南電 (8046)-富邦-新竹券商分點個股進出

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
110.5
漲跌
▼1.5
漲幅
-1.34%
成交量
1,327張
產業
上市電子零組件類股
1416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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/12/11	3	110.50	0	0.00	110.50	3	1,916	0.16%
2024/12/10	0	0.00	1	112.50	112.00	-1	1,915	-0.05%
2024/12/09	2	112.00	1	112.50	112.00	1	1,933	0.05%
2024/12/06	0	0.00	1	115.50	114.00	-1	1,936	-0.05%
2024/12/05	0	0.00	3.1	115.52	114.50	-3.1	1,942	-0.16%
2024/12/03	0	117.00	0.1	115.52	115.50	-0.1	2,012	0.00%
2024/12/02	1	115.99	0	0.00	113.50	1	2,007	0.05%
2024/11/28	2.1	118.01	3	115.50	117.00	-0.9	1,995	-0.05%
2024/11/27	2.1	122.86	0	0.00	120.50	2.1	2,028	0.10%
2024/11/26	1	125.00	0	0.00	128.00	1	2,001	0.05%
2024/11/25	1	126.00	1	127.00	127.00	0	2,016	0.00%
2024/11/21	1	127.00	1	127.00	126.50	0	2,075	0.00%
2024/11/19	1	124.50	1	125.50	126.50	0	2,141	0.00%
2024/11/18	1	123.50	0	0.00	124.00	1	2,131	0.05%
2024/11/15	0	0.00	0	122.00	121.50	0	2,124	0.00%
2024/11/14	0.1	120.50	0	0.00	121.00	0.1	2,127	0.00%
2024/11/12	1.2	125.03	0	125.00	124.00	1.2	2,141	0.06%
2024/11/11	0.1	127.00	0	0.00	129.00	0.1	2,134	0.00%
2024/11/08	9	133.66	9	129.50	129.50	0	2,155	0.00%
2024/11/07	5	131.50	3	129.50	132.00	2	2,154	0.09%
2024/11/06	13	123.38	2	124.75	124.50	11	2,153	0.51%
2024/11/04	4	126.25	0	0.00	124.50	4	2,268	0.18%
2024/11/01	3	128.00	0	0.00	131.50	3	2,305	0.13%
2024/10/30	5	132.01	1	132.50	133.00	4	2,399	0.17%
2024/10/29	3	131.00	0	0.00	130.00	3	2,432	0.12%
2024/10/28	1	136.00	0	0.00	136.00	1	2,445	0.04%
2024/10/25	1	136.00	0	0.00	136.00	1	2,545	0.04%
2024/10/23	2	141.25	1	140.50	140.50	1	2,613	0.04%
2024/10/22	18	141.22	5	140.70	140.50	13	2,631	0.49%
2024/10/21	3	138.00	0	134.50	138.00	3	2,608	0.11%
2024/10/18	0.1	134.00	0	0.00	133.50	0.1	2,654	0.00%
2024/10/17	0	139.00	1	138.00	136.50	-1	2,735	-0.04%
2024/10/16	1	134.00	2	135.25	135.50	-1	2,964	-0.03%
2024/10/15	4	137.00	2	138.00	137.00	2	3,038	0.07%
2024/10/14	1	135.00	0	0.00	136.50	1	3,100	0.03%
2024/10/09	1	135.00	0	0.00	135.00	1	3,431	0.03%
2024/10/08	2	136.50	0	0.00	136.50	2	3,460	0.06%
2024/10/04	0.7	138.93	1	137.00	136.50	-0.3	3,481	-0.01%
2024/10/01	1	141.00	1	141.50	141.00	0	3,469	0.00%
2024/09/30	0.3	143.34	0	143.00	142.50	0.3	3,486	0.01%
2024/09/27	1	144.50	3	143.33	142.50	-2	3,532	-0.06%
2024/09/26	4.5	139.83	6	139.00	138.50	-1.5	3,541	-0.04%
2024/09/25	0	0.00	0	140.50	139.00	0	3,567	0.00%
2024/09/20	0	0.00	2	139.50	137.00	-2	3,711	-0.05%
2024/09/19	0.2	133.00	0	0.00	135.00	0.2	3,769	0.01%
2024/09/16	0	133.50	0	0.00	133.00	0	3,879	0.00%
2024/09/13	0	0.00	4	131.00	134.00	-4	3,883	-0.10%
2024/09/12	2	127.25	4	128.00	127.50	-2	3,913	-0.05%
2024/09/11	0	0.00	2	123.75	123.00	-2	3,931	-0.05%
2024/09/10	15	125.66	14.1	122.55	122.00	0.9	3,937	0.02%
2024/09/09	8	124.06	0	0.00	125.50	8	3,939	0.20%
2024/09/05	6.1	129.81	1	128.00	128.00	5.1	3,961	0.13%
2024/09/04	3.3	132.64	0.4	132.00	130.00	2.9	3,962	0.07%
2024/09/03	1	144.00	0	143.00	142.00	1	3,926	0.03%
2024/08/29	2	145.25	3	147.17	147.00	-1	4,010	-0.02%
2024/08/28	2	146.00	1	146.00	145.50	1	4,012	0.02%
2024/08/27	4	146.50	3	145.17	147.00	1	4,402	0.02%
2024/08/26	0	0.00	0.1	150.50	149.00	-0.1	4,419	0.00%
2024/08/23	2	147.00	0	0.00	147.00	2	4,616	0.04%
2024/08/22	5	152.60	3	152.17	150.50	2	4,657	0.04%
2024/08/21	0	0.00	0	149.00	147.50	0	4,591	0.00%
2024/08/20	0	0.00	2	148.50	148.50	-2	4,598	-0.04%
2024/08/19	1	147.50	1	147.00	148.00	0	4,629	0.00%
2024/08/16	1	148.50	1	149.00	148.50	0	4,633	0.00%
2024/08/14	0	0.00	2	148.50	148.50	-2	4,632	-0.04%
2024/08/13	0	0.00	2	145.00	145.00	-2	4,636	-0.04%
2024/08/12	0.2	146.50	1	147.00	147.50	-0.8	4,658	-0.02%
2024/08/09	4	143.25	4	144.00	141.50	0	4,718	0.00%
2024/08/07	3.2	144.72	1	143.00	143.00	2.2	4,681	0.05%
2024/08/06	3.1	140.18	8	139.87	140.50	-4.9	4,628	-0.11%
2024/08/05	2.1	142.41	2	150.00	140.50	0.1	4,505	0.00%
2024/08/02	11	162.12	2.1	157.59	156.00	8.9	4,442	0.20%
2024/08/01	3	171.50	2.3	171.31	169.50	0.7	4,339	0.02%
2024/07/31	0	167.00	0	0.00	166.00	0	4,324	0.00%
2024/07/30	6.1	166.00	3	163.17	170.00	3.1	4,299	0.07%
2024/07/29	2.2	178.23	1	174.50	173.50	1.2	4,210	0.03%
2024/07/26	0	0.00	2	174.75	178.00	-2	4,172	-0.05%
2024/07/23	1	181.50	3	182.50	181.50	-2	4,140	-0.05%
2024/07/22	16.1	176.88	1.1	179.27	176.50	15	4,128	0.36%
2024/07/19	27.2	186.32	23.2	187.24	183.00	4.1	4,112	0.10%
2024/07/18	11.1	191.41	19	191.34	191.00	-7.9	4,196	-0.19%
2024/07/17	33.2	194.24	15.1	193.75	195.50	18.1	4,227	0.43%
2024/07/16	20	183.93	8	184.25	183.50	12	4,060	0.30%
2024/07/15	32.1	187.49	8	187.25	187.50	24.1	4,053	0.59%
2024/07/12	14.5	189.24	21.1	188.94	189.00	-6.6	4,033	-0.16%
2024/07/11	16.3	185.88	9	184.00	186.50	7.3	3,931	0.19%
2024/07/10	7.2	176.98	2	178.50	176.50	5.2	3,790	0.14%
2024/07/09	4	180.13	2	180.25	179.00	2	3,798	0.05%
2024/07/08	2	183.25	6.2	185.23	184.00	-4.2	3,766	-0.11%
2024/07/05	2	183.75	3	184.66	183.50	-1	3,769	-0.03%
2024/07/04	7	183.15	1	184.50	183.50	6	3,772	0.16%
2024/07/03	2	185.50	3	184.67	181.00	-1	3,758	-0.03%
2024/07/02	12.2	180.47	0	0.00	178.50	12.2	3,730	0.33%
2024/07/01	5	183.00	1	183.00	182.50	4	3,712	0.11%
2024/06/28	4	186.89	2	187.75	186.00	2	3,695	0.06%
2024/06/27	1	189.00	1	188.50	186.50	0	3,723	0.00%
2024/06/26	1	190.41	1	188.50	188.00	0	3,665	0.00%
2024/06/25	15.2	185.97	1	186.50	187.00	14.2	3,625	0.39%
2024/06/24	2.1	193.01	0	0.00	191.50	2.1	3,537	0.06%
2024/06/21	1	197.00	1	197.00	196.50	0	3,462	0.00%
2024/06/20	1	201.00	3	199.33	199.50	-2	3,398	-0.06%
2024/06/19	1	198.00	4	199.38	198.50	-3	3,391	-0.09%
2024/06/17	1	195.50	0	0.00	195.50	1	3,359	0.03%
2024/06/14	3	194.67	6	195.50	194.00	-3	3,378	-0.09%
2024/06/13	4	193.63	0	0.00	194.00	4	3,391	0.12%
2024/06/12	2.1	192.75	3	196.00	191.00	-0.9	3,401	-0.03%
2024/06/11	1	190.00	0.2	190.50	191.00	0.8	3,377	0.02%
2024/06/07	0	0.00	1	194.00	194.50	-1	3,371	-0.03%
2024/06/06	1	190.00	2	192.50	189.50	-1	3,358	-0.03%
2024/06/05	5.3	193.34	0	0.00	191.00	5.3	3,350	0.16%
2024/06/04	1	196.50	2	197.75	197.00	-1	3,341	-0.03%
2024/06/03	7.1	199.12	1	196.02	197.00	6.1	3,348	0.18%
2024/05/31	6.6	199.55	0.2	203.00	195.50	6.4	3,320	0.19%
2024/05/30	3.5	203.29	0	0.00	202.50	3.5	2,957	0.12%
2024/05/29	30.3	210.52	12.1	208.78	207.00	18.2	2,959	0.62%
2024/05/28	1.4	194.29	5.1	197.19	202.00	-3.7	2,753	-0.14%
2024/05/27	0	0.00	9	187.78	188.50	-9	2,731	-0.33%
2024/05/24	0	0.00	2	186.00	186.00	-2	2,812	-0.07%
2024/05/23	8	189.19	23	188.09	189.00	-15	2,818	-0.53%
2024/05/22	0	0.00	1	188.00	188.00	-1	2,806	-0.04%
2024/05/21	7.1	183.94	1	184.50	183.50	6.1	2,836	0.22%
2024/05/20	1	188.00	0	0.00	187.00	1	2,844	0.04%
2024/05/17	1	190.00	0	0.00	190.00	1	2,858	0.03%
2024/05/16	1	194.00	7	192.86	193.50	-6	2,900	-0.21%
2024/05/15	5	183.30	6	189.67	191.00	-1	2,889	-0.03%
2024/05/14	1.1	189.00	0	0.00	190.00	1.1	2,847	0.04%
2024/05/13	0	0.00	1.2	190.86	190.50	-1.2	2,844	-0.04%
2024/05/10	1	186.02	0	0.00	190.00	1	2,841	0.04%
2024/05/09	0	188.50	20	187.25	186.50	-20	2,839	-0.70%
2024/05/08	1	188.00	2	188.75	189.00	-1	2,854	-0.04%
2024/05/07	3.1	186.39	2	184.00	186.00	1.1	2,866	0.04%
2024/05/06	1	184.50	2.5	184.10	185.00	-1.5	2,875	-0.05%
2024/05/03	0.1	184.57	0	186.71	184.50	0.1	2,850	0.00%
2024/05/02	9	184.39	1	182.50	182.50	8	2,859	0.28%
2024/04/30	3	188.50	0	0.00	187.00	3	2,855	0.11%
