	244.37	8.1	245.07	244.50	6.9	3,952	0.17%
2023/12/20	2	245.75	2.1	246.56	245.50	-0.1	3,964	0.00%
2023/12/19	4.1	247.65	1.1	247.95	244.50	3	3,977	0.08%
2023/12/18	2.1	248.07	8	249.13	251.50	-5.9	3,974	-0.15%
2023/12/15	31.2	252.71	7.5	253.32	252.50	23.7	4,052	0.59%
2023/12/14	1.2	251.43	9.5	251.35	252.00	-8.4	4,078	-0.20%
2023/12/13	3.1	249.51	1	250.46	250.00	2	4,157	0.05%
2023/12/12	7.1	249.93	1	248.04	248.00	6	4,381	0.14%
2023/12/11	6	252.50	4.1	253.49	252.50	2	4,415	0.04%
2023/12/08	3	249.83	12	250.58	250.00	-9	4,443	-0.20%
2023/12/07	6.1	248.26	4	247.63	247.00	2.1	4,529	0.05%
2023/12/06	20.1	250.53	4	251.13	249.00	16.1	4,527	0.35%
2023/12/05	6	250.42	107	254.82	252.50	-101	4,476	-2.26%	大賣/
2023/12/04	27	246.94	11	248.46	250.50	16	4,364	0.37%
2023/12/01	8	245.06	12	245.97	249.50	-4	4,269	-0.09%
2023/11/30	14	248.82	3.3	250.15	248.00	10.7	4,251	0.25%
2023/11/29	3	251.00	85.1	250.38	251.00	-82.1	4,252	-1.93%
2023/11/28	3	240.84	7	242.57	245.00	-4	4,208	-0.09%
2023/11/27	5	238.40	1	239.00	239.00	4	4,170	0.10%
2023/11/24	1	238.00	2.1	238.80	238.00	-1.1	4,195	-0.03%
2023/11/22	4.1	238.61	0	242.00	237.00	4	4,265	0.09%
2023/11/21	3	241.00	4	242.76	242.50	-1	4,264	-0.02%
2023/11/20	0	0.00	2	239.25	239.00	-2	4,280	-0.05%
2023/11/17	7	236.36	3	237.50	237.00	4	4,269	0.09%
2023/11/16	4	236.50	1	238.49	238.50	3	4,271	0.07%
2023/11/15	1	236.00	11	236.82	235.50	-10	4,240	-0.24%
2023/11/14	3	231.17	4	231.50	230.50	-1	4,201	-0.02%
2023/11/13	7	230.86	9	231.83	230.50	-2	4,221	-0.05%
2023/11/10	4.2	225.22	5	226.58	228.00	-0.9	4,226	-0.02%
2023/11/09	11.4	229.28	6	228.50	227.50	5.4	4,200	0.13%
2023/11/08	13	231.04	10	232.40	231.00	3	4,201	0.07%
2023/11/07	9	233.28	7	233.21	232.50	2	4,181	0.05%
2023/11/06	5.1	234.82	4	236.38	237.00	1.1	4,201	0.03%
2023/11/03	25	234.40	18	234.69	232.50	7	4,199	0.17%
2023/11/02	1	243.00	2	246.00	243.00	-1	4,130	-0.02%
2023/11/01	52	239.99	0	0.00	240.00	52	4,126	1.26%
2023/10/31	3	236.17	2.1	235.97	236.00	0.9	4,181	0.02%
2023/10/30	52	233.94	2	231.75	232.00	50	4,263	1.17%
2023/10/27	52	233.41	5	233.60	233.50	47	4,309	1.09%
2023/10/26	11.1	229.73	9	229.44	229.00	2.1	4,322	0.05%
2023/10/25	54	238.96	3	238.50	238.00	51	4,282	1.19%
2023/10/24	2.1	235.17	2	238.25	238.00	0.1	4,327	0.00%
2023/10/23	53	237.94	1	236.50	237.00	52	4,353	1.19%
2023/10/20	2	237.50	4	238.25	239.50	-2	4,398	-0.05%
2023/10/19	16	242.16	2	246.75	242.50	14	4,421	0.32%
2023/10/18	3	251.34	2	252.50	250.50	1	4,439	0.02%
2023/10/17	1	256.00	6	256.00	255.50	-5	4,458	-0.11%
2023/10/16	4	252.00	1	255.00	253.00	3	4,580	0.07%
2023/10/13	3	257.67	1	256.00	257.00	2	4,789	0.04%
2023/10/12	1	257.50	1	258.50	256.50	0	4,835	0.00%
2023/10/11	2	257.00	5	257.50	260.00	-3	4,923	-0.06%
2023/10/06	12	256.42	10	254.55	251.50	2	5,040	0.04%
2023/10/05	5	262.50	3	261.00	260.50	2	5,050	0.04%
2023/10/04	8	258.00	8	260.63	264.00	0	5,058	0.00%
2023/10/03	9	264.94	5	264.10	262.00	4	5,070	0.08%
2023/10/02	3	268.33	7	271.00	267.50	-4	5,179	-0.08%
2023/09/28	7	266.79	10	268.65	266.50	-3	5,182	-0.06%
2023/09/27	6	263.33	1	262.50	265.00	5	5,166	0.10%
2023/09/26	7	264.29	2	265.00	263.00	5	5,193	0.10%
2023/09/25	4	269.13	7	268.07	269.00	-3	5,186	-0.06%
2023/09/22	7	262.29	9	266.45	267.00	-2	5,138	-0.04%
2023/09/21	0	0.00	2	263.00	263.50	-2	5,088	-0.04%
2023/09/20	13.2	264.31	3	263.33	260.50	10.2	5,100	0.20%
2023/09/19	5	272.60	15.6	274.01	271.00	-10.6	5,047	-0.21%
2023/09/18	9	271.56	25.2	273.27	272.50	-16.1	4,983	-0.32%
2023/09/15	20	269.80	250.2	266.57	272.00	-230.2	4,889	-4.71%	大賣/鉅額交易
2023/09/14	11	257.41	8	258.94	259.00	3	4,683	0.06%
2023/09/13	5	258.70	2	260.50	257.50	3	4,665	0.06%
2023/09/12	9	258.61	73.2	259.29	260.50	-64.2	4,689	-1.37%
2023/09/11	1.1	250.48	4	250.00	251.00	-3	4,724	-0.06%
2023/09/08	7	247.36	2	250.50	249.00	5	4,791	0.10%
2023/09/07	0	249.50	3	250.50	250.00	-3	4,860	-0.06%
2023/09/06	3	249.00	1	249.00	249.00	2	4,890	0.04%
2023/09/05	2	247.51	0	0.00	248.00	2	4,945	0.04%
2023/09/04	1.1	249.88	18	248.28	250.00	-17	5,054	-0.34%
2023/09/01	1	241.50	3	243.00	243.00	-2	5,138	-0.04%
2023/08/31	3	242.33	1	242.00	241.50	2	5,234	0.04%
2023/08/30	13	243.27	11	243.10	243.00	2	5,299	0.04%
2023/08/29	14	243.21	9	242.61	244.00	5	5,405	0.09%
2023/08/28	2	234.75	7	237.07	236.50	-5	5,416	-0.09%
2023/08/25	3	231.67	0	0.00	231.00	3	5,489	0.05%
2023/08/24	1	236.00	6	237.25	239.50	-5	5,579	-0.09%
2023/08/23	1.1	230.09	4	231.50	230.50	-2.9	5,698	-0.05%
2023/08/22	1.1	229.50	3	230.83	229.50	-1.9	5,872	-0.03%
2023/08/21	6.2	228.16	0	0.00	228.00	6.2	6,151	0.10%
2023/08/18	1.1	233.81	1	231.00	231.00	0.1	6,247	0.00%
2023/08/17	8.1	233.27	8.3	234.18	236.50	-0.2	6,326	0.00%
2023/08/16	5.1	238.38	3	237.50	236.00	2.1	6,441	0.03%
2023/08/15	0	0.00	5	236.20	236.50	-5	6,553	-0.08%
2023/08/14	56	231.90	5.6	231.98	232.00	50.4	6,639	0.76%
2023/08/11	3	239.33	2	241.00	238.50	1	6,726	0.01%
2023/08/10	9.1	240.77	2	238.50	238.50	7.1	6,828	0.10%
2023/08/09	4	246.75	1	246.60	247.00	3	6,830	0.04%
2023/08/08	4	246.25	5	245.50	245.00	-1	6,867	-0.01%
2023/08/07	5.1	252.03	0	0.00	250.50	5.1	6,877	0.07%
2023/08/04	16.2	251.99	7	252.57	252.50	9.2	6,923	0.13%
2023/08/02	10	254.70	13	252.77	251.50	-3	7,040	-0.04%
2023/08/01	57	248.54	7	250.93	249.50	50	7,091	0.71%
2023/07/31	6.1	252.93	4	249.25	248.00	2.1	7,135	0.03%
2023/07/28	2	250.75	6	253.33	254.50	-4	7,229	-0.06%
2023/07/27	9.1	250.45	3	252.33	250.00	6.1	7,271	0.08%
2023/07/26	4.1	257.11	8	255.38	254.50	-3.9	7,344	-0.05%
2023/07/25	8.1	261.74	4.1	262.93	258.00	4	7,480	0.05%
2023/07/24	10	263.45	3.1	263.18	261.50	6.9	7,518	0.09%
2023/07/21	28	259.73	1	258.00	258.00	27	7,599	0.36%
2023/07/20	10	267.70	8.2	272.06	267.00	1.9	7,689	0.02%
2023/07/19	38.3	271.53	25.4	270.43	266.50	12.9	7,723	0.17%
2023/07/18	13.1	271.87	35.2	271.95	275.50	-22.1	7,678	-0.29%
2023/07/17	13	263.88	10	264.15	262.50	3	7,491	0.04%
2023/07/14	21.1	266.34	23.2	266.81	266.00	-2.1	7,540	-0.03%
2023/07/13	20.4	264.99	31.3	264.82	264.50	-10.9	7,468	-0.15%
2023/07/12	21.1	249.19	14.1	251.90	254.50	7	7,352	0.09%
2023/07/11	3.1	245.56	9	246.22	247.00	-5.9	7,336	-0.08%
2023/07/10	149.3	245.53	2	246.25	243.50	147.3	7,441	1.98%	大買/鉅額交易
2023/07/07	91.3	249.27	6.2	249.13	246.50	85.1	7,447	1.14%
2023/07/06	10.2	257.17	9	257.11	255.50	1.2	7,352	0.02%
2023/07/05	4.1	262.40	4.1	265.79	261.50	0	7,356	0.00%
2023/07/04	63.2	262.74	3	262.33	262.00	60.2	7,334	0.82%
2023/07/03	50	270.00	8.4	269.00	270.00	41.6	7,384	0.56%
2023/06/30	3.1	262.56	2.1	264.05	264.00	1	7,531	0.01%
2023/06/29	4.1	263.52	0	0.00	262.50	4.1	7,637	0.05%
2023/06/28	22.3	265.07	4	262.38	262.00	18.3	7,679	0.24%
2023/06/27	10.2	271.88	3.1	274.10	268.50	7.1	7,779	0.09%
2023/06/26	2	274.00	6.1	276.43	275.00	-4.1	7,818	-0.05%
2023/06/21	9	279.00	8.1	280.00	278.00	0.9	8,025	0.01%
2023/06/20	8	279.06	9.4	279.66	281.50	-1.4	8,127	-0.02%
2023/06/19	6	277.83	5.1	278.02	278.00	0.9	8,249	0.01%
2023/06/16	9.2	280.27	14	280.43	279.50	-4.9	8,322	-0.06%
2023/06/15	43.1	282.67	8	283.75	281.00	35.1	8,296	0.42%
2023/06/14	4.1	294.13	18	294.03	293.50	-14	8,249	-0.17%
2023/06/13	6	291.33	21	291.83	293.00	-15	8,253	-0.18%
2023/06/12	6.3	284.21	5	284.90	286.00	1.3	8,243	0.02%
2023/06/09	14.4	284.39	82	284.07	284.50	-67.7	8,308	-0.81%
2023/06/08	13.3	282.69	9	281.56	282.00	4.3	8,401	0.05%
2023/06/07	13.5	291.23	3	291.83	290.00	10.5	8,463	0.12%
2023/06/06	14.2	298.86	4	296.77	296.50	10.1	8,514	0.12%
2023/06/05	11.2	305.51	3	306.83	305.00	8.2	8,504	0.10%
2023/06/02	4.3	303.18	28	305.18	308.00	-23.8	8,495	-0.28%
2023/06/01	10.2	298.17	1.1	301.90	298.50	9.2	8,464	0.11%
2023/05/31	5.1	297.43	12.1	299.62	303.00	-7	8,667	-0.08%
2023/05/30	16.2	295.08	11	295.73	294.00	5.2	8,725	0.06%
2023/05/29	61.3	301.45	142.1	307.77	302.50	-80.8	8,686	-0.93%	大賣/
2023/05/26	41	304.37	37.4	306.78	303.00	3.6	8,597	0.04%
2023/05/25	22	302.66	193	299.99	302.50	-171	8,464	-2.02%	大賣/鉅額交易
2023/05/24	7.1	287.84	11.1	288.26	292.00	-4	8,223	-0.05%
2023/05/23	6.1	284.44	22.3	284.89	289.00	-16.2	8,138	-0.20%
2023/05/22	26.6	284.34	8	283.75	281.50	18.6	8,079	0.23%
2023/05/19	1.2	288.00	63	290.12	293.00	-61.8	7,965	-0.78%
2023/05/18	12	288.16	12	286.96	285.50	0	7,929	0.00%
2023/05/17	8.1	287.27	2.1	286.56	286.50	6.1	7,927	0.08%
2023/05/16	12	288.42	16.1	289.19	288.50	-4.1	7,854	-0.05%
2023/05/15	12.1	281.25	4	283.38	281.00	8.1	7,773	0.10%
2023/05/12	1	279.95	22.2	285.71	287.00	-21.2	7,789	-0.27%
2023/05/11	2.1	280.07	2.1	280.74	278.00	0	7,758	0.00%
2023/05/10	2	282.26	1.2	283.87	282.50	0.9	7,761	0.01%
2023/05/09	4	283.63	21.4	285.74	287.50	-17.4	7,767	-0.22%
2023/05/08	24	282.29	41	284.49	281.00	-17	7,773	-0.22%
2023/05/05	11	275.55	26.1	274.70	277.50	-15.1	7,758	-0.19%
2023/05/04	58.1	270.70	46	267.02	272.50	12	7,857	0.15%
2023/05/03	7.2	274.44	8.2	277.18	276.00	-1	7,900	-0.01%
2023/05/02	3	275.33	10	278.20	277.50	-7	7,915	-0.09%
2023/04/28	30	274.37	51.2	274.40	274.50	-21.2	7,942	-0.27%
2023/04/27	38	266.37	1.5	265.86	266.50	36.6	7,815	0.47%
2023/04/26	4.1	260.48	4.6	262.94	269.00	-0.6	7,812	-0.01%
2023/04/25	10.1	263.58	6	268.83	258.00	4	7,838	0.05%
2023/04/24	40.1	267.12	5	264.70	268.50	35.1	7,743	0.45%
2023/04/21	10.1	260.90	15	261.00	260.00	-4.9	7,734	-0.06%
