南電 (8046)-凱基-大直券商分點個股進出

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
190.0
漲跌
▲3.5
漲幅
+1.88%
成交量
1,493張
產業
上市電子零組件類股
1404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-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/05/08	0	0.00	1	186.50	189.00	-1	2,854	-0.04%
2024/05/07	0	184.00	0	0.00	186.00	0	2,866	0.00%
2024/05/06	0	0.00	1	185.50	185.00	-1	2,875	-0.03%
2024/05/03	1	187.50	0	0.00	184.50	1	2,850	0.04%
2024/05/02	0.1	184.00	0	0.00	182.50	0.1	2,859	0.00%
2024/04/30	1	187.00	0	0.00	187.00	1	2,855	0.04%
2024/04/29	0	188.50	1	189.50	190.50	-1	2,864	-0.03%
2024/04/26	2.1	188.27	1.1	188.80	188.00	0.9	2,872	0.03%
2024/04/25	1	189.00	0	0.00	188.00	1	2,880	0.03%
2024/04/24	4.1	193.37	2	191.75	194.50	2.1	2,849	0.07%
2024/04/23	1.1	183.10	1	182.50	185.00	0.1	2,742	0.00%
2024/04/22	1	175.50	0	0.00	174.50	1	2,657	0.04%
2024/04/19	0.2	176.04	0	0.00	171.50	0.2	2,634	0.01%
2024/04/18	1	180.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	0.1	182.83	0	183.50	181.50	0.1	2,527	0.00%
2024/04/16	0	187.50	5	185.80	185.00	-5	2,493	-0.20%
2024/04/15	2.1	192.47	2	193.00	190.50	0.1	2,500	0.00%
2024/04/11	1	201.50	1	202.00	199.50	0	2,601	0.00%
2024/04/10	1.3	204.61	0	0.00	203.00	1.3	2,740	0.05%
2024/04/08	2	206.00	0	0.00	206.50	2	2,794	0.07%
2024/04/03	1	209.50	0	0.00	209.00	1	2,805	0.04%
2024/04/02	0.1	208.50	0	0.00	208.00	0.1	2,809	0.00%
2024/04/01	1.1	206.67	1	209.00	209.50	0.1	2,812	0.00%
2024/03/29	2	199.50	1	199.50	200.50	1	2,785	0.04%
2024/03/28	1	199.99	2	201.50	198.00	-1	2,778	-0.04%
2024/03/27	2.1	201.30	0	0.00	202.00	2.1	2,823	0.07%
2024/03/26	0	205.00	0	0.00	204.00	0	2,872	0.00%
2024/03/21	1	212.00	0	0.00	212.00	1	3,036	0.03%
2024/03/20	0	0.00	2	210.50	212.50	-2	3,096	-0.06%
2024/03/18	0	0.00	5	209.20	211.00	-5	3,115	-0.16%
2024/03/15	0	203.33	0	0.00	202.00	0	3,110	0.00%
2024/03/14	2.1	203.51	2	202.00	206.00	0.1	3,108	0.00%
2024/03/13	1	204.00	0	0.00	203.00	1	3,126	0.03%
2024/03/11	0	0.00	1	206.50	207.50	-1	3,199	-0.03%
2024/03/08	3.1	207.33	0	0.00	206.50	3.1	3,322	0.09%
2024/03/07	0	204.00	6	204.50	203.50	-6	3,378	-0.18%
2024/03/06	0	206.00	0	0.00	206.00	0	3,388	0.00%
2024/03/05	1	212.00	0	0.00	210.00	1	3,400	0.03%
2024/03/04	1	209.50	4	208.63	209.00	-3	3,442	-0.09%
2024/03/01	2.1	211.49	1	210.50	210.50	1.1	3,459	0.03%
2024/02/29	1	208.00	4	209.00	211.50	-3	3,458	-0.09%
2024/02/27	3.3	214.72	2	214.75	210.50	1.3	3,424	0.04%
2024/02/26	0	221.50	0	0.00	221.00	0	3,357	0.00%
2024/02/23	0.1	223.00	0	0.00	221.50	0.1	3,390	0.00%
2024/02/22	1	225.02	0	0.00	225.00	1	3,425	0.03%
2024/02/21	0	0.00	1	228.00	228.00	-1	3,411	-0.03%
2024/02/20	2	229.75	1	229.50	229.50	1	3,414	0.03%
2024/02/19	1	232.50	1	230.00	230.50	0	3,454	0.00%
2024/02/16	0	0.00	1	228.00	228.00	-1	3,462	-0.03%
2024/02/15	0	0.00	1	224.00	224.50	-1	3,465	-0.03%
2024/02/02	1	227.00	0	0.00	227.50	1	3,491	0.03%
2024/01/31	1	228.00	1	228.50	227.00	0	3,579	0.00%
2024/01/30	1	228.98	0	0.00	227.00	1	3,603	0.03%
2024/01/26	1.1	224.97	3	225.33	225.00	-1.9	3,738	-0.05%
2024/01/25	3	225.50	3	226.17	224.50	0	3,778	0.00%
2024/01/24	1	226.00	5	225.50	225.50	-4	3,781	-0.11%
2024/01/23	0	0.00	1	226.50	227.50	-1	3,825	-0.03%
2024/01/22	1	225.00	0	0.00	225.00	1	3,827	0.03%
2024/01/19	0	0.00	1	221.50	221.50	-1	3,865	-0.03%
2024/01/17	1.3	220.12	0	0.00	218.50	1.3	3,917	0.03%
2024/01/16	1.2	223.30	0	0.00	223.50	1.2	3,903	0.03%
2024/01/15	8.1	225.26	1	225.00	224.00	7.1	3,890	0.18%
2024/01/12	0	0.00	1	227.50	229.00	-1	3,882	-0.03%
2024/01/11	4	225.50	8	225.75	228.00	-4	3,931	-0.10%
2024/01/10	2	226.50	1	225.50	225.50	1	3,980	0.03%
2024/01/09	2.1	226.78	1	227.00	226.00	1.1	3,991	0.03%
2024/01/08	3.1	225.03	0	0.00	224.50	3.1	3,978	0.08%
2024/01/05	22.3	228.85	4.1	227.78	227.00	18.2	3,914	0.46%
2024/01/04	3.5	233.73	5	234.90	231.00	-1.5	3,860	-0.04%
2024/01/03	1.1	243.24	0.1	244.50	243.00	1	3,772	0.03%
2024/01/02	1	251.50	1	253.00	250.00	0	3,822	0.00%
2023/12/29	0.1	250.00	1	251.00	251.50	-0.9	3,818	-0.02%
2023/12/28	1	247.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	0.1	248.00	250.00	-0.1	3,836	0.00%
2023/12/26	0	0.00	5	248.80	247.50	-5	3,883	-0.13%
2023/12/25	1	246.00	0	0.00	246.00	1	3,936	0.03%
2023/12/22	0.1	242.69	0	0.00	241.50	0.1	3,974	0.00%
2023/12/21	0	246.00	0	0.00	244.50	0	3,952	0.00%
2023/12/19	3.1	245.99	1	246.50	244.50	2.1	3,977	0.05%
2023/12/18	2	249.00	0	0.00	251.50	2	3,974	0.05%
2023/12/14	0.1	250.00	0	0.00	252.00	0.1	4,078	0.00%
2023/12/13	0.1	249.00	0	0.00	250.00	0.1	4,157	0.00%
2023/12/11	0	0.00	1	254.50	252.50	-1	4,415	-0.02%
2023/12/07	0	0.00	1.1	251.36	247.00	-1.1	4,529	-0.02%
2023/12/06	3	250.17	0	0.00	249.00	3	4,527	0.07%
2023/12/05	1	252.50	1	253.50	252.50	0	4,476	0.00%
2023/12/04	10.1	241.91	18	246.42	250.50	-7.9	4,364	-0.18%
2023/12/01	5.1	244.00	5	249.00	249.50	0.1	4,269	0.00%
2023/11/30	8	250.56	0	0.00	248.00	8	4,251	0.19%
2023/11/29	0.1	245.00	0.2	251.00	251.00	-0.1	4,252	0.00%
2023/11/28	8	238.75	8	242.50	245.00	0	4,208	0.00%
2023/11/22	0.3	238.52	0	0.00	237.00	0.3	4,265	0.01%
2023/11/21	1	242.51	0	0.00	242.50	1	4,264	0.02%
2023/11/20	0	238.50	0	0.00	239.00	0	4,280	0.00%
2023/11/17	1	235.50	0	0.00	237.00	1	4,269	0.02%
2023/11/16	1.1	238.75	0	0.00	238.50	1.1	4,271	0.03%
2023/11/15	0	0.00	3	236.67	235.50	-3	4,240	-0.07%
2023/11/10	1.1	224.91	1	225.00	228.00	0.1	4,226	0.00%
2023/11/09	3.1	228.68	0	0.00	227.50	3.1	4,200	0.07%
2023/11/08	1.2	230.76	0	0.00	231.00	1.2	4,201	0.03%
2023/11/07	0.1	233.40	0	0.00	232.50	0.1	4,181	0.00%
2023/11/06	0	0.00	1	234.00	237.00	-1	4,201	-0.02%
2023/11/03	0.2	234.13	1	233.50	232.50	-0.8	4,199	-0.02%
2023/10/26	0.2	230.00	0	0.00	229.00	0.2	4,322	0.01%
2023/10/24	0.1	234.50	0	0.00	238.00	0.1	4,327	0.00%
2023/10/20	0	0.00	1	238.50	239.50	-1	4,398	-0.02%
2023/10/19	0.1	244.00	0	0.00	242.50	0.1	4,421	0.00%
2023/10/18	0.1	251.75	0	0.00	250.50	0.1	4,439	0.00%
2023/10/17	0	0.00	1	255.50	255.50	-1	4,458	-0.02%
2023/10/16	0.1	250.50	0	0.00	253.00	0.1	4,580	0.00%
2023/10/13	1	257.00	0	0.00	257.00	1	4,789	0.02%
2023/10/11	0	0.00	1	256.00	260.00	-1	4,923	-0.02%
2023/10/06	1.2	253.58	0	0.00	251.50	1.2	5,040	0.02%
2023/10/05	0	0.00	1	265.00	260.50	-1	5,050	-0.02%
2023/10/04	1.1	256.56	0	0.00	264.00	1.1	5,058	0.02%
2023/10/03	0.2	264.00	0	0.00	262.00	0.2	5,070	0.00%
2023/10/02	2	269.50	1	270.00	267.50	1	5,179	0.02%
2023/09/28	0	0.00	0	263.00	266.50	0	5,182	0.00%
2023/09/27	2.1	264.88	1	262.50	265.00	1.1	5,166	0.02%
2023/09/26	0	0.00	0	264.50	263.00	0	5,193	0.00%
2023/09/25	0	268.50	0	0.00	269.00	0	5,186	0.00%
2023/09/22	0	267.00	0.2	265.00	267.00	-0.1	5,138	0.00%
2023/09/21	1	258.00	4	257.88	263.50	-3	5,088	-0.06%
2023/09/20	5	265.98	1	267.00	260.50	4	5,100	0.08%
2023/09/19	5.1	273.90	3	273.00	271.00	2.1	5,047	0.04%
2023/09/18	1.2	274.08	0.2	274.50	272.50	1.1	4,983	0.02%
2023/09/15	2	268.75	5.3	269.22	272.00	-3.3	4,889	-0.07%
2023/09/14	0	0.00	1.1	258.02	259.00	-1.1	4,683	-0.02%
2023/09/12	0	255.50	0.1	258.50	260.50	-0.1	4,689	0.00%
2023/09/11	0	250.00	0.1	250.50	251.00	0	4,724	0.00%
2023/09/08	0	245.50	0	0.00	249.00	0	4,791	0.00%
2023/09/06	0	248.50	0	0.00	249.00	0	4,890	0.00%
2023/09/05	0	0.00	1	248.50	248.00	-1	4,945	-0.02%
2023/08/30	0.1	243.00	0	0.00	243.00	0.1	5,299	0.00%
2023/08/29	1	243.00	0	0.00	244.00	1	5,405	0.02%
2023/08/21	0.1	228.50	1	227.50	228.00	-1	6,151	-0.02%
2023/08/14	0.1	233.07	1	233.00	232.00	-0.9	6,639	-0.01%
2023/08/11	0	0.00	1	237.50	238.50	-1	6,726	-0.01%
2023/08/10	1.2	242.02	1	242.50	238.50	0.2	6,828	0.00%
2023/08/09	2	247.25	0	0.00	247.00	2	6,830	0.03%
2023/08/08	1.4	245.44	1	245.00	245.00	0.4	6,867	0.01%
2023/08/07	0.1	252.00	0	0.00	250.50	0.1	6,877	0.00%
2023/08/04	1	248.00	0	0.00	252.50	1	6,923	0.01%