2024/04/29	10	190.00	7	188.93	190.50	3	2,864	0.10%
2024/04/26	9.1	187.67	1	189.00	188.00	8.1	2,872	0.28%
2024/04/25	11	189.00	8.2	188.45	188.00	2.8	2,880	0.10%
2024/04/24	11.4	191.84	27.2	193.97	194.50	-15.8	2,849	-0.55%
2024/04/23	21.2	182.69	6	184.08	185.00	15.2	2,742	0.55%
2024/04/22	1	175.50	0	0.00	174.50	1	2,657	0.04%
2024/04/19	2.2	176.16	2	176.00	171.50	0.2	2,634	0.01%
2024/04/18	7.3	179.87	4	181.25	179.00	3.3	2,557	0.13%
2024/04/17	2	181.50	4.5	181.50	181.50	-2.5	2,527	-0.10%
2024/04/16	4.2	184.06	2	185.00	185.00	2.2	2,493	0.09%
2024/04/15	5.1	191.24	0.2	191.50	190.50	4.9	2,500	0.20%
2024/04/12	0	0.00	1	200.00	199.00	-1	2,528	-0.04%
2024/04/11	1.1	200.55	1	201.00	199.50	0.1	2,601	0.00%
2024/04/10	1	204.00	0	0.00	203.00	1	2,740	0.04%
2024/04/09	0	0.00	2	206.25	206.50	-2	2,765	-0.07%
2024/04/08	2	206.25	16	205.60	206.50	-14	2,794	-0.50%
2024/04/03	17	207.91	1	210.00	209.00	16	2,805	0.57%
2024/04/02	1	208.00	5	209.00	208.00	-4	2,809	-0.14%
2024/04/01	7	208.79	6	208.83	209.50	1	2,812	0.04%
2024/03/29	3	199.50	3	201.00	200.50	0	2,785	0.00%
2024/03/28	6.4	198.87	46	199.26	198.00	-39.6	2,778	-1.43%
2024/03/27	1.1	201.55	0	203.50	202.00	1.1	2,823	0.04%
2024/03/26	2.1	204.29	25	204.00	204.00	-22.9	2,872	-0.80%
2024/03/25	0	0.00	1	208.50	208.50	-1	2,937	-0.03%
2024/03/22	0	0.00	3	211.17	211.00	-3	2,996	-0.10%
2024/03/21	2	214.23	5.4	213.70	212.00	-3.4	3,036	-0.11%
2024/03/20	2	212.00	4.1	211.85	212.50	-2.1	3,096	-0.07%
2024/03/19	1	211.00	2.5	210.80	211.50	-1.5	3,104	-0.05%
2024/03/18	1	204.00	2.2	208.82	211.00	-1.2	3,115	-0.04%
2024/03/15	2	202.25	75	201.25	202.00	-73	3,110	-2.35%
2024/03/14	1	203.02	2	203.75	206.00	-1	3,108	-0.03%
2024/03/13	2.1	205.67	3	206.67	203.00	-0.9	3,126	-0.03%
2024/03/12	1.6	208.84	1.5	208.84	209.00	0.1	3,128	0.00%
2024/03/11	2	207.00	2	207.25	207.50	0	3,199	0.00%
2024/03/08	6.2	205.83	5	205.80	206.50	1.2	3,322	0.04%
2024/03/07	1.1	205.91	1	203.50	203.50	0.1	3,378	0.00%
2024/03/06	6.2	206.77	3.5	206.14	206.00	2.7	3,388	0.08%
2024/03/05	3	211.33	1.1	210.18	210.00	1.9	3,400	0.06%
2024/03/04	5.6	209.05	4.2	209.26	209.00	1.4	3,442	0.04%
2024/03/01	1.1	210.55	3.2	210.63	210.50	-2.2	3,459	-0.06%
2024/02/29	1.5	210.00	2	211.00	211.50	-0.5	3,458	-0.01%
2024/02/27	12.8	213.70	7.2	215.04	210.50	5.6	3,424	0.16%
2024/02/26	7.1	220.94	7	221.07	221.00	0.1	3,357	0.00%
2024/02/23	7.3	224.76	9	222.50	221.50	-1.7	3,390	-0.05%
2024/02/22	11.6	226.39	7	225.36	225.00	4.6	3,425	0.13%
2024/02/21	6.1	228.82	11.2	228.45	228.00	-5.1	3,411	-0.15%
2024/02/20	7	230.64	6.3	229.71	229.50	0.7	3,414	0.02%
2024/02/19	21.7	230.58	17.2	230.50	230.50	4.5	3,454	0.13%
2024/02/16	7	225.72	7.2	226.74	228.00	-0.2	3,462	-0.01%
2024/02/15	3.2	221.24	6.2	226.57	224.50	-3	3,465	-0.09%
2024/02/05	0	0.00	0.2	226.49	225.50	-0.2	3,451	-0.01%
2024/02/02	4.2	226.87	4.3	227.47	227.50	-0.1	3,491	0.00%
2024/02/01	1.5	225.51	3	225.83	226.50	-1.5	3,533	-0.04%
2024/01/31	1	228.99	2	227.75	227.00	-1	3,579	-0.03%
2024/01/30	0	229.50	1.2	230.26	227.00	-1.2	3,603	-0.03%
2024/01/29	9.1	228.12	18	228.39	228.00	-8.9	3,628	-0.25%
2024/01/26	0	224.25	1	224.00	225.00	-1	3,738	-0.03%
2024/01/25	3.8	225.90	1	224.50	224.50	2.8	3,778	0.07%
2024/01/24	0.1	226.61	1.5	225.67	225.50	-1.4	3,781	-0.04%
2024/01/23	1	228.00	4.1	227.01	227.50	-3.1	3,825	-0.08%
2024/01/22	4	224.63	1.1	225.48	225.00	3	3,827	0.08%
2024/01/19	2	221.50	4	221.25	221.50	-2	3,865	-0.05%
2024/01/18	5	218.60	2	216.50	216.50	3	3,906	0.08%
2024/01/17	8.1	221.82	4	220.00	218.50	4.1	3,917	0.10%
2024/01/16	11.1	222.23	2	223.51	223.50	9.1	3,903	0.23%
2024/01/15	15.5	225.85	3	224.00	224.00	12.5	3,890	0.32%
2024/01/12	3.2	228.60	3	229.33	229.00	0.2	3,882	0.01%
2024/01/11	2	226.51	4	227.00	228.00	-2	3,931	-0.05%
2024/01/10	8	225.50	5	225.70	225.50	3	3,980	0.08%
2024/01/09	21	227.52	15	227.00	226.00	6	3,991	0.15%
2024/01/08	11.6	226.62	7	223.64	224.50	4.6	3,978	0.12%
2024/01/05	18.2	228.45	4	228.50	227.00	14.2	3,914	0.36%
2024/01/04	21.6	233.88	4.5	235.23	231.00	17.1	3,860	0.44%
2024/01/03	9.4	244.71	0.2	244.50	243.00	9.2	3,772	0.24%
2024/01/02	3.5	250.43	4	250.50	250.00	-0.5	3,822	-0.01%
2023/12/29	12.1	249.55	3.3	249.77	251.50	8.9	3,818	0.23%
2023/12/28	3.3	248.08	0	0.00	248.00	3.3	3,827	0.08%
2023/12/27	1	249.50	5	249.60	250.00	-4	3,836	-0.10%
2023/12/26	21	248.52	15	247.73	247.50	6	3,883	0.15%
2023/12/25	2	245.00	3.4	244.91	246.00	-1.4	3,936	-0.04%
2023/12/22	12.3	242.71	5	242.10	241.50	7.3	3,974	0.18%
2023/12/21	6	244.00	3	245.33	244.50	3	3,952	0.08%
2023/12/20	5	245.40	5	246.00	245.50	0	3,964	0.00%
2023/12/19	8	247.00	2	245.00	244.50	6	3,977	0.15%
2023/12/18	1	248.50	0.1	248.50	251.50	0.9	3,974	0.02%
2023/12/15	1	252.98	2.3	253.58	252.50	-1.3	4,052	-0.03%
2023/12/14	2	250.75	3.1	251.62	252.00	-1.1	4,078	-0.03%
2023/12/13	2	248.50	1	250.00	250.00	1	4,157	0.02%
2023/12/12	3.1	248.68	0.1	250.00	248.00	3	4,381	0.07%
2023/12/11	4.6	253.60	29	252.72	252.50	-24.5	4,415	-0.55%
2023/12/08	2	251.50	4	251.00	250.00	-2	4,443	-0.04%
2023/12/07	0	0.00	1.1	250.36	247.00	-1.1	4,529	-0.02%
2023/12/06	11	251.23	7	250.50	249.00	4	4,527	0.09%
2023/12/05	35.4	252.63	9.4	253.72	252.50	26	4,476	0.58%
2023/12/04	3.2	246.06	8	248.36	250.50	-4.9	4,364	-0.11%
2023/12/01	0	0.00	3	244.33	249.50	-3	4,269	-0.07%
2023/11/30	5	249.00	0	0.00	248.00	5	4,251	0.12%
2023/11/29	2.2	245.27	0	0.00	251.00	2.2	4,252	0.05%
2023/11/28	5	241.80	7	243.21	245.00	-2	4,208	-0.05%
2023/11/27	2	238.50	0	0.00	239.00	2	4,170	0.05%
2023/11/24	5	238.40	9	239.00	238.00	-4	4,195	-0.10%
2023/11/22	17.1	239.46	14	237.57	237.00	3.1	4,265	0.07%
2023/11/21	8.2	241.71	4	240.75	242.50	4.2	4,264	0.10%
2023/11/20	0	0.00	2	238.75	239.00	-2	4,280	-0.05%
2023/11/17	2	237.50	2.5	236.84	237.00	-0.5	4,269	-0.01%
2023/11/16	2.1	236.80	4	237.13	238.50	-1.9	4,271	-0.04%
2023/11/15	7	235.64	21	236.60	235.50	-14	4,240	-0.33%
2023/11/14	3	231.50	2	231.75	230.50	1	4,201	0.02%
2023/11/13	1	232.49	3	231.33	230.50	-2	4,221	-0.05%
2023/11/10	2	224.50	10.1	223.56	228.00	-8.1	4,226	-0.19%
2023/11/09	15.1	229.40	8.3	227.73	227.50	6.8	4,200	0.16%
2023/11/08	14	231.89	9	231.28	231.00	5	4,201	0.12%
2023/11/07	11	232.46	22	232.50	232.50	-11	4,181	-0.26%
2023/11/06	12	235.00	4	237.50	237.00	8	4,201	0.19%
2023/11/03	22.1	234.18	1	234.00	232.50	21.1	4,199	0.50%
2023/11/02	1	242.50	15.2	244.86	243.00	-14.2	4,130	-0.34%
2023/11/01	14.1	239.07	8	239.88	240.00	6.1	4,126	0.15%
2023/10/31	4	238.00	303	235.32	236.00	-299	4,181	-7.15%	大賣/鉅額交易
2023/10/30	0	233.50	1	233.00	232.00	-1	4,263	-0.02%
2023/10/27	2	233.75	3	235.00	233.50	-1	4,309	-0.02%
2023/10/26	9.3	230.27	2	229.50	229.00	7.3	4,322	0.17%
2023/10/25	7	237.57	3	237.50	238.00	4	4,282	0.09%
2023/10/24	2.2	236.36	2.2	234.86	238.00	0	4,327	0.00%
2023/10/23	3.1	238.03	1	236.50	237.00	2.1	4,353	0.05%
2023/10/20	1.1	240.44	4	239.00	239.50	-2.9	4,398	-0.07%
2023/10/19	13.3	244.77	3.1	247.56	242.50	10.2	4,421	0.23%
2023/10/18	2	250.75	3.2	252.84	250.50	-1.2	4,439	-0.03%
2023/10/17	1	255.50	13	256.65	255.50	-12	4,458	-0.27%
2023/10/16	13	250.77	2	252.00	253.00	11	4,580	0.24%
2023/10/13	2	257.00	6	257.92	257.00	-4	4,789	-0.08%
2023/10/12	2	256.25	1	258.50	256.50	1	4,835	0.02%
2023/10/11	2	259.00	10	258.60	260.00	-8	4,923	-0.16%
2023/10/06	10	254.55	13	254.50	251.50	-3	5,040	-0.06%