2023/04/20	13	255.15	42	255.00	255.00	-29	7,732	-0.38%
2023/04/19	12.4	257.20	6.1	256.57	254.00	6.3	7,858	0.08%
2023/04/18	7.1	263.73	3.1	266.17	263.00	4.1	7,907	0.05%
2023/04/17	2	261.48	2.1	262.83	264.50	0	8,079	0.00%
2023/04/14	5.1	262.74	4	262.75	263.00	1.1	8,253	0.01%
2023/04/13	34.2	265.26	29.1	265.34	264.00	5.2	8,265	0.06%
2023/04/12	3.1	273.50	1.2	272.30	274.50	2	8,201	0.02%
2023/04/11	19	274.18	3.1	277.35	274.00	15.9	8,246	0.19%
2023/04/10	5	273.30	3	277.00	275.50	2	8,270	0.02%
2023/04/07	8	274.19	5	274.50	274.00	3	8,272	0.04%
2023/04/06	24.2	274.17	36	274.10	274.50	-11.8	8,283	-0.14%
2023/03/31	41.3	283.30	33.1	283.66	283.00	8.2	8,310	0.10%
2023/03/30	4	278.63	17.1	279.22	281.00	-13.1	8,315	-0.16%
2023/03/29	11.1	274.50	14	274.04	272.00	-3	8,478	-0.03%
2023/03/28	78	274.85	66.5	275.61	273.50	11.5	8,836	0.13%
2023/03/27	30.1	284.93	28	283.41	285.50	2.1	8,862	0.02%
2023/03/24	19.3	286.25	40.2	287.31	286.50	-20.9	9,014	-0.23%
2023/03/23	5.2	279.39	56	278.69	280.50	-50.9	8,871	-0.57%
2023/03/22	22.3	275.46	45.1	276.12	275.50	-22.8	8,921	-0.26%
2023/03/21	37	264.30	14.4	267.75	269.00	22.6	8,944	0.25%
2023/03/20	9.2	263.00	7	263.71	262.50	2.2	8,933	0.02%
2023/03/17	5	262.50	12.5	262.16	261.00	-7.5	9,094	-0.08%
2023/03/16	8	259.25	15.1	260.17	259.00	-7.1	9,229	-0.08%
2023/03/15	7.2	262.06	8.1	263.38	259.50	-0.9	9,580	-0.01%
2023/03/14	28.1	260.68	12	259.63	260.00	16.1	9,712	0.17%
2023/03/13	50	259.96	45.3	259.31	266.00	4.8	9,889	0.05%
2023/03/10	35.1	261.72	34.1	262.63	260.00	1	9,931	0.01%
2023/03/09	27.1	267.33	39	266.50	266.50	-12	10,174	-0.12%
2023/03/08	3	262.00	10.1	261.55	263.00	-7.1	10,063	-0.07%
2023/03/07	8.2	257.81	8	257.50	258.50	0.2	10,084	0.00%
2023/03/06	7.6	261.64	21	261.79	261.00	-13.4	10,128	-0.13%
2023/03/03	67.1	259.59	142.1	259.11	259.00	-75	10,261	-0.73%	大賣/
2023/03/02	77.3	245.42	6	250.50	250.50	71.3	10,165	0.70%
2023/03/01	5	236.00	3	238.17	240.50	2	10,116	0.02%
2023/02/24	9.2	236.10	11	236.91	235.00	-1.9	10,158	-0.02%
2023/02/23	3	240.83	3	242.17	243.00	0	10,183	0.00%
2023/02/22	3.3	242.49	3	241.67	240.00	0.3	10,408	0.00%
2023/02/21	7	246.71	1	247.00	247.00	6	10,602	0.06%
2023/02/20	5.4	246.23	3	245.17	244.00	2.4	10,845	0.02%
2023/02/17	1	245.50	4.1	245.02	245.50	-3.1	11,153	-0.03%
2023/02/16	13.2	247.15	44	246.43	247.50	-30.9	11,793	-0.26%
2023/02/15	6	239.58	2	240.75	244.00	4	11,900	0.03%
2023/02/14	3	237.00	6	237.33	238.50	-3	11,952	-0.03%
2023/02/13	3	234.69	4	235.25	233.00	-1	12,322	-0.01%
2023/02/10	10	238.90	10	237.70	237.00	0	12,572	0.00%
2023/02/09	2	242.25	2	243.00	243.00	0	12,694	0.00%
2023/02/08	14	244.79	18	245.72	244.00	-4	12,976	-0.03%
2023/02/07	8	242.94	68	240.44	244.00	-60	13,058	-0.46%
2023/02/06	109.1	240.15	153	240.18	239.00	-43.9	13,207	-0.33%	大買/大賣/
2023/02/03	28.1	259.35	20.3	257.41	255.00	7.9	13,161	0.06%
2023/02/02	15.4	259.86	27	261.33	264.50	-11.7	13,207	-0.09%
2023/02/01	110	256.99	38.2	253.82	255.50	71.8	13,225	0.54%	大買/
2023/01/31	6	244.17	1	245.50	243.00	5	13,197	0.04%
2023/01/30	15	243.53	19	240.35	246.00	-4	13,404	-0.03%
2023/01/16	2	232.75	2.2	232.82	233.00	-0.2	13,839	0.00%
2023/01/13	13	235.46	15	231.47	230.00	-2	14,000	-0.01%
2023/01/12	22	235.07	25	234.22	232.00	-3	14,152	-0.02%
2023/01/11	3	235.83	3	234.67	234.00	0	14,447	0.00%
2023/01/10	20	233.93	16	234.19	236.50	4	14,660	0.03%
2023/01/09	85	235.38	58	232.11	236.00	27	14,843	0.18%
2023/01/06	8	224.68	28	225.02	227.50	-20	14,819	-0.14%
2023/01/05	64	220.70	67	218.76	219.50	-3	14,815	-0.02%
2023/01/04	14.2	225.73	6	224.58	223.00	8.2	14,728	0.06%
2023/01/03	25	228.92	16	230.34	233.00	9	14,662	0.06%
2022/12/30	28	229.16	19	231.37	227.00	9	14,732	0.06%
2022/12/29	28	230.59	41	230.30	231.00	-13	14,768	-0.09%
2022/12/28	3	234.33	4	234.25	231.50	-1	14,913	-0.01%
2022/12/27	4	240.38	3	238.50	238.00	1	15,074	0.01%
2022/12/26	10.1	237.50	28	238.91	237.00	-17.9	15,149	-0.12%
2022/12/23	45	241.52	22	237.98	242.00	23	15,276	0.15%
2022/12/22	15	239.97	24	241.10	243.00	-9	15,283	-0.06%
2022/12/21	55.1	237.19	43	238.80	237.00	12	15,279	0.08%
2022/12/20	173.2	240.83	163	243.54	241.50	10.2	15,189	0.07%	大買/大賣/
2022/12/19	13	258.54	8	257.75	257.00	5	14,930	0.03%
2022/12/16	135.1	262.12	218	262.80	260.00	-82.9	14,855	-0.56%	大買/大賣/
2022/12/15	11	272.36	13	272.65	274.00	-2	14,757	-0.01%
2022/12/14	125	272.65	14	271.79	274.00	111	14,743	0.75%	大買/鉅額交易
2022/12/13	31.1	274.75	9	276.00	270.00	22.1	14,790	0.15%
2022/12/12	6.1	279.92	5	281.10	281.00	1.1	14,675	0.01%
2022/12/09	30	282.68	42	288.54	281.50	-12	14,751	-0.08%
2022/12/08	32	283.95	17	282.51	287.00	15	14,641	0.10%
2022/12/07	108.1	287.77	242	285.16	278.50	-134	14,622	-0.92%	大買/大賣/鉅額交易
2022/12/06	37.1	308.51	21	311.00	304.50	16.1	14,293	0.11%
2022/12/05	24	308.06	40	309.35	310.50	-16	14,155	-0.11%
2022/12/02	18	289.14	39	291.94	295.50	-21	13,957	-0.15%
2022/12/01	34	287.32	185.2	285.87	286.50	-151.2	13,977	-1.08%	大賣/鉅額交易
2022/11/30	1	269.47	10	270.00	269.50	-9	13,656	-0.07%
2022/11/29	110.1	267.14	4	267.38	267.00	106.1	13,768	0.77%	大買/鉅額交易
2022/11/28	6	271.50	5	270.90	273.00	1	13,889	0.01%
2022/11/25	16	273.97	36	274.72	271.00	-20	14,066	-0.14%
2022/11/24	4	264.38	11	267.28	270.00	-7	13,891	-0.05%
2022/11/23	10	259.85	211	260.27	259.00	-201	13,814	-1.45%	大賣/鉅額交易
2022/11/22	25	262.18	30	258.33	262.00	-5	13,857	-0.04%
2022/11/21	6	260.42	15	262.00	261.00	-9	13,867	-0.06%
2022/11/18	68	260.59	37	262.12	258.00	31	13,855	0.22%
2022/11/17	136	268.17	86	268.25	267.50	50	13,777	0.36%	大買/
2022/11/16	134	269.00	103.1	268.93	272.50	30.9	13,810	0.22%	大買/大賣/
2022/11/15	120	266.42	95	262.62	270.50	25	13,909	0.18%	大買/
2022/11/14	188.1	260.13	89	259.69	263.00	99.1	13,834	0.72%	大買/
2022/11/11	2	256.50	28	256.50	256.50	-26	13,368	-0.19%
2022/11/10	13	232.81	6	233.41	233.50	7	13,309	0.05%
2022/11/09	67	230.96	52.2	229.74	234.50	14.8	13,340	0.11%
2022/11/08	111	219.41	137	221.22	219.00	-26	13,260	-0.20%	大買/大賣/
2022/11/07	29	217.28	28	215.14	214.50	1	13,156	0.01%
2022/11/04	34	214.02	31	212.94	217.00	3	13,147	0.02%
2022/11/03	29	214.81	13	215.92	217.00	16	12,958	0.12%
2022/11/02	55.1	215.31	6	215.50	217.50	49.1	12,985	0.38%
2022/11/01	12	210.08	10	209.85	208.50	2	12,849	0.02%
2022/10/31	34	212.04	43	211.45	211.50	-9	12,874	-0.07%
2022/10/28	2	208.25	23	209.72	208.50	-21	12,879	-0.16%
2022/10/27	22	201.55	14	202.50	207.00	8	12,750	0.06%
2022/10/26	46	201.72	33	200.52	199.50	13	12,741	0.10%
2022/10/25	46	207.70	28.2	208.83	207.00	17.8	12,665	0.14%
2022/10/24	27	208.02	57	206.81	207.50	-30	12,654	-0.24%
2022/10/21	21	200.64	28	202.07	195.00	-7	12,710	-0.06%
2022/10/20	28	199.27	28	197.50	199.50	0	12,735	0.00%
2022/10/19	49	207.39	21	205.12	205.00	28	12,665	0.22%
2022/10/18	50	200.27	43	200.47	201.00	7	12,497	0.06%
2022/10/17	18	190.94	15	190.54	195.00	3	12,474	0.02%
2022/10/14	14	193.78	10	192.75	195.50	4	12,509	0.03%
2022/10/13	33	182.50	29	179.38	178.00	4	12,619	0.03%
2022/10/12	3	189.67	2	191.50	189.00	1	12,571	0.01%
2022/10/11	36.1	192.21	46	189.86	187.50	-9.9	12,616	-0.08%
2022/10/07	13	204.77	2	205.25	204.00	11	12,604	0.09%
2022/10/06	22	204.61	5	202.40	207.00	17	12,628	0.13%
2022/10/05	50.1	201.39	41	201.85	200.50	9.1	12,668	0.07%
2022/10/04	16.5	198.08	4	194.13	198.00	12.5	12,570	0.10%
2022/10/03	8	189.18	8	184.31	188.50	0	12,519	0.00%
2022/09/30	58	185.49	33	183.92	189.00	25	12,630	0.20%
2022/09/29	2	192.00	3	188.67	186.00	-1	12,684	-0.01%
2022/09/28	146	191.65	20	190.70	187.00	126	12,715	0.99%	大買/鉅額交易
2022/09/27	14	198.86	7	196.57	200.00	7	12,759	0.05%
2022/09/26	11	197.59	25	195.96	193.00	-14	12,737	-0.11%
2022/09/23	9	206.83	1	206.50	205.00	8	12,722	0.06%
2022/09/22	9	207.78	13	209.42	207.00	-4	12,698	-0.03%
2022/09/21	6	215.92	7	217.50	216.00	-1	12,641	-0.01%
2022/09/20	68	219.26	68	218.32	220.50	0	12,644	0.00%
2022/09/19	0	0.00	4	223.88	222.00	-4	12,513	-0.03%
2022/09/16	97	225.32	13.1	224.32	221.50	83.9	12,492	0.67%
2022/09/15	8	230.88	2	230.50	228.00	6	12,403	0.05%
2022/09/14	99	229.20	12	228.92	229.50	87	12,408	0.70%
2022/09/13	10	241.40	2	242.00	240.00	8	12,285	0.07%
2022/09/12	5	247.60	9	248.17	246.50	-4	12,262	-0.03%
2022/09/08	36	241.63	28	243.02	242.00	8	12,336	0.06%
2022/09/07	91	243.46	78	241.75	242.00	13	12,397	0.10%
2022/09/06	2	252.00	18.1	250.75	250.50	-16.1	12,319	-0.13%
2022/09/05	3	249.34	3	250.33	247.50	0	12,305	0.00%
2022/09/02	32.1	245.92	14	247.79	243.00	18.1	12,206	0.15%
2022/09/01	25.1	252.85	18	254.25	244.50	7.1	12,032	0.06%
2022/08/31	42.6	269.55	42.1	266.56	270.50	0.5	11,794	0.00%
2022/08/30	14	266.29	9.1	267.22	267.50	5	11,767	0.04%
2022/08/29	12	261.08	10	264.95	266.50	2	11,715	0.02%
2022/08/26	5.2	281.35	19	282.03	278.00	-13.8	11,605	-0.12%
2022/08/25	9.4	276.07	12	275.33	276.00	-2.6	11,562	-0.02%
2022/08/24	9	273.22	44	270.18	270.00	-35	11,603	-0.30%
2022/08/23	56.2	277.26	36	279.68	274.00	20.2	11,453	0.18%
2022/08/22	100	297.73	30.1	295.53	288.00	69.9	11,245	0.62%
2022/08/19	32	284.91	102	286.29	295.00	-70	10,925	-0.64%	大賣/
2022/08/18	31.1	274.76	28	276.27	281.50	3.1	10,763	0.03%
2022/08/17	26	278.17	8	278.69	278.00	18	10,705	0.17%
2022/08/16	26	279.71	7	281.14	277.00	19	10,591	0.18%