2023/08/02	3.1	250.71	0	0.00	251.50	3.1	7,040	0.04%
2023/08/01	0	0.00	1	252.50	249.50	-1	7,091	-0.01%
2023/07/31	1.2	254.88	0	0.00	248.00	1.2	7,135	0.02%
2023/07/28	1	250.00	0	0.00	254.50	1	7,229	0.01%
2023/07/27	0.1	252.50	0	0.00	250.00	0.1	7,271	0.00%
2023/07/26	0.2	256.67	0.2	258.00	254.50	0	7,344	0.00%
2023/07/25	1	260.00	0	0.00	258.00	1	7,480	0.01%
2023/07/21	1.1	260.00	0	0.00	258.00	1.1	7,599	0.01%
2023/07/20	1	274.50	3.1	271.74	267.00	-2.1	7,689	-0.03%
2023/07/19	2	269.00	9	272.06	266.50	-7	7,723	-0.09%
2023/07/18	6	275.00	3.1	275.34	275.50	2.9	7,678	0.04%
2023/07/17	1	262.50	2	265.75	262.50	-1	7,491	-0.01%
2023/07/14	2	268.00	3	267.17	266.00	-1	7,540	-0.01%
2023/07/13	2	264.50	6.1	271.22	264.50	-4.1	7,468	-0.05%
2023/07/12	4.1	249.98	0	0.00	254.50	4.1	7,352	0.06%
2023/07/11	2.1	247.54	0	0.00	247.00	2.1	7,336	0.03%
2023/07/10	0	245.00	0	0.00	243.50	0	7,441	0.00%
2023/07/07	0.1	249.42	0	0.00	246.50	0.1	7,447	0.00%
2023/07/06	1	259.50	0	0.00	255.50	1	7,352	0.01%
2023/07/05	4	262.88	36	262.47	261.50	-32	7,356	-0.44%
2023/06/27	0	270.00	0	0.00	268.50	0	7,779	0.00%
2023/06/20	1	281.50	0	0.00	281.50	1	8,127	0.01%
2023/06/16	0	0.00	1	278.00	279.50	-1	8,322	-0.01%
2023/06/14	0	0.00	2	293.75	293.50	-2	8,249	-0.02%
2023/06/13	0	0.00	1	294.00	293.00	-1	8,253	-0.01%
2023/06/09	1	282.00	1	283.50	284.50	0	8,308	0.00%
2023/06/08	1.1	281.14	0	0.00	282.00	1.1	8,401	0.01%
2023/06/07	2.3	291.37	0	0.00	290.00	2.3	8,463	0.03%
2023/06/06	0	0.00	0	300.00	296.50	0	8,514	0.00%
2023/06/05	1	305.00	0	0.00	305.00	1	8,504	0.01%
2023/06/02	0	306.50	0	0.00	308.00	0	8,495	0.00%
2023/06/01	1	301.50	0	0.00	298.50	1	8,464	0.01%
2023/05/31	0	0.00	0	298.50	303.00	0	8,667	0.00%
2023/05/30	0	0.00	3	297.33	294.00	-3	8,725	-0.03%
2023/05/29	2	299.00	2	312.00	302.50	0	8,686	0.00%
2023/05/26	2	309.50	3	305.83	303.00	-1	8,597	-0.01%
2023/05/25	3	305.10	8.1	302.95	302.50	-5.1	8,464	-0.06%
2023/05/22	1	281.00	1	282.50	281.50	0	8,079	0.00%
2023/05/17	0	0.00	1	288.50	286.50	-1	7,927	-0.01%
2023/05/16	2	289.75	3.3	289.65	288.50	-1.3	7,854	-0.02%
2023/05/11	0.1	279.00	1	282.00	278.00	-1	7,758	-0.01%
2023/05/09	1	286.00	2.1	286.36	287.50	-1.1	7,767	-0.01%
2023/05/08	0	0.00	1	283.00	281.00	-1	7,773	-0.01%
2023/05/05	0	0.00	1	273.00	277.50	-1	7,758	-0.01%
2023/05/04	0.1	271.00	0	0.00	272.50	0.1	7,857	0.00%
2023/05/02	2	278.00	3.3	277.56	277.50	-1.3	7,915	-0.02%
2023/04/28	1	277.00	1	274.00	274.50	0	7,942	0.00%
2023/04/25	1.1	264.83	5	269.00	258.00	-3.9	7,838	-0.05%
2023/04/20	5.1	255.53	0	0.00	255.00	5.1	7,732	0.07%
2023/04/19	0.2	258.50	2	258.75	254.00	-1.9	7,858	-0.02%
2023/04/18	1.1	266.32	0	0.00	263.00	1.1	7,907	0.01%
2023/04/17	2	260.74	33	258.67	264.50	-31	8,079	-0.38%
2023/04/13	4.2	268.65	3	267.33	264.00	1.2	8,265	0.01%
2023/04/12	1	272.00	1	273.50	274.50	0	8,201	0.00%
2023/04/11	2	276.00	1	275.50	274.00	1	8,246	0.01%
2023/04/10	2	270.77	0	0.00	275.50	2	8,270	0.02%
2023/04/07	1	276.00	0	0.00	274.00	1	8,272	0.01%
2023/04/06	1	274.00	0	0.00	274.50	1	8,283	0.01%
2023/03/31	32	283.31	0	0.00	283.00	32	8,310	0.39%
2023/03/30	2	280.50	1	279.50	281.00	1	8,315	0.01%
2023/03/29	2	276.25	1	277.50	272.00	1	8,478	0.01%
2023/03/28	2	279.71	0	0.00	273.50	2	8,836	0.02%
2023/03/27	0	281.00	0	0.00	285.50	0	8,862	0.00%
2023/03/24	0	0.00	2	286.25	286.50	-2	9,014	-0.02%
2023/03/23	2	278.25	2.2	278.32	280.50	-0.2	8,871	0.00%
2023/03/22	2	275.00	2	276.75	275.50	0	8,921	0.00%
2023/03/21	0	0.00	3	268.33	269.00	-3	8,944	-0.03%
2023/03/20	1	263.00	0	0.00	262.50	1	8,933	0.01%
2023/03/17	1	262.50	0	0.00	261.00	1	9,094	0.01%
2023/03/16	0.1	258.00	0	0.00	259.00	0.1	9,229	0.00%
2023/03/14	5.4	261.17	5	262.00	260.00	0.4	9,712	0.00%
2023/03/13	4.2	257.75	4	258.50	266.00	0.2	9,889	0.00%
2023/03/10	2.1	261.96	4	265.38	260.00	-2	9,931	-0.02%
2023/03/09	0	0.00	9.2	264.49	266.50	-9.2	10,174	-0.09%
2023/03/08	0	0.00	25	260.42	263.00	-25	10,063	-0.25%
2023/03/02	0	0.00	2	242.00	250.50	-2	10,165	-0.02%
2023/02/24	2	235.00	0	0.00	235.00	2	10,158	0.02%
2023/02/22	1.1	241.09	0	0.00	240.00	1.1	10,408	0.01%
2023/02/20	30	245.73	0	0.00	244.00	30	10,845	0.28%
2023/02/16	2	247.50	3	247.33	247.50	-1	11,793	-0.01%
2023/02/13	0	234.00	0	0.00	233.00	0	12,322	0.00%
2023/02/10	0.1	238.50	0.1	238.00	237.00	0	12,572	0.00%
2023/02/09	1	243.50	0	0.00	243.00	1	12,694	0.01%
2023/02/07	0	0.00	2	242.50	244.00	-2	13,058	-0.02%
2023/02/06	13.1	241.26	0	0.00	239.00	13.1	13,207	0.10%
2023/02/03	10	259.70	1	259.00	255.00	9	13,161	0.07%
2023/02/02	2.1	258.88	4.3	258.94	264.50	-2.2	13,207	-0.02%
2023/02/01	1	255.50	2	251.00	255.50	-1	13,225	-0.01%
2023/01/31	2	244.00	0	0.00	243.00	2	13,197	0.02%
2023/01/30	0	0.00	3	244.17	246.00	-3	13,404	-0.02%
2023/01/17	12	232.00	3	232.00	234.50	9	13,495	0.07%
2023/01/16	1	234.00	0	0.00	233.00	1	13,839	0.01%
2023/01/12	1	236.00	0	0.00	232.00	1	14,152	0.01%
2023/01/09	1	234.00	0	0.00	236.00	1	14,843	0.01%
2023/01/06	1.1	225.95	0	0.00	227.50	1.1	14,819	0.01%
2023/01/05	3.1	221.39	2	220.50	219.50	1.1	14,815	0.01%
2023/01/04	2	226.00	5	227.90	223.00	-3	14,728	-0.02%
2022/12/30	1	229.50	0	0.00	227.00	1	14,732	0.01%
2022/12/29	3	232.00	0	0.00	231.00	3	14,768	0.02%
2022/12/28	2	231.75	0	0.00	231.50	2	14,913	0.01%
2022/12/26	3	237.83	0	0.00	237.00	3	15,149	0.02%
2022/12/23	1.1	242.05	1	242.00	242.00	0.1	15,276	0.00%
2022/12/21	1.1	236.52	1	233.50	237.00	0.1	15,279	0.00%
2022/12/20	11.1	245.93	14	244.79	241.50	-3	15,189	-0.02%
2022/12/16	2	262.00	0.3	262.50	260.00	1.7	14,855	0.01%
2022/12/15	1	273.50	0	0.00	274.00	1	14,757	0.01%
2022/12/14	1	273.50	2	273.75	274.00	-1	14,743	-0.01%
2022/12/13	11	272.32	0	0.00	270.00	11	14,790	0.07%
2022/12/12	11.2	279.18	1	280.00	281.00	10.2	14,675	0.07%
2022/12/08	1	285.50	1	279.00	287.00	0	14,641	0.00%
2022/12/07	3	284.67	2.5	287.50	278.50	0.5	14,622	0.00%
2022/12/06	1	303.00	0	0.00	304.50	1	14,293	0.01%
2022/12/05	14	311.18	13	309.50	310.50	1	14,155	0.01%
2022/12/02	5	287.20	0.1	290.00	295.50	4.9	13,957	0.04%
2022/12/01	5	287.40	6.2	288.03	286.50	-1.2	13,977	-0.01%
2022/11/30	0	0.00	13	267.58	269.50	-13	13,656	-0.10%
2022/11/29	2	269.00	0	0.00	267.00	2	13,768	0.01%
2022/11/25	1.2	275.93	9	272.44	271.00	-7.9	14,066	-0.06%
2022/11/24	0.1	270.00	0	0.00	270.00	0.1	13,891	0.00%
2022/11/23	3	260.33	1	260.00	259.00	2	13,814	0.01%
2022/11/22	1	260.00	0	0.00	262.00	1	13,857	0.01%
2022/11/21	2	262.00	0	0.00	261.00	2	13,867	0.01%
2022/11/18	10	264.50	10.1	264.59	258.00	-0.1	13,855	0.00%
2022/11/17	10	268.30	10.2	269.26	267.50	-0.2	13,777	0.00%
2022/11/16	21.2	271.15	2	270.75	272.50	19.2	13,810	0.14%
2022/11/15	10	266.65	11.4	265.98	270.50	-1.4	13,909	-0.01%
2022/11/14	13.2	266.43	12	263.38	263.00	1.2	13,834	0.01%
2022/11/11	20	256.50	20.4	256.50	256.50	-0.4	13,368	0.00%
2022/11/10	2	232.50	0.1	233.00	233.50	2	13,309	0.01%
2022/11/09	8.5	231.77	8	233.06	234.50	0.5	13,340	0.00%
2022/11/08	0	0.00	5	219.90	219.00	-5	13,260	-0.04%
2022/11/04	3	214.17	2	217.00	217.00	1	13,147	0.01%
2022/11/03	3	215.67	1	215.50	217.00	2	12,958	0.02%
2022/11/02	3	207.50	4	214.00	217.50	-1	12,985	-0.01%
2022/11/01	1	207.50	1	208.50	208.50	0	12,849	0.00%
2022/10/31	2	208.50	2	210.50	211.50	0	12,874	0.00%
2022/10/28	1	210.00	4	211.00	208.50	-3	12,879	-0.02%
2022/10/27	0	0.00	2	202.00	207.00	-2	12,750	-0.02%
2022/10/26	2	205.00	0	0.00	199.50	2	12,741	0.02%
2022/10/25	0	0.00	1	209.00	207.00	-1	12,665	-0.01%
2022/10/24	8	207.13	11	206.91	207.50	-3	12,654	-0.02%
2022/10/21	2	202.75	1	195.50	195.00	1	12,710	0.01%
2022/10/20	10	198.40	3	200.00	199.50	7	12,735	0.05%
2022/10/19	5	206.80	5	207.30	205.00	0	12,665	0.00%
2022/10/18	6	199.17	9	201.72	201.00	-3	12,497	-0.02%
2022/10/17	1.2	193.96	2	196.00	195.00	-0.9	12,474	-0.01%
2022/10/14	5	193.90	3	193.33	195.50	2	12,509	0.02%