2023/10/05	0.1	262.50	0	0.00	260.50	0.1	5,050	0.00%
2023/10/04	2	260.00	2.1	260.35	264.00	-0.1	5,058	0.00%
2023/10/03	3	264.33	5	266.50	262.00	-2	5,070	-0.04%
2023/10/02	1	268.00	4.1	271.10	267.50	-3.1	5,179	-0.06%
2023/09/28	4	265.75	10.1	268.72	266.50	-6.1	5,182	-0.12%
2023/09/27	3	261.33	4.4	262.89	265.00	-1.4	5,166	-0.03%
2023/09/26	4.1	264.16	0.2	264.50	263.00	3.9	5,193	0.08%
2023/09/25	2.2	268.55	57	268.11	269.00	-54.9	5,186	-1.06%
2023/09/22	55.1	265.48	12.2	265.21	267.00	42.9	5,138	0.83%
2023/09/21	3.3	261.44	3	262.33	263.50	0.3	5,088	0.01%
2023/09/20	10.3	265.14	14	262.54	260.50	-3.7	5,100	-0.07%
2023/09/19	5	274.60	7.2	273.10	271.00	-2.2	5,047	-0.04%
2023/09/18	7.1	273.94	9	273.11	272.50	-1.9	4,983	-0.04%
2023/09/15	7.1	268.09	27.6	268.67	272.00	-20.5	4,889	-0.42%
2023/09/14	110	258.10	13.1	258.88	259.00	96.9	4,683	2.07%	大買/
2023/09/13	20.4	260.10	16.1	258.09	257.50	4.3	4,665	0.09%
2023/09/12	61	258.36	26.6	255.63	260.50	34.4	4,689	0.73%
2023/09/11	1.2	250.50	1	250.48	251.00	0.2	4,724	0.00%
2023/09/08	2	246.25	3.1	250.00	249.00	-1.1	4,791	-0.02%
2023/09/07	2.1	249.07	9	250.94	250.00	-6.9	4,860	-0.14%
2023/09/06	1	249.00	2.1	249.24	249.00	-1.1	4,890	-0.02%
2023/09/05	9	247.83	2	248.50	248.00	7	4,945	0.14%
2023/09/04	9	246.28	14	246.18	250.00	-5	5,054	-0.10%
2023/09/01	2	242.00	3	242.00	243.00	-1	5,138	-0.02%
2023/08/31	2	242.25	1	243.00	241.50	1	5,234	0.02%
2023/08/30	5.1	244.79	16	244.38	243.00	-11	5,299	-0.21%
2023/08/29	63.4	242.48	21.1	243.36	244.00	42.3	5,405	0.78%
2023/08/28	5	234.90	15	236.60	236.50	-10	5,416	-0.18%
2023/08/25	138.1	232.90	5	234.60	231.00	133.1	5,489	2.42%	大買/鉅額交易
2023/08/24	30	235.25	13.4	236.00	239.50	16.6	5,579	0.30%
2023/08/23	4	230.00	2	230.25	230.50	2	5,698	0.04%
2023/08/22	45.1	230.81	6	230.17	229.50	39.1	5,872	0.67%
2023/08/21	8	228.25	7	229.22	228.00	1	6,151	0.02%
2023/08/18	11	233.32	6	232.08	231.00	5	6,247	0.08%
2023/08/17	2.2	232.37	4	234.50	236.50	-1.8	6,326	-0.03%
2023/08/16	2	236.75	7	239.14	236.00	-5	6,441	-0.08%
2023/08/15	3	235.33	5	234.90	236.50	-2	6,553	-0.03%
2023/08/14	7.2	231.16	5	232.40	232.00	2.2	6,639	0.03%
2023/08/11	5	239.10	2	240.00	238.50	3	6,726	0.04%
2023/08/10	30.3	243.33	16.2	239.36	238.50	14.2	6,828	0.21%
2023/08/09	56	247.52	7	248.79	247.00	49	6,830	0.72%
2023/08/08	8.1	245.63	0.1	245.00	245.00	8	6,867	0.12%
2023/08/07	2	252.01	2	252.00	250.50	0	6,877	0.00%
2023/08/04	9.3	251.18	2	248.75	252.50	7.3	6,923	0.11%
2023/08/02	8	251.94	12	255.29	251.50	-4	7,040	-0.06%
2023/08/01	5.2	250.65	2	252.00	249.50	3.2	7,091	0.04%
2023/07/31	3.2	253.21	2.5	254.60	248.00	0.7	7,135	0.01%
2023/07/28	3	253.49	4	251.25	254.50	-1	7,229	-0.01%
2023/07/27	9.1	250.34	2.3	251.93	250.00	6.8	7,271	0.09%
2023/07/26	7.2	258.77	7	255.21	254.50	0.2	7,344	0.00%
2023/07/25	16	258.94	1	259.00	258.00	15	7,480	0.20%
2023/07/24	7	262.57	6	263.67	261.50	1	7,518	0.01%
2023/07/21	17.2	259.72	12	258.88	258.00	5.2	7,599	0.07%
2023/07/20	3	268.17	8.1	271.93	267.00	-5.1	7,689	-0.07%
2023/07/19	9.2	270.54	3.5	270.38	266.50	5.8	7,723	0.07%
2023/07/18	4.2	275.24	32.1	271.83	275.50	-27.9	7,678	-0.36%
2023/07/17	9	263.83	22.5	264.10	262.50	-13.5	7,491	-0.18%
2023/07/14	14.2	267.06	19.3	268.91	266.00	-5.1	7,540	-0.07%
2023/07/13	11.6	265.05	10.5	264.43	264.50	1.1	7,468	0.01%
2023/07/12	9.7	251.70	8	249.63	254.50	1.7	7,352	0.02%
2023/07/11	3.1	246.21	6	245.33	247.00	-2.9	7,336	-0.04%
2023/07/10	2	247.25	5	245.60	243.50	-3	7,441	-0.04%
2023/07/07	20.4	249.41	9	247.33	246.50	11.4	7,447	0.15%
2023/07/06	3.6	258.62	9	258.28	255.50	-5.4	7,352	-0.07%
2023/07/05	13.1	263.27	9	263.33	261.50	4.1	7,356	0.06%
2023/07/04	9.4	262.77	13	262.38	262.00	-3.6	7,334	-0.05%
2023/07/03	8	268.94	3	268.17	270.00	5	7,384	0.07%
2023/06/30	11.1	262.97	3	263.83	264.00	8.1	7,531	0.11%
2023/06/29	5.1	263.50	1	263.50	262.50	4.1	7,637	0.05%
2023/06/28	8.3	266.53	2	263.00	262.00	6.3	7,679	0.08%
2023/06/27	9.2	271.49	2	268.25	268.50	7.2	7,779	0.09%
2023/06/26	5	276.40	1.2	274.67	275.00	3.8	7,818	0.05%
2023/06/21	3.1	279.54	7	278.71	278.00	-3.9	8,025	-0.05%
2023/06/20	4.1	278.35	6	281.25	281.50	-1.9	8,127	-0.02%
2023/06/19	8.1	278.50	5.2	278.04	278.00	2.9	8,249	0.04%
2023/06/16	11.4	280.29	10	279.10	279.50	1.4	8,322	0.02%
2023/06/15	14.4	282.09	35	281.70	281.00	-20.6	8,296	-0.25%
2023/06/14	5.2	293.82	5.2	294.21	293.50	0	8,249	0.00%
2023/06/13	13	290.88	19	292.11	293.00	-6	8,253	-0.07%
2023/06/12	7.3	284.63	4	284.63	286.00	3.3	8,243	0.04%
2023/06/09	21.1	282.70	50	282.90	284.50	-29	8,308	-0.35%
2023/06/08	23.6	282.59	7.4	283.32	282.00	16.2	8,401	0.19%
2023/06/07	30.6	291.93	24.1	292.68	290.00	6.5	8,463	0.08%
2023/06/06	10.1	298.80	4	297.27	296.50	6.1	8,514	0.07%
2023/06/05	8	306.94	21.2	305.53	305.00	-13.2	8,504	-0.15%
2023/06/02	12	305.46	56	304.53	308.00	-44	8,495	-0.52%
2023/06/01	16.1	299.28	8	299.31	298.50	8.1	8,464	0.10%
2023/05/31	11	299.18	16.7	301.72	303.00	-5.7	8,667	-0.07%
2023/05/30	9.3	295.55	4	297.88	294.00	5.3	8,725	0.06%
2023/05/29	24.1	301.98	7	304.08	302.50	17	8,686	0.20%
2023/05/26	65.2	308.14	4.7	307.18	303.00	60.5	8,597	0.70%
2023/05/25	37.7	300.04	30.1	301.91	302.50	7.6	8,464	0.09%
2023/05/24	14.1	287.25	16.3	290.34	292.00	-2.2	8,223	-0.03%
2023/05/23	11	287.64	10.1	286.55	289.00	0.9	8,138	0.01%
2023/05/22	20	282.63	4	281.88	281.50	16	8,079	0.20%
2023/05/19	11.1	291.26	13.1	291.54	293.00	-1.9	7,965	-0.02%
2023/05/18	6.1	288.21	7	287.07	285.50	-0.9	7,929	-0.01%
2023/05/17	9	287.89	12	289.46	286.50	-3	7,927	-0.04%
2023/05/16	9	289.78	17.5	289.37	288.50	-8.5	7,854	-0.11%
2023/05/15	4	282.50	1.1	282.11	281.00	2.9	7,773	0.04%
2023/05/12	10	284.60	8	282.74	287.00	2	7,789	0.03%
2023/05/11	2	281.00	12.1	282.16	278.00	-10.1	7,758	-0.13%
2023/05/10	19.1	283.89	9	283.83	282.50	10.1	7,761	0.13%
2023/05/09	4	284.63	25.3	285.29	287.50	-21.3	7,767	-0.27%
2023/05/08	7	282.93	12.2	284.00	281.00	-5.2	7,773	-0.07%
2023/05/05	15	275.17	19.2	275.61	277.50	-4.2	7,758	-0.05%
2023/05/04	14	270.07	5.1	270.61	272.50	8.9	7,857	0.11%
2023/05/03	4	275.88	8.3	276.97	276.00	-4.3	7,900	-0.05%
2023/05/02	4	275.75	9.2	277.93	277.50	-5.2	7,915	-0.07%
2023/04/28	6	274.83	17	274.97	274.50	-11	7,942	-0.14%
2023/04/27	10.1	265.56	8	265.56	266.50	2.1	7,815	0.03%
2023/04/26	12	264.33	9.7	265.37	269.00	2.3	7,812	0.03%
2023/04/25	13.1	265.77	12.1	266.31	258.00	1	7,838	0.01%
2023/04/24	4	263.62	12	262.71	268.50	-8	7,743	-0.10%
2023/04/21	47.1	260.86	21.1	260.76	260.00	26	7,734	0.34%
2023/04/20	2	256.75	2	256.75	255.00	0	7,732	0.00%
2023/04/19	21.1	257.74	12	256.46	254.00	9.1	7,858	0.12%
2023/04/18	11	261.59	2	264.25	263.00	9	7,907	0.11%
2023/04/17	6.1	264.42	12	264.67	264.50	-5.9	8,079	-0.07%
2023/04/14	47	262.83	13	266.19	263.00	34	8,253	0.41%
2023/04/13	33.3	267.06	16	266.20	264.00	17.3	8,265	0.21%
2023/04/12	8.1	272.76	13	273.19	274.50	-5	8,201	-0.06%
2023/04/11	8.1	274.81	8	275.50	274.00	0.1	8,246	0.00%
2023/04/10	7.1	275.94	3	273.83	275.50	4.1	8,270	0.05%
2023/04/07	4	274.62	29	274.14	274.00	-25	8,272	-0.30%
2023/04/06	16.1	273.66	27.8	273.78	274.50	-11.7	8,283	-0.14%
2023/03/31	12	284.83	18	284.97	283.00	-6	8,310	-0.07%
2023/03/30	39.1	279.96	17	280.41	281.00	22.1	8,315	0.27%
2023/03/29	31	273.95	3	275.50	272.00	28	8,478	0.33%
2023/03/28	15.2	277.96	43	275.99	273.50	-27.8	8,836	-0.31%
2023/03/27	13	282.96	14.1	284.57	285.50	-1	8,862	-0.01%