2022/08/15	81	278.75	24.1	276.48	282.00	56.9	10,432	0.55%
2022/08/12	8	260.75	6.1	260.54	261.50	1.9	10,094	0.02%
2022/08/11	21.2	254.63	25.1	254.62	254.00	-3.9	9,930	-0.04%
2022/08/10	2	246.85	2	250.25	245.50	0	9,778	0.00%
2022/08/09	4	250.00	8.1	250.63	249.00	-4.1	9,654	-0.04%
2022/08/08	14.1	242.92	11.2	245.34	246.50	3	9,525	0.03%
2022/08/05	10	245.75	17	244.18	244.00	-7	9,468	-0.07%
2022/08/04	47	234.70	50.2	235.07	234.50	-3.1	9,353	-0.03%
2022/08/03	2.1	236.24	3.1	236.16	234.00	-1.1	9,176	-0.01%
2022/08/02	22	234.80	14	235.11	238.00	8	9,128	0.09%
2022/08/01	39	237.13	46	241.63	243.50	-7	8,992	-0.08%
2022/07/29	68.1	241.83	16	243.97	240.50	52.1	8,840	0.59%
2022/07/28	93.3	242.03	115	250.21	238.50	-21.7	8,673	-0.25%	大賣/
2022/07/27	49	259.19	47	259.57	263.50	2	8,248	0.02%
2022/07/26	48.3	261.33	36	261.39	254.50	12.3	7,993	0.15%
2022/07/25	26	275.10	32	276.45	272.00	-6	7,811	-0.08%
2022/07/22	42	282.99	18.4	282.67	278.50	23.6	7,679	0.31%
2022/07/21	41	275.62	33	276.53	282.00	8	7,498	0.11%
2022/07/20	57.1	263.60	31.1	264.13	266.50	26	7,230	0.36%
2022/07/19	8.1	255.00	12	253.75	253.00	-4	7,063	-0.06%
2022/07/18	41.2	259.19	39.2	257.37	259.00	2.1	7,012	0.03%
2022/07/15	35	251.56	37.2	248.80	253.50	-2.2	6,872	-0.03%
2022/07/14	38.1	241.82	64.1	243.09	247.00	-26	6,744	-0.38%
2022/07/13	47.1	246.16	53	245.36	242.00	-6	6,583	-0.09%
2022/07/12	12.1	239.95	27	241.87	238.50	-14.9	6,465	-0.23%
2022/07/11	22.2	252.44	13	250.54	248.50	9.2	6,373	0.14%
2022/07/08	55	259.75	44	256.90	262.00	11	6,216	0.18%
2022/07/07	57	248.17	28	244.93	251.50	29	5,992	0.48%
2022/07/06	14	247.07	21	248.45	243.00	-7	5,833	-0.12%
2022/07/05	93	248.44	48	242.57	247.00	45	5,761	0.78%
2022/07/04	8	249.06	11	253.14	244.00	-3	5,570	-0.05%
2022/07/01	14	252.64	9.1	253.43	244.00	4.9	5,428	0.09%
2022/06/30	2	267.75	9	268.78	260.50	-7	5,294	-0.13%
2022/06/29	66.1	279.52	9	274.06	273.50	57.1	5,213	1.10%
2022/06/28	9.1	293.70	23	302.87	289.50	-14	5,134	-0.27%
2022/06/27	26	303.13	36.1	309.02	312.50	-10.1	5,099	-0.20%
2022/06/24	16	286.03	3	285.17	284.50	13	5,038	0.26%
2022/06/23	6.1	289.99	4	289.38	286.50	2.1	4,981	0.04%
2022/06/22	48	308.66	41	299.96	294.00	7	4,931	0.14%
2022/06/21	9	312.11	12	309.58	314.00	-3	4,846	-0.06%
2022/06/20	19.1	307.27	15	306.23	299.00	4.1	4,812	0.09%
2022/06/17	15	314.87	15	315.13	316.00	0	4,736	0.00%
2022/06/16	45	320.42	50	323.30	316.00	-5	4,613	-0.11%
2022/06/15	46.2	329.30	16.1	333.12	329.50	30.1	4,489	0.67%
2022/06/14	5.1	340.57	13	340.15	343.00	-7.9	4,421	-0.18%
2022/06/13	32	344.69	21	346.24	345.00	11	4,377	0.25%
2022/06/10	8.1	363.58	7	364.29	365.00	1.1	4,379	0.03%
2022/06/09	6	370.83	14	372.32	372.00	-8	4,350	-0.18%
2022/06/08	5	366.30	1	369.00	365.00	4	4,333	0.09%
2022/06/07	21	367.76	4	366.88	367.50	17	4,335	0.39%
2022/06/06	15	376.03	9	376.22	373.00	6	4,331	0.14%
2022/06/02	42.2	366.73	8	368.19	372.00	34.2	4,373	0.78%
2022/06/01	89.1	374.38	35	377.86	371.00	54.1	4,385	1.23%
2022/05/31	70.1	392.83	22	393.73	394.50	48.1	4,295	1.12%
2022/05/30	40	392.26	39	391.58	395.00	1	4,324	0.02%
2022/05/27	1	373.00	4	376.63	376.50	-3	4,282	-0.07%
2022/05/26	23	373.87	22	373.14	368.00	1	4,372	0.02%
2022/05/25	17.2	373.93	13	375.54	381.00	4.2	4,314	0.10%
2022/05/24	5	390.50	3	397.17	380.00	2	4,219	0.05%
2022/05/23	5	397.60	0	0.00	397.50	5	4,195	0.12%
2022/05/20	3	403.67	1	401.00	401.50	2	4,207	0.05%
2022/05/19	53	400.13	6	403.17	407.50	47	4,241	1.11%
2022/05/18	18	413.89	20	413.35	414.00	-2	4,263	-0.05%
2022/05/17	3	405.17	3	406.67	407.50	0	4,259	0.00%
2022/05/16	33	403.42	33.2	407.90	401.00	-0.2	4,301	0.00%
2022/05/13	1	393.50	9	395.50	398.00	-8	4,277	-0.19%
2022/05/12	25.1	384.21	21	386.74	381.00	4.1	4,265	0.10%
2022/05/11	14	394.82	3	400.50	391.00	11	4,229	0.26%
2022/05/10	23	387.15	6.1	396.15	404.00	16.9	4,228	0.40%
2022/05/09	3	399.17	4	400.38	395.00	-1	4,273	-0.02%
2022/05/06	66.1	398.89	2	398.75	401.50	64.1	4,351	1.47%
2022/05/05	2	417.50	7	418.36	418.00	-5	4,332	-0.12%
2022/05/04	6	405.08	5	404.60	398.50	1	4,312	0.02%
2022/05/03	4	399.38	3	400.17	399.50	1	4,350	0.02%
2022/04/29	15	403.27	5	405.80	404.00	10	4,417	0.23%
2022/04/28	16	397.19	4	398.25	395.00	12	4,424	0.27%
2022/04/27	5	396.40	4	392.63	409.00	1	4,415	0.02%
2022/04/26	6	410.42	15	414.73	406.00	-9	4,382	-0.21%
2022/04/25	7	406.64	3	413.50	406.50	4	4,401	0.09%
2022/04/22	9.1	439.55	6	442.67	434.50	3.1	4,379	0.07%
2022/04/21	5	460.60	4	465.38	462.50	1	4,380	0.02%
2022/04/20	24	457.90	24	456.46	458.50	0	4,406	0.00%
2022/04/19	1	451.00	3	450.33	449.00	-2	4,421	-0.05%
2022/04/18	30	437.93	25	439.90	440.50	5	4,468	0.11%
2022/04/15	14.1	443.13	27	447.89	441.00	-12.9	4,550	-0.28%
2022/04/14	16	468.91	17	467.76	467.00	-1	4,539	-0.02%
2022/04/13	1.1	462.86	2	464.50	466.00	-1	4,553	-0.02%
2022/04/12	5.1	455.44	7	452.50	454.00	-2	4,575	-0.04%
2022/04/11	23.2	468.22	11	488.05	455.00	12.2	4,551	0.27%
2022/04/08	16.3	504.21	8	503.13	498.00	8.3	4,520	0.18%
2022/04/07	2.1	516.49	9.1	518.95	509.00	-7	4,488	-0.16%
2022/04/06	5.1	510.02	3	514.33	516.00	2.1	4,446	0.05%
2022/04/01	15	524.27	14	524.79	526.00	1	4,428	0.02%
2022/03/31	17.2	526.69	12	527.33	524.00	5.2	4,442	0.12%
2022/03/30	9	537.11	7.2	537.60	537.00	1.8	4,433	0.04%
2022/03/29	3	516.00	7	518.43	522.00	-4	4,437	-0.09%
2022/03/28	3	509.00	6	511.67	511.00	-3	4,429	-0.07%
2022/03/25	7	517.57	7.1	520.45	518.00	-0.1	4,437	0.00%
2022/03/24	4.1	510.29	1	508.06	508.00	3.1	4,422	0.07%
2022/03/23	3	517.00	52	512.87	514.00	-49	4,439	-1.10%
2022/03/22	6	491.00	1	490.00	490.00	5	4,435	0.11%
2022/03/21	5	485.10	6	486.67	488.50	-1	4,483	-0.02%
2022/03/18	6	477.77	5	480.00	480.50	1	4,509	0.02%
2022/03/17	11	484.00	17	488.62	489.50	-6	4,508	-0.13%
2022/03/16	3	459.00	5	461.90	460.00	-2	4,481	-0.04%
2022/03/15	27	463.00	28	462.14	458.50	-1	4,464	-0.02%
2022/03/14	8	484.69	8	484.81	485.00	0	4,419	0.00%
2022/03/11	11	491.81	6	489.25	489.00	5	4,433	0.11%
2022/03/10	13	503.35	81	503.06	498.50	-68	4,467	-1.52%
2022/03/09	6	487.25	15	486.13	486.50	-9	4,471	-0.20%
2022/03/08	22.5	489.36	18	487.72	475.50	4.5	4,524	0.10%
2022/03/07	40.3	507.41	40	505.33	494.50	0.3	4,516	0.01%
2022/03/04	8	544.63	10	542.60	547.00	-2	4,550	-0.04%
2022/03/03	20	543.35	18.5	545.80	535.00	1.5	4,564	0.03%
2022/03/02	7	538.57	7	542.71	548.00	0	4,631	0.00%
2022/03/01	65	541.03	64	543.88	539.00	1	4,670	0.02%
2022/02/25	12	530.08	8	526.88	524.00	4	4,634	0.09%
2022/02/24	13	518.15	8	523.25	512.00	5	4,608	0.11%
2022/02/23	76	527.45	4	527.50	529.00	72	4,578	1.57%
2022/02/22	7	520.14	3	520.00	521.00	4	4,598	0.09%
2022/02/21	8	537.37	8	535.88	533.00	0	4,628	0.00%
2022/02/18	2	532.00	7	535.71	536.00	-5	4,626	-0.11%
2022/02/17	7	524.86	3	525.00	525.00	4	4,648	0.09%
2022/02/16	3	524.67	20	528.05	528.00	-17	4,739	-0.36%
2022/02/15	7.1	504.56	8	503.38	502.00	-0.9	4,807	-0.02%
2022/02/14	5	498.70	6	497.17	496.00	-1	4,926	-0.02%
2022/02/11	9	515.33	8	515.63	514.00	1	5,001	0.02%
2022/02/10	10	520.90	7	520.00	516.00	3	5,059	0.06%
2022/02/09	9	511.89	10	518.00	526.00	-1	5,105	-0.02%
2022/02/08	9	498.39	14	495.07	506.00	-5	5,149	-0.10%
2022/02/07	13	480.35	4	477.13	478.00	9	5,192	0.17%
2022/01/26	7.2	478.15	14	477.61	472.00	-6.8	5,269	-0.13%
2022/01/25	7	483.50	8	484.13	477.00	-1	5,410	-0.02%
2022/01/24	6	487.92	5	491.10	496.00	1	5,518	0.02%
2022/01/21	22.2	503.06	6	494.75	490.50	16.2	5,596	0.29%
2022/01/20	2.3	515.26	3	522.67	526.00	-0.7	5,627	-0.01%
2022/01/19	22	523.91	7	521.00	519.00	15	5,821	0.26%
2022/01/18	3.1	535.65	15	538.00	545.00	-11.9	5,860	-0.20%
2022/01/17	6	520.67	5	527.20	528.00	1	5,876	0.02%
2022/01/14	6	506.83	6	507.00	514.00	0	5,944	0.00%
2022/01/13	5.1	516.52	7	513.43	520.00	-1.9	6,018	-0.03%
2022/01/12	3.1	513.81	3	505.67	505.00	0.1	6,150	0.00%
2022/01/11	13	508.77	4	512.50	509.00	9	6,285	0.14%
2022/01/10	32.5	528.14	19	532.37	517.00	13.5	6,323	0.21%
2022/01/07	17.1	565.34	5	558.80	558.00	12.1	6,329	0.19%
2022/01/06	12.5	578.68	7	575.14	573.00	5.5	6,406	0.09%
2022/01/05	10	584.90	11	591.18	589.00	-1	6,501	-0.02%
2022/01/04	11	585.09	2	588.00	585.00	9	6,518	0.14%
2022/01/03	25	584.24	8	588.38	583.00	17	6,579	0.26%
2021/12/30	4	572.25	16	570.50	572.00	-12	6,628	-0.18%
2021/12/29	2	567.50	2	568.00	569.00	0	6,716	0.00%
2021/12/28	5	571.20	2	570.50	572.00	3	6,892	0.04%
2021/12/27	1.1	570.36	3	575.00	576.00	-1.9	6,985	-0.03%
2021/12/24	5.1	572.38	5	567.20	567.00	0.1	7,055	0.00%
2021/12/23	2	579.00	124	575.64	573.00	-122	7,209	-1.69%	大賣/鉅額交易
2021/12/22	52	572.00	1	571.00	571.00	51	7,317	0.70%
2021/12/21	3	569.33	4	571.00	577.00	-1	7,389	-0.01%
2021/12/20	4.1	567.98	4	568.25	565.00	0.1	7,459	0.00%
2021/12/17	12	567.00	14	565.71	565.00	-2	7,547	-0.03%
2021/12/16	19	572.63	16	576.31	572.00	3	7,602	0.04%
2021/12/15	6	560.64	6	568.83	575.00	0	7,603	0.00%
2021/12/14	7	558.71	4	557.50	556.00	3	7,611	0.04%
2021/12/13	9.1	572.47	8	573.25	574.00	1.1	7,668	0.01%
2021/12/10	14.1	573.10	7	573.71	572.00	7.1	7,717	0.09%
2021/12/09	2.2	591.55	3	588.00	586.00	-0.8	7,738	-0.01%
2021/12/08	8	593.50	8.1	595.88	585.00	-0.1	7,744	0.00%
2021/12/07	11	584.19	7	589.86	586.00	4	7,757	0.05%
2021/12/06	9.1	587.14	2	583.00	581.00	7.1	7,771	0.09%
2021/12/03	2	599.50	2	603.00	601.00	0	7,856	0.00%