2022/10/13	0	180.00	0	0.00	178.00	0	12,619	0.00%
2022/10/11	2	190.75	0	0.00	187.50	2	12,616	0.02%
2022/10/07	2	203.75	0	0.00	204.00	2	12,604	0.02%
2022/10/06	6	201.83	6	202.08	207.00	0	12,628	0.00%
2022/10/05	0	0.00	1	201.00	200.50	-1	12,668	-0.01%
2022/10/04	2.1	196.57	2	198.50	198.00	0.1	12,570	0.00%
2022/10/03	5	183.00	5	189.00	188.50	0	12,519	0.00%
2022/09/30	0	0.00	160	187.22	189.00	-160	12,630	-1.27%	大賣/鉅額交易
2022/09/29	1.1	186.00	1	187.00	186.00	0.1	12,684	0.00%
2022/09/27	4	196.25	25	198.06	200.00	-21	12,759	-0.16%
2022/09/26	0.1	195.00	0	0.00	193.00	0.1	12,737	0.00%
2022/09/23	7	205.57	7	206.57	205.00	0	12,722	0.00%
2022/09/22	2	206.76	2	207.00	207.00	0	12,698	0.00%
2022/09/21	18	219.81	18	214.67	216.00	0	12,641	0.00%
2022/09/20	5	215.70	5	216.50	220.50	0	12,644	0.00%
2022/09/16	1	222.00	1	222.00	221.50	0	12,492	0.00%
2022/09/14	0.1	228.50	0	0.00	229.50	0.1	12,408	0.00%
2022/09/13	0	242.50	0	0.00	240.00	0	12,285	0.00%
2022/09/08	1	244.00	0	0.00	242.00	1	12,336	0.01%
2022/09/07	1.1	243.71	1	242.50	242.00	0.1	12,397	0.00%
2022/09/06	63.1	250.07	7.1	253.56	250.50	56.1	12,319	0.45%
2022/09/05	138	249.25	13	250.08	247.50	125	12,305	1.02%	大買/鉅額交易
2022/09/02	35	244.40	36	246.35	243.00	-1	12,206	-0.01%
2022/09/01	5.1	253.39	3	248.00	244.50	2.1	12,032	0.02%
2022/08/30	1	265.00	1	266.00	267.50	0	11,767	0.00%
2022/08/29	2.1	261.51	2.2	261.55	266.50	-0.2	11,715	0.00%
2022/08/26	1	282.00	1	278.00	278.00	0	11,605	0.00%
2022/08/25	5	275.50	3	275.00	276.00	2	11,562	0.02%
2022/08/24	8	271.19	8	272.00	270.00	0	11,603	0.00%
2022/08/23	8.1	277.33	9.5	276.05	274.00	-1.4	11,453	-0.01%
2022/08/22	8.3	293.35	3	288.00	288.00	5.3	11,245	0.05%
2022/08/19	3.5	288.64	5	290.60	295.00	-1.5	10,925	-0.01%
2022/08/18	2.3	280.44	2.5	278.90	281.50	-0.3	10,763	0.00%
2022/08/17	3	279.50	3.1	278.06	278.00	-0.1	10,705	0.00%
2022/08/16	5.1	280.67	2	280.50	277.00	3.1	10,591	0.03%
2022/08/15	1	278.00	2.1	276.02	282.00	-1.1	10,432	-0.01%
2022/08/12	11	257.14	11	262.86	261.50	0	10,094	0.00%
2022/08/11	0	256.00	2	257.50	254.00	-2	9,930	-0.02%
2022/08/10	11	246.91	12	249.33	245.50	-1	9,778	-0.01%
2022/08/09	13	247.50	12	249.00	249.00	1	9,654	0.01%
2022/08/08	7	242.36	8	245.69	246.50	-1	9,525	-0.01%
2022/08/05	4	243.88	2	244.25	244.00	2	9,468	0.02%
2022/08/04	3	235.67	2.5	232.70	234.50	0.5	9,353	0.01%
2022/08/03	2	236.50	2	234.00	234.00	0	9,176	0.00%
2022/08/02	2	235.25	3.2	237.41	238.00	-1.2	9,128	-0.01%
2022/08/01	4	234.63	5	237.60	243.50	-1	8,992	-0.01%
2022/07/29	5.5	242.32	4	243.63	240.50	1.5	8,840	0.02%
2022/07/28	6	249.80	5	243.40	238.50	1	8,673	0.01%
2022/07/27	4	259.50	8.1	262.15	263.50	-4.1	8,248	-0.05%
2022/07/26	5	267.80	3	255.50	254.50	2	7,993	0.03%
2022/07/25	5	281.00	3	274.67	272.00	2	7,811	0.03%
2022/07/22	3.2	281.98	2.5	282.10	278.50	0.7	7,679	0.01%
2022/07/21	6.5	277.31	19	280.08	282.00	-12.5	7,498	-0.17%
2022/07/20	5	267.80	8.1	262.49	266.50	-3.1	7,230	-0.04%
2022/07/19	10	255.70	12	253.38	253.00	-2	7,063	-0.03%
2022/07/18	7	257.00	4	259.13	259.00	3	7,012	0.04%
2022/07/15	2	247.00	2	248.00	253.50	0	6,872	0.00%
2022/07/14	12	241.25	13	241.00	247.00	-1	6,744	-0.01%
2022/07/13	3	247.50	2	247.25	242.00	1	6,583	0.02%
2022/07/12	1	241.00	1	241.00	238.50	0	6,465	0.00%
2022/07/11	1	250.00	1	248.50	248.50	0	6,373	0.00%
2022/07/08	16	261.22	14	263.39	262.00	2	6,216	0.03%
2022/07/07	3	243.33	5	244.40	251.50	-2	5,992	-0.03%
2022/07/05	0	0.00	1	248.00	247.00	-1	5,761	-0.02%
2022/07/04	15	250.53	14.1	251.35	244.00	0.9	5,570	0.02%
2022/07/01	22	250.80	25.5	245.40	244.00	-3.5	5,428	-0.06%
2022/06/30	11.1	265.86	8	260.50	260.50	3.1	5,294	0.06%
2022/06/29	5	278.10	2	277.75	273.50	3	5,213	0.06%
2022/06/28	11	289.23	5.1	309.85	289.50	6	5,134	0.12%
2022/06/27	7	305.00	2.1	301.36	312.50	4.9	5,099	0.10%
2022/06/24	1	292.00	0.1	286.00	284.50	0.9	5,038	0.02%
2022/06/23	7	289.29	7	291.64	286.50	0	4,981	0.00%
2022/06/22	1	292.00	1	299.00	294.00	0	4,931	0.00%
2022/06/21	1	310.50	1	315.50	314.00	0	4,846	0.00%
2022/06/20	1	307.50	1	310.00	299.00	0	4,812	0.00%
2022/06/17	4	310.76	4	313.38	316.00	0	4,736	0.00%
2022/06/16	1	330.50	1	335.00	316.00	0	4,613	0.00%
2022/06/15	1.1	329.81	2	327.75	329.50	-0.9	4,489	-0.02%
2022/06/14	1	337.04	1	340.00	343.00	0	4,421	0.00%
2022/06/13	0.1	345.33	0.1	348.00	345.00	0.1	4,377	0.00%
2022/06/10	4.2	361.48	4	360.00	365.00	0.2	4,379	0.00%
2022/06/07	0	367.17	0	0.00	367.50	0	4,335	0.00%
2022/06/06	1	376.00	0	0.00	373.00	1	4,331	0.02%
2022/06/02	0	370.00	2	365.25	372.00	-2	4,373	-0.05%
2022/06/01	2	383.00	0	0.00	371.00	2	4,385	0.05%
2022/05/27	4	376.50	0	0.00	376.50	4	4,282	0.09%
2022/05/26	2	370.25	2	371.25	368.00	0	4,372	0.00%
2022/05/25	2	369.76	53	382.59	381.00	-51	4,314	-1.18%
2022/05/24	1	381.50	1	390.00	380.00	0	4,219	0.00%
2022/05/20	0	0.00	175	406.55	401.50	-175	4,207	-4.16%	大賣/鉅額交易
2022/05/18	1	413.00	0	0.00	414.00	1	4,263	0.02%
2022/05/17	1	404.50	1.1	406.71	407.50	-0.1	4,259	0.00%
2022/05/12	0	0.00	1	386.50	381.00	-1	4,265	-0.02%
2022/05/10	2	404.00	2	392.00	404.00	0	4,228	0.00%
2022/05/09	2	401.00	0	0.00	395.00	2	4,273	0.05%
2022/05/06	0.1	401.00	0	0.00	401.50	0.1	4,351	0.00%
2022/05/03	1	399.00	1.2	406.06	399.50	-0.2	4,350	0.00%
2022/04/28	0.1	399.00	0	0.00	395.00	0.1	4,424	0.00%
2022/04/27	1.1	390.82	1	395.50	409.00	0.1	4,415	0.00%
2022/04/25	1	409.89	0	0.00	406.50	1	4,401	0.02%
2022/04/22	2	436.25	0	0.00	434.50	2	4,379	0.05%
2022/04/21	0	0.00	1	462.50	462.50	-1	4,380	-0.02%
2022/04/18	36	440.29	0	0.00	440.50	36	4,468	0.81%
2022/04/13	0.1	459.00	0	0.00	466.00	0.1	4,553	0.00%
2022/04/12	37	454.11	0.1	457.50	454.00	36.9	4,575	0.81%
2022/04/11	38.1	481.35	0	0.00	455.00	38.1	4,551	0.84%
2022/04/08	1	506.00	1	506.00	498.00	0	4,520	0.00%
2022/04/07	36	517.00	0	0.00	509.00	36	4,488	0.80%
2022/04/01	0.1	523.50	0	0.00	526.00	0.1	4,428	0.00%
2022/03/31	2	525.50	1	523.00	524.00	1	4,442	0.02%
2022/03/25	0	0.00	1	518.00	518.00	-1	4,437	-0.02%
2022/03/23	0	0.00	2	517.00	514.00	-2	4,439	-0.05%
2022/03/17	0	0.00	1	489.00	489.50	-1	4,508	-0.02%
2022/03/16	1	460.00	1	458.00	460.00	0	4,481	0.00%
2022/03/15	1	463.00	0	0.00	458.50	1	4,464	0.02%
2022/03/14	0.1	504.00	0.2	486.00	485.00	-0.1	4,419	0.00%
2022/03/11	1.1	486.40	0	0.00	489.00	1.1	4,433	0.02%
2022/03/10	2.1	498.71	3	503.00	498.50	-0.9	4,467	-0.02%
2022/03/09	1	481.00	0	0.00	486.50	1	4,471	0.02%
2022/03/08	1	477.00	0	0.00	475.50	1	4,524	0.02%
2022/03/07	2	509.25	0	0.00	494.50	2	4,516	0.04%
2022/03/03	0.1	538.00	0	0.00	535.00	0.1	4,564	0.00%
2022/03/01	1.1	551.45	25	549.60	539.00	-23.9	4,670	-0.51%
2022/02/25	4	526.25	28.1	529.70	524.00	-24.1	4,634	-0.52%
2022/02/23	0.1	523.91	0	0.00	529.00	0.1	4,578	0.00%
2022/02/21	1	533.00	0	0.00	533.00	1	4,628	0.02%
2022/02/18	2	527.00	32	537.47	536.00	-30	4,626	-0.65%
2022/02/17	3	525.00	4	530.25	525.00	-1	4,648	-0.02%
2022/02/16	8.2	528.90	10	524.20	528.00	-1.8	4,739	-0.04%
2022/02/15	3	502.00	3	506.00	502.00	0	4,807	0.00%
2022/02/14	1	497.00	0	0.00	496.00	1	4,926	0.02%
2022/02/10	3	516.00	3	529.00	516.00	0	5,059	0.00%
2022/02/09	6.1	525.98	7.1	515.77	526.00	-1	5,105	-0.02%
2022/02/08	4.1	506.07	4	499.50	506.00	0.1	5,149	0.00%
2022/01/26	1	473.00	1	476.00	472.00	0	5,269	0.00%
2022/01/25	2	481.00	2	483.00	477.00	0	5,410	0.00%
2022/01/24	4	496.00	4	489.75	496.00	0	5,518	0.00%
2022/01/21	32.1	500.32	1	499.00	490.50	31.1	5,596	0.55%
2022/01/20	28	514.68	4	520.50	526.00	24	5,627	0.43%
2022/01/19	1	526.00	2	524.00	519.00	-1	5,821	-0.02%
2022/01/18	0	0.00	7.1	546.82	545.00	-7.1	5,860	-0.12%
2022/01/17	0.1	527.00	0	0.00	528.00	0.1	5,876	0.00%
2022/01/14	59	507.46	5.2	506.81	514.00	53.9	5,944	0.91%
2022/01/13	1	507.00	1	510.00	520.00	0	6,018	0.00%