2023/03/24	24.6	286.02	43.1	287.13	286.50	-18.5	9,014	-0.21%
2023/03/23	9.5	279.20	59.3	276.89	280.50	-49.8	8,871	-0.56%
2023/03/22	71	276.19	36.1	277.12	275.50	34.9	8,921	0.39%
2023/03/21	25.1	268.54	24.1	267.51	269.00	1	8,944	0.01%
2023/03/20	12	263.83	17.1	264.53	262.50	-5.1	8,933	-0.06%
2023/03/17	6	262.08	15.1	261.00	261.00	-9.1	9,094	-0.10%
2023/03/16	4	260.00	8.1	260.12	259.00	-4.1	9,229	-0.04%
2023/03/15	16	263.34	9	261.22	259.50	7	9,580	0.07%
2023/03/14	6.1	261.64	12.1	259.25	260.00	-6	9,712	-0.06%
2023/03/13	24	264.73	15.2	261.05	266.00	8.8	9,889	0.09%
2023/03/10	53.3	267.72	38	261.47	260.00	15.2	9,931	0.15%
2023/03/09	19	267.11	22.3	266.23	266.50	-3.3	10,174	-0.03%
2023/03/08	20.2	260.33	7	262.07	263.00	13.2	10,063	0.13%
2023/03/07	8.2	258.19	7.2	258.07	258.50	1	10,084	0.01%
2023/03/06	9	261.61	30.1	261.37	261.00	-21.1	10,128	-0.21%
2023/03/03	19.4	260.29	31	259.98	259.00	-11.6	10,261	-0.11%
2023/03/02	6.2	248.41	42	248.07	250.50	-35.8	10,165	-0.35%
2023/03/01	7	237.14	13	236.00	240.50	-6	10,116	-0.06%
2023/02/24	25.3	238.10	9	237.72	235.00	16.3	10,158	0.16%
2023/02/23	15.2	241.64	13.4	241.67	243.00	1.9	10,183	0.02%
2023/02/22	16.2	241.17	3	241.00	240.00	13.2	10,408	0.13%
2023/02/21	9	247.11	11	246.32	247.00	-2	10,602	-0.02%
2023/02/20	17.1	245.68	3.2	245.75	244.00	13.9	10,845	0.13%
2023/02/17	4.1	245.62	20.1	244.96	245.50	-16.1	11,153	-0.14%
2023/02/16	25	245.20	41	246.21	247.50	-16	11,793	-0.14%
2023/02/15	12	238.12	15	241.37	244.00	-3	11,900	-0.03%
2023/02/14	30	238.44	5	238.50	238.50	25	11,952	0.21%
2023/02/13	5	235.00	4	236.38	233.00	1	12,322	0.01%
2023/02/10	6.1	239.17	6	237.33	237.00	0.1	12,572	0.00%
2023/02/09	12	243.00	4	243.75	243.00	8	12,694	0.06%
2023/02/08	20	245.22	3.1	244.54	244.00	16.9	12,976	0.13%
2023/02/07	23	240.65	19.1	242.48	244.00	3.9	13,058	0.03%
2023/02/06	14.3	240.65	11	241.41	239.00	3.3	13,207	0.02%
2023/02/03	15.3	258.06	46.1	258.16	255.00	-30.8	13,161	-0.23%
2023/02/02	50	259.69	12	261.17	264.50	38	13,207	0.29%
2023/02/01	16.3	254.12	28	250.21	255.50	-11.7	13,225	-0.09%
2023/01/31	23	244.07	32	244.84	243.00	-9	13,197	-0.07%
2023/01/30	19	243.71	31.4	243.60	246.00	-12.4	13,404	-0.09%
2023/01/17	1	231.01	16.1	232.58	234.50	-15.1	13,495	-0.11%
2023/01/16	5	233.11	6	233.42	233.00	-1	13,839	-0.01%
2023/01/13	20.4	235.10	12	235.08	230.00	8.4	14,000	0.06%
2023/01/12	14.3	234.53	5	234.60	232.00	9.3	14,152	0.07%
2023/01/11	31.1	235.00	20	235.63	234.00	11.1	14,447	0.08%
2023/01/10	13	233.73	12.1	234.34	236.50	0.9	14,660	0.01%
2023/01/09	52	234.29	23	234.20	236.00	29	14,843	0.20%
2023/01/06	19	226.08	13	223.46	227.50	6	14,819	0.04%
2023/01/05	21.1	220.07	21	221.31	219.50	0.1	14,815	0.00%
2023/01/04	50.7	223.23	44	227.83	223.00	6.7	14,728	0.05%
2023/01/03	23	232.65	24.1	227.45	233.00	-1.1	14,662	-0.01%
2022/12/30	10.1	230.54	12	230.75	227.00	-1.9	14,732	-0.01%
2022/12/29	37.1	230.78	35	229.61	231.00	2.1	14,768	0.01%
2022/12/28	27.1	232.89	29	235.09	231.50	-1.9	14,913	-0.01%
2022/12/27	12	240.21	10	240.25	238.00	2	15,074	0.01%
2022/12/26	15	237.07	17	238.65	237.00	-2	15,149	-0.01%
2022/12/23	31.1	241.63	26	238.87	242.00	5.1	15,276	0.03%
2022/12/22	10	238.15	6	240.67	243.00	4	15,283	0.03%
2022/12/21	30.2	237.32	29	236.40	237.00	1.2	15,279	0.01%
2022/12/20	38.2	245.06	38	246.41	241.50	0.2	15,189	0.00%
2022/12/19	10.1	259.83	9.2	257.74	257.00	0.9	14,930	0.01%
2022/12/16	30.2	261.10	23	262.48	260.00	7.2	14,855	0.05%
2022/12/15	28	273.59	25	273.92	274.00	3	14,757	0.02%
2022/12/14	63.2	272.37	51	272.82	274.00	12.2	14,743	0.08%
2022/12/13	25	277.28	40.5	274.66	270.00	-15.5	14,790	-0.10%
2022/12/12	35.1	280.57	34	279.81	281.00	1.1	14,675	0.01%
2022/12/09	38	288.13	82	289.34	281.50	-44	14,751	-0.30%
2022/12/08	93.2	283.14	55.4	282.20	287.00	37.8	14,641	0.26%
2022/12/07	106.1	285.19	145.7	283.85	278.50	-39.6	14,622	-0.27%	大買/大賣/
2022/12/06	42.2	309.38	35.1	309.33	304.50	7.1	14,293	0.05%
2022/12/05	51.2	310.57	47.1	304.54	310.50	4.1	14,155	0.03%
2022/12/02	39.2	292.58	45.2	290.26	295.50	-6	13,957	-0.04%
2022/12/01	119.2	289.68	61.5	286.83	286.50	57.7	13,977	0.41%	大買/
2022/11/30	18	268.39	9	268.17	269.50	9	13,656	0.07%
2022/11/29	18	268.42	65	268.10	267.00	-47	13,768	-0.34%
2022/11/28	38.1	269.64	17.3	272.41	273.00	20.8	13,889	0.15%
2022/11/25	22	274.86	33.1	272.89	271.00	-11.1	14,066	-0.08%
2022/11/24	40.1	265.70	49	264.60	270.00	-8.9	13,891	-0.06%
2022/11/23	54	262.11	17	260.12	259.00	37	13,814	0.27%
2022/11/22	53	261.41	47.1	261.29	262.00	6	13,857	0.04%
2022/11/21	41	261.20	30.2	260.44	261.00	10.8	13,867	0.08%
2022/11/18	47.1	263.42	92.2	259.92	258.00	-45.1	13,855	-0.33%
2022/11/17	104	271.00	69.3	269.40	267.50	34.8	13,777	0.25%	大買/
2022/11/16	52.5	270.21	93.1	268.89	272.50	-40.6	13,810	-0.29%
2022/11/15	78.3	265.62	108.2	266.00	270.50	-30	13,909	-0.22%	大賣/
2022/11/14	147.5	264.68	78.7	264.66	263.00	68.8	13,834	0.50%	大買/
2022/11/11	1	256.50	14.2	256.50	256.50	-13.2	13,368	-0.10%
2022/11/10	11.1	233.26	22	232.95	233.50	-10.9	13,309	-0.08%
2022/11/09	26	230.46	53.2	231.36	234.50	-27.2	13,340	-0.20%
2022/11/08	14.1	222.24	26.2	220.41	219.00	-12.2	13,260	-0.09%
2022/11/07	11.1	216.48	10	214.85	214.50	1.1	13,156	0.01%
2022/11/04	22	214.20	14	214.89	217.00	8	13,147	0.06%
2022/11/03	10.3	216.48	9.1	214.12	217.00	1.2	12,958	0.01%
2022/11/02	17	211.38	26.2	213.41	217.50	-9.2	12,985	-0.07%
2022/11/01	29	211.38	24	212.23	208.50	5	12,849	0.04%
2022/10/31	53.3	212.10	36	213.14	211.50	17.3	12,874	0.13%
2022/10/28	28	210.46	9	208.39	208.50	19	12,879	0.15%
2022/10/27	15	203.33	11	202.86	207.00	4	12,750	0.03%
2022/10/26	28.1	201.99	17.1	201.55	199.50	11	12,741	0.09%
2022/10/25	48	208.45	57	209.11	207.00	-9	12,665	-0.07%
2022/10/24	34	206.76	36	208.42	207.50	-2	12,654	-0.02%
2022/10/21	18	201.53	12	199.25	195.00	6	12,710	0.05%
2022/10/20	23	199.13	26	199.17	199.50	-3	12,735	-0.02%
2022/10/19	31	205.68	35	205.84	205.00	-4	12,665	-0.03%
2022/10/18	24	199.48	21	200.00	201.00	3	12,497	0.02%
2022/10/17	11.1	191.02	7	191.21	195.00	4.1	12,474	0.03%
2022/10/14	2	193.25	13	191.65	195.50	-11	12,509	-0.09%
2022/10/13	5	183.90	13	179.15	178.00	-8	12,619	-0.06%
2022/10/12	8	189.50	3	189.83	189.00	5	12,571	0.04%
2022/10/11	6.1	193.25	10	190.50	187.50	-3.9	12,616	-0.03%
2022/10/07	9.1	204.01	11	205.23	204.00	-1.9	12,604	-0.02%
2022/10/06	7	206.57	11	203.36	207.00	-4	12,628	-0.03%
2022/10/05	16.1	201.76	15	201.87	200.50	1.1	12,668	0.01%
2022/10/04	38	196.28	36	197.31	198.00	2	12,570	0.02%
2022/10/03	17.2	188.15	6	186.83	188.50	11.2	12,519	0.09%
2022/09/30	26.1	185.02	24	187.33	189.00	2.1	12,630	0.02%
2022/09/29	6	189.75	6	186.33	186.00	0	12,684	0.00%
2022/09/28	18	191.36	15	191.80	187.00	3	12,715	0.02%
2022/09/27	11	195.73	16	196.56	200.00	-5	12,759	-0.04%
2022/09/26	28	199.89	24	196.27	193.00	4	12,737	0.03%
2022/09/23	9.3	206.81	23	207.61	205.00	-13.8	12,722	-0.11%
2022/09/22	21.1	209.26	16	207.94	207.00	5.1	12,698	0.04%
2022/09/21	4	217.88	2	215.50	216.00	2	12,641	0.02%
2022/09/20	20.1	219.07	27	218.96	220.50	-7	12,644	-0.05%
2022/09/19	7	222.71	5	222.50	222.00	2	12,513	0.02%
2022/09/16	10.2	223.90	4	223.25	221.50	6.2	12,492	0.05%
2022/09/15	8.3	230.07	2	229.50	228.00	6.3	12,403	0.05%
2022/09/14	22.2	228.62	9	229.28	229.50	13.2	12,408	0.11%
2022/09/13	16	242.13	2	240.75	240.00	14	12,285	0.11%