2021/12/02	16.2	595.35	63	596.70	590.00	-46.8	7,958	-0.59%
2021/12/01	7	611.71	3	615.00	608.00	4	8,101	0.05%
2021/11/30	11	625.55	19.1	613.73	626.00	-8.1	8,105	-0.10%
2021/11/29	3	581.33	2	588.00	584.00	1	8,059	0.01%
2021/11/26	9	582.56	7	585.00	585.00	2	8,084	0.02%
2021/11/25	3	569.00	40	577.70	579.00	-37	8,020	-0.46%
2021/11/24	89	566.89	7	573.00	566.00	82	8,127	1.01%
2021/11/23	3	552.33	3	558.33	558.00	0	8,264	0.00%
2021/11/22	1	544.00	4	559.50	561.00	-3	8,299	-0.04%
2021/11/19	2	548.50	2	550.50	548.00	0	8,432	0.00%
2021/11/18	37	548.70	2	553.50	548.00	35	8,499	0.41%
2021/11/17	13	558.77	14	560.07	560.00	-1	8,526	-0.01%
2021/11/16	4.1	561.00	1	561.00	561.00	3.1	8,574	0.04%
2021/11/15	90	575.34	8	570.25	562.00	82	8,567	0.96%
2021/11/12	9	575.56	83	581.86	574.00	-74	8,598	-0.86%
2021/11/11	4	567.25	5	571.80	576.00	-1	8,569	-0.01%
2021/11/10	1	546.00	5	552.00	555.00	-4	8,532	-0.05%
2021/11/09	21	548.67	21.1	543.26	542.00	-0.1	8,549	0.00%
2021/11/08	9.1	539.22	0	0.00	536.00	9.1	8,522	0.11%
2021/11/05	18	536.39	24	544.50	558.00	-6	8,506	-0.07%
2021/11/04	11	540.82	13	542.15	535.00	-2	8,427	-0.02%
2021/11/03	10.1	517.68	8	521.36	530.00	2.1	8,376	0.02%
2021/11/02	12	528.92	14.3	532.35	526.00	-2.3	8,331	-0.03%
2021/11/01	47	519.19	60	514.98	514.00	-13	8,267	-0.16%
2021/10/29	13	485.65	27	482.02	490.50	-14	8,313	-0.17%
2021/10/28	43	466.77	59.2	469.50	465.50	-16.2	8,216	-0.20%
2021/10/27	4	465.63	35	467.34	470.50	-31	8,151	-0.38%
2021/10/26	128	441.26	113	452.65	440.50	15	7,978	0.19%	大買/大賣/
2021/10/25	9	440.11	9	443.61	442.00	0	8,045	0.00%
2021/10/22	14	440.43	23	443.61	440.50	-9	8,096	-0.11%
2021/10/21	20	435.15	21	429.07	430.00	-1	8,048	-0.01%
2021/10/20	40	449.61	43	449.70	456.50	-3	8,036	-0.04%
2021/10/19	30	445.15	57.2	444.32	450.50	-27.2	7,971	-0.34%
2021/10/18	15	413.70	9	413.28	412.00	6	7,845	0.08%
2021/10/15	20	412.25	20	411.65	413.50	0	7,803	0.00%
2021/10/14	24	395.63	23	400.80	392.50	1	7,727	0.01%
2021/10/13	45.1	399.44	9	402.00	393.00	36.1	7,675	0.47%
2021/10/12	27	419.76	8	425.56	418.50	19	7,620	0.25%
2021/10/08	29.1	430.20	11	432.41	430.00	18.1	7,639	0.24%
2021/10/07	17	426.35	127	433.56	431.00	-110	7,595	-1.45%	大賣/鉅額交易
2021/10/06	29	419.71	12	412.75	407.00	17	7,534	0.23%
2021/10/05	12	413.13	14	422.29	425.00	-2	7,507	-0.03%
2021/10/04	17.1	413.95	15	419.50	401.50	2.1	7,422	0.03%
2021/10/01	26	429.38	12	423.75	423.00	14	7,494	0.19%
2021/09/30	28	425.95	118	419.84	435.00	-90	7,545	-1.19%	大賣/
2021/09/29	34.2	435.58	30	429.97	419.00	4.2	7,446	0.06%
2021/09/28	34.2	453.34	31	462.50	463.00	3.2	7,375	0.04%
2021/09/27	10	466.80	6	463.92	461.00	4	7,334	0.05%
2021/09/24	10	473.40	13	476.46	473.00	-3	7,293	-0.04%
2021/09/23	5.1	461.94	36	463.38	469.50	-30.9	7,221	-0.43%
2021/09/22	9	445.44	3	443.83	443.00	6	7,174	0.08%
2021/09/17	3	451.33	5	456.10	460.00	-2	7,178	-0.03%
2021/09/16	13	456.65	14	455.39	449.00	-1	7,207	-0.01%
2021/09/15	5.1	438.41	82	443.22	448.50	-76.9	7,272	-1.06%
2021/09/14	5	439.10	108.4	442.85	444.00	-103.4	7,355	-1.41%	大賣/鉅額交易
2021/09/13	19	432.58	16.2	428.93	434.00	2.8	7,539	0.04%
2021/09/10	27	428.19	14	427.64	433.00	13	7,642	0.17%
2021/09/09	15	416.73	6	417.83	420.50	9	7,689	0.12%
2021/09/08	20	417.63	15	419.10	410.00	5	7,719	0.06%
2021/09/07	33	439.56	23	440.52	438.50	10	7,636	0.13%
2021/09/06	46	439.76	57	437.16	453.50	-11	7,514	-0.15%
2021/09/03	6	422.08	59.1	422.20	427.00	-53.1	7,378	-0.72%
2021/09/02	35	416.41	19	418.84	413.00	16	7,455	0.21%
2021/09/01	12.1	424.87	37	424.76	426.00	-24.9	7,564	-0.33%
2021/08/31	7	417.86	4	420.13	421.50	3	7,632	0.04%
2021/08/30	35.2	418.14	32	418.30	420.50	3.2	7,856	0.04%
2021/08/27	7	399.43	26.5	402.17	413.00	-19.5	7,882	-0.25%
2021/08/26	14	380.93	3	381.00	379.50	11	7,929	0.14%
2021/08/25	54	383.12	38	381.58	387.50	16	7,950	0.20%
2021/08/24	32	372.45	6	374.17	369.50	26	7,916	0.33%
2021/08/23	32	381.19	32	380.52	387.00	0	8,053	0.00%
2021/08/20	15	367.20	12	365.46	365.00	3	8,070	0.04%
2021/08/19	34	362.35	34	364.71	360.00	0	8,102	0.00%
2021/08/18	198.1	370.85	20	354.08	373.50	178.1	8,165	2.18%	大買/鉅額交易
2021/08/17	13.1	367.58	9	362.44	352.00	4.1	8,221	0.05%
2021/08/16	15	375.23	21.2	375.46	375.50	-6.2	8,285	-0.08%
2021/08/13	15.2	384.53	8	382.88	380.00	7.2	8,408	0.09%
2021/08/12	16	391.31	17	389.21	400.50	-1	8,396	-0.01%
2021/08/11	14	388.29	10	388.30	385.00	4	8,478	0.05%
2021/08/10	14.1	403.62	15	403.20	401.00	-0.9	8,727	-0.01%
2021/08/09	18	411.22	15.4	414.28	402.50	2.6	9,021	0.03%
2021/08/06	18	406.78	8	408.19	416.00	10	9,206	0.11%
2021/08/05	29.1	409.31	21.1	410.51	414.50	8	9,399	0.09%
2021/08/04	196.2	409.13	68.2	410.58	396.00	128	9,662	1.32%	大買/鉅額交易
2021/08/03	60	398.67	110	405.12	405.50	-50	9,629	-0.52%	大賣/
2021/08/02	6.1	390.08	3	392.33	389.50	3.1	9,681	0.03%
2021/07/30	9.3	402.99	4.1	402.00	397.00	5.2	9,818	0.05%
2021/07/29	126	412.43	171.6	406.65	416.00	-45.6	9,932	-0.46%	大買/大賣/
2021/07/28	35	380.50	25	379.26	383.50	10	9,954	0.10%
2021/07/27	27.2	377.47	17	383.59	375.50	10.2	10,059	0.10%
2021/07/26	22.7	383.64	13	388.08	385.50	9.7	10,058	0.10%
2021/07/23	48.3	399.96	10	395.05	391.50	38.3	10,051	0.38%
2021/07/22	4	420.00	10	424.90	427.50	-6	10,131	-0.06%
2021/07/21	3	420.83	2	424.25	409.00	1	10,227	0.01%
2021/07/20	9	421.56	16	423.66	418.50	-7	10,396	-0.07%
2021/07/19	11	425.41	19	422.39	420.00	-8	10,432	-0.08%
2021/07/16	5	427.80	12	429.58	436.00	-7	10,488	-0.07%
2021/07/15	34	424.57	8	419.88	419.50	26	10,505	0.25%
2021/07/14	1	433.99	19	429.55	434.00	-18	10,527	-0.17%
2021/07/13	34	427.85	33	435.36	420.00	1	10,581	0.01%
2021/07/12	24	424.02	22	428.64	428.00	2	10,654	0.02%
2021/07/09	14	420.29	8	422.81	418.00	6	10,783	0.06%
2021/07/08	40	424.96	41	425.20	419.00	-1	10,861	-0.01%
2021/07/07	55	424.49	58	418.21	424.50	-3	10,779	-0.03%
2021/07/06	12	404.04	25	409.36	407.50	-13	10,703	-0.12%
2021/07/05	91	401.80	82	397.03	406.00	9	10,729	0.08%
2021/07/02	6	388.58	20	389.83	391.50	-14	10,733	-0.13%
2021/07/01	14	383.18	7	381.56	379.00	7	10,827	0.06%
2021/06/30	17.1	387.41	14	389.75	389.50	3.1	10,896	0.03%
2021/06/29	16	389.19	12.2	390.94	389.00	3.8	11,072	0.03%
2021/06/28	24	389.04	21	394.67	387.50	3	11,215	0.03%
2021/06/25	31	394.97	19.6	404.19	393.00	11.4	11,430	0.10%
2021/06/24	23	402.16	23	400.30	402.50	0	11,444	0.00%
2021/06/23	64.6	394.17	66	394.55	394.00	-1.4	11,434	-0.01%
2021/06/22	33.1	376.05	43.2	375.97	387.00	-10.1	11,496	-0.09%
2021/06/21	76	359.91	136	364.50	358.50	-60	11,504	-0.52%	大賣/
2021/06/18	37	359.09	41	358.23	359.50	-4	11,641	-0.03%
2021/06/17	5	345.10	10	347.20	354.50	-5	11,625	-0.04%
2021/06/16	3	344.83	4	346.74	340.50	-1	11,770	-0.01%
2021/06/15	3	348.17	3	346.67	347.00	0	11,979	0.00%
2021/06/11	11	349.00	9.1	351.11	345.50	1.9	12,086	0.02%
2021/06/10	17	355.12	17	357.14	348.50	0	12,066	0.00%
2021/06/09	7	358.29	13	360.04	361.50	-6	12,014	-0.05%
2021/06/08	10	352.80	9.1	354.89	350.00	0.9	12,086	0.01%
2021/06/07	270.1	355.46	287	355.51	352.00	-16.9	12,149	-0.14%	大買/大賣/
2021/06/04	21	340.21	32.2	340.60	341.00	-11.2	12,164	-0.09%
2021/06/03	63.2	334.31	69.2	333.15	335.50	-6	12,286	-0.05%
2021/06/02	21.1	320.22	8	324.56	319.50	13.1	12,406	0.11%
2021/06/01	24.1	330.05	16.2	328.21	326.00	7.9	12,809	0.06%
2021/05/31	19.1	327.21	28.8	325.80	330.50	-9.7	12,903	-0.08%
2021/05/28	23.3	316.42	8	316.00	313.00	15.3	12,973	0.12%
2021/05/27	18.1	312.05	16.1	312.32	318.00	2	13,120	0.02%
2021/05/26	42.2	319.45	38.1	324.72	318.00	4.1	13,659	0.03%
2021/05/25	76.3	330.21	79.1	326.03	323.00	-2.8	13,888	-0.02%
2021/05/24	18.1	315.44	18.4	318.44	322.50	-0.3	14,179	0.00%
2021/05/21	11	309.91	30.2	309.61	315.00	-19.2	14,241	-0.13%
2021/05/20	28	298.07	13	300.77	292.00	15	14,242	0.11%
2021/05/19	42.2	305.71	43	309.52	303.50	-0.8	14,320	-0.01%
2021/05/18	69.2	313.48	71.1	311.56	310.00	-1.9	14,420	-0.01%
2021/05/17	44.1	291.90	35	295.91	302.00	9.1	14,416	0.06%
2021/05/14	207	298.98	114	292.62	290.00	93	14,577	0.64%	大買/大賣/
2021/05/13	21	277.26	26	276.94	283.50	-5	14,722	-0.03%
2021/05/12	82	281.79	75.3	276.78	268.50	6.7	14,720	0.05%
2021/05/11	132.1	294.74	122	290.02	279.50	10.1	14,604	0.07%	大買/大賣/
2021/05/10	18.1	316.76	15	314.33	307.00	3.1	14,629	0.02%
2021/05/07	14	310.43	19	310.47	318.00	-5	14,693	-0.03%
2021/05/06	19	304.61	28	303.32	305.00	-9	14,811	-0.06%
2021/05/05	75.1	293.53	67	304.75	289.00	8.1	14,962	0.05%
2021/05/04	20.1	304.14	32	303.81	308.00	-11.9	15,155	-0.08%
2021/05/03	11	305.63	8	303.44	298.50	3	15,361	0.02%
2021/04/29	6	317.84	10	318.15	318.50	-4	15,576	-0.03%
2021/04/28	50.1	316.53	59	317.24	316.00	-8.9	15,722	-0.06%
2021/04/27	9.1	304.46	22.5	302.44	307.50	-13.4	15,651	-0.09%
2021/04/26	81	311.15	46	311.13	305.50	35	15,604	0.22%
2021/04/23	4	320.38	10.2	322.46	324.50	-6.2	15,471	-0.04%
2021/04/22	14.1	324.86	50	317.33	315.50	-35.9	15,551	-0.23%
2021/04/21	12	320.50	5	319.40	316.00	7	15,609	0.04%
2021/04/20	53.2	319.85	8	319.20	320.50	45.2	15,797	0.29%
2021/04/19	7	320.79	23	319.24	319.50	-16	15,976	-0.10%
2021/04/16	40	334.14	12	333.33	332.50	28	16,094	0.17%
2021/04/15	19	333.58	35	336.10	341.50	-16	16,156	-0.10%
2021/04/14	13.1	317.69	16.1	317.39	315.50	-3.1	16,343	-0.02%