2022/01/11	2	512.00	3	512.33	509.00	-1	6,285	-0.02%
2022/01/10	2	537.00	1	542.00	517.00	1	6,323	0.02%
2022/01/07	0	0.00	0.4	563.43	558.00	-0.4	6,329	-0.01%
2022/01/06	0	0.00	1	578.00	573.00	-1	6,406	-0.02%
2022/01/05	1	585.00	1	588.00	589.00	0	6,501	0.00%
2022/01/03	1.6	584.64	3.5	587.71	583.00	-1.9	6,579	-0.03%
2021/12/30	0	0.00	0.2	572.00	572.00	-0.2	6,628	0.00%
2021/12/27	7	579.00	6	574.67	576.00	1	6,985	0.01%
2021/12/24	0.1	575.00	0	0.00	567.00	0.1	7,055	0.00%
2021/12/23	2	576.00	1	580.00	573.00	1	7,209	0.01%
2021/12/20	0	0.00	0.1	572.00	565.00	-0.1	7,459	0.00%
2021/12/16	7	568.91	6	571.67	572.00	1	7,602	0.01%
2021/12/15	1.5	559.00	2	564.50	575.00	-0.5	7,603	-0.01%
2021/12/14	1	566.00	1	570.00	556.00	0	7,611	0.00%
2021/12/13	0	0.00	1	573.00	574.00	-1	7,668	-0.01%
2021/12/10	3.1	572.35	3	578.33	572.00	0.1	7,717	0.00%
2021/12/09	1	590.00	1	596.00	586.00	0	7,738	0.00%
2021/12/08	2	592.50	2	594.50	585.00	0	7,744	0.00%
2021/12/07	4	586.00	4.3	590.13	586.00	-0.3	7,757	0.00%
2021/12/06	5.1	582.88	4	588.50	581.00	1.1	7,771	0.01%
2021/12/03	3.5	602.29	4	602.00	601.00	-0.5	7,856	-0.01%
2021/12/02	4	608.00	2	606.50	590.00	2	7,958	0.03%
2021/12/01	1.1	608.26	0	0.00	608.00	1.1	8,101	0.01%
2021/11/30	3.1	612.48	28	610.14	626.00	-25	8,105	-0.31%
2021/11/29	4.1	582.72	2	587.00	584.00	2.1	8,059	0.03%
2021/11/26	0.1	579.00	1.2	581.00	585.00	-1.2	8,084	-0.01%
2021/11/25	0.1	578.50	1	581.00	579.00	-0.9	8,020	-0.01%
2021/11/24	0	0.00	1	580.00	566.00	-1	8,127	-0.01%
2021/11/22	1	553.00	3	553.00	561.00	-2	8,299	-0.02%
2021/11/19	0	0.00	0.1	551.96	548.00	-0.1	8,432	0.00%
2021/11/18	2	548.00	5	549.60	548.00	-3	8,499	-0.04%
2021/11/17	1	566.00	0	0.00	560.00	1	8,526	0.01%
2021/11/16	4.1	566.10	7	564.00	561.00	-2.9	8,574	-0.03%
2021/11/15	1	568.00	1	579.00	562.00	0	8,567	0.00%
2021/11/12	2.2	576.60	1	578.00	574.00	1.2	8,598	0.01%
2021/11/11	8	569.50	8.1	566.59	576.00	-0.1	8,569	0.00%
2021/11/10	8.1	554.90	8	548.00	555.00	0.1	8,532	0.00%
2021/11/09	2	548.00	1	544.00	542.00	1	8,549	0.01%
2021/11/08	6	539.00	1.1	539.32	536.00	4.9	8,522	0.06%
2021/11/05	1	550.00	1	554.00	558.00	0	8,506	0.00%
2021/11/04	6	541.00	30	548.47	535.00	-24	8,427	-0.28%
2021/11/03	6.1	510.67	6	514.83	530.00	0.1	8,376	0.00%
2021/11/02	26	529.46	47.2	523.20	526.00	-21.2	8,331	-0.25%
2021/11/01	24.2	525.11	51	524.63	514.00	-26.9	8,267	-0.32%
2021/10/29	3	490.33	74	478.60	490.50	-71	8,313	-0.85%
2021/10/28	4	468.88	3	468.67	465.50	1	8,216	0.01%
2021/10/27	0	0.00	6.2	466.02	470.50	-6.2	8,151	-0.08%
2021/10/26	45	440.50	46	442.30	440.50	-1	7,978	-0.01%
2021/10/25	1.1	441.27	1	442.50	442.00	0.1	8,045	0.00%
2021/10/22	1	442.50	1.2	445.11	440.50	-0.2	8,096	0.00%
2021/10/21	4	444.50	1	449.00	430.00	3	8,048	0.04%
2021/10/20	4	448.88	53	446.91	456.50	-49	8,036	-0.61%
2021/10/19	49	449.32	2	438.75	450.50	47	7,971	0.59%
2021/10/18	1	417.00	41	417.88	412.00	-40	7,845	-0.51%
2021/10/15	42.2	413.62	0.1	412.50	413.50	42.1	7,803	0.54%
2021/10/14	2	401.75	2	395.50	392.50	0	7,727	0.00%
2021/10/13	3	421.33	3	399.00	393.00	0	7,675	0.00%
2021/10/12	2	427.50	1	434.50	418.50	1	7,620	0.01%
2021/10/08	28	430.00	64	432.23	430.00	-36	7,639	-0.47%
2021/10/07	56	429.34	21	428.67	431.00	35	7,595	0.46%
2021/10/06	18	414.42	16	419.44	407.00	2	7,534	0.03%
2021/10/05	21	420.57	21	408.10	425.00	0	7,507	0.00%
2021/10/04	15	410.50	15	414.80	401.50	0	7,422	0.00%
2021/10/01	43	423.67	43	428.57	423.00	0	7,494	0.00%
2021/09/30	11	429.41	11	429.73	435.00	0	7,545	0.00%
2021/09/29	61	419.84	59	439.34	419.00	2	7,446	0.03%
2021/09/28	24.1	460.76	24	449.48	463.00	0.1	7,375	0.00%
2021/09/27	5.1	470.49	5	465.00	461.00	0.1	7,334	0.00%
2021/09/24	30	472.77	50	469.57	473.00	-20	7,293	-0.27%
2021/09/23	36	459.63	17	462.26	469.50	19	7,221	0.26%
2021/09/22	3	448.33	4	445.63	443.00	-1	7,174	-0.01%
2021/09/17	6	454.83	6	453.00	460.00	0	7,178	0.00%
2021/09/16	21	456.26	21	458.14	449.00	0	7,207	0.00%
2021/09/15	13	445.42	13	438.62	448.50	0	7,272	0.00%
2021/09/14	6	442.83	7	440.36	444.00	-1	7,355	-0.01%
2021/09/13	10	431.00	10	428.00	434.00	0	7,539	0.00%
2021/09/10	0	0.00	2	426.50	433.00	-2	7,642	-0.03%
2021/09/08	68	411.81	44	423.48	410.00	24	7,719	0.31%
2021/09/07	12	435.83	4.1	440.40	438.50	7.9	7,636	0.10%
2021/09/06	18	438.64	2.1	443.72	453.50	16	7,514	0.21%
2021/09/03	0	0.00	15	421.50	427.00	-15	7,378	-0.20%
2021/09/02	0.2	421.25	0	0.00	413.00	0.2	7,455	0.00%
2021/09/01	5	423.60	5	422.50	426.00	0	7,564	0.00%
2021/08/31	11	420.91	11	415.32	421.50	0	7,632	0.00%
2021/08/30	14	420.21	38	419.91	420.50	-24	7,856	-0.31%
2021/08/27	101	383.63	3	408.50	413.00	98	7,882	1.24%	大買/
2021/08/26	42	379.88	42	380.31	379.50	0	7,929	0.00%
2021/08/25	28	384.21	8	378.50	387.50	20	7,950	0.25%
2021/08/24	8	381.81	22	384.59	369.50	-14	7,916	-0.18%
2021/08/23	22	383.80	8	382.00	387.00	14	8,053	0.17%
2021/08/20	21	364.86	21	367.83	365.00	0	8,070	0.00%
2021/08/18	39	361.17	39	348.29	373.50	0	8,165	0.00%
2021/08/17	40	351.98	40	369.60	352.00	0	8,221	0.00%
2021/08/16	44	375.60	43.1	376.48	375.50	0.9	8,285	0.01%
2021/08/13	45	380.00	64.2	387.83	380.00	-19.2	8,408	-0.23%
2021/08/12	19	398.47	0	0.00	400.50	19	8,396	0.23%
2021/08/11	7	396.07	1	385.00	385.00	6	8,478	0.07%
2021/08/10	2	399.00	3	401.32	401.00	-1	8,727	-0.01%
2021/08/09	48	403.30	41	412.12	402.50	7	9,021	0.08%
2021/08/06	93	409.83	38	408.16	416.00	55	9,206	0.60%
2021/08/05	48	411.71	15	412.60	414.50	33	9,399	0.35%
2021/08/04	8	405.07	4	400.00	396.00	4	9,662	0.04%
2021/08/03	0	0.00	1	405.50	405.50	-1	9,629	-0.01%
2021/07/30	1.1	413.27	0	0.00	397.00	1.1	9,818	0.01%
2021/07/29	1	418.00	2	413.00	416.00	-1	9,932	-0.01%
2021/07/28	11	383.77	11	367.41	383.50	0	9,954	0.00%
2021/07/27	1	391.00	0	0.00	375.50	1	10,059	0.01%
2021/07/26	0	0.00	1	385.50	385.50	-1	10,058	-0.01%
2021/07/23	4	398.63	3	411.50	391.50	1	10,051	0.01%
2021/07/21	1	418.00	2	410.00	409.00	-1	10,227	-0.01%
2021/07/20	1	425.00	1	421.50	418.50	0	10,396	0.00%
2021/07/19	0	0.00	0	424.50	420.00	0	10,432	0.00%
2021/07/16	1	422.50	2	429.50	436.00	-1	10,488	-0.01%
2021/07/15	5	424.90	2	423.00	419.50	3	10,505	0.03%
2021/07/14	1	431.50	1	434.00	434.00	0	10,527	0.00%
2021/07/12	5	427.60	5	424.90	428.00	0	10,654	0.00%
2021/07/09	4	419.13	4	423.25	418.00	0	10,783	0.00%
2021/07/08	20	440.75	30	434.07	419.00	-10	10,861	-0.09%
2021/07/07	12	433.13	2	429.99	424.50	10	10,779	0.09%
2021/07/06	0	0.00	3	406.33	407.50	-3	10,703	-0.03%
2021/07/05	1	399.00	19	397.18	406.00	-18	10,729	-0.17%
2021/07/02	19	391.84	1	382.50	391.50	18	10,733	0.17%
2021/07/01	0	0.00	1	375.50	379.00	-1	10,827	-0.01%
2021/06/30	0	0.00	1.3	386.50	389.50	-1.3	10,896	-0.01%
2021/06/29	0	0.00	0.2	391.50	389.00	-0.2	11,072	0.00%
2021/06/24	9	402.44	8	411.75	402.50	1	11,444	0.01%
2021/06/23	9	394.39	21	394.86	394.00	-12	11,434	-0.10%
2021/06/22	39.2	382.72	32	373.91	387.00	7.2	11,496	0.06%
2021/06/21	1	361.50	5	364.00	358.50	-4	11,504	-0.03%
2021/06/18	1	359.00	0	360.00	359.50	1	11,641	0.01%
2021/06/17	5	352.90	0	347.00	354.50	5	11,625	0.04%
2021/06/16	4	344.00	4	347.75	340.50	0	11,770	0.00%
2021/06/15	0.1	348.50	0	348.50	347.00	0.1	11,979	0.00%
2021/06/11	1	344.50	4	345.00	345.50	-3	12,086	-0.02%
2021/06/10	2.2	360.26	27	361.50	348.50	-24.8	12,066	-0.21%
2021/06/09	30	362.53	6.2	360.33	361.50	23.8	12,014	0.20%
2021/06/08	9	353.17	10	355.25	350.00	-1	12,086	-0.01%
2021/06/07	17	353.09	16	349.00	352.00	1	12,149	0.01%
2021/06/04	5	340.00	8	338.94	341.00	-3	12,164	-0.02%
2021/06/03	16.2	332.16	8	332.63	335.50	8.2	12,286	0.07%
2021/06/02	1	331.50	0	0.00	319.50	1	12,406	0.01%
2021/06/01	0	330.00	48	333.40	326.00	-48	12,809	-0.37%
2021/05/31	51	327.06	3	331.83	330.50	48	12,903	0.37%
2021/05/28	2	316.75	0	0.00	313.00	2	12,973	0.02%