2022/09/12	4.1	247.51	6	247.59	246.50	-1.9	12,262	-0.02%
2022/09/08	6.1	243.57	4	242.13	242.00	2.1	12,336	0.02%
2022/09/07	15	243.37	13	244.46	242.00	2	12,397	0.02%
2022/09/06	8	251.94	10	252.45	250.50	-2	12,319	-0.02%
2022/09/05	14.2	250.68	16	249.25	247.50	-1.8	12,305	-0.01%
2022/09/02	27	247.44	31	246.05	243.00	-4	12,206	-0.03%
2022/09/01	47.3	254.35	38	246.34	244.50	9.2	12,032	0.08%
2022/08/31	7	265.00	6	268.00	270.50	1	11,794	0.01%
2022/08/30	18	266.72	14	267.96	267.50	4	11,767	0.03%
2022/08/29	18.2	261.37	15	263.30	266.50	3.2	11,715	0.03%
2022/08/26	19	280.58	23	282.80	278.00	-4	11,605	-0.03%
2022/08/25	15	275.53	17	275.79	276.00	-2	11,562	-0.02%
2022/08/24	21	271.02	33.8	272.10	270.00	-12.8	11,603	-0.11%
2022/08/23	46.3	277.40	131	278.31	274.00	-84.7	11,453	-0.74%	大賣/
2022/08/22	57	295.92	27	295.57	288.00	30	11,245	0.27%
2022/08/19	45.8	287.69	49.7	291.27	295.00	-3.8	10,925	-0.04%
2022/08/18	18	275.64	41	278.72	281.50	-23	10,763	-0.21%
2022/08/17	18	278.36	31	279.23	278.00	-13	10,705	-0.12%
2022/08/16	14.2	280.61	22	279.82	277.00	-7.8	10,591	-0.07%
2022/08/15	24.2	277.63	28	278.66	282.00	-3.9	10,432	-0.04%
2022/08/12	21	261.42	33	259.62	261.50	-12	10,094	-0.12%
2022/08/11	32	254.20	35.1	255.11	254.00	-3.1	9,930	-0.03%
2022/08/10	18	249.00	23.2	247.95	245.50	-5.2	9,778	-0.05%
2022/08/09	35	249.54	25	249.52	249.00	10	9,654	0.10%
2022/08/08	3.2	243.12	4	242.25	246.50	-0.8	9,525	-0.01%
2022/08/05	19	244.32	19	245.95	244.00	0	9,468	0.00%
2022/08/04	11.2	236.24	6	236.17	234.50	5.2	9,353	0.06%
2022/08/03	10	235.40	12	236.33	234.00	-2	9,176	-0.02%
2022/08/02	15.1	234.50	9	234.61	238.00	6.1	9,128	0.07%
2022/08/01	27.1	238.79	36	240.03	243.50	-8.9	8,992	-0.10%
2022/07/29	9.1	241.30	7	242.36	240.50	2.1	8,840	0.02%
2022/07/28	50.2	246.63	34.2	243.54	238.50	16	8,673	0.18%
2022/07/27	23.1	258.41	16	261.34	263.50	7.1	8,248	0.09%
2022/07/26	22.3	263.03	13	261.73	254.50	9.3	7,993	0.12%
2022/07/25	17.1	275.51	11	277.50	272.00	6.1	7,811	0.08%
2022/07/22	53.3	282.79	38.1	282.05	278.50	15.2	7,679	0.20%
2022/07/21	103.2	276.80	32.2	276.69	282.00	71	7,498	0.95%	大買/
2022/07/20	56.1	263.79	42.3	266.99	266.50	13.7	7,230	0.19%
2022/07/19	20	254.45	25	255.02	253.00	-5	7,063	-0.07%
2022/07/18	10	257.10	18	259.11	259.00	-8	7,012	-0.11%
2022/07/15	19	250.13	21	250.40	253.50	-2	6,872	-0.03%
2022/07/14	20	241.00	19	241.66	247.00	1	6,744	0.01%
2022/07/13	10.1	248.62	20.1	250.66	242.00	-10	6,583	-0.15%
2022/07/12	10.4	241.19	6	242.08	238.50	4.4	6,465	0.07%
2022/07/11	20	253.85	15	250.53	248.50	5	6,373	0.08%
2022/07/08	41.2	257.76	26.2	259.79	262.00	15	6,216	0.24%
2022/07/07	31.1	247.69	39.1	248.15	251.50	-8.1	5,992	-0.13%
2022/07/06	18.1	246.42	12	247.83	243.00	6.1	5,833	0.10%
2022/07/05	13	245.08	12	245.13	247.00	1	5,761	0.02%
2022/07/04	14.1	251.67	12	252.88	244.00	2.1	5,570	0.04%
2022/07/01	49	255.91	19.9	252.56	244.00	29.1	5,428	0.54%
2022/06/30	11	266.09	44	266.74	260.50	-33	5,294	-0.62%
2022/06/29	15	277.04	7	277.36	273.50	8	5,213	0.15%
2022/06/28	35.3	304.56	12	297.08	289.50	23.3	5,134	0.45%
2022/06/27	8	298.91	9.2	307.82	312.50	-1.2	5,099	-0.02%
2022/06/24	13.1	288.77	14	288.68	284.50	-0.9	5,038	-0.02%
2022/06/23	18	290.28	10	289.95	286.50	8	4,981	0.16%
2022/06/22	23	301.95	20	298.55	294.00	3	4,931	0.06%
2022/06/21	9	307.72	18.1	308.28	314.00	-9.1	4,846	-0.19%
2022/06/20	10	308.79	8	306.69	299.00	2	4,812	0.04%
2022/06/17	32	316.02	20	316.43	316.00	12	4,736	0.25%
2022/06/16	13	326.58	14	328.03	316.00	-1	4,613	-0.02%
2022/06/15	45	333.55	9	330.50	329.50	36	4,489	0.80%
2022/06/14	14	342.68	15	343.67	343.00	-1	4,421	-0.02%
2022/06/13	18.1	347.25	13	347.19	345.00	5.1	4,377	0.12%
2022/06/10	18.3	362.63	6	364.08	365.00	12.3	4,379	0.28%
2022/06/09	8	372.38	8	372.00	372.00	0	4,350	0.00%
2022/06/08	7.1	368.49	20	370.20	365.00	-12.9	4,333	-0.30%
2022/06/07	42.1	367.77	13	367.15	367.50	29.1	4,335	0.67%
2022/06/06	5	376.10	1	376.50	373.00	4	4,331	0.09%
2022/06/02	10.1	366.30	6.1	368.28	372.00	4	4,373	0.09%
2022/06/01	33.5	378.47	15.1	375.27	371.00	18.4	4,385	0.42%
2022/05/31	11.1	391.82	13	393.12	394.50	-1.9	4,295	-0.04%
2022/05/30	6.1	390.17	8.1	390.57	395.00	-2	4,324	-0.05%
2022/05/27	7.1	374.17	9	375.39	376.50	-1.9	4,282	-0.04%
2022/05/26	13	374.38	10	374.05	368.00	3	4,372	0.07%
2022/05/25	19.1	372.70	20	376.45	381.00	-0.9	4,314	-0.02%
2022/05/24	12.1	389.69	6	393.08	380.00	6.1	4,219	0.14%
2022/05/23	5	401.10	5	401.50	397.50	0	4,195	0.00%
2022/05/20	4	405.63	3	407.17	401.50	1	4,207	0.02%
2022/05/19	4	401.50	14	403.11	407.50	-10	4,241	-0.24%
2022/05/18	1	414.00	5	414.30	414.00	-4	4,263	-0.09%
2022/05/17	6	404.42	6	405.83	407.50	0	4,259	0.00%
2022/05/16	6	406.92	6	408.08	401.00	0	4,301	0.00%
2022/05/13	7	390.43	7	391.14	398.00	0	4,277	0.00%
2022/05/12	8	385.63	10	387.85	381.00	-2	4,265	-0.05%
2022/05/11	2.5	397.02	3	402.67	391.00	-0.5	4,229	-0.01%
2022/05/10	9	401.00	10	391.25	404.00	-1	4,228	-0.02%
2022/05/09	8	399.56	39	398.40	395.00	-31	4,273	-0.73%
2022/05/06	17.1	397.10	9	400.22	401.50	8.1	4,351	0.19%
2022/05/05	5.1	415.09	8.3	418.07	418.00	-3.2	4,332	-0.07%
2022/05/04	19	404.87	3	406.00	398.50	16	4,312	0.37%
2022/05/03	2	398.75	4	398.63	399.50	-2	4,350	-0.05%
2022/04/29	3	400.00	6	404.92	404.00	-3	4,417	-0.07%
2022/04/28	6	401.17	0	0.00	395.00	6	4,424	0.14%
2022/04/27	4.2	390.58	4.1	393.24	409.00	0.1	4,415	0.00%
2022/04/26	5	407.60	4	409.00	406.00	1	4,382	0.02%
2022/04/25	5.5	408.35	9	410.55	406.50	-3.5	4,401	-0.08%
2022/04/22	1.1	440.41	1	439.00	434.50	0.1	4,379	0.00%
2022/04/21	1	465.00	6	462.08	462.50	-5	4,380	-0.11%
2022/04/20	5	458.60	1	455.50	458.50	4	4,406	0.09%
2022/04/19	1.1	451.56	2	450.50	449.00	-0.9	4,421	-0.02%
2022/04/18	5	423.00	2	440.25	440.50	3	4,468	0.07%
2022/04/15	4.2	446.55	7	442.86	441.00	-2.8	4,550	-0.06%
2022/04/14	1.1	466.97	0	0.00	467.00	1.1	4,539	0.02%
2022/04/13	4.1	462.20	4	465.13	466.00	0.1	4,553	0.00%
2022/04/12	8.1	457.91	1	454.00	454.00	7.1	4,575	0.16%
2022/04/11	16.2	469.89	0	0.00	455.00	16.2	4,551	0.36%
2022/04/08	24	505.21	0.1	503.00	498.00	23.9	4,520	0.53%
2022/04/07	0	0.00	11	516.55	509.00	-11	4,488	-0.25%
2022/04/06	4	511.50	4.5	509.67	516.00	-0.5	4,446	-0.01%
2022/04/01	0	523.00	2	516.00	526.00	-2	4,428	-0.05%
2022/03/31	1.1	528.64	7.1	525.72	524.00	-6	4,442	-0.14%
2022/03/30	8	531.51	5.2	539.07	537.00	2.8	4,433	0.06%
2022/03/29	1	521.00	16	521.30	522.00	-15	4,437	-0.34%
2022/03/28	6	510.66	0	513.00	511.00	6	4,429	0.14%
2022/03/25	1.1	512.54	23	519.65	518.00	-21.9	4,437	-0.49%
2022/03/24	10	510.70	4	510.74	508.00	6	4,422	0.14%
2022/03/23	2.1	518.53	13.1	512.62	514.00	-10.9	4,439	-0.25%
2022/03/22	1.2	490.24	3.4	493.91	490.00	-2.2	4,435	-0.05%
2022/03/21	3	487.17	4	488.50	488.50	-1	4,483	-0.02%
2022/03/18	4.1	480.62	2	482.00	480.50	2.1	4,509	0.05%
2022/03/17	0	487.00	3	490.00	489.50	-3	4,508	-0.07%
2022/03/16	2.1	457.73	5	471.50	460.00	-3	4,481	-0.07%
2022/03/15	21.3	463.81	7	465.64	458.50	14.3	4,464	0.32%
2022/03/14	3	485.34	4.1	479.66	485.00	-1.1	4,419	-0.02%
2022/03/11	3.3	489.97	3	489.33	489.00	0.3	4,433	0.01%
2022/03/10	9.1	501.36	4	501.63	498.50	5.1	4,467	0.11%
2022/03/09	6	485.17	4	486.88	486.50	2	4,471	0.04%
2022/03/08	6.1	485.27	8	492.13	475.50	-1.9	4,524	-0.04%
2022/03/07	18.2	509.66	8	507.44	494.50	10.2	4,516	0.22%