2021/04/13	15	327.13	9	328.32	320.00	6	16,600	0.04%
2021/04/12	7	325.71	6	327.25	323.00	1	17,156	0.01%
2021/04/09	22	335.16	19	333.68	334.50	3	17,408	0.02%
2021/04/08	11	332.68	0.1	335.77	332.50	10.9	17,517	0.06%
2021/04/07	17	342.44	14	347.07	340.50	3	17,676	0.02%
2021/04/06	4.3	354.23	4	351.50	351.00	0.3	17,697	0.00%
2021/04/01	26.1	351.18	24	359.85	351.50	2.1	17,728	0.01%
2021/03/31	26	350.06	12	350.92	354.00	14	17,659	0.08%
2021/03/30	33	351.09	50	348.59	356.00	-17	17,607	-0.10%
2021/03/29	15	336.43	3	334.17	332.00	12	17,594	0.07%
2021/03/26	6	329.50	31.2	332.15	335.50	-25.2	17,648	-0.14%
2021/03/25	34.2	332.13	9	330.88	318.00	25.2	17,696	0.14%
2021/03/24	13	321.58	53.3	327.33	326.00	-40.3	17,729	-0.23%
2021/03/23	47.1	321.14	33.1	321.79	305.50	14	17,862	0.08%
2021/03/22	9	304.61	5	306.30	306.50	4	17,897	0.02%
2021/03/19	35	302.29	30	303.28	307.00	5	18,207	0.03%
2021/03/18	95	309.77	123	308.63	312.50	-28	18,415	-0.15%	大賣/
2021/03/17	10	296.65	6	298.25	299.00	4	19,046	0.02%
2021/03/16	14	297.11	4.2	295.33	293.50	9.8	19,039	0.05%
2021/03/15	7	294.86	7	295.57	296.00	0	19,156	0.00%
2021/03/12	47.1	297.29	60	296.32	292.00	-12.9	19,332	-0.07%
2021/03/11	19	287.05	20.1	288.50	293.00	-1.1	19,290	-0.01%
2021/03/10	20	282.48	18	283.94	283.50	2	19,312	0.01%
2021/03/09	39	275.14	30	276.43	273.50	9	19,378	0.05%
2021/03/08	156	287.71	140.1	297.57	279.50	15.9	19,323	0.08%	大買/大賣/
2021/03/05	60	283.14	59	290.70	295.00	1	19,253	0.01%
2021/03/04	42	280.23	38	280.33	278.50	4	19,494	0.02%
2021/03/03	104.1	280.71	72	280.72	280.50	32.1	20,089	0.16%	大買/
2021/03/02	21.1	298.62	22	303.23	291.00	-0.9	20,206	0.00%
2021/02/26	28	305.21	185	303.50	299.00	-157	20,621	-0.76%	大賣/鉅額交易
2021/02/25	44.2	309.77	50.2	311.98	306.00	-6	20,571	-0.03%
2021/02/24	74	303.39	158	303.17	295.00	-84	20,482	-0.41%	大賣/
2021/02/23	37.5	288.38	17	286.00	286.00	20.5	20,111	0.10%
2021/02/22	58	296.69	152	297.59	294.50	-94	20,077	-0.47%	大賣/
2021/02/19	28	288.13	84	289.84	290.00	-56	20,068	-0.28%
2021/02/18	47	286.64	36.1	288.10	288.00	11	20,471	0.05%
2021/02/17	95	282.15	20	281.38	286.50	75	20,394	0.37%
2021/02/05	62	264.37	62.3	264.53	265.00	-0.3	20,323	0.00%
2021/02/04	91	246.53	102.9	250.51	254.00	-11.9	20,022	-0.06%	大賣/
2021/02/03	55	245.38	76.2	247.55	243.50	-21.2	19,998	-0.11%
2021/02/02	30	241.17	38	241.29	246.00	-8	20,266	-0.04%
2021/02/01	27	224.85	26	227.06	233.00	1	20,194	0.00%
2021/01/29	47	235.93	43	237.10	226.00	4	20,282	0.02%
2021/01/28	124	234.95	70	236.42	236.00	54	20,453	0.26%	大買/
2021/01/27	31	240.26	31	242.74	248.00	0	20,900	0.00%
2021/01/26	32.1	241.28	60.3	243.62	238.00	-28.2	20,689	-0.14%
2021/01/25	208.2	238.27	126.2	238.09	233.50	82	20,465	0.40%	大買/大賣/
2021/01/22	29	230.22	51.3	249.94	253.50	-22.3	20,285	-0.11%
2021/01/21	30.4	219.82	43	225.64	230.50	-12.6	20,632	-0.06%
2021/01/20	66	219.42	40	219.00	216.50	26	20,912	0.12%
2021/01/19	18	222.56	22	223.02	221.00	-4	20,942	-0.02%
2021/01/18	3	219.33	13	221.31	223.00	-10	20,942	-0.05%
2021/01/15	24	219.44	45	220.31	219.00	-21	21,070	-0.10%
2021/01/14	134	221.50	40	223.02	224.00	94	21,183	0.44%	大買/
2021/01/13	137	222.31	109	227.08	220.00	28	21,377	0.13%	大買/大賣/
2021/01/12	63.1	218.48	69.4	218.45	222.00	-6.3	21,255	-0.03%
2021/01/11	67	218.48	40	217.51	221.00	27	21,231	0.13%
2021/01/08	43	213.17	54	215.34	216.00	-11	21,161	-0.05%
2021/01/07	116.4	211.20	124	212.32	212.50	-7.6	21,266	-0.04%	大買/大賣/
2021/01/06	77	209.62	57	208.75	205.50	20	21,103	0.09%
2021/01/05	71	207.82	51	207.70	209.00	20	20,767	0.10%
2021/01/04	34	191.37	81.6	196.64	200.00	-47.6	20,315	-0.23%
2020/12/31	18	181.92	75	183.59	182.00	-57	20,417	-0.28%
2020/12/30	67	177.99	33.1	177.62	178.00	34	20,352	0.17%
2020/12/29	11	173.00	20	175.18	175.00	-9	20,296	-0.04%
2020/12/28	12	169.50	21	172.38	173.50	-9	20,363	-0.04%
2020/12/25	14.1	170.25	4.2	168.98	168.50	9.9	20,484	0.05%
2020/12/24	24	174.21	13	172.54	171.50	11	20,704	0.05%
2020/12/23	12	176.67	30	175.80	176.50	-18	21,025	-0.09%
2020/12/22	14	172.54	12	171.88	170.00	2	21,244	0.01%
2020/12/21	41	173.67	16	172.72	177.00	25	21,463	0.12%
2020/12/18	22	173.07	6	173.59	173.00	16	21,402	0.07%
2020/12/17	67	177.39	73	178.27	176.50	-6	21,487	-0.03%
2020/12/16	36	178.24	37	178.26	176.50	-1	21,308	0.00%
2020/12/15	61	179.65	25	175.02	174.50	36	21,169	0.17%
2020/12/14	61	179.27	64.2	184.11	186.00	-3.2	21,176	-0.02%
2020/12/11	155.2	181.41	129.2	182.72	173.50	26.1	21,227	0.12%	大買/大賣/
2020/12/10	34	176.43	31	174.26	178.00	3	20,892	0.01%
2020/12/09	27	176.69	25	178.88	177.00	2	20,964	0.01%
2020/12/08	71	175.35	64.1	177.04	180.00	7	21,114	0.03%
2020/12/07	24	175.02	53	173.98	172.50	-29	21,181	-0.14%
2020/12/04	37.2	170.32	15.1	171.10	169.50	22.1	21,257	0.10%
2020/12/03	67.2	171.28	18	170.53	172.00	49.2	21,423	0.23%
2020/12/02	17	178.62	7	177.93	177.50	10	21,593	0.05%
2020/12/01	14	176.32	50.2	177.46	175.00	-36.2	21,832	-0.17%
2020/11/30	90	179.39	89	179.87	181.00	1	22,146	0.00%
2020/11/27	150	170.96	158	170.26	171.00	-8	22,106	-0.04%	大買/大賣/
2020/11/26	35	158.53	36.1	161.12	165.00	-1.1	21,958	0.00%
2020/11/25	91.2	155.57	98	153.40	150.00	-6.9	21,831	-0.03%
2020/11/24	13	146.70	41	149.32	152.50	-28	21,510	-0.13%
2020/11/23	13	141.54	14.1	139.59	139.00	-1.1	21,122	-0.01%
2020/11/20	5	136.80	4.2	136.88	138.00	0.8	21,154	0.00%
2020/11/19	65	136.62	32	137.38	136.50	33	21,594	0.15%
2020/11/18	20	141.60	3	141.33	140.50	17	22,024	0.08%
2020/11/17	23	143.00	60.2	141.37	144.00	-37.2	22,546	-0.16%
2020/11/16	19	134.68	72	135.58	134.50	-53	22,619	-0.23%
2020/11/13	43	132.94	45	131.98	133.50	-2	23,023	-0.01%
2020/11/12	46	132.53	22	131.75	133.00	24	23,372	0.10%
2020/11/11	76	130.43	77	132.18	130.00	-1	24,230	0.00%
2020/11/10	40.2	128.63	96	129.02	131.00	-55.8	24,580	-0.23%
2020/11/09	41	126.39	9	127.50	125.50	32	24,922	0.13%
2020/11/06	23	128.76	74	127.93	126.50	-51	25,163	-0.20%
2020/11/05	38	126.57	46	127.48	127.50	-8	25,319	-0.03%
2020/11/04	35	123.91	63.1	124.20	125.50	-28.1	25,317	-0.11%
2020/11/03	4	118.00	26	117.79	118.00	-22	24,845	-0.09%
2020/11/02	6	114.50	18	115.08	116.50	-12	25,018	-0.05%
2020/10/30	29	114.86	17	115.00	115.50	12	25,649	0.05%
2020/10/29	174	108.05	173.7	111.89	114.50	0.3	25,690	0.00%	大買/大賣/
2020/10/28	82	113.66	21	113.81	111.00	61	25,271	0.24%
2020/10/27	5	118.90	18	118.81	121.00	-13	24,968	-0.05%
2020/10/26	18	118.94	1	119.50	119.00	17	25,251	0.07%
2020/10/23	16	120.91	15	120.13	121.00	1	25,337	0.00%
2020/10/22	42	121.45	4	122.50	121.50	38	25,415	0.15%
2020/10/21	94	126.26	82	130.44	125.50	12	25,266	0.05%
2020/10/20	11	128.14	30	128.73	130.00	-19	25,065	-0.08%
2020/10/19	16	127.53	36	128.83	126.50	-20	25,132	-0.08%
2020/10/16	12	126.96	17	125.21	124.50	-5	25,702	-0.02%
2020/10/15	43	128.27	86	128.10	128.00	-43	25,721	-0.17%
2020/10/14	5	126.00	79	126.81	127.50	-74	25,500	-0.29%
2020/10/13	3	123.33	43	122.99	123.00	-40	25,389	-0.16%
2020/10/12	32	124.81	29	124.72	124.50	3	25,464	0.01%
2020/10/08	18	126.61	54	126.74	127.00	-36	25,504	-0.14%
2020/10/07	16	120.31	7	121.07	121.50	9	25,230	0.04%
2020/10/06	34	122.63	42	120.77	121.50	-8	25,325	-0.03%
2020/10/05	47	118.94	44	119.86	119.50	3	25,291	0.01%
2020/09/30	54	115.45	51	116.09	118.00	3	25,190	0.01%
2020/09/29	78	119.30	36	121.71	116.00	42	25,088	0.17%
2020/09/28	40	118.23	28	120.20	120.50	12	24,889	0.05%
2020/09/25	53	114.43	92	118.14	113.00	-39	24,582	-0.16%
2020/09/24	63	120.98	14	121.79	119.50	49	24,484	0.20%
2020/09/23	17	127.62	1	127.00	128.00	16	24,310	0.07%
2020/09/22	62	128.19	69	130.13	127.00	-7	24,831	-0.03%
2020/09/21	81	131.67	13	133.08	130.00	68	24,943	0.27%
2020/09/18	60	134.52	48	133.72	134.50	12	24,915	0.05%
2020/09/17	142	134.49	160	135.01	136.00	-18	24,892	-0.07%	大買/大賣/
2020/09/16	102	133.32	142	133.62	133.00	-40	24,713	-0.16%	大買/大賣/
2020/09/15	59	130.07	83	132.10	129.50	-24	24,499	-0.10%
2020/09/14	20	124.48	11	125.36	125.50	9	24,093	0.04%
2020/09/11	31	122.90	40	124.53	123.00	-9	24,262	-0.04%
2020/09/10	32	128.17	12	128.63	126.00	20	24,201	0.08%
2020/09/09	28	129.18	47	129.09	132.00	-19	24,286	-0.08%
2020/09/08	68	130.67	41	129.65	128.00	27	24,190	0.11%
2020/09/07	87	129.47	17	131.91	126.50	70	24,242	0.29%
2020/09/04	46	136.25	37	137.09	136.50	9	24,763	0.04%
2020/09/03	99	136.76	105.5	138.17	138.00	-6.5	25,002	-0.03%	大賣/
2020/09/02	56	131.56	32.8	133.08	131.00	23.2	24,461	0.10%
2020/09/01	38	124.54	43	127.91	132.50	-5	23,928	-0.02%
2020/08/31	8	121.69	4	122.88	120.50	4	23,549	0.02%
2020/08/28	15	125.23	5	125.50	123.00	10	23,383	0.04%
2020/08/27	21	130.26	18	131.81	129.00	3	23,254	0.01%
2020/08/26	67	130.74	38	131.28	131.00	29	23,598	0.12%
2020/08/25	47	129.28	39	129.91	129.00	8	23,887	0.03%
2020/08/24	68	132.75	38	132.50	132.00	30	23,450	0.13%
2020/08/21	90	137.24	115	136.96	140.50	-25	23,067	-0.11%	大賣/
2020/08/20	156	136.40	101	133.73	128.00	55	22,561	0.24%	大買/大賣/
2020/08/19	59	141.28	97	143.02	142.00	-38	22,319	-0.17%
2020/08/18	88	139.09	80	140.16	138.50	8	22,087	0.04%
2020/08/17	71	140.87	123	142.71	138.50	-52	22,089	-0.24%	大賣/
2020/08/14	88	137.47	121	139.21	144.00	-33	21,462	-0.15%	大賣/
2020/08/13	322	133.77	209	131.93	131.00	113	21,254	0.53%	大買/大賣/鉅額交易