2021/05/26	4	323.25	4	318.00	318.00	0	13,659	0.00%
2021/05/25	22	327.05	24	327.27	323.00	-2	13,888	-0.01%
2021/05/24	2	319.50	64	310.80	322.50	-62	14,179	-0.44%
2021/05/21	66	311.58	6	308.67	315.00	60	14,241	0.42%
2021/05/20	2	297.50	1	292.00	292.00	1	14,242	0.01%
2021/05/19	4	313.25	15	308.87	303.50	-11	14,320	-0.08%
2021/05/18	14	311.25	12	314.38	310.00	2	14,420	0.01%
2021/05/17	33	292.06	75	285.74	302.00	-42	14,416	-0.29%
2021/05/14	55	298.75	7	296.93	290.00	48	14,577	0.33%
2021/05/13	2	281.00	1	280.50	283.50	1	14,722	0.01%
2021/05/12	3	272.00	6	268.00	268.50	-3	14,720	-0.02%
2021/05/11	77	277.51	76	289.93	279.50	1	14,604	0.01%
2021/05/07	4	313.88	44	309.59	318.00	-40	14,693	-0.27%
2021/05/06	40	306.41	0	0.00	305.00	40	14,811	0.27%
2021/05/05	0	0.00	1	288.50	289.00	-1	14,962	-0.01%
2021/05/04	15	305.90	14	308.04	308.00	1	15,155	0.01%
2021/05/03	0	0.00	0.1	302.15	298.50	-0.1	15,361	0.00%
2021/04/29	3	314.50	4.1	319.09	318.50	-1.1	15,576	-0.01%
2021/04/28	4	316.00	5	319.00	316.00	-1	15,722	-0.01%
2021/04/27	30	310.00	18	300.50	307.50	12	15,651	0.08%
2021/04/26	2	315.50	0	0.00	305.50	2	15,604	0.01%
2021/04/23	13	324.46	9	323.06	324.50	4	15,471	0.03%
2021/04/22	6	321.00	13.3	318.17	315.50	-7.3	15,551	-0.05%
2021/04/20	78	320.82	77	317.03	320.50	1	15,797	0.01%
2021/04/19	2.2	320.41	2	318.25	319.50	0.2	15,976	0.00%
2021/04/16	18	337.47	72	337.82	332.50	-54	16,094	-0.34%
2021/04/15	55	331.35	15	335.03	341.50	40	16,156	0.25%
2021/04/14	17	322.21	15	325.30	315.50	2	16,343	0.01%
2021/04/12	1	330.00	3	326.67	323.00	-2	17,156	-0.01%
2021/04/09	2	334.75	5	335.00	334.50	-3	17,408	-0.02%
2021/04/08	5	334.20	22	332.50	332.50	-17	17,517	-0.10%
2021/04/07	3.1	345.10	1	339.50	340.50	2.1	17,676	0.01%
2021/04/06	5.3	351.81	6.1	354.21	351.00	-0.8	17,697	0.00%
2021/04/01	41.1	357.92	41	362.84	351.50	0.1	17,728	0.00%
2021/03/31	4	350.25	42	355.55	354.00	-38	17,659	-0.22%
2021/03/30	66	351.40	34	350.09	356.00	32	17,607	0.18%
2021/03/29	31	335.44	44	334.83	332.00	-13	17,594	-0.07%
2021/03/26	15	333.00	2	332.50	335.50	13	17,648	0.07%
2021/03/25	16	339.13	36	334.92	318.00	-20	17,696	-0.11%
2021/03/24	33	329.91	59	323.67	326.00	-26	17,729	-0.15%
2021/03/23	1	317.00	6	315.17	305.50	-5	17,862	-0.03%
2021/03/22	3	304.83	3	306.67	306.50	0	17,897	0.00%
2021/03/19	12	304.58	38	310.68	307.00	-26	18,207	-0.14%
2021/03/18	35	311.37	6.2	308.75	312.50	28.8	18,415	0.16%
2021/03/17	0	0.00	1	297.00	299.00	-1	19,046	-0.01%
2021/03/16	3	293.50	3	297.00	293.50	0	19,039	0.00%
2021/03/15	9	295.28	10	295.70	296.00	-1	19,156	-0.01%
2021/03/12	17	295.71	18	297.47	292.00	-1	19,332	-0.01%
2021/03/11	15	290.94	16	285.19	293.00	-1	19,290	-0.01%
2021/03/10	16	282.81	16	283.63	283.50	0	19,312	0.00%
2021/03/09	15	276.27	13	275.00	273.50	2	19,378	0.01%
2021/03/08	169	283.47	298	293.77	279.50	-129	19,323	-0.67%	大買/大賣/鉅額交易
2021/03/05	126	291.90	50	289.50	295.00	76	19,253	0.39%	大買/
2021/03/04	18	279.69	15	282.17	278.50	3	19,494	0.02%
2021/03/03	59	281.87	57	280.38	280.50	2	20,089	0.01%
2021/03/02	51	298.43	3	291.04	291.00	48	20,206	0.24%
2021/02/26	58	306.60	98	298.94	299.00	-40	20,621	-0.19%
2021/02/25	72	317.81	22	305.82	306.00	50	20,571	0.24%
2021/02/24	43.1	305.78	40	303.91	295.00	3.1	20,482	0.02%
2021/02/23	15	290.33	16	286.19	286.00	-1	20,111	0.00%
2021/02/22	19.2	295.77	17	296.53	294.50	2.2	20,077	0.01%
2021/02/19	25	294.44	27	291.54	290.00	-2	20,068	-0.01%
2021/02/18	26	288.50	24	287.06	288.00	2	20,471	0.01%
2021/02/17	28	282.30	32	286.56	286.50	-4	20,394	-0.02%
2021/02/05	50	262.28	78	259.13	265.00	-28	20,323	-0.14%
2021/02/04	227	249.66	199	243.18	254.00	28	20,022	0.14%	大買/大賣/
2021/02/03	21	247.55	43	244.48	243.50	-22	19,998	-0.11%
2021/02/02	57	243.83	57	240.59	246.00	0	20,266	0.00%
2021/02/01	54	230.17	35	226.87	233.00	19	20,194	0.09%
2021/01/29	26	239.90	29	229.33	226.00	-3	20,282	-0.01%
2021/01/28	47	233.96	79	237.72	236.00	-32	20,453	-0.16%
2021/01/27	70	241.17	51	241.01	248.00	19	20,900	0.09%
2021/01/26	124	241.92	17	241.50	238.00	107	20,689	0.52%	大買/鉅額交易
2021/01/25	12	246.58	10	230.60	233.50	2	20,465	0.01%
2021/01/22	20	244.75	45	235.76	253.50	-25	20,285	-0.12%
2021/01/21	43	224.13	19	228.58	230.50	24	20,632	0.12%
2021/01/20	14	219.57	7	219.64	216.50	7	20,912	0.03%
2021/01/19	1	222.51	2	223.00	221.00	-1	20,942	0.00%
2021/01/18	0	0.00	1	217.00	223.00	-1	20,942	0.00%
2021/01/15	1	219.00	7	219.50	219.00	-6	21,070	-0.03%
2021/01/14	1	222.00	1	217.00	224.00	0	21,183	0.00%
2021/01/13	28	224.54	17	221.15	220.00	11	21,377	0.05%
2021/01/12	24	217.00	27	220.19	222.00	-3	21,255	-0.01%
2021/01/11	25	218.52	31	219.00	221.00	-6	21,231	-0.03%
2021/01/08	0	0.00	47	213.23	216.00	-47	21,161	-0.22%
2021/01/07	75	215.35	38	212.17	212.50	37	21,266	0.17%
2021/01/06	28	209.29	20	207.75	205.50	8	21,103	0.04%
2021/01/05	39	205.17	173	208.03	209.00	-134	20,767	-0.65%	大賣/鉅額交易
2021/01/04	161	198.36	25	194.07	200.00	136	20,315	0.67%	大買/鉅額交易
2020/12/31	0	0.00	2	182.50	182.00	-2	20,417	-0.01%
2020/12/30	21	176.79	32	177.98	178.00	-11	20,352	-0.05%
2020/12/29	29	175.29	31	174.52	175.00	-2	20,296	-0.01%
2020/12/28	35	171.14	35	172.50	173.50	0	20,363	0.00%
2020/12/25	69	168.50	69	168.83	168.50	0	20,484	0.00%
2020/12/24	22	174.30	19	172.53	171.50	3	20,704	0.01%
2020/12/22	10	173.00	1	173.50	170.00	9	21,244	0.04%
2020/12/21	82	176.86	83	168.48	177.00	-1	21,463	0.00%
2020/12/18	183	173.00	184	172.70	173.00	-1	21,402	0.00%	大買/大賣/
2020/12/17	5	178.00	5	179.50	176.50	0	21,487	0.00%
2020/12/16	27	179.89	27	176.48	176.50	0	21,308	0.00%
2020/12/15	71	174.78	232	181.78	174.50	-161	21,169	-0.76%	大賣/鉅額交易
2020/12/14	193	181.87	78.1	178.00	186.00	114.9	21,176	0.54%	大買/鉅額交易
2020/12/11	72	186.96	44.1	183.59	173.50	27.9	21,227	0.13%
2020/12/08	1	176.50	2	176.75	180.00	-1	21,114	0.00%
2020/12/07	2	174.25	1	174.50	172.50	1	21,181	0.00%
2020/12/04	0.1	169.50	0	0.00	169.50	0.1	21,257	0.00%
2020/12/03	2	169.00	4	169.00	172.00	-2	21,423	-0.01%
2020/12/02	11.1	179.00	0	0.00	177.50	11.1	21,593	0.05%
2020/12/01	2	178.00	136.5	180.60	175.00	-134.5	21,832	-0.62%	大賣/鉅額交易
2020/11/30	133	177.97	2	177.50	181.00	131	22,146	0.59%	大買/鉅額交易
2020/11/27	27	171.04	35	170.24	171.00	-8	22,106	-0.04%
2020/11/26	6	160.67	6	156.00	165.00	0	21,958	0.00%
2020/11/25	17.5	154.37	165	154.78	150.00	-147.5	21,831	-0.68%	大賣/鉅額交易
2020/11/24	167	150.57	21	149.93	152.50	146	21,510	0.68%	大買/鉅額交易
2020/11/23	1	140.00	1	140.00	139.00	0	21,122	0.00%
2020/11/20	7	138.00	2	137.00	138.00	5	21,154	0.02%
2020/11/19	7	136.50	5	139.00	136.50	2	21,594	0.01%
2020/11/18	4	140.50	116	142.75	140.50	-112	22,024	-0.51%	大賣/鉅額交易
2020/11/17	108	142.89	6	143.50	144.00	102	22,546	0.45%	大買/鉅額交易
2020/11/16	7	135.50	0	0.00	134.50	7	22,619	0.03%
2020/11/13	7	131.86	17	132.88	133.50	-10	23,023	-0.04%
2020/11/12	2	131.75	3	131.33	133.00	-1	23,372	0.00%
2020/11/11	4	130.00	100	131.65	130.00	-96	24,230	-0.40%
2020/11/10	102	130.79	5	129.20	131.00	97	24,580	0.39%	大買/
2020/11/09	9	129.28	13	127.12	125.50	-4	24,922	-0.02%
2020/11/06	8	129.56	18	127.89	126.50	-10	25,163	-0.04%
2020/11/05	1	126.00	155	125.50	127.50	-154	25,319	-0.61%	大賣/鉅額交易
2020/11/04	166	124.80	14	123.46	125.50	152	25,317	0.60%	大買/鉅額交易
2020/11/03	1	116.00	5	117.70	118.00	-4	24,845	-0.02%
2020/11/02	9	114.33	9	116.11	116.50	0	25,018	0.00%
2020/10/30	13	114.31	63	113.63	115.50	-50	25,649	-0.19%
2020/10/29	81	112.64	31	110.73	114.50	50	25,690	0.19%
2020/10/28	26	113.94	24	113.46	111.00	2	25,271	0.01%
2020/10/27	80	120.43	80	117.54	121.00	0	24,968	0.00%
2020/10/26	69	119.10	57	118.68	119.00	12	25,251	0.05%
2020/10/23	15	119.97	12	120.25	121.00	3	25,337	0.01%
2020/10/22	112	121.52	116	121.69	121.50	-4	25,415	-0.02%	大買/大賣/
2020/10/21	17	131.59	9	128.89	125.50	8	25,266	0.03%