2022/03/04	5	538.40	6.1	540.54	547.00	-1.1	4,550	-0.02%
2022/03/03	8	546.88	1	534.00	535.00	7	4,564	0.15%
2022/03/02	3	544.67	3.1	547.87	548.00	-0.1	4,631	0.00%
2022/03/01	5.5	541.66	9.1	546.25	539.00	-3.6	4,670	-0.08%
2022/02/25	0	525.29	3	530.00	524.00	-3	4,634	-0.06%
2022/02/24	3.1	519.68	1	524.80	512.00	2.1	4,608	0.05%
2022/02/23	3	527.32	1.1	528.90	529.00	2	4,578	0.04%
2022/02/22	3	517.00	3	520.33	521.00	0	4,598	0.00%
2022/02/21	4	538.23	3	539.67	533.00	1	4,628	0.02%
2022/02/18	5	530.60	9	532.11	536.00	-4	4,626	-0.09%
2022/02/17	4	526.50	2	524.56	525.00	2	4,648	0.04%
2022/02/16	5	527.00	8	524.38	528.00	-3	4,739	-0.06%
2022/02/15	5.1	508.61	5	503.40	502.00	0.1	4,807	0.00%
2022/02/14	3	497.67	2	499.00	496.00	1	4,926	0.02%
2022/02/11	4.1	517.27	2.1	517.86	514.00	2	5,001	0.04%
2022/02/10	3.2	522.73	3	516.33	516.00	0.2	5,059	0.00%
2022/02/09	4.3	516.63	5	514.60	526.00	-0.7	5,105	-0.01%
2022/02/08	4	502.04	12	498.46	506.00	-8	5,149	-0.15%
2022/02/07	5.1	483.01	5	479.70	478.00	0.1	5,192	0.00%
2022/01/26	3	476.50	9	477.39	472.00	-6	5,269	-0.11%
2022/01/25	9	481.89	4	483.25	477.00	5	5,410	0.09%
2022/01/24	14	490.96	9	489.94	496.00	5	5,518	0.09%
2022/01/21	7.5	498.77	3	501.33	490.50	4.5	5,596	0.08%
2022/01/20	3	518.93	6	517.00	526.00	-3	5,627	-0.05%
2022/01/19	10.1	522.80	2	519.00	519.00	8.1	5,821	0.14%
2022/01/18	6.1	540.37	6	541.33	545.00	0.1	5,860	0.00%
2022/01/17	5	528.80	5	525.40	528.00	0	5,876	0.00%
2022/01/14	5	507.80	8	509.00	514.00	-3	5,944	-0.05%
2022/01/13	4.1	511.74	5	516.80	520.00	-0.9	6,018	-0.02%
2022/01/12	4.2	509.09	1	505.00	505.00	3.2	6,150	0.05%
2022/01/11	11	513.28	12.2	513.70	509.00	-1.1	6,285	-0.02%
2022/01/10	18.2	523.99	8	532.75	517.00	10.2	6,323	0.16%
2022/01/07	7.2	565.42	4.1	562.56	558.00	3.1	6,329	0.05%
2022/01/06	7.1	575.73	0	0.00	573.00	7.1	6,406	0.11%
2022/01/05	2	589.50	4	588.00	589.00	-2	6,501	-0.03%
2022/01/04	11.3	588.49	6	588.33	585.00	5.3	6,518	0.08%
2022/01/03	15	586.20	19.1	586.65	583.00	-4.1	6,579	-0.06%
2021/12/30	2.1	570.95	1.1	576.36	572.00	1	6,628	0.02%
2021/12/29	2	569.00	2	572.00	569.00	0	6,716	0.00%
2021/12/28	3.1	571.68	4	571.00	572.00	-0.9	6,892	-0.01%
2021/12/27	0	574.00	0	0.00	576.00	0	6,985	0.00%
2021/12/24	3	570.00	2	572.50	567.00	1	7,055	0.01%
2021/12/23	3.1	578.71	4	582.75	573.00	-0.9	7,209	-0.01%
2021/12/22	3	575.67	2	571.00	571.00	1	7,317	0.01%
2021/12/21	6	572.17	9	573.34	577.00	-3	7,389	-0.04%
2021/12/20	3	566.00	5	569.40	565.00	-2	7,459	-0.03%
2021/12/17	4.4	567.80	3	568.00	565.00	1.4	7,547	0.02%
2021/12/16	11	579.27	4.1	575.23	572.00	6.9	7,602	0.09%
2021/12/15	9	560.22	12	567.83	575.00	-3	7,603	-0.04%
2021/12/14	6.6	556.72	2	558.00	556.00	4.6	7,611	0.06%
2021/12/13	5.3	573.82	3	576.00	574.00	2.3	7,668	0.03%
2021/12/10	8.4	573.83	5	579.20	572.00	3.4	7,717	0.04%
2021/12/09	9	592.89	8	590.13	586.00	1	7,738	0.01%
2021/12/08	5.2	592.04	3	595.00	585.00	2.2	7,744	0.03%
2021/12/07	12.2	589.14	15	588.13	586.00	-2.9	7,757	-0.04%
2021/12/06	12.2	591.65	7	593.86	581.00	5.2	7,771	0.07%
2021/12/03	14	600.86	15.1	600.26	601.00	-1.1	7,856	-0.01%
2021/12/02	12.6	607.85	8	604.63	590.00	4.6	7,958	0.06%
2021/12/01	12.6	613.43	1	616.00	608.00	11.6	8,101	0.14%
2021/11/30	14	621.29	20.2	616.62	626.00	-6.2	8,105	-0.08%
2021/11/29	8	581.13	10	583.30	584.00	-2	8,059	-0.02%
2021/11/26	18.1	582.73	16.2	587.93	585.00	1.9	8,084	0.02%
2021/11/25	5	572.80	12	574.83	579.00	-7	8,020	-0.09%
2021/11/24	15	572.27	15	570.93	566.00	0	8,127	0.00%
2021/11/23	1	556.00	0	0.00	558.00	1	8,264	0.01%
2021/11/22	3	557.33	5.1	555.59	561.00	-2.1	8,299	-0.03%
2021/11/19	5	549.20	10	549.40	548.00	-5	8,432	-0.06%
2021/11/18	5.1	551.55	5	551.80	548.00	0.1	8,499	0.00%
2021/11/17	7.1	558.86	4.3	559.83	560.00	2.8	8,526	0.03%
2021/11/16	2	559.00	6.1	557.48	561.00	-4.1	8,574	-0.05%
2021/11/15	18.1	574.48	15	568.40	562.00	3.1	8,567	0.04%
2021/11/12	18	580.44	10	580.30	574.00	8	8,598	0.09%
2021/11/11	22	563.50	24	568.63	576.00	-2	8,569	-0.02%
2021/11/10	11	548.18	16	551.81	555.00	-5	8,532	-0.06%
2021/11/09	14	546.79	10	547.90	542.00	4	8,549	0.05%
2021/11/08	17	541.94	13	540.00	536.00	4	8,522	0.05%
2021/11/05	24	545.50	21	542.38	558.00	3	8,506	0.04%
2021/11/04	27.1	544.55	33.3	544.00	535.00	-6.2	8,427	-0.07%
2021/11/03	19	519.21	18.2	519.95	530.00	0.8	8,376	0.01%
2021/11/02	36	529.75	28.5	530.54	526.00	7.5	8,331	0.09%
2021/11/01	17.5	511.00	14.4	513.26	514.00	3.1	8,267	0.04%
2021/10/29	13	484.42	24.3	480.50	490.50	-11.3	8,313	-0.14%
2021/10/28	12	469.00	10	471.35	465.50	2	8,216	0.02%
2021/10/27	23.3	464.08	29.1	464.87	470.50	-5.8	8,151	-0.07%
2021/10/26	23	452.13	18	450.61	440.50	5	7,978	0.06%
2021/10/25	15	440.43	20	444.30	442.00	-5	8,045	-0.06%
2021/10/22	9	443.50	9	442.22	440.50	0	8,096	0.00%
2021/10/21	17.2	441.48	14	439.75	430.00	3.2	8,048	0.04%
2021/10/20	19	449.47	27.3	451.38	456.50	-8.3	8,036	-0.10%
2021/10/19	24	443.85	25.1	442.13	450.50	-1.1	7,971	-0.01%
2021/10/18	17	415.47	14	412.64	412.00	3	7,845	0.04%
2021/10/15	17	413.15	26	411.13	413.50	-9	7,803	-0.12%
2021/10/14	25	396.68	12	397.29	392.50	13	7,727	0.17%
2021/10/13	21	406.22	11	404.48	393.00	10	7,675	0.13%
2021/10/12	6	426.17	7	430.57	418.50	-1	7,620	-0.01%
2021/10/08	16	433.84	13.4	432.83	430.00	2.6	7,639	0.03%
2021/10/07	10	430.65	12.1	430.72	431.00	-2.1	7,595	-0.03%
2021/10/06	13.2	417.71	10	416.45	407.00	3.2	7,534	0.04%
2021/10/05	17.1	411.75	21	409.36	425.00	-3.9	7,507	-0.05%
2021/10/04	9.2	420.90	10	410.60	401.50	-0.8	7,422	-0.01%
2021/10/01	9.1	424.37	6	427.67	423.00	3.1	7,494	0.04%
2021/09/30	27	427.21	28	425.35	435.00	-1	7,545	-0.01%
2021/09/29	23.2	433.32	17.1	437.85	419.00	6.1	7,446	0.08%
2021/09/28	11.5	454.92	12	449.04	463.00	-0.5	7,375	-0.01%
2021/09/27	11.1	470.94	12.1	462.81	461.00	-1	7,334	-0.01%
2021/09/24	15	473.22	12	472.13	473.00	3	7,293	0.04%
2021/09/23	25.1	461.62	25	463.12	469.50	0.1	7,221	0.00%
2021/09/22	10	445.01	8	447.63	443.00	2	7,174	0.03%
2021/09/17	17.1	455.11	20.4	455.85	460.00	-3.3	7,178	-0.05%
2021/09/16	25.1	457.32	24	456.63	449.00	1.1	7,207	0.01%
2021/09/15	5	439.50	5.1	440.10	448.50	0	7,272	0.00%
2021/09/14	17	439.49	24	442.10	444.00	-7	7,355	-0.09%
2021/09/13	10.1	427.48	10	430.15	434.00	0.1	7,539	0.00%
2021/09/10	9	423.22	17	426.12	433.00	-8	7,642	-0.10%
2021/09/09	14	416.93	21	416.67	420.50	-7	7,689	-0.09%
2021/09/08	31.5	418.93	23	419.65	410.00	8.5	7,719	0.11%
2021/09/07	25.1	437.80	30.1	436.90	438.50	-5	7,636	-0.07%
2021/09/06	33	440.08	40.6	439.82	453.50	-7.6	7,514	-0.10%
2021/09/03	8	420.50	18	424.39	427.00	-10	7,378	-0.14%
2021/09/02	14	424.04	11	425.77	413.00	3	7,455	0.04%
2021/09/01	14	423.25	14.1	425.06	426.00	-0.1	7,564	0.00%
2021/08/31	7	418.79	11	418.64	421.50	-4	7,632	-0.05%
2021/08/30	14	419.32	13	417.97	420.50	1	7,856	0.01%
2021/08/27	24	398.73	37.7	398.90	413.00	-13.7	7,882	-0.17%
2021/08/26	10	381.80	0.3	388.00	379.50	9.7	7,929	0.12%
2021/08/25	14	384.22	22	385.14	387.50	-8	7,950	-0.10%
2021/08/24	21.1	378.81	10	381.25	369.50	11.1	7,916	0.14%
2021/08/23	11	381.91	15	381.53	387.00	-4	8,053	-0.05%
2021/08/20	6	366.75	10	367.00	365.00	-4	8,070	-0.05%
2021/08/19	16	365.69	14	367.21	360.00	2	8,102	0.02%
2021/08/18	25.2	357.94	26	358.31	373.50	-0.8	8,165	-0.01%
2021/08/17	21.5	365.04	18	364.78	352.00	3.5	8,221	0.04%
2021/08/16	22	374.86	31	376.08	375.50	-9	8,285	-0.11%