2020/08/12	51	126.19	87	127.27	129.00	-36	21,126	-0.17%
2020/08/11	74	118.01	52	116.96	117.50	22	20,834	0.11%
2020/08/10	28	117.25	98	119.37	120.00	-70	20,473	-0.34%
2020/08/07	83	115.71	4	115.00	113.50	79	20,183	0.39%
2020/08/06	27	116.89	15	117.50	118.50	12	20,065	0.06%
2020/08/05	251	116.18	146	118.77	116.00	105	19,961	0.53%	大買/大賣/鉅額交易
2020/08/04	16	107.69	90.1	109.30	111.50	-74.1	19,411	-0.38%
2020/08/03	8	103.50	29.1	102.22	101.50	-21.1	19,281	-0.11%
2020/07/31	58	99.84	50	99.79	100.00	8	19,193	0.04%
2020/07/30	225	100.20	243	100.40	100.00	-18	19,020	-0.09%	大買/大賣/
2020/07/29	44	94.51	14	94.59	94.60	30	18,671	0.16%
2020/07/28	36	96.09	65	97.40	96.10	-29	18,568	-0.16%
2020/07/27	13	93.58	29	93.89	94.40	-16	18,413	-0.09%
2020/07/24	45	92.95	22	92.59	92.30	23	18,529	0.12%
2020/07/23	30	95.35	5	96.22	96.00	25	18,691	0.13%
2020/07/22	75	93.57	49	95.87	96.50	26	18,608	0.14%
2020/07/21	2	86.80	77	87.49	89.80	-75	17,942	-0.42%
2020/07/20	31	80.52	18	81.01	81.70	13	18,263	0.07%
2020/07/17	55	80.53	21	81.25	79.80	34	18,346	0.19%
2020/07/16	31	81.69	21	81.81	81.80	10	18,413	0.05%
2020/07/15	38	81.50	48	81.56	80.50	-10	18,412	-0.05%
2020/07/14	42	81.23	7	79.89	79.00	35	18,485	0.19%
2020/07/13	38	81.07	26	82.09	82.70	12	18,653	0.06%
2020/07/10	17	82.64	8	83.84	82.70	9	18,846	0.05%
2020/07/09	7	86.77	15	87.15	86.10	-8	19,015	-0.04%
2020/07/08	14	87.89	9	88.31	88.10	5	19,258	0.03%
2020/07/07	11	85.85	16	86.68	85.40	-5	19,298	-0.03%
2020/07/06	10	87.10	23	87.03	86.50	-13	19,317	-0.07%
2020/07/03	21	84.32	17	84.78	84.30	4	19,427	0.02%
2020/07/02	29	80.62	25	80.68	81.90	4	19,400	0.02%
2020/07/01	40	80.85	17	80.01	78.40	23	19,314	0.12%
2020/06/30	13	76.88	61	78.68	79.30	-48	18,858	-0.25%
2020/06/29	7	72.10	14	72.14	72.10	-7	18,765	-0.04%
2020/06/24	42	71.70	33	71.37	72.10	9	18,843	0.05%
2020/06/23	42	71.21	52	71.03	70.50	-10	19,099	-0.05%
2020/06/22	10	72.29	25	72.22	72.50	-15	19,195	-0.08%
2020/06/19	17	69.31	22	69.29	69.60	-5	19,083	-0.03%
2020/06/18	59	68.90	101	69.00	69.40	-42	19,140	-0.22%	大賣/
2020/06/17	107	67.78	60	67.99	67.80	47	18,947	0.25%	大買/
2020/06/16	61	66.75	20	67.17	66.50	41	18,966	0.22%
2020/06/15	28	65.29	46	64.06	63.30	-18	18,702	-0.10%
2020/06/12	61	64.19	45	65.44	65.40	16	18,726	0.09%
2020/06/11	84	67.35	188.7	67.37	65.90	-104.7	18,425	-0.57%	大賣/鉅額交易
2020/06/10	117	64.78	55	64.04	65.30	62	17,466	0.35%	大買/
2020/06/09	3	59.70	3.2	60.12	59.40	-0.2	16,885	0.00%
2020/06/08	23	60.00	4.1	59.83	59.50	18.9	16,932	0.11%
2020/06/05	9	60.52	32.3	60.65	60.40	-23.3	16,913	-0.14%
2020/06/04	14	59.34	12	59.41	59.10	2	16,812	0.01%
2020/06/03	17	59.51	11	59.51	59.40	6	16,950	0.04%
2020/06/02	45	60.61	33.3	59.79	59.70	11.7	16,883	0.07%
2020/06/01	65	58.74	34.1	59.77	60.30	30.9	16,561	0.19%
2020/05/29	7	55.74	9.2	55.49	56.00	-2.2	16,149	-0.01%
2020/05/28	18	55.47	5.2	55.85	55.00	12.8	16,444	0.08%
2020/05/27	9	56.63	13.5	56.50	56.00	-4.5	16,532	-0.03%
2020/05/26	35	55.83	30.5	56.34	56.20	4.5	16,481	0.03%
2020/05/25	20	54.83	1,022	54.96	54.70	-1,002	16,235	-6.17%	大賣/鉅額交易
2020/05/22	34	54.86	22	54.79	54.10	12	16,085	0.07%
2020/05/21	7	59.16	19	59.03	58.70	-12	15,936	-0.08%
2020/05/20	98	58.79	14	58.24	57.80	84	16,305	0.52%
2020/05/19	60	59.40	19	58.40	58.50	41	16,013	0.26%
2020/05/18	30	63.56	1	63.00	63.00	29	15,354	0.19%
2020/05/15	6	69.37	3	71.56	69.90	3	15,233	0.02%
2020/05/14	6	70.77	4	71.40	70.50	2	15,197	0.01%
2020/05/13	10	73.05	8	73.55	72.80	2	15,197	0.01%
2020/05/12	17	73.86	14	72.77	71.80	3	15,159	0.02%
2020/05/11	6	73.95	18	74.43	75.20	-12	15,088	-0.08%
2020/05/08	5	70.50	3	71.83	71.30	2	14,939	0.01%
2020/05/07	16	70.06	6	70.90	69.50	10	14,955	0.07%
2020/05/06	11	69.98	12	69.70	69.60	-1	14,843	-0.01%
2020/05/05	2	71.05	0	0.00	69.80	2	14,850	0.01%
2020/05/04	2	70.05	2	70.65	70.50	0	14,777	0.00%
2020/04/30	12	71.68	14	72.36	71.30	-2	14,741	-0.01%
2020/04/29	17	72.03	13	71.64	72.00	4	14,677	0.03%
2020/04/28	5	70.24	30	69.86	70.50	-25	14,493	-0.17%
2020/04/27	5	68.30	1	68.20	67.60	4	14,229	0.03%
2020/04/24	5	66.50	7	67.24	67.50	-2	14,120	-0.01%
2020/04/23	24	66.57	70	67.67	68.10	-46	14,001	-0.33%
2020/04/22	14	63.74	26	64.48	65.40	-12	13,543	-0.09%
2020/04/21	55	65.09	19	63.54	64.60	36	13,417	0.27%
2020/04/20	9	65.20	19	65.92	65.70	-10	13,386	-0.07%
2020/04/17	27	66.03	25	65.25	64.50	2	13,446	0.01%
2020/04/16	28	65.09	51	64.39	65.00	-23	13,214	-0.17%
2020/04/15	33	64.34	24	63.61	62.10	9	12,910	0.07%
2020/04/14	5	58.22	30	60.85	62.10	-25	12,508	-0.20%
2020/04/13	17	57.10	34	56.54	56.50	-17	12,269	-0.14%
2020/04/10	4	52.70	13	53.08	53.70	-9	11,965	-0.08%
2020/04/09	32	52.58	22	52.29	52.00	10	11,825	0.08%
2020/04/08	14	52.76	16	52.90	53.40	-2	11,714	-0.02%
2020/04/07	37	55.32	18	54.21	53.40	19	11,489	0.17%
2020/04/06	38	53.96	37	54.10	54.30	1	11,222	0.01%
2020/04/01	23	53.52	9	53.14	53.80	14	11,126	0.13%
2020/03/31	2	54.50	18	54.32	55.00	-16	10,938	-0.15%
2020/03/30	8	51.89	27	52.20	52.40	-19	10,584	-0.18%
2020/03/27	54	49.63	56	50.22	50.40	-2	10,329	-0.02%
2020/03/26	8	46.34	24	45.98	47.00	-16	9,955	-0.16%
2020/03/25	790	43.08	16	43.18	43.65	774	9,663	8.01%	大買/鉅額交易
2020/03/24	25	39.57	16.1	40.27	39.70	9	9,510	0.09%
2020/03/23	14	38.94	3	39.23	38.70	11	9,309	0.12%
2020/03/20	15.1	45.93	31	45.49	43.00	-16	9,177	-0.17%
2020/03/19	43	44.96	14	45.97	42.85	29	8,913	0.33%
2020/03/18	60	47.63	69	47.74	47.60	-9	8,805	-0.10%
2020/03/17	12	44.78	29	44.95	44.70	-17	8,584	-0.20%
2020/03/16	8	45.99	4	45.51	43.70	4	8,501	0.05%
2020/03/13	13	44.47	42	44.15	46.70	-29	8,509	-0.34%
2020/03/12	27	51.19	23	49.38	49.00	4	8,368	0.05%
2020/03/11	66	54.69	26	54.80	54.20	40	8,281	0.48%
2020/03/10	16	54.31	17	54.91	56.00	-1	8,218	-0.01%
2020/03/09	18	57.40	24	55.76	55.00	-6	8,085	-0.07%
2020/03/06	20	56.80	75	56.99	57.40	-55	7,895	-0.70%
2020/03/05	11	57.09	11	57.63	56.10	0	7,883	0.00%
2020/03/04	10	55.60	15	55.70	56.20	-5	7,683	-0.07%
2020/03/03	38	56.81	50	57.08	55.50	-12	7,573	-0.16%
2020/03/02	22	56.10	46	54.18	56.00	-24	7,183	-0.33%
2020/02/27	14	55.18	7	53.59	53.00	7	6,883	0.10%
2020/02/26	1	56.10	5	55.52	55.20	-4	6,724	-0.06%
2020/02/25	7	55.51	3	56.17	55.30	4	6,595	0.06%
2020/02/24	7	56.20	109	56.24	56.90	-102	6,535	-1.56%	大賣/鉅額交易
2020/02/21	17	53.48	111	54.38	55.80	-94	6,145	-1.53%	大賣/
2020/02/20	3	50.53	27	50.17	50.80	-24	5,405	-0.44%
2020/02/19	1	47.85	1	48.70	48.55	0	5,207	0.00%
2020/02/18	0	0.00	3	47.08	47.10	-3	5,179	-0.06%
2020/02/17	0	0.00	15	47.25	47.00	-15	5,213	-0.29%
2020/02/13	2	47.65	2	47.35	47.50	0	5,273	0.00%
2020/02/12	3	46.62	1	47.00	47.00	2	5,269	0.04%
2020/02/11	7	44.64	4	44.95	45.05	3	5,299	0.06%
2020/02/10	12	41.94	9	42.63	42.90	3	5,307	0.06%
2020/02/06	1	44.55	2	45.65	46.00	-1	5,311	-0.02%
2020/02/05	1	44.60	2.1	44.48	43.80	-1.1	5,383	-0.02%
2020/02/04	10	44.66	2	43.85	44.50	8	5,538	0.14%
2020/02/03	3	42.02	1	42.75	42.75	2	5,597	0.04%
2020/01/31	3	43.40	2	44.40	43.80	1	5,751	0.02%
2020/01/30	1	45.05	3	46.17	44.85	-2	6,035	-0.03%
2020/01/20	1	49.90	0	0.00	49.80	1	6,094	0.02%
2020/01/17	20	50.60	0	0.00	50.20	20	6,223	0.32%
2020/01/16	0	0.00	4	50.08	49.85	-4	6,636	-0.06%
2020/01/15	1	49.70	45	49.99	49.90	-44	7,050	-0.62%
2020/01/14	19	50.17	13	50.04	50.20	6	7,827	0.08%
2020/01/13	73	49.53	3.3	49.48	50.00	69.7	7,701	0.90%
2020/01/10	1	47.00	2	46.00	46.75	-1	7,519	-0.01%
2020/01/09	1	45.60	6	46.04	45.40	-5	7,519	-0.07%
2020/01/08	3	45.48	1	45.70	45.15	2	7,754	0.03%
2020/01/07	5	45.80	5.3	45.44	45.40	-0.3	7,872	0.00%
2020/01/06	14	44.87	0	0.00	44.55	14	7,947	0.18%
2020/01/03	1	47.05	0	0.00	46.65	1	7,980	0.01%
2020/01/02	0	0.00	6.3	47.56	47.90	-6.3	8,196	-0.08%
2019/12/31	0	0.00	0.1	46.10	45.95	-0.1	8,441	0.00%
2019/12/30	5	46.33	4	46.65	45.90	1	8,587	0.01%
2019/12/27	4	47.40	0	0.00	47.05	4	8,607	0.05%
2019/12/26	1	47.30	2	47.90	47.20	-1	8,661	-0.01%
2019/12/25	5	47.45	1	47.75	47.95	4	8,780	0.05%
2019/12/24	1	47.50	1	48.00	47.50	0	8,993	0.00%
2019/12/23	4	48.54	0	0.00	47.60	4	9,246	0.04%
2019/12/20	2	48.93	1	49.25	49.00	1	9,397	0.01%
2019/12/19	1	49.25	0	0.00	48.70	1	9,519	0.01%
2019/12/17	1	49.55	1	49.50	49.60	0	9,939	0.00%
2019/12/16	0	0.00	3	49.00	49.15	-3	10,171	-0.03%
2019/12/13	3	47.77	2	47.50	47.85	1	10,535	0.01%
2019/12/12	1	48.80	0	0.00	48.40	1	10,989	0.01%
2019/12/11	2	48.60	7	48.76	48.95	-5	11,710	-0.04%
2019/12/10	16	48.70	0	0.00	48.50	16	11,984	0.13%
2019/12/09	12	50.24	1	51.00	50.20	11	11,918	0.09%
2019/12/06	1	51.40	4	50.68	50.70	-3	11,936	-0.03%
2019/12/05	18	50.26	0	0.00	49.90	18	11,961	0.15%
2019/12/04	1	49.40	2	49.73	50.40	-1	12,065	-0.01%
2019/12/03	2	49.85	16	49.50	50.20	-14	12,467	-0.11%
2019/12/02	9	49.19	2	49.15	48.60	7	12,507	0.06%
2019/11/29	1	51.40	4	51.55	51.20	-3	12,596	-0.02%
2019/11/28	2	51.30	15	52.01	52.20	-13	12,651	-0.10%
2019/11/27	3	51.30	3	51.60	51.20	0	12,683	0.00%
2019/11/26	11	51.32	13	51.01	51.20	-2	12,715	-0.02%
2019/11/25	11	50.73	4	51.15	50.70	7	12,732	0.05%
2019/11/22	40	51.38	32	50.82	50.90	8	12,773	0.06%
2019/11/21	9	51.08	1	51.70	51.40	8	12,883	0.06%
2019/11/20	4	52.98	1	52.90	52.80	3	12,804	0.02%
2019/11/19	14	54.41	11	53.98	54.00	3	12,980	0.02%
2019/11/18	5	53.50	7	54.14	54.50	-2	12,994	-0.02%
2019/11/15	11	53.85	10	53.10	53.40	1	13,092	0.01%