2020/10/20	74	129.32	85	126.16	130.00	-11	25,065	-0.04%
2020/10/19	4	126.75	5	128.20	126.50	-1	25,132	0.00%
2020/10/16	126	124.74	125	126.89	124.50	1	25,702	0.00%	大買/大賣/
2020/10/15	5	127.60	6	128.00	128.00	-1	25,721	0.00%
2020/10/14	6	126.08	5	126.40	127.50	1	25,500	0.00%
2020/10/13	80	123.02	82	122.12	123.00	-2	25,389	-0.01%
2020/10/12	2	125.50	112	127.16	124.50	-110	25,464	-0.43%	大賣/鉅額交易
2020/10/08	102	127.46	8	124.94	127.00	94	25,504	0.37%	大買/
2020/10/07	0	0.00	1	120.00	121.50	-1	25,230	0.00%
2020/10/06	4	121.75	5	121.10	121.50	-1	25,325	0.00%
2020/10/05	0	0.00	3	117.50	119.50	-3	25,291	-0.01%
2020/09/30	1	115.50	1	114.50	118.00	0	25,190	0.00%
2020/09/29	198	116.00	355	118.78	116.00	-157	25,088	-0.63%	大買/大賣/鉅額交易
2020/09/28	174	119.63	3	121.50	120.50	171	24,889	0.69%	大買/鉅額交易
2020/09/25	13	121.00	12	118.08	113.00	1	24,582	0.00%
2020/09/24	137	119.51	143	122.53	119.50	-6	24,484	-0.02%	大買/大賣/
2020/09/23	3	127.33	3	127.17	128.00	0	24,310	0.00%
2020/09/22	114	127.18	115	127.90	127.00	-1	24,831	0.00%	大買/大賣/
2020/09/21	3	134.00	2	133.25	130.00	1	24,943	0.00%
2020/09/18	3	134.50	3	134.17	134.50	0	24,915	0.00%
2020/09/17	4	134.63	6	135.25	136.00	-2	24,892	-0.01%
2020/09/16	16	133.72	48	132.67	133.00	-32	24,713	-0.13%
2020/09/15	61	131.57	18	128.81	129.50	43	24,499	0.18%
2020/09/14	7	124.57	7	125.00	125.50	0	24,093	0.00%
2020/09/11	50	124.06	11	124.18	123.00	39	24,262	0.16%
2020/09/10	151	126.40	150	127.68	126.00	1	24,201	0.00%	大買/大賣/
2020/09/09	7	124.86	27	124.28	132.00	-20	24,286	-0.08%
2020/09/08	3	132.67	23	129.17	128.00	-20	24,190	-0.08%
2020/09/07	10	134.25	4	131.13	126.50	6	24,242	0.02%
2020/09/04	10	136.60	191	133.91	136.50	-181	24,763	-0.73%	大賣/鉅額交易
2020/09/03	201	137.22	17	137.85	138.00	184	25,002	0.74%	大買/鉅額交易
2020/09/02	5	132.60	114	132.96	131.00	-109	24,461	-0.45%	大賣/鉅額交易
2020/09/01	122	129.09	8	125.13	132.50	114	23,928	0.48%	大買/鉅額交易
2020/08/31	0	0.00	5	125.00	120.50	-5	23,549	-0.02%
2020/08/27	74	129.14	74	129.99	129.00	0	23,254	0.00%
2020/08/26	9	131.83	9	130.83	131.00	0	23,598	0.00%
2020/08/25	9	130.56	10	130.50	129.00	-1	23,887	0.00%
2020/08/24	0	0.00	212	139.20	132.00	-212	23,450	-0.90%	大賣/鉅額交易
2020/08/21	222	140.23	17	136.24	140.50	205	23,067	0.89%	大買/鉅額交易
2020/08/20	3	138.33	2	129.25	128.00	1	22,561	0.00%
2020/08/19	3	139.17	2	141.50	142.00	1	22,319	0.00%
2020/08/18	5	140.30	4	140.88	138.50	1	22,087	0.00%
2020/08/17	21	140.43	333	144.83	138.50	-312	22,089	-1.41%	大賣/鉅額交易
2020/08/14	325	142.32	11.3	139.47	144.00	313.7	21,462	1.46%	大買/鉅額交易
2020/08/13	30	135.13	410	136.19	131.00	-380	21,254	-1.79%	大賣/鉅額交易
2020/08/12	391	128.96	6	126.58	129.00	385	21,126	1.82%	大買/鉅額交易
2020/08/11	7	118.00	34	118.16	117.50	-27	20,834	-0.13%
2020/08/10	29	119.91	2	119.25	120.00	27	20,473	0.13%
2020/08/07	45	116.86	42	113.57	113.50	3	20,183	0.01%
2020/08/06	0	0.00	5	116.70	118.50	-5	20,065	-0.02%
2020/08/05	4	117.88	11	116.41	116.00	-7	19,961	-0.04%
2020/08/04	3	106.83	35	103.76	111.50	-32	19,411	-0.16%
2020/08/03	33	104.36	1	103.00	101.50	32	19,281	0.17%
2020/07/31	3	99.13	61	99.07	100.00	-58	19,193	-0.30%
2020/07/30	64	99.19	5	99.74	100.00	59	19,020	0.31%
2020/07/29	2	94.10	2	95.70	94.60	0	18,671	0.00%
2020/07/28	19	96.67	18	96.97	96.10	1	18,568	0.01%
2020/07/27	3	93.37	4	93.13	94.40	-1	18,413	-0.01%
2020/07/24	10	92.41	1	92.00	92.30	9	18,529	0.05%
2020/07/23	1	95.00	1	96.20	96.00	0	18,691	0.00%
2020/07/22	21	96.44	6	97.82	96.50	15	18,608	0.08%
2020/07/20	9	79.71	2	79.60	81.70	7	18,263	0.04%
2020/07/17	32	79.80	43	80.70	79.80	-11	18,346	-0.06%
2020/07/16	11	82.79	1	80.50	81.80	10	18,413	0.05%
2020/07/14	35	79.00	34	80.89	79.00	1	18,485	0.01%
2020/07/13	0	0.00	1	80.90	82.70	-1	18,653	-0.01%
2020/07/10	2	82.80	1	83.50	82.70	1	18,846	0.01%
2020/07/09	3	86.77	90	87.29	86.10	-87	19,015	-0.46%
2020/07/08	0	0.00	11	88.00	88.10	-11	19,258	-0.06%
2020/07/07	85	86.01	82	86.10	85.40	3	19,298	0.02%
2020/07/06	21	87.12	0	0.00	86.50	21	19,317	0.11%
2020/07/01	2	81.50	210	81.45	78.40	-208	19,314	-1.08%	大賣/鉅額交易
2020/06/30	299	78.75	50	78.13	79.30	249	18,858	1.32%	大買/鉅額交易
2020/06/23	25	72.51	0	0.00	70.50	25	19,099	0.13%
2020/06/22	5	72.08	8	72.10	72.50	-3	19,195	-0.02%
2020/06/19	0	0.00	51	69.11	69.60	-51	19,083	-0.27%
2020/06/18	9	69.28	14	69.27	69.40	-5	19,140	-0.03%
2020/06/17	0	0.00	1	68.20	67.80	-1	18,947	-0.01%
2020/06/16	58	66.93	7	66.96	66.50	51	18,966	0.27%
2020/06/15	13	63.72	9	64.96	63.30	4	18,702	0.02%
2020/06/12	0	0.00	17	63.87	65.40	-17	18,726	-0.09%
2020/06/11	25	67.32	44	66.82	65.90	-19	18,425	-0.10%
2020/06/10	33	64.58	27	64.31	65.30	6	17,466	0.03%
2020/06/09	2	59.45	0	0.00	59.40	2	16,885	0.01%
2020/06/08	8	59.50	8	59.70	59.50	0	16,932	0.00%
2020/06/05	2	60.50	0	0.00	60.40	2	16,913	0.01%
2020/06/04	0	0.00	1	59.10	59.10	-1	16,812	-0.01%
2020/06/03	5	59.40	5	58.90	59.40	0	16,950	0.00%
2020/06/02	5	60.92	220	60.30	59.70	-215	16,883	-1.27%	大賣/鉅額交易
2020/06/01	6	58.52	2	58.70	60.30	4	16,561	0.02%
2020/05/29	0	0.00	4	55.55	56.00	-4	16,149	-0.02%
2020/05/28	1	56.10	2	55.50	55.00	-1	16,444	-0.01%
2020/05/27	5	56.10	0	0.00	56.00	5	16,532	0.03%
2020/05/26	16	55.65	1	56.20	56.20	15	16,481	0.09%
2020/05/25	49	55.73	1	54.80	54.70	48	16,235	0.30%
2020/05/22	68	54.68	86	54.96	54.10	-18	16,085	-0.11%
2020/05/21	17	58.94	4	59.28	58.70	13	15,936	0.08%
2020/05/20	84	59.08	5	59.00	57.80	79	16,305	0.48%
2020/05/19	148	60.16	31	57.84	58.50	117	16,013	0.73%	大買/鉅額交易
2020/05/14	0	0.00	5	70.70	70.50	-5	15,197	-0.03%
2020/05/12	3	72.90	1	73.20	71.80	2	15,159	0.01%
2020/05/11	8	74.68	8	74.80	75.20	0	15,088	0.00%
2020/05/08	7	72.03	1	71.00	71.30	6	14,939	0.04%
2020/04/30	3	72.90	7	71.74	71.30	-4	14,741	-0.03%
2020/04/29	3	72.03	5	71.44	72.00	-2	14,677	-0.01%
2020/04/28	3	69.93	21	69.22	70.50	-18	14,493	-0.12%
2020/04/27	1	67.60	4	67.60	67.60	-3	14,229	-0.02%
2020/04/24	3	67.60	7	67.16	67.50	-4	14,120	-0.03%
2020/04/23	26	68.58	2	68.65	68.10	24	14,001	0.17%
2020/04/22	1	64.00	0	0.00	65.40	1	13,543	0.01%
2020/04/21	0	0.00	122	64.24	64.60	-122	13,417	-0.91%	大賣/鉅額交易
2020/04/20	1	64.50	2	65.70	65.70	-1	13,386	-0.01%
2020/04/17	6	67.52	7	66.39	64.50	-1	13,446	-0.01%
2020/04/16	17	65.04	17	64.85	65.00	0	13,214	0.00%
2020/04/15	15	64.49	16	63.62	62.10	-1	12,910	-0.01%
2020/04/14	128	61.31	4	60.68	62.10	124	12,508	0.99%	大買/鉅額交易
2020/04/13	5	57.14	74	54.77	56.50	-69	12,269	-0.56%
2020/04/10	0	0.00	4	53.20	53.70	-4	11,965	-0.03%
2020/04/09	4	52.45	0	0.00	52.00	4	11,825	0.03%
2020/04/08	61	53.49	2	53.30	53.40	59	11,714	0.50%
2020/04/07	5	55.50	4	55.25	53.40	1	11,489	0.01%
2020/04/06	1	53.80	2	53.70	54.30	-1	11,222	-0.01%
2020/04/01	2	54.70	1	53.50	53.80	1	11,126	0.01%
2020/03/31	13	54.69	20	54.53	55.00	-7	10,938	-0.06%
2020/03/30	3	52.10	0	0.00	52.40	3	10,584	0.03%
2020/03/27	4	49.88	3	50.70	50.40	1	10,329	0.01%
2020/03/26	6	45.54	0	0.00	47.00	6	9,955	0.06%
2020/03/24	1	39.95	0	0.00	39.70	1	9,510	0.01%
2020/03/20	1	45.15	9	45.38	43.00	-8	9,177	-0.09%
2020/03/19	8	44.31	33	47.05	42.85	-25	8,913	-0.28%
2020/03/18	38	48.15	53	46.36	47.60	-15	8,805	-0.17%
2020/03/17	49	45.52	4	44.50	44.70	45	8,584	0.52%
2020/03/16	35	43.81	34	45.50	43.70	1	8,501	0.01%
2020/03/13	0	0.00	2	44.55	46.70	-2	8,509	-0.02%
2020/03/12	31	48.90	40	50.77	49.00	-9	8,368	-0.11%
2020/03/11	126	54.21	125	55.16	54.20	1	8,281	0.01%	大買/大賣/
2020/03/10	3	54.87	3	54.30	56.00	0	8,218	0.00%
2020/03/09	58	57.08	124	56.65	55.00	-66	8,085	-0.82%	大賣/
2020/03/06	68	57.62	63	55.79	57.40	5	7,895	0.06%
2020/03/05	60	58.28	0	0.00	56.10	60	7,883	0.76%
2020/03/04	1	55.00	0	0.00	56.20	1	7,683	0.01%
2020/03/03	40	56.49	157	57.06	55.50	-117	7,573	-1.54%	大賣/鉅額交易
2020/03/02	121	56.07	3	55.03	56.00	118	7,183	1.64%	大買/鉅額交易