2021/08/13	33.4	386.37	14	385.03	380.00	19.4	8,408	0.23%
2021/08/12	2	390.00	11	391.96	400.50	-9	8,396	-0.11%
2021/08/11	19.2	390.66	15	393.77	385.00	4.2	8,478	0.05%
2021/08/10	10	400.55	9	404.56	401.00	1	8,727	0.01%
2021/08/09	17	412.56	10	417.35	402.50	7	9,021	0.08%
2021/08/06	6	402.33	8	410.63	416.00	-2	9,206	-0.02%
2021/08/05	2	402.31	12.1	408.72	414.50	-10.1	9,399	-0.11%
2021/08/04	20	409.10	16.1	415.93	396.00	4	9,662	0.04%
2021/08/03	4	398.00	16	397.34	405.50	-12	9,629	-0.12%
2021/08/02	13	390.58	13	401.12	389.50	0	9,681	0.00%
2021/07/30	4.2	401.05	1	417.48	397.00	3.2	9,818	0.03%
2021/07/29	12	419.33	4.1	411.96	416.00	8	9,932	0.08%
2021/07/28	7	377.93	9	377.33	383.50	-2	9,954	-0.02%
2021/07/27	4.1	378.30	1	375.00	375.50	3.1	10,059	0.03%
2021/07/26	25	386.84	26	384.23	385.50	-1	10,058	-0.01%
2021/07/23	10.1	403.37	2.6	398.20	391.50	7.4	10,051	0.07%
2021/07/22	2.5	422.40	2	425.50	427.50	0.5	10,131	0.00%
2021/07/21	7	426.79	5.2	412.18	409.00	1.9	10,227	0.02%
2021/07/20	1	426.00	8.1	421.37	418.50	-7.1	10,396	-0.07%
2021/07/19	5	426.90	2	430.25	420.00	3	10,432	0.03%
2021/07/16	6	423.92	7.1	433.38	436.00	-1.1	10,488	-0.01%
2021/07/15	3.1	421.20	2	426.75	419.50	1.1	10,505	0.01%
2021/07/14	7.1	431.57	11.1	431.57	434.00	-4.1	10,527	-0.04%
2021/07/13	8	424.37	7	435.00	420.00	1	10,581	0.01%
2021/07/12	3	424.17	6.1	429.06	428.00	-3.1	10,654	-0.03%
2021/07/09	10	419.95	9	422.33	418.00	1	10,783	0.01%
2021/07/08	32.1	432.47	30	425.70	419.00	2.1	10,861	0.02%
2021/07/07	17.1	427.76	11	425.41	424.50	6.1	10,779	0.06%
2021/07/06	11.1	405.68	13	406.50	407.50	-1.9	10,703	-0.02%
2021/07/05	8	402.50	9	405.95	406.00	-1	10,729	-0.01%
2021/07/02	5	388.00	6	391.75	391.50	-1	10,733	-0.01%
2021/07/01	2	382.24	2	382.27	379.00	0	10,827	0.00%
2021/06/30	3	387.02	3.2	388.90	389.50	-0.1	10,896	0.00%
2021/06/29	0	0.00	1	389.00	389.00	-1	11,072	-0.01%
2021/06/28	9	398.16	9	391.56	387.50	0	11,215	0.00%
2021/06/25	11	401.41	9.1	397.24	393.00	1.9	11,430	0.02%
2021/06/24	7	405.71	4	405.48	402.50	3	11,444	0.03%
2021/06/23	17	392.97	16	396.47	394.00	1	11,434	0.01%
2021/06/22	29.1	382.69	33.3	379.37	387.00	-4.3	11,496	-0.04%
2021/06/21	8	364.56	13.5	367.25	358.50	-5.5	11,504	-0.05%
2021/06/18	27.3	361.42	18.1	358.24	359.50	9.2	11,641	0.08%
2021/06/17	5	347.50	10	352.59	354.50	-5	11,625	-0.04%
2021/06/16	5	344.49	6	350.17	340.50	-1	11,770	-0.01%
2021/06/15	1.1	349.67	3	346.50	347.00	-1.9	11,979	-0.02%
2021/06/11	17.1	348.46	16	350.75	345.50	1.1	12,086	0.01%
2021/06/10	18.1	354.20	21	352.31	348.50	-2.9	12,066	-0.02%
2021/06/09	30	361.33	21.1	357.08	361.50	8.9	12,014	0.07%
2021/06/08	24	351.90	22.1	355.69	350.00	2	12,086	0.02%
2021/06/07	30	350.43	31.1	346.14	352.00	-1.1	12,149	-0.01%
2021/06/04	29	340.24	31.3	337.89	341.00	-2.3	12,164	-0.02%
2021/06/03	14.3	333.48	24.1	333.49	335.50	-9.8	12,286	-0.08%
2021/06/02	19	319.47	12	328.81	319.50	7	12,406	0.06%
2021/06/01	16.1	328.94	30	329.92	326.00	-13.9	12,809	-0.11%
2021/05/31	30.1	328.72	29.3	327.78	330.50	0.8	12,903	0.01%
2021/05/28	25	318.38	14.1	315.58	313.00	11	12,973	0.08%
2021/05/27	5.1	312.68	5	318.00	318.00	0.1	13,120	0.00%
2021/05/26	16.1	318.33	16	327.22	318.00	0.1	13,659	0.00%
2021/05/25	20	327.40	27.1	330.00	323.00	-7.1	13,888	-0.05%
2021/05/24	12	317.33	11.3	318.62	322.50	0.7	14,179	0.00%
2021/05/21	4	311.03	12.2	309.88	315.00	-8.2	14,241	-0.06%
2021/05/20	8.1	297.11	6	294.83	292.00	2.1	14,242	0.01%
2021/05/19	12	306.05	24	308.21	303.50	-12	14,320	-0.08%
2021/05/18	26.2	311.80	14	314.86	310.00	12.2	14,420	0.08%
2021/05/17	26	298.31	45.3	296.30	302.00	-19.3	14,416	-0.13%
2021/05/14	18	299.69	40.2	300.91	290.00	-22.2	14,577	-0.15%
2021/05/13	6.2	278.69	19.3	274.67	283.50	-13.1	14,722	-0.09%
2021/05/12	5	262.50	10.5	276.97	268.50	-5.5	14,720	-0.04%
2021/05/11	6.2	280.39	1.2	277.77	279.50	5	14,604	0.03%
2021/05/10	8.1	312.31	7	318.50	307.00	1.1	14,629	0.01%
2021/05/07	1.2	312.92	5.4	313.61	318.00	-4.2	14,693	-0.03%
2021/05/06	3.2	296.40	6.1	302.93	305.00	-2.9	14,811	-0.02%
2021/05/05	5.1	306.19	5.1	308.14	289.00	0	14,962	0.00%
2021/05/04	4.3	302.85	6.2	308.27	308.00	-1.9	15,155	-0.01%
2021/05/03	6.2	301.24	2	300.50	298.50	4.2	15,361	0.03%
2021/04/29	3.1	318.44	6.1	318.20	318.50	-3.1	15,576	-0.02%
2021/04/28	4	314.75	8.3	318.44	316.00	-4.3	15,722	-0.03%
2021/04/27	19.1	306.41	13.1	304.11	307.50	6	15,651	0.04%
2021/04/26	24.6	315.65	34	315.28	305.50	-9.5	15,604	-0.06%
2021/04/23	5	320.80	8	323.31	324.50	-3	15,471	-0.02%
2021/04/22	3	319.67	1.1	326.64	315.50	1.9	15,551	0.01%
2021/04/21	13.1	321.34	9.1	319.06	316.00	4	15,609	0.03%
2021/04/20	4.3	321.62	3	322.00	320.50	1.3	15,797	0.01%
2021/04/19	4.1	318.35	1	317.00	319.50	3.1	15,976	0.02%
2021/04/16	2.1	334.27	1	332.50	332.50	1.1	16,094	0.01%
2021/04/15	19.2	334.15	13.2	330.33	341.50	6	16,156	0.04%
2021/04/14	5.1	313.44	6	321.33	315.50	-1	16,343	-0.01%
2021/04/13	19	327.47	7.3	323.12	320.00	11.7	16,600	0.07%
2021/04/12	7	326.50	5	329.99	323.00	2	17,156	0.01%
2021/04/09	6.1	337.81	3.3	337.16	334.50	2.8	17,408	0.02%
2021/04/08	6.7	334.28	4.2	332.72	332.50	2.5	17,517	0.01%
2021/04/07	5.7	342.47	4.1	345.83	340.50	1.6	17,676	0.01%
2021/04/06	14.1	356.29	10	351.15	351.00	4.1	17,697	0.02%
2021/04/01	19	355.68	20	355.25	351.50	-1	17,728	-0.01%
2021/03/31	7.1	351.69	1	351.00	354.00	6.1	17,659	0.03%
2021/03/30	43.2	352.46	43.3	351.96	356.00	0	17,607	0.00%
2021/03/29	6.1	336.46	2	334.50	332.00	4.1	17,594	0.02%
2021/03/26	8.1	327.97	14	329.00	335.50	-6	17,648	-0.03%
2021/03/25	13.1	330.92	6	335.33	318.00	7.1	17,696	0.04%
2021/03/24	12.1	323.17	18.8	326.19	326.00	-6.7	17,729	-0.04%
2021/03/23	15.2	317.19	10.3	324.05	305.50	4.8	17,862	0.03%
2021/03/22	3.1	305.29	0.8	304.06	306.50	2.3	17,897	0.01%
2021/03/19	6.3	303.02	8.1	305.27	307.00	-1.8	18,207	-0.01%
2021/03/18	12.2	308.86	17.1	310.18	312.50	-4.9	18,415	-0.03%
2021/03/17	4.5	298.30	16	298.75	299.00	-11.5	19,046	-0.06%
2021/03/16	5.2	294.85	5	294.70	293.50	0.2	19,039	0.00%
2021/03/15	3.2	295.47	15	295.87	296.00	-11.8	19,156	-0.06%
2021/03/12	6.2	296.61	7.3	298.26	292.00	-1.1	19,332	-0.01%
2021/03/11	16	288.41	19	287.29	293.00	-3	19,290	-0.02%
2021/03/10	40	283.20	10	281.60	283.50	30	19,312	0.16%
2021/03/09	18.2	276.66	13.1	275.30	273.50	5.1	19,378	0.03%
2021/03/08	20	295.68	24.2	286.02	279.50	-4.2	19,323	-0.02%
2021/03/05	38	282.96	39.1	286.37	295.00	-1.1	19,253	-0.01%
2021/03/04	11.1	280.73	9.3	279.25	278.50	1.8	19,494	0.01%
2021/03/03	9.1	280.35	8.8	280.74	280.50	0.3	20,089	0.00%
2021/03/02	17	293.94	8.5	301.53	291.00	8.5	20,206	0.04%
2021/02/26	9.1	305.88	7	305.07	299.00	2.1	20,621	0.01%
2021/02/25	18	309.39	18	312.58	306.00	0	20,571	0.00%
2021/02/24	20.6	306.99	35	305.44	295.00	-14.4	20,482	-0.07%
2021/02/23	21.1	287.45	12	288.71	286.00	9.1	20,111	0.05%
2021/02/22	21.1	298.99	17.3	298.38	294.50	3.8	20,077	0.02%
2021/02/19	10.2	292.68	10	292.00	290.00	0.2	20,068	0.00%
2021/02/18	15	290.73	8	288.06	288.00	7	20,471	0.03%
2021/02/17	5.3	282.90	9	285.00	286.50	-3.7	20,394	-0.02%
2021/02/05	20.2	262.16	25	264.58	265.00	-4.8	20,323	-0.02%
2021/02/04	20.7	248.99	38	250.57	254.00	-17.3	20,022	-0.09%
2021/02/03	16	244.53	18.1	247.52	243.50	-2.1	19,998	-0.01%
2021/02/02	8	242.06	8.1	244.31	246.00	-0.1	20,266	0.00%
2021/02/01	5	228.20	5	227.80	233.00	0	20,194	0.00%