2019/11/14	23	53.98	24	53.14	53.00	-1	13,072	-0.01%
2019/11/13	27	54.19	25	54.12	54.00	2	13,100	0.02%
2019/11/12	10	53.10	30	54.27	55.00	-20	13,217	-0.15%
2019/11/11	23	53.56	13	52.88	52.70	10	13,274	0.08%
2019/11/08	38	54.22	37	53.77	53.60	1	13,208	0.01%
2019/11/07	10	53.80	16	54.61	54.90	-6	13,135	-0.05%
2019/11/06	9	53.62	5	54.20	53.80	4	13,146	0.03%
2019/11/05	11.8	54.98	12	55.46	55.20	-0.2	13,168	0.00%
2019/11/04	19	54.22	11	54.60	54.70	8	13,186	0.06%
2019/11/01	32	55.09	24	54.25	54.20	8	13,132	0.06%
2019/10/31	11	55.29	22	55.18	55.40	-11	13,108	-0.08%
2019/10/30	31	57.13	25	56.74	56.10	6	13,141	0.05%
2019/10/29	25	55.74	29	55.84	56.50	-4	12,960	-0.03%
2019/10/28	2	56.60	8	56.83	56.50	-6	12,829	-0.05%
2019/10/25	40	56.71	30	57.04	56.60	10	12,785	0.08%
2019/10/24	38	56.57	31	57.39	57.70	7	12,690	0.06%
2019/10/23	31	55.91	7	56.27	55.30	24	12,416	0.19%
2019/10/22	9	54.50	65	54.64	55.90	-56	12,379	-0.45%
2019/10/21	3	51.10	4	51.00	50.90	-1	11,771	-0.01%
2019/10/18	0	0.00	3	51.10	51.30	-3	11,965	-0.03%
2019/10/17	1	50.90	6	51.78	51.20	-5	12,250	-0.04%
2019/10/16	26	51.23	24.1	52.44	50.90	2	12,597	0.02%
2019/10/15	7	51.23	1	52.20	51.90	6	12,432	0.05%
2019/10/14	4	50.63	92	51.05	51.00	-88	12,356	-0.71%
2019/10/09	18	49.13	18	49.00	49.00	0	12,257	0.00%
2019/10/08	80	50.74	1	49.00	49.00	79	12,218	0.65%
2019/10/07	28	51.70	70	52.20	52.00	-42	12,094	-0.35%
2019/10/04	64	50.21	8	50.45	50.40	56	11,927	0.47%
2019/10/03	25	49.80	23	50.35	50.40	2	11,969	0.02%
2019/10/02	42	49.52	8	50.00	50.20	34	11,948	0.28%
2019/10/01	16	49.66	14	49.40	49.35	2	11,880	0.02%
2019/09/27	19	49.46	32	50.25	50.60	-13	11,792	-0.11%
2019/09/26	19	50.62	27	50.66	50.00	-8	11,732	-0.07%
2019/09/25	18	49.59	7	49.64	49.80	11	11,662	0.09%
2019/09/24	21	50.70	13	50.90	50.20	8	11,747	0.07%
2019/09/23	39	50.82	29	51.30	50.50	10	11,671	0.09%
2019/09/20	2	49.05	13	48.83	49.55	-11	11,584	-0.09%
2019/09/19	4	50.16	1	49.80	49.90	3	11,494	0.03%
2019/09/18	51	49.59	24.3	49.36	49.85	26.7	11,286	0.24%
2019/09/17	9	48.11	6	48.67	48.80	3	10,971	0.03%
2019/09/16	45	45.65	52	46.40	47.30	-7	10,652	-0.07%
2019/09/12	21	42.92	40	42.99	43.80	-19	10,271	-0.18%
2019/09/10	9	41.46	0	0.00	41.55	9	10,575	0.09%
2019/09/09	2	41.33	0	0.00	41.05	2	10,795	0.02%
2019/09/06	10	42.37	1	41.95	42.10	9	10,828	0.08%
2019/09/05	29	42.49	20	43.09	42.80	9	10,905	0.08%
2019/09/04	1	41.05	3	41.68	42.00	-2	11,021	-0.02%
2019/09/03	11	42.06	21	42.09	40.75	-10	11,207	-0.09%
2019/09/02	2	41.20	7	41.49	41.50	-5	11,119	-0.04%
2019/08/30	1	40.25	740	40.60	40.30	-739	11,103	-6.66%	大賣/鉅額交易
2019/08/29	0	0.00	166	39.85	39.85	-166	11,137	-1.49%	大賣/鉅額交易
2019/08/27	502	39.12	2	39.40	38.90	500	11,287	4.43%	大買/鉅額交易
2019/08/26	407	39.05	0	0.00	39.00	407	11,364	3.58%	大買/鉅額交易
2019/08/23	1	41.50	0	0.00	41.70	1	11,441	0.01%
2019/08/22	4	42.49	5	42.25	42.10	-1	11,611	-0.01%
2019/08/21	3	42.05	4	41.89	41.65	-1	11,657	-0.01%
2019/08/20	1	41.55	1,754	41.66	41.30	-1,753	11,863	-14.78%	大賣/鉅額交易
2019/08/19	6	41.67	250	41.45	41.45	-244	12,021	-2.03%	大賣/鉅額交易
2019/08/16	12	42.32	0	0.00	41.60	12	12,307	0.10%
2019/08/15	12	41.61	238	41.82	41.85	-226	12,377	-1.83%	大賣/鉅額交易
2019/08/14	105	40.99	4	41.35	41.10	101	12,382	0.82%	大買/鉅額交易
2019/08/13	151	40.00	1	40.20	40.20	150	12,351	1.21%	大買/鉅額交易
2019/08/12	4	40.43	26	40.48	40.55	-22	12,470	-0.18%
2019/08/08	1	39.90	6	39.25	39.80	-5	12,449	-0.04%
2019/08/07	15	39.76	8	38.79	38.20	7	12,443	0.06%
2019/08/06	2	37.95	15	38.30	39.75	-13	12,402	-0.10%
2019/08/05	14	39.29	1	38.30	38.25	13	12,331	0.11%
2019/08/02	6	38.96	6	39.50	40.00	0	12,357	0.00%
2019/08/01	105	41.10	6	40.85	40.85	99	12,300	0.80%	大買/
2019/07/31	1	41.90	10	42.35	42.50	-9	12,306	-0.07%
2019/07/30	16	42.82	3	43.50	42.00	13	12,355	0.11%
2019/07/29	204	44.16	6	44.81	43.80	198	12,241	1.62%	大買/鉅額交易
2019/07/26	205	44.20	3	43.78	44.25	202	12,174	1.66%	大買/鉅額交易
2019/07/25	240	44.17	159	44.63	44.40	81	12,142	0.67%	大買/大賣/
2019/07/24	274	43.29	48	43.85	45.00	226	12,018	1.88%	大買/鉅額交易
2019/07/23	209	41.65	11	41.77	41.75	198	11,824	1.67%	大買/鉅額交易
2019/07/22	126	41.52	26	41.13	41.70	100	11,745	0.85%	大買/
2019/07/19	403	40.86	12	41.34	41.00	391	11,591	3.37%	大買/鉅額交易
2019/07/18	294	40.44	293	41.59	39.80	1	11,394	0.01%	大買/大賣/
2019/07/17	571	39.41	4	39.60	39.25	567	11,135	5.09%	大買/鉅額交易
2019/07/16	20	40.20	2	40.13	39.65	18	11,312	0.16%
2019/07/15	0	0.00	2	39.50	39.50	-2	11,537	-0.02%
2019/07/12	10	39.36	7	39.20	39.60	3	11,601	0.03%
2019/07/11	4	39.68	11	39.50	39.70	-7	11,686	-0.06%
2019/07/10	7	38.65	6	38.84	38.65	1	11,659	0.01%
2019/07/09	12	38.18	1	37.70	37.60	11	11,532	0.10%
2019/07/08	1	40.20	21	40.36	40.40	-20	11,434	-0.17%
2019/07/05	1	41.70	20	41.90	41.70	-19	11,450	-0.17%
2019/07/04	18	42.47	8	41.79	41.55	10	11,545	0.09%
2019/07/03	4	41.66	3	41.90	41.65	1	11,665	0.01%
2019/07/02	12	43.53	13	43.57	43.15	-1	11,684	-0.01%
2019/07/01	1	43.20	8	43.24	43.25	-7	11,679	-0.06%
2019/06/28	3	39.67	5	39.30	39.35	-2	11,664	-0.02%
2019/06/27	4	40.01	7	39.85	39.55	-3	11,856	-0.03%
2019/06/26	5	38.80	0	0.00	38.75	5	11,962	0.04%
2019/06/25	0	0.00	1	38.50	38.50	-1	12,158	-0.01%
2019/06/24	2	38.75	4	39.05	39.10	-2	12,282	-0.02%
2019/06/21	6	38.53	7	39.21	38.20	-1	12,487	-0.01%
2019/06/20	18.2	38.79	17	39.21	38.70	1.2	12,545	0.01%
2019/06/19	28	38.55	55	38.62	39.35	-27	12,462	-0.22%
2019/06/18	3	36.15	7	36.26	36.15	-4	12,064	-0.03%
2019/06/17	13	37.50	10	37.72	36.95	3	12,255	0.02%
2019/06/14	19	37.19	27	36.45	36.50	-8	12,161	-0.07%
2019/06/13	31	37.76	42	37.85	37.35	-11	12,247	-0.09%
2019/06/12	54	37.66	35	37.80	37.75	19	12,018	0.16%
2019/06/11	19	35.92	7	36.76	37.50	12	11,473	0.10%
2019/06/10	7	33.27	8	33.20	34.10	-1	11,177	-0.01%
2019/06/06	5	31.93	19	31.59	31.55	-14	11,061	-0.13%
2019/06/05	7	33.34	6	32.98	32.65	1	10,990	0.01%
2019/06/04	13	33.18	15	33.06	32.55	-2	10,954	-0.02%
2019/06/03	3	31.98	0	0.00	32.05	3	10,845	0.03%
2019/05/31	1	32.60	3	32.45	32.70	-2	10,794	-0.02%
2019/05/30	12	32.01	1	32.15	32.00	11	10,711	0.10%
2019/05/29	2	29.58	4	30.48	31.55	-2	10,536	-0.02%
2019/05/28	3	30.40	5	30.47	30.35	-2	10,470	-0.02%
2019/05/27	1	29.80	1,481	29.82	29.80	-1,480	10,423	-14.20%	大賣/鉅額交易
2019/05/24	8	32.31	3	31.55	31.25	5	10,197	0.05%
2019/05/23	12	33.69	0	0.00	32.75	12	9,939	0.12%
2019/05/22	8	37.78	0	0.00	36.05	8	9,712	0.08%
2019/05/21	9	37.04	21	37.05	38.00	-12	9,665	-0.12%
2019/05/20	4	38.65	3	38.10	38.15	1	9,561	0.01%
2019/05/17	8	43.02	8	45.16	40.60	0	9,478	0.00%
2019/05/16	25	45.84	12	45.53	45.00	13	9,380	0.14%
2019/05/15	9	46.21	17	46.68	46.80	-8	9,431	-0.08%
2019/05/14	52	43.99	1	43.40	43.50	51	9,402	0.54%
2019/05/13	3	44.70	1	45.15	45.00	2	9,449	0.02%
2019/05/10	8	46.61	4	45.83	45.30	4	9,480	0.04%
2019/05/09	7	47.34	11	46.80	46.10	-4	9,432	-0.04%
2019/05/08	5	48.40	18	47.95	48.70	-13	9,379	-0.14%
2019/05/07	3	45.77	9	46.76	47.50	-6	9,300	-0.06%
2019/05/06	5	44.67	18	44.39	43.80	-13	9,223	-0.14%
2019/05/03	1	46.50	6	46.92	46.90	-5	9,220	-0.05%
2019/05/02	1	46.85	1	46.75	46.50	0	9,231	0.00%
2019/04/30	6	46.22	3	46.22	46.50	3	9,301	0.03%
2019/04/29	6	45.82	7	44.69	45.40	-1	9,332	-0.01%
2019/04/26	10	50.04	12	48.60	48.70	-2	9,300	-0.02%
2019/04/25	4	50.53	35	50.92	51.60	-31	9,427	-0.33%
2019/04/24	28	50.67	4	50.70	51.00	24	9,414	0.25%
2019/04/23	20	52.63	10	51.83	50.60	10	9,360	0.11%
2019/04/22	18	53.76	50	53.82	53.80	-32	9,309	-0.34%
2019/04/19	14	50.88	89	51.02	52.00	-75	9,170	-0.82%
2019/04/18	10	49.42	87	48.37	48.15	-77	8,936	-0.86%
2019/04/17	0	0.00	22	48.05	48.55	-22	8,983	-0.24%
2019/04/16	20	48.43	50	47.71	48.00	-30	8,901	-0.34%
2019/04/15	0	0.00	10	47.20	47.05	-10	8,857	-0.11%
2019/04/12	6	46.39	10	46.29	46.35	-4	8,939	-0.04%
2019/04/10	7	47.65	5	47.75	47.95	2	8,944	0.02%
2019/04/09	9	49.09	92	49.84	46.55	-83	8,890	-0.93%
2019/04/08	6	50.45	5	50.48	51.10	1	8,932	0.01%
2019/04/03	28	47.97	27	49.19	49.20	1	8,974	0.01%
2019/04/02	34	46.08	32	47.94	48.30	2	9,024	0.02%
2019/04/01	15	45.67	6	46.65	45.00	9	8,933	0.10%
2019/03/29	25	45.33	12	45.50	46.60	13	8,711	0.15%
2019/03/28	16	43.29	38	45.02	45.80	-22	8,632	-0.25%
2019/03/27	12	42.45	11	43.13	44.00	1	8,607	0.01%
2019/03/26	64	43.21	7	42.44	41.50	57	8,614	0.66%
2019/03/25	385	42.76	31	43.25	43.35	354	8,492	4.17%	大買/鉅額交易
2019/03/22	13	44.02	14	44.46	44.20	-1	8,623	-0.01%
2019/03/21	2	42.45	2	42.60	42.15	0	8,721	0.00%
2019/03/20	8	42.13	12	41.38	42.00	-4	8,977	-0.04%
2019/03/19	6	40.13	7	40.06	39.90	-1	9,202	-0.01%
2019/03/18	6	38.31	24	38.54	39.30	-18	9,650	-0.19%
2019/03/15	3	37.50	3	37.20	37.25	0	10,059	0.00%
2019/03/14	1	36.65	0	0.00	36.90	1	10,311	0.01%
2019/03/12	6	37.01	6	36.43	36.30	0	10,691	0.00%
2019/03/08	5	36.50	1	36.40	36.30	4	11,377	0.04%
2019/03/06	1	38.00	5	38.37	37.80	-4	11,975	-0.03%
2019/03/05	1	38.50	1	38.90	38.15	0	12,156	0.00%
2019/03/04	1	37.70	0	0.00	38.70	1	12,150	0.01%
2019/02/27	7	37.63	2	37.55	37.75	5	12,186	0.04%
2019/02/26	13	38.08	20	38.27	38.50	-7	12,076	-0.06%
2019/02/25	1	37.20	0	0.00	36.80	1	11,876	0.01%
2019/02/22	0	0.00	1	36.15	36.05	-1	11,864	-0.01%
2019/02/21	1	37.50	0	0.00	36.85	1	11,862	0.01%
2019/02/20	9	38.14	8	38.36	37.90	1	11,865	0.01%
2019/02/19	2	37.80	3	37.75	38.30	-1	11,809	-0.01%
2019/02/18	5	38.07	2	38.95	37.50	3	11,865	0.03%