2020/02/27	2	53.60	6	53.17	53.00	-4	6,883	-0.06%
2020/02/26	2	55.00	2	55.00	55.20	0	6,724	0.00%
2020/02/25	1	56.30	0	0.00	55.30	1	6,595	0.02%
2020/02/24	2	56.35	298	55.27	56.90	-296	6,535	-4.53%	大賣/鉅額交易
2020/02/21	297	55.80	91	50.60	55.80	206	6,145	3.35%	大買/鉅額交易
2020/02/20	88	50.50	1	50.30	50.80	87	5,405	1.61%
2020/02/19	0	0.00	20	48.00	48.55	-20	5,207	-0.38%
2020/02/17	48	47.23	27	47.21	47.00	21	5,213	0.40%
2020/02/12	0	0.00	33	44.89	47.00	-33	5,269	-0.63%
2020/02/11	31	44.58	1	43.90	45.05	30	5,299	0.57%
2020/02/10	1	42.50	0	0.00	42.90	1	5,307	0.02%
2020/02/07	1	45.55	0	0.00	44.65	1	5,235	0.02%
2020/02/05	1	44.20	24	44.80	43.80	-23	5,383	-0.43%
2020/02/04	24	45.08	0	0.00	44.50	24	5,538	0.43%
2020/01/30	0	0.00	2	45.23	44.85	-2	6,035	-0.03%
2020/01/20	0	0.00	10	49.85	49.80	-10	6,094	-0.16%
2020/01/15	3	50.00	0	0.00	49.90	3	7,050	0.04%
2020/01/14	0	0.00	68	49.90	50.20	-68	7,827	-0.87%
2020/01/13	83	48.95	52	48.34	50.00	31	7,701	0.40%
2020/01/10	28	47.03	0	0.00	46.75	28	7,519	0.37%
2020/01/09	0	0.00	1	45.80	45.40	-1	7,519	-0.01%
2020/01/08	20	45.16	19	45.08	45.15	1	7,754	0.01%
2020/01/03	0	0.00	18	47.90	46.65	-18	7,980	-0.23%
2020/01/02	19	47.40	1	47.50	47.90	18	8,196	0.22%
2019/12/30	81	45.90	81	46.31	45.90	0	8,587	0.00%
2019/12/27	20	47.50	20	47.05	47.05	0	8,607	0.00%
2019/12/17	0	0.00	3	49.55	49.60	-3	9,939	-0.03%
2019/12/16	1	48.95	0	0.00	49.15	1	10,171	0.01%
2019/12/13	3	47.50	0	0.00	47.85	3	10,535	0.03%
2019/12/10	90	48.50	80	49.15	48.50	10	11,984	0.08%
2019/12/04	0	0.00	3	49.85	50.40	-3	12,065	-0.02%
2019/12/03	3	50.40	3	49.15	50.20	0	12,467	0.00%
2019/12/02	19	48.64	9	48.94	48.60	10	12,507	0.08%
2019/11/28	1	52.00	0	0.00	52.20	1	12,651	0.01%
2019/11/26	0	0.00	3	51.20	51.20	-3	12,715	-0.02%
2019/11/25	1	50.60	0	0.00	50.70	1	12,732	0.01%
2019/11/21	82	51.40	82	50.75	51.40	0	12,883	0.00%
2019/11/14	26	53.00	26	53.30	53.00	0	13,072	0.00%
2019/11/13	0	0.00	56	54.16	54.00	-56	13,100	-0.43%
2019/11/12	56	54.29	0	0.00	55.00	56	13,217	0.42%
2019/11/11	2	54.15	5	53.80	52.70	-3	13,274	-0.02%
2019/11/08	3	53.63	3	54.60	53.60	0	13,208	0.00%
2019/11/06	57	53.80	63	53.76	53.80	-6	13,146	-0.05%
2019/11/04	50	54.65	43	53.64	54.70	7	13,186	0.05%
2019/11/01	90	54.20	91	54.49	54.20	-1	13,132	-0.01%
2019/10/30	1	56.90	0	0.00	56.10	1	13,141	0.01%
2019/10/29	5	57.32	3	54.50	56.50	2	12,960	0.02%
2019/10/28	17	56.91	16	57.00	56.50	1	12,829	0.01%
2019/10/25	15	57.30	10	56.71	56.60	5	12,785	0.04%
2019/10/24	12	57.60	16	56.51	57.70	-4	12,690	-0.03%
2019/10/23	32	56.82	62	56.04	55.30	-30	12,416	-0.24%
2019/10/22	51	55.00	74	55.37	55.90	-23	12,379	-0.19%
2019/10/21	5	51.00	0	0.00	50.90	5	11,771	0.04%
2019/10/17	0	0.00	1	51.20	51.20	-1	12,250	-0.01%
2019/10/16	2	51.90	2	52.25	50.90	0	12,597	0.00%
2019/10/15	4	52.00	37	50.80	51.90	-33	12,432	-0.27%
2019/10/14	39	50.66	10	50.30	51.00	29	12,356	0.23%
2019/10/09	8	49.65	8	49.05	49.00	0	12,257	0.00%
2019/10/08	17	49.48	10	50.03	49.00	7	12,218	0.06%
2019/10/07	13	51.74	12	52.32	52.00	1	12,094	0.01%
2019/10/04	54	50.37	58	50.11	50.40	-4	11,927	-0.03%
2019/10/03	2	49.35	0	0.00	50.40	2	11,969	0.02%
2019/10/02	0	0.00	1	49.70	50.20	-1	11,948	-0.01%
2019/10/01	20	49.34	20	49.06	49.35	0	11,880	0.00%
2019/09/27	3	49.82	2	50.40	50.60	1	11,792	0.01%
2019/09/26	6	51.20	4	50.45	50.00	2	11,732	0.02%
2019/09/25	1	50.00	5	49.86	49.80	-4	11,662	-0.03%
2019/09/23	7	51.10	2	51.55	50.50	5	11,671	0.04%
2019/09/19	16	49.99	1	49.80	49.90	15	11,494	0.13%
2019/09/18	36	49.48	15.3	48.66	49.85	20.8	11,286	0.18%
2019/09/17	17	47.89	26	47.74	48.80	-9	10,971	-0.08%
2019/09/16	12	45.90	69	44.06	47.30	-57	10,652	-0.54%
2019/09/12	69	42.96	0	0.00	43.80	69	10,271	0.67%
2019/09/11	5	41.70	5	41.05	41.35	0	10,460	0.00%
2019/09/06	0	0.00	6	42.12	42.10	-6	10,828	-0.06%
2019/09/05	29	42.65	69	42.57	42.80	-40	10,905	-0.37%
2019/09/04	47	42.00	4	41.90	42.00	43	11,021	0.39%
2019/09/03	4	41.10	0	0.00	40.75	4	11,207	0.04%
2019/09/02	0	0.00	18	40.85	41.50	-18	11,119	-0.16%
2019/08/30	18	41.07	0	0.00	40.30	18	11,103	0.16%
2019/08/28	25	39.00	25	38.94	39.00	0	11,226	0.00%
2019/08/27	5	39.20	7	39.25	38.90	-2	11,287	-0.02%
2019/08/26	94	39.00	97	39.86	39.00	-3	11,364	-0.03%
2019/08/23	59	41.70	61	41.86	41.70	-2	11,441	-0.02%
2019/08/22	5	42.99	0	0.00	42.10	5	11,611	0.04%
2019/08/20	1	42.10	0	0.00	41.30	1	11,863	0.01%
2019/08/16	6	41.78	6	41.34	41.60	0	12,307	0.00%
2019/08/15	0	0.00	5	41.30	41.85	-5	12,377	-0.04%
2019/08/14	14	41.76	4	40.79	41.10	10	12,382	0.08%
2019/08/12	1	40.60	17	41.40	40.55	-16	12,470	-0.13%
2019/08/08	19	39.47	2	39.55	39.80	17	12,449	0.14%
2019/08/07	20	38.29	30	39.38	38.20	-10	12,443	-0.08%
2019/08/06	10	39.46	0	0.00	39.75	10	12,402	0.08%
2019/08/05	70	38.81	70	38.84	38.25	0	12,331	0.00%
2019/08/02	20	38.85	20	39.60	40.00	0	12,357	0.00%
2019/08/01	1	42.00	0	0.00	40.85	1	12,300	0.01%
2019/07/31	0	0.00	1	41.80	42.50	-1	12,306	-0.01%
2019/07/30	12	42.09	12	43.23	42.00	0	12,355	0.00%
2019/07/29	1	44.20	1	44.85	43.80	0	12,241	0.00%
2019/07/26	0	0.00	2	43.60	44.25	-2	12,174	-0.02%
2019/07/25	0	0.00	1	44.15	44.40	-1	12,142	-0.01%
2019/07/24	7	42.99	4	43.40	45.00	3	12,018	0.02%
2019/07/23	1	41.50	7	41.91	41.75	-6	11,824	-0.05%
2019/07/22	35	41.39	37	41.59	41.70	-2	11,745	-0.02%
2019/07/19	3	40.88	2	40.60	41.00	1	11,591	0.01%
2019/07/18	6	41.61	0	0.00	39.80	6	11,394	0.05%
2019/07/16	3	39.90	0	0.00	39.65	3	11,312	0.03%
2019/07/15	19	39.50	22	38.98	39.50	-3	11,537	-0.03%
2019/07/12	132	39.65	157	39.28	39.60	-25	11,601	-0.22%	大買/大賣/
2019/07/11	25	39.90	0	0.00	39.70	25	11,686	0.21%
2019/07/10	4	38.59	0	0.00	38.65	4	11,659	0.03%
2019/07/09	3	37.85	2	38.03	37.60	1	11,532	0.01%
2019/07/03	0	0.00	1	42.30	41.65	-1	11,665	-0.01%
2019/07/02	34	43.47	125	42.90	43.15	-91	11,684	-0.78%	大賣/
2019/07/01	95	43.25	2	42.30	43.25	93	11,679	0.80%
2019/06/27	12	39.53	15	39.80	39.55	-3	11,856	-0.03%
2019/06/25	17	38.52	16	38.38	38.50	1	12,158	0.01%
2019/06/24	0	0.00	2	38.55	39.10	-2	12,282	-0.02%
2019/06/21	2	38.80	2	39.30	38.20	0	12,487	0.00%
2019/06/20	2	38.80	57	39.35	38.70	-55	12,545	-0.44%
2019/06/19	60	39.32	0	0.00	39.35	60	12,462	0.48%
2019/06/18	94	36.15	131	36.24	36.15	-37	12,064	-0.31%	大賣/
2019/06/17	37	37.98	10	37.70	36.95	27	12,255	0.22%
2019/06/14	30	37.18	22	36.14	36.50	8	12,161	0.07%
2019/06/13	1	38.35	0	0.00	37.35	1	12,247	0.01%
2019/06/12	2	38.00	312	37.89	37.75	-310	12,018	-2.58%	大賣/鉅額交易
2019/06/11	313	37.50	27	35.21	37.50	286	11,473	2.49%	大買/鉅額交易
2019/06/10	28	33.35	4	32.96	34.10	24	11,177	0.21%
2019/06/06	50	31.56	50	31.81	31.55	0	11,061	0.00%
2019/06/05	1	33.35	20	33.47	32.65	-19	10,990	-0.17%
2019/06/04	20	33.30	2	33.15	32.55	18	10,954	0.16%
2019/06/03	1	31.70	1	31.95	32.05	0	10,845	0.00%
2019/05/31	1	32.05	1	32.20	32.70	0	10,794	0.00%
2019/05/30	132	32.23	181	31.39	32.00	-49	10,711	-0.46%	大買/大賣/
2019/05/29	51	31.28	48	29.50	31.55	3	10,536	0.03%
2019/05/28	56	31.03	9	30.80	30.35	47	10,470	0.45%
2019/05/27	90	29.81	95	30.96	29.80	-5	10,423	-0.05%
2019/05/24	155	31.27	149	31.92	31.25	6	10,197	0.06%	大買/大賣/
2019/05/23	5	32.45	6	33.12	32.75	-1	9,939	-0.01%
2019/05/22	29	36.05	29	37.44	36.05	0	9,712	0.00%
2019/05/20	76	38.15	76	38.87	38.15	0	9,561	0.00%
2019/05/17	0	0.00	1	44.55	40.60	-1	9,478	-0.01%
2019/05/16	84	45.00	114	46.23	45.00	-30	9,380	-0.32%	大賣/
2019/05/15	32	46.51	0	0.00	46.80	32	9,431	0.34%
2019/05/10	4	45.30	4	46.25	45.30	0	9,480	0.00%
2019/05/09	1	47.60	2	47.60	46.10	-1	9,432	-0.01%
2019/05/08	20	46.59	47	46.81	48.70	-27	9,379	-0.29%
2019/05/07	29	46.25	4	47.50	47.50	25	9,300	0.27%
2019/05/06	45	43.88	41	43.95	43.80	4	9,223	0.04%
2019/04/29	5	45.00	4	45.25	45.40	1	9,332	0.01%
2019/04/26	136	48.70	137	49.28	48.70	-1	9,300	-0.01%	大買/大賣/
2019/04/24	0	0.00	1	49.85	51.00	-1	9,414	-0.01%