2019/02/15	3	37.98	1	38.65	37.60	2	12,073	0.02%
2019/02/14	7	38.86	16	38.18	38.15	-9	12,184	-0.07%
2019/02/13	1	38.20	9	38.93	38.10	-8	12,103	-0.07%
2019/02/12	31	38.68	11	38.58	39.00	20	12,034	0.17%
2019/02/11	0	0.00	1	37.00	37.25	-1	12,048	-0.01%
2019/01/30	8	36.73	8	36.24	35.95	0	12,073	0.00%
2019/01/29	4	36.49	4	36.49	36.70	0	12,067	0.00%
2019/01/28	2	36.45	3	36.43	36.20	-1	12,095	-0.01%
2019/01/25	3	36.05	4	36.14	36.00	-1	12,041	-0.01%
2019/01/24	3	36.10	1	36.30	36.00	2	12,023	0.02%
2019/01/23	3	35.32	3	35.42	35.65	0	11,935	0.00%
2019/01/22	6	35.21	4	35.25	35.20	2	11,962	0.02%
2019/01/21	6	36.64	6	36.27	36.25	0	11,870	0.00%
2019/01/18	9	36.61	15	36.62	36.75	-6	11,812	-0.05%
2019/01/17	12	35.70	12	35.61	35.55	0	11,648	0.00%
2019/01/16	3	34.25	7	34.54	34.65	-4	11,481	-0.03%
2019/01/15	5	33.84	5	34.24	34.50	0	11,490	0.00%
2019/01/14	5	33.94	3	34.12	34.30	2	11,431	0.02%
2019/01/11	3	34.08	2	33.35	33.25	1	11,357	0.01%
2019/01/10	11	34.23	12	34.35	34.45	-1	11,243	-0.01%
2019/01/09	4	35.14	4	34.89	33.50	0	11,212	0.00%
2019/01/08	2	34.55	2	35.05	35.20	0	11,047	0.00%
2019/01/07	14	34.79	15	34.87	34.70	-1	10,995	-0.01%
2019/01/04	4	34.05	3	33.77	33.50	1	10,953	0.01%
2019/01/03	0	0.00	3	34.77	34.70	-3	10,943	-0.03%
2019/01/02	1	34.25	6	34.55	34.10	-5	10,824	-0.05%
2018/12/28	3	33.67	4	33.63	33.80	-1	10,841	-0.01%
2018/12/27	18	34.45	13	34.23	33.65	5	10,850	0.05%
2018/12/26	4	34.24	0	0.00	32.80	4	10,677	0.04%
2018/12/25	21	35.63	16	35.84	35.15	5	10,571	0.05%
2018/12/24	7	36.14	11	36.65	37.45	-4	10,361	-0.04%
2018/12/22	1	36.30	1	35.80	35.75	0	10,235	0.00%
2018/12/21	2	34.65	8	35.26	36.30	-6	10,278	-0.06%
2018/12/20	5	35.31	5	35.81	34.80	0	10,098	0.00%
2018/12/19	5	35.57	7	36.01	35.10	-2	9,975	-0.02%
2018/12/18	8	36.67	13	36.27	36.30	-5	9,811	-0.05%
2018/12/17	20	37.32	3	36.88	37.35	17	9,706	0.18%
2018/12/14	57	36.57	62	36.71	37.20	-5	9,423	-0.05%
2018/12/13	65	38.03	54.3	38.32	37.75	10.8	9,117	0.12%
2018/12/12	30	40.60	41	39.86	39.65	-11	8,849	-0.12%
2018/12/11	14	38.99	53	38.92	40.00	-39	8,632	-0.45%
2018/12/10	26	36.27	8	37.03	36.40	18	8,376	0.21%
2018/12/07	17	33.89	8.3	34.94	35.75	8.8	8,035	0.11%
2018/12/06	2	33.53	0	0.00	32.50	2	7,826	0.03%
2018/12/05	33	35.33	34	34.75	34.50	-1	7,775	-0.01%
2018/12/04	34	34.81	32	34.48	34.15	2	7,604	0.03%
2018/12/03	3	33.15	81	33.40	33.45	-78	7,323	-1.07%
2018/11/30	30	30.65	1	30.60	30.45	29	7,115	0.41%
2018/11/29	23	32.24	9	32.75	30.00	14	7,093	0.20%
2018/11/28	9	31.50	2	31.08	31.15	7	6,655	0.11%
2018/11/26	0	0.00	2	30.85	30.00	-2	6,477	-0.03%
2018/11/23	4	30.00	0	0.00	29.80	4	6,370	0.06%
2018/11/20	2	30.45	3	30.15	30.15	-1	6,230	-0.02%
2018/11/19	2	30.68	0	0.00	31.00	2	6,184	0.03%
2018/11/15	24	32.73	5	32.65	32.60	19	6,026	0.32%
2018/11/14	44	32.66	36	33.23	32.90	8	5,900	0.14%
2018/11/13	68	30.68	68	31.03	31.10	0	5,631	0.00%
2018/11/12	3	29.93	0	0.00	29.55	3	5,464	0.05%
2018/11/08	4	29.83	8	29.93	29.70	-4	5,481	-0.07%
2018/11/07	3	28.40	9	28.54	29.60	-6	5,363	-0.11%
2018/11/06	3	27.20	0	0.00	26.95	3	5,306	0.06%
2018/11/05	4	27.08	10	27.15	28.05	-6	5,299	-0.11%
2018/11/02	0	0.00	1	25.65	25.90	-1	5,270	-0.02%
2018/10/31	0	0.00	1	24.50	24.65	-1	5,317	-0.02%
2018/10/30	1	24.20	0	0.00	24.40	1	5,287	0.02%
2018/10/29	1	25.10	0	0.00	25.25	1	5,216	0.02%
2018/10/26	5	25.45	5	25.49	25.70	0	5,200	0.00%
2018/10/24	4	26.70	1	26.80	26.95	3	5,109	0.06%
2018/10/23	0	0.00	2	25.70	26.00	-2	5,012	-0.04%
2018/10/22	1	24.95	1	25.50	25.50	0	4,940	0.00%
2018/10/19	4	24.15	3	24.75	24.50	1	4,910	0.02%
2018/10/17	1	24.40	0	0.00	24.35	1	4,821	0.02%
2018/10/12	0	0.00	1	24.35	24.25	-1	4,700	-0.02%
2018/10/11	2	24.20	0	0.00	23.95	2	4,645	0.04%
2018/10/09	1	27.35	0	0.00	26.60	1	4,532	0.02%
2018/10/08	1	27.10	3	27.88	26.80	-2	4,491	-0.04%
2018/10/05	3	28.78	0	0.00	28.80	3	4,394	0.07%
2018/10/04	2	30.50	0	0.00	29.70	2	4,309	0.05%
2018/10/03	1	31.25	5	30.94	30.85	-4	4,247	-0.09%
2018/10/01	0	0.00	10	29.55	30.10	-10	4,069	-0.25%
2018/09/28	1	29.45	0	0.00	30.05	1	4,025	0.02%
2018/09/26	3	30.43	0	0.00	29.90	3	3,854	0.08%
2018/09/25	0	0.00	1	31.40	31.50	-1	3,757	-0.03%
2018/09/21	3	31.23	0	0.00	31.15	3	3,712	0.08%
2018/09/20	1	32.85	0	0.00	32.00	1	3,638	0.03%
2018/09/19	3	32.83	0	0.00	32.90	3	3,554	0.08%
2018/09/18	8	33.46	7	33.41	33.00	1	3,551	0.03%
2018/09/17	14	35.07	91	34.90	34.30	-77	3,421	-2.25%
2018/09/14	86	33.66	1	34.10	34.00	85	3,060	2.78%
2018/09/13	12	32.71	17	33.33	32.60	-5	2,683	-0.19%
2018/09/12	3	31.10	4	31.58	31.15	-1	2,380	-0.04%
2018/09/11	5	31.97	5	31.86	31.30	0	2,317	0.00%
2018/09/10	2	31.13	2	31.55	31.35	0	2,210	0.00%
2018/09/07	4	30.68	3	31.23	30.80	1	2,110	0.05%
2018/09/06	10	31.94	12	31.60	31.00	-2	2,012	-0.10%
2018/09/05	7	31.41	10	31.72	32.50	-3	1,849	-0.16%
2018/09/04	53	29.48	51	30.30	30.00	2	1,631	0.12%
2018/09/03	4	29.19	4	29.95	28.60	0	1,556	0.00%
2018/08/31	1	28.75	0	0.00	28.70	1	1,428	0.07%
2018/08/27	0	0.00	30	29.56	29.60	-30	1,512	-1.98%
2018/08/23	0	0.00	2	28.53	29.65	-2	1,495	-0.13%
2018/08/20	2	28.53	1	29.30	27.90	1	1,467	0.07%
2018/08/17	1	29.45	0	0.00	29.30	1	1,438	0.07%
2018/08/16	1	29.70	0.3	30.00	30.00	0.8	1,431	0.05%
2018/08/15	1	29.35	54	29.37	30.20	-53	1,407	-3.77%
2018/08/14	82	29.62	0	0.00	29.80	82	1,355	6.05%
2018/08/13	2	28.68	3	29.48	29.40	-1	1,316	-0.08%
2018/08/10	2	28.58	7	28.74	28.85	-5	1,263	-0.40%
2018/08/09	2	28.50	2	28.73	28.25	0	1,210	0.00%
2018/08/07	0	0.00	3	27.47	27.45	-3	1,091	-0.27%
2018/07/30	2	26.80	0	0.00	27.40	2	1,158	0.17%
2018/07/17	2.5	26.66	0	0.00	26.40	2.5	1,286	0.19%
2018/07/16	2	26.85	2	26.85	26.85	0	1,293	0.00%
2018/07/13	0	0.00	2	27.20	27.20	-2	1,299	-0.15%
2018/07/11	2	26.50	0	0.00	26.50	2	1,343	0.15%
2018/07/09	0	0.00	2	26.60	26.60	-2	1,384	-0.14%
2018/07/03	17	27.68	46	26.83	26.65	-29	1,469	-1.97%
2018/07/02	0	0.00	6	27.80	27.95	-6	1,467	-0.41%
2018/06/29	2	27.93	1	27.95	27.85	1	1,508	0.07%
2018/06/28	37	28.60	0	0.00	28.00	37	1,520	2.43%
2018/06/27	41	28.49	46.1	29.02	29.00	-5.1	1,600	-0.32%
2018/06/05	0	0.00	4	26.56	26.45	-4	2,679	-0.15%
2018/06/04	0	0.00	1	26.70	26.75	-1	2,999	-0.03%
2018/05/29	1	25.65	0	0.00	25.35	1	3,686	0.03%
2018/05/28	3	25.85	0	0.00	25.75	3	3,777	0.08%
2018/05/18	2	25.05	0	0.00	25.05	2	3,832	0.05%
2018/05/17	0.2	25.25	0	0.00	25.25	0.2	3,828	0.01%
2018/05/15	0	0.00	3	25.50	25.20	-3	3,824	-0.08%
2018/05/08	0.1	26.35	0	0.00	26.15	0.1	3,838	0.00%
2018/04/26	2	26.70	0	0.00	26.60	2	3,864	0.05%
2018/04/25	2	27.38	0	0.00	27.25	2	3,870	0.05%
2018/04/24	3	27.38	3	27.60	27.65	0	3,863	0.00%
2018/04/18	0.3	29.50	1	29.45	29.50	-0.8	3,958	-0.02%
2018/04/17	2	29.50	0	0.00	29.50	2	3,946	0.05%
2018/04/11	5	31.14	13	30.62	30.70	-8	3,869	-0.21%
2018/04/10	5	31.68	0	0.00	31.50	5	3,835	0.13%
2018/04/09	5	31.16	0	0.00	31.15	5	3,837	0.13%
2018/04/02	1	33.00	13.3	33.04	32.80	-12.3	3,795	-0.32%
2018/03/31	1	33.85	1	33.85	33.95	0	3,746	0.00%
2018/03/30	7	34.36	1	34.25	33.70	6	3,724	0.16%
2018/03/29	18	34.77	17.3	34.62	35.70	0.8	3,609	0.02%
2018/03/28	4	32.69	10	32.70	32.60	-6	3,441	-0.17%
2018/03/27	10	32.98	3	32.68	32.70	7	3,386	0.21%
2018/03/26	1	31.05	1	31.05	31.00	0	3,293	0.00%
2018/03/23	0	0.00	5	30.95	30.65	-5	3,271	-0.15%
2018/03/22	2	31.98	0	0.00	32.00	2	3,247	0.06%
2018/03/21	0	0.00	2	32.40	32.35	-2	3,193	-0.06%
2018/03/20	1	31.85	0	0.00	31.70	1	3,160	0.03%
2018/03/16	8	32.56	41	31.54	31.50	-33	3,056	-1.08%
2018/03/15	7	32.91	2	33.33	32.95	5	2,973	0.17%
2018/03/14	2	32.83	8	32.91	33.00	-6	2,939	-0.20%
2018/03/13	0	0.00	5	34.00	33.90	-5	2,857	-0.17%
2018/03/12	16	33.53	18	33.48	34.50	-2	2,799	-0.07%
2018/03/09	13	34.29	31	33.78	34.40	-18	2,570	-0.70%
2018/03/08	4	32.88	14	33.60	34.30	-10	2,367	-0.42%
2018/03/07	7	32.25	8	32.83	31.90	-1	2,037	-0.05%
2018/03/06	5	32.65	65	33.38	33.20	-60	1,914	-3.13%
2018/03/05	98	31.63	14	32.08	32.65	84	1,688	4.98%
2018/03/02	38	30.43	9	30.39	29.90	29	1,423	2.04%
2018/03/01	0.3	30.30	17	29.30	30.40	-16.7	1,289	-1.30%
2018/02/27	1	27.40	1	27.70	27.70	0	1,189	0.00%
2018/02/26	0	0.00	3	27.60	27.80	-3	1,165	-0.26%
2018/02/23	0	0.00	1	27.20	27.30	-1	1,141	-0.09%
2018/02/22	0	0.00	2	26.53	26.75	-2	1,118	-0.18%
2018/02/21	0	0.00	1	26.05	26.20	-1	1,111	-0.09%
2018/02/12	1	25.25	0	0.00	25.35	1	1,110	0.09%
2018/02/09	2	24.95	0	0.00	25.10	2	1,123	0.18%
2018/02/08	2	25.53	0	0.00	25.65	2	1,122	0.18%
2018/02/07	0	0.00	2	25.78	25.55	-2	1,143	-0.17%
2018/02/06	0	0.00	2	25.65	25.40	-2	1,152	-0.17%
2018/02/05	1	26.10	1	26.40	26.60	0	1,133	0.00%
2018/02/02	0	0.00	1	26.95	26.80	-1	1,130	-0.09%
2018/01/29	0	0.00	1	26.25	26.40	-1	1,255	-0.08%
2018/01/26	2	26.00	0	0.00	26.05	2	1,262	0.16%
2018/01/25	1	25.85	0	0.00	25.90	1	1,277	0.08%
2018/01/24	1	26.05	1	26.20	26.00	0	1,317	0.00%
2018/01/23	1	26.10	0	0.00	26.10	1	1,326	0.08%
2018/01/22	3	26.47	1	26.40	26.40	2	1,342	0.15%
2018/01/19	5	26.71	0	0.00	26.40	5	1,446	0.35%
2018/01/18	17	26.75	0	0.00	26.70	17	1,615	1.05%
2018/01/17	1	26.70	0	0.00	27.05	1	1,779	0.06%
2018/01/15	2	27.63	4	27.60	27.70	-2	1,735	-0.12%
2018/01/12	0	0.00	20	27.76	27.65	-20	1,710	-1.17%
2018/01/11	0	0.00	2	26.40	26.55	-2	1,627	-0.12%
2018/01/09	0	0.00	1	26.35	26.45	-1	1,611	-0.06%
2018/01/08	0	0.00	4	26.65	26.40	-4	1,601	-0.25%
2018/01/02	0	0.00	5	26.76	27.25	-5	1,559	-0.32%