2019/04/23	25	52.90	27	53.56	50.60	-2	9,360	-0.02%
2019/04/22	1	54.00	59	52.20	53.80	-58	9,309	-0.62%
2019/04/19	69	50.89	98	49.47	52.00	-29	9,170	-0.32%
2019/04/18	0	0.00	5	48.85	48.15	-5	8,936	-0.06%
2019/04/17	145	48.85	59	47.45	48.55	86	8,983	0.96%	大買/
2019/04/16	5	48.30	0	0.00	48.00	5	8,901	0.06%
2019/04/12	0	0.00	1	46.20	46.35	-1	8,939	-0.01%
2019/04/10	5	47.55	1	48.00	47.95	4	8,944	0.04%
2019/04/09	0	0.00	2	48.55	46.55	-2	8,890	-0.02%
2019/04/08	0	0.00	4	51.10	51.10	-4	8,932	-0.04%
2019/04/03	0	0.00	49	48.51	49.20	-49	8,974	-0.55%
2019/04/02	65	46.91	0	0.00	48.30	65	9,024	0.72%
2019/04/01	0	0.00	20	45.64	45.00	-20	8,933	-0.22%
2019/03/29	9	45.92	8	44.89	46.60	1	8,711	0.01%
2019/03/28	13	44.57	75	43.86	45.80	-62	8,632	-0.72%
2019/03/27	71	42.95	0	0.00	44.00	71	8,607	0.82%
2019/03/26	48	41.50	54	41.94	41.50	-6	8,614	-0.07%
2019/03/25	3	43.20	55	43.20	43.35	-52	8,492	-0.61%
2019/03/22	69	43.81	44	44.98	44.20	25	8,623	0.29%
2019/03/21	3	42.75	74	42.64	42.15	-71	8,721	-0.81%
2019/03/20	82	42.17	3	41.57	42.00	79	8,977	0.88%
2019/03/19	15	39.45	2	40.10	39.90	13	9,202	0.14%
2019/02/27	17	37.82	16	37.60	37.75	1	12,186	0.01%
2019/02/26	1	38.60	0	0.00	38.50	1	12,076	0.01%
2019/02/22	25	36.06	25	36.11	36.05	0	11,864	0.00%
2019/02/21	16	36.85	16	37.08	36.85	0	11,862	0.00%
2019/02/20	50	37.92	48	38.02	37.90	2	11,865	0.02%
2019/02/19	0	0.00	1	38.20	38.30	-1	11,809	-0.01%
2019/02/15	18	37.60	18	37.66	37.60	0	12,073	0.00%
2019/02/13	5	38.41	7	38.88	38.10	-2	12,103	-0.02%
2019/02/12	0	0.00	12	37.50	39.00	-12	12,034	-0.10%
2019/02/11	12	37.35	0	0.00	37.25	12	12,048	0.10%
2019/01/29	4	36.28	4	36.53	36.70	0	12,067	0.00%
2019/01/25	8	36.04	2	36.30	36.00	6	12,041	0.05%
2019/01/23	1	35.35	1	35.50	35.65	0	11,935	0.00%
2019/01/21	14	36.25	24	36.82	36.25	-10	11,870	-0.08%
2019/01/18	11	37.15	13	35.75	36.75	-2	11,812	-0.02%
2019/01/17	25	35.86	16	35.51	35.55	9	11,648	0.08%
2019/01/16	4	34.65	4	34.68	34.65	0	11,481	0.00%
2019/01/15	3	33.98	28	34.00	34.50	-25	11,490	-0.22%
2019/01/14	28	34.28	3	33.48	34.30	25	11,431	0.22%
2019/01/11	159	33.25	160	33.45	33.25	-1	11,357	-0.01%	大買/大賣/
2019/01/09	2	34.98	3	34.48	33.50	-1	11,212	-0.01%
2019/01/08	0	0.00	25	34.74	35.20	-25	11,047	-0.23%
2019/01/07	22	34.79	0	0.00	34.70	22	10,995	0.20%
2019/01/03	1	34.85	0	0.00	34.70	1	10,943	0.01%
2019/01/02	20	34.25	20	34.10	34.10	0	10,824	0.00%
2018/12/28	1	33.85	41	33.56	33.80	-40	10,841	-0.37%
2018/12/27	46	34.40	3	33.88	33.65	43	10,850	0.40%
2018/12/26	10	33.22	14	34.56	32.80	-4	10,677	-0.04%
2018/12/25	47	35.85	48	35.33	35.15	-1	10,571	-0.01%
2018/12/24	7	36.44	7	36.86	37.45	0	10,361	0.00%
2018/12/22	0	0.00	2	36.25	35.75	-2	10,235	-0.02%
2018/12/21	98	35.69	93	34.60	36.30	5	10,278	0.05%
2018/12/20	17	35.37	16	35.40	34.80	1	10,098	0.01%
2018/12/19	181	35.24	177	35.68	35.10	4	9,975	0.04%	大買/大賣/
2018/12/18	159	36.33	162	36.55	36.30	-3	9,811	-0.03%	大買/大賣/
2018/12/17	84	37.19	89	36.58	37.35	-5	9,706	-0.05%
2018/12/14	10	36.93	6	36.20	37.20	4	9,423	0.04%
2018/12/13	54	38.40	54	37.85	37.75	0	9,117	0.00%
2018/12/12	33	40.69	163	41.17	39.65	-130	8,849	-1.47%	大賣/鉅額交易
2018/12/11	139	38.99	5	39.48	40.00	134	8,632	1.55%	大買/鉅額交易
2018/12/10	22	36.79	162	35.63	36.40	-140	8,376	-1.67%	大賣/鉅額交易
2018/12/07	143	35.48	1	34.15	35.75	142	8,035	1.77%	大買/鉅額交易
2018/12/06	2	34.00	54	33.75	32.50	-52	7,826	-0.66%
2018/12/05	57	35.24	2	35.15	34.50	55	7,775	0.71%
2018/12/04	7	33.89	56	33.85	34.15	-49	7,604	-0.64%
2018/12/03	43	32.03	49	33.23	33.45	-6	7,323	-0.08%
2018/11/30	0	0.00	2	30.10	30.45	-2	7,115	-0.03%
2018/11/29	19	31.87	9	30.03	30.00	10	7,093	0.14%
2018/11/28	5	31.15	3	31.00	31.15	2	6,655	0.03%
2018/11/23	2	30.30	2	30.00	29.80	0	6,370	0.00%
2018/11/22	5	30.50	5	30.10	29.80	0	6,320	0.00%
2018/11/21	20	30.20	20	30.05	30.15	0	6,279	0.00%
2018/11/20	23	30.52	23	30.19	30.15	0	6,230	0.00%
2018/11/19	35	30.91	126	30.64	31.00	-91	6,184	-1.47%	大賣/
2018/11/16	40	32.79	0	0.00	32.00	40	6,094	0.66%
2018/11/15	0	0.00	2	32.55	32.60	-2	6,026	-0.03%
2018/11/14	6	32.75	153	32.31	32.90	-147	5,900	-2.49%	大賣/鉅額交易
2018/11/13	29	30.83	2	31.00	31.10	27	5,631	0.48%
2018/11/12	2	30.00	0	0.00	29.55	2	5,464	0.04%
2018/11/08	4	30.20	34	30.22	29.70	-30	5,481	-0.55%
2018/11/07	34	29.46	0	0.00	29.60	34	5,363	0.63%
2018/11/06	7	26.91	26	27.64	26.95	-19	5,306	-0.36%
2018/11/05	15	27.18	0	0.00	28.05	15	5,299	0.28%
2018/10/30	20	24.60	20	24.40	24.40	0	5,287	0.00%
2018/10/25	20	26.44	20	26.00	26.00	0	5,151	0.00%
2018/10/24	20	26.00	20	26.75	26.95	0	5,109	0.00%
2018/10/15	0	0.00	2	24.25	23.90	-2	4,732	-0.04%
2018/10/12	7	24.00	2	24.60	24.25	5	4,700	0.11%
2018/10/11	26	24.15	0	0.00	23.95	26	4,645	0.56%
2018/10/09	29	26.91	5	26.45	26.60	24	4,532	0.53%
2018/10/08	6	28.23	21	26.59	26.80	-15	4,491	-0.33%
2018/10/05	48	29.39	0	0.00	28.80	48	4,394	1.09%
2018/10/04	0	0.00	15	30.80	29.70	-15	4,309	-0.35%
2018/10/03	15	31.19	0	0.00	30.85	15	4,247	0.35%
2018/10/02	0	0.00	40	30.33	30.00	-40	4,113	-0.97%
2018/09/28	170	29.77	0	0.00	30.05	170	4,025	4.22%	大買/鉅額交易
2018/09/27	7	29.40	7	29.13	29.40	0	3,937	0.00%
2018/09/26	65	29.91	65	30.86	29.90	0	3,854	0.00%
2018/09/25	0	0.00	1	31.10	31.50	-1	3,757	-0.03%
2018/09/21	114	31.16	112	31.40	31.15	2	3,712	0.05%	大買/大賣/
2018/09/20	9	32.00	9	32.50	32.00	0	3,638	0.00%
2018/09/19	27	32.77	30	33.32	32.90	-3	3,554	-0.08%
2018/09/18	3	33.50	49	33.96	33.00	-46	3,551	-1.30%
2018/09/17	60	35.54	19	34.83	34.30	41	3,421	1.20%
2018/09/14	50	33.65	101	33.35	34.00	-51	3,060	-1.67%	大賣/
2018/09/13	102	33.71	45	32.68	32.60	57	2,683	2.12%	大買/
2018/09/12	0	0.00	7	31.37	31.15	-7	2,380	-0.29%
2018/09/11	36	31.80	32	31.22	31.30	4	2,317	0.17%
2018/09/10	35	31.51	32	30.98	31.35	3	2,210	0.14%
2018/09/07	7	31.71	7	30.71	30.80	0	2,110	0.00%
2018/09/06	3	32.75	7	31.74	31.00	-4	2,012	-0.20%
2018/09/05	32	30.07	47	31.19	32.50	-15	1,849	-0.81%
2018/09/04	21	30.09	11	28.79	30.00	10	1,631	0.61%
2018/09/03	8	30.23	0	0.00	28.60	8	1,556	0.51%
2018/08/16	0	0.00	1	29.65	30.00	-1	1,431	-0.07%
2018/08/15	1	29.90	3	29.35	30.20	-2	1,407	-0.14%
2018/08/13	3	29.10	1	29.30	29.40	2	1,316	0.15%
2018/08/09	0	0.00	2	28.33	28.25	-2	1,210	-0.17%
2018/08/08	7	28.24	5	28.20	28.20	2	1,163	0.17%
2018/05/15	0	0.00	25	25.15	25.20	-25	3,824	-0.65%
2018/04/24	10	27.81	0	0.00	27.65	10	3,863	0.26%
2018/04/20	1	29.60	0	0.00	29.60	1	3,848	0.03%
2018/04/18	17	29.65	17	29.54	29.50	0	3,958	0.00%
2018/04/11	1	30.70	0	0.00	30.70	1	3,869	0.03%
2018/04/09	0	0.00	1	31.05	31.15	-1	3,837	-0.03%
2018/03/30	17	34.20	20	35.26	33.70	-3	3,724	-0.08%
2018/03/29	5	35.01	2	33.90	35.70	3	3,609	0.08%
2018/03/27	6	32.63	1	32.55	32.70	5	3,386	0.15%
2018/03/26	0	0.00	30	30.59	31.00	-30	3,293	-0.91%
2018/03/23	0	0.00	1	30.65	30.65	-1	3,271	-0.03%
2018/03/21	19	32.26	19	32.46	32.35	0	3,193	0.00%
2018/03/20	10	31.30	10	31.70	31.70	0	3,160	0.00%
2018/03/19	37	31.14	36	31.59	31.50	1	3,129	0.03%
2018/03/15	16	33.13	16	33.00	32.95	0	2,973	0.00%
2018/03/14	1	32.90	1	33.00	33.00	0	2,939	0.00%
2018/03/12	41	33.16	34	33.02	34.50	7	2,799	0.25%
2018/03/09	2	34.18	2	34.23	34.40	0	2,570	0.00%
2018/03/08	38	32.29	46	33.02	34.30	-8	2,367	-0.34%
2018/03/07	40	33.09	0	0.00	31.90	40	2,037	1.96%
2018/03/06	4	33.16	2	32.23	33.20	2	1,914	0.10%
2018/03/05	51	32.07	51	32.84	32.65	0	1,688	0.00%
2018/03/02	0	0.00	10	29.95	29.90	-10	1,423	-0.70%
2018/03/01	10	28.85	0	0.00	30.40	10	1,289	0.78%
2018/02/06	0	0.00	5	25.88	25.40	-5	1,152	-0.43%
2018/02/02	2	26.85	0	0.00	26.80	2	1,130	0.18%
2018/01/30	1	26.90	0	0.00	26.45	1	1,263	0.08%
2018/01/24	0	0.00	2	26.10	26.00	-2	1,317	-0.15%
2018/01/23	2	26.30	4	26.15	26.10	-2	1,326	-0.15%
2018/01/22	4	26.48	0	0.00	26.40	4	1,342	0.30%
2018/01/12	3	28.18	2	28.25	27.65	1	1,710	0.06%