2021/01/29	12	239.29	13.1	230.74	226.00	-1.1	20,282	-0.01%
2021/01/28	14	237.21	13	237.08	236.00	1	20,453	0.00%
2021/01/27	15.3	241.35	17	247.00	248.00	-1.7	20,900	-0.01%
2021/01/26	24.2	240.27	18	241.78	238.00	6.2	20,689	0.03%
2021/01/25	16.2	239.32	8	236.75	233.50	8.2	20,465	0.04%
2021/01/22	8	239.69	32.7	245.32	253.50	-24.7	20,285	-0.12%
2021/01/21	14.3	225.14	27	228.57	230.50	-12.7	20,632	-0.06%
2021/01/20	5	216.50	12.1	220.64	216.50	-7.1	20,912	-0.03%
2021/01/19	15.1	222.67	10	224.30	221.00	5.1	20,942	0.02%
2021/01/18	11	221.82	9	218.78	223.00	2	20,942	0.01%
2021/01/15	13	220.08	13	220.46	219.00	0	21,070	0.00%
2021/01/14	15	223.57	20.1	218.19	224.00	-5.1	21,183	-0.02%
2021/01/13	23	223.63	18.1	223.47	220.00	5	21,377	0.02%
2021/01/12	14	220.68	21	220.19	222.00	-7	21,255	-0.03%
2021/01/11	17	219.24	25	219.06	221.00	-8	21,231	-0.04%
2021/01/08	36	214.89	18.2	214.51	216.00	17.8	21,161	0.08%
2021/01/07	67	213.34	67	209.11	212.50	0	21,266	0.00%
2021/01/06	33	208.86	32	209.30	205.50	1	21,103	0.00%
2021/01/05	32.3	207.26	21	209.83	209.00	11.3	20,767	0.05%
2021/01/04	21	192.29	29	190.91	200.00	-8	20,315	-0.04%
2020/12/31	1	182.00	16	181.56	182.00	-15	20,417	-0.07%
2020/12/30	5	177.30	22	177.82	178.00	-17	20,352	-0.08%
2020/12/29	3	175.17	4	175.75	175.00	-1	20,296	0.00%
2020/12/28	1	172.50	5	171.50	173.50	-4	20,363	-0.02%
2020/12/25	19	170.11	2	168.50	168.50	17	20,484	0.08%
2020/12/24	4	174.25	0	0.00	171.50	4	20,704	0.02%
2020/12/23	6	176.08	23	175.28	176.50	-17	21,025	-0.08%
2020/12/22	16	172.31	5	171.90	170.00	11	21,244	0.05%
2020/12/21	12	172.71	14	172.46	177.00	-2	21,463	-0.01%
2020/12/18	28	173.50	17.8	174.26	173.00	10.2	21,402	0.05%
2020/12/17	32	177.95	31	177.92	176.50	1	21,487	0.00%
2020/12/16	41	179.15	33	177.91	176.50	8	21,308	0.04%
2020/12/15	11	177.04	7.3	176.87	174.50	3.7	21,169	0.02%
2020/12/14	33.2	182.56	39.3	180.81	186.00	-6.1	21,176	-0.03%
2020/12/11	36.2	182.56	45.3	184.86	173.50	-9.2	21,227	-0.04%
2020/12/10	22	177.52	20	177.60	178.00	2	20,892	0.01%
2020/12/09	11	178.59	7	177.00	177.00	4	20,964	0.02%
2020/12/08	4	174.75	19	178.47	180.00	-15	21,114	-0.07%
2020/12/07	12.4	174.44	14	175.29	172.50	-1.6	21,181	-0.01%
2020/12/04	13	171.65	4.3	170.41	169.50	8.8	21,257	0.04%
2020/12/03	24	170.79	14.6	169.93	172.00	9.4	21,423	0.04%
2020/12/02	28	178.57	19	178.03	177.50	9	21,593	0.04%
2020/12/01	29	176.07	41	175.59	175.00	-12	21,832	-0.05%
2020/11/30	69.6	177.57	66	179.00	181.00	3.6	22,146	0.02%
2020/11/27	54	170.41	42	169.71	171.00	12	22,106	0.05%
2020/11/26	8	157.56	37	161.73	165.00	-29	21,958	-0.13%
2020/11/25	64	154.56	33	152.14	150.00	31	21,831	0.14%
2020/11/24	17.5	148.92	41	148.88	152.50	-23.5	21,510	-0.11%
2020/11/23	10	140.50	2	139.50	139.00	8	21,122	0.04%
2020/11/20	2	136.00	34	137.06	138.00	-32	21,154	-0.15%
2020/11/19	7.2	137.08	25	136.18	136.50	-17.8	21,594	-0.08%
2020/11/18	21	140.62	15	140.20	140.50	6	22,024	0.03%
2020/11/17	71.4	143.28	33	142.35	144.00	38.4	22,546	0.17%
2020/11/16	7	135.50	12	134.83	134.50	-5	22,619	-0.02%
2020/11/13	10.2	132.96	5	133.90	133.50	5.2	23,023	0.02%
2020/11/12	5	132.80	5	131.30	133.00	0	23,372	0.00%
2020/11/11	35	132.89	28	131.93	130.00	7	24,230	0.03%
2020/11/10	25.1	129.78	43	129.64	131.00	-17.9	24,580	-0.07%
2020/11/09	20	126.65	7	127.07	125.50	13	24,922	0.05%
2020/11/06	5	127.60	13	128.73	126.50	-8	25,163	-0.03%
2020/11/05	18	125.86	36	125.29	127.50	-18	25,319	-0.07%
2020/11/04	31	124.68	32	124.77	125.50	-1	25,317	0.00%
2020/11/03	2	117.50	5	117.90	118.00	-3	24,845	-0.01%
2020/11/02	10	115.40	10	116.25	116.50	0	25,018	0.00%
2020/10/30	5	114.90	108	115.01	115.50	-103	25,649	-0.40%	大賣/鉅額交易
2020/10/29	23	112.37	37	109.95	114.50	-14	25,690	-0.05%
2020/10/28	23	112.74	9	115.44	111.00	14	25,271	0.06%
2020/10/27	8	118.75	7	118.79	121.00	1	24,968	0.00%
2020/10/26	7	119.21	5	118.90	119.00	2	25,251	0.01%
2020/10/23	17	121.12	8	119.88	121.00	9	25,337	0.04%
2020/10/22	16	121.44	16	121.53	121.50	0	25,415	0.00%
2020/10/21	28	129.50	13	127.85	125.50	15	25,266	0.06%
2020/10/20	7	127.36	8	128.19	130.00	-1	25,065	0.00%
2020/10/19	15	128.17	12	127.92	126.50	3	25,132	0.01%
2020/10/16	3	125.17	1	128.50	124.50	2	25,702	0.01%
2020/10/15	13	128.27	7.1	129.76	128.00	5.9	25,721	0.02%
2020/10/14	6	126.33	21	126.67	127.50	-15	25,500	-0.06%
2020/10/13	0.2	123.50	2	123.00	123.00	-1.8	25,389	-0.01%
2020/10/12	5	124.40	25	124.64	124.50	-20	25,464	-0.08%
2020/10/08	41	127.45	18	125.81	127.00	23	25,504	0.09%
2020/10/07	1	121.50	5	121.30	121.50	-4	25,230	-0.02%
2020/10/06	1	120.50	3	121.33	121.50	-2	25,325	-0.01%
2020/10/05	18	119.17	18	119.00	119.50	0	25,291	0.00%
2020/09/30	25	117.36	29	115.88	118.00	-4	25,190	-0.02%
2020/09/29	38.2	118.27	29	116.62	116.00	9.2	25,088	0.04%
2020/09/28	29	117.12	37	118.66	120.50	-8	24,889	-0.03%
2020/09/25	25.2	115.75	153.1	113.54	113.00	-127.9	24,582	-0.52%	大賣/鉅額交易
2020/09/24	21.1	122.06	25	121.56	119.50	-3.9	24,484	-0.02%
2020/09/23	5	127.40	7	127.50	128.00	-2	24,310	-0.01%
2020/09/22	18	128.42	13	129.23	127.00	5	24,831	0.02%
2020/09/21	7	132.07	4	132.75	130.00	3	24,943	0.01%
2020/09/18	7	134.93	27	134.50	134.50	-20	24,915	-0.08%
2020/09/17	34	134.13	31	134.37	136.00	3	24,892	0.01%
2020/09/16	29	133.26	20	133.73	133.00	9	24,713	0.04%
2020/09/15	28	132.21	30	131.17	129.50	-2	24,499	-0.01%
2020/09/14	13	125.46	24.2	125.11	125.50	-11.2	24,093	-0.05%
2020/09/11	57	123.75	54.2	123.44	123.00	2.9	24,262	0.01%
2020/09/10	15	127.40	11	129.41	126.00	4	24,201	0.02%
2020/09/09	35	127.93	24	126.75	132.00	11	24,286	0.05%
2020/09/08	20	130.15	19	130.24	128.00	1	24,190	0.00%
2020/09/07	35	130.93	46	133.58	126.50	-11	24,242	-0.05%
2020/09/04	27	136.81	104	136.95	136.50	-77	24,763	-0.31%	大賣/
2020/09/03	144	139.35	36	138.08	138.00	108	25,002	0.43%	大買/鉅額交易
2020/09/02	29.1	132.48	66	132.50	131.00	-37	24,461	-0.15%
2020/09/01	256	128.43	70	129.59	132.50	186	23,928	0.78%	大買/鉅額交易
2020/08/31	4.1	121.62	5	122.00	120.50	-0.9	23,549	0.00%
2020/08/28	11.2	124.14	19	123.21	123.00	-7.9	23,383	-0.03%
2020/08/27	11	130.36	11	129.86	129.00	0	23,254	0.00%
2020/08/26	11	131.27	18	131.00	131.00	-7	23,598	-0.03%
2020/08/25	29	130.12	31	128.44	129.00	-2	23,887	-0.01%
2020/08/24	112.2	131.08	20	133.28	132.00	92.2	23,450	0.39%	大買/
2020/08/21	46	135.65	53.2	136.10	140.50	-7.2	23,067	-0.03%
2020/08/20	34.1	131.81	23	135.39	128.00	11.1	22,561	0.05%
2020/08/19	40	142.39	25	141.98	142.00	15	22,319	0.07%
2020/08/18	29	140.43	32	139.98	138.50	-3	22,087	-0.01%
2020/08/17	87	141.34	76.1	142.23	138.50	10.9	22,089	0.05%
2020/08/14	22	131.11	36	135.40	144.00	-14	21,462	-0.07%
2020/08/13	45	134.33	39	134.97	131.00	6	21,254	0.03%
2020/08/12	9	128.06	22	126.89	129.00	-13	21,126	-0.06%
2020/08/11	26.3	117.71	16	117.84	117.50	10.3	20,834	0.05%
2020/08/10	20	118.75	30	119.17	120.00	-10	20,473	-0.05%
2020/08/07	19	115.95	4	114.50	113.50	15	20,183	0.07%
2020/08/06	8	116.81	32	116.53	118.50	-24	20,065	-0.12%
2020/08/05	29	117.78	18	118.14	116.00	11	19,961	0.06%
2020/08/04	12	108.46	16	108.00	111.50	-4	19,411	-0.02%
2020/08/03	8	103.00	9	101.94	101.50	-1	19,281	-0.01%
2020/07/31	16	100.38	9	99.99	100.00	7	19,193	0.04%
2020/07/30	39	100.36	17	98.78	100.00	22	19,020	0.12%
2020/07/29	6	94.45	0.1	94.90	94.60	5.9	18,671	0.03%
2020/07/28	2	97.20	18	96.61	96.10	-16	18,568	-0.09%
2020/07/27	1	93.90	1	95.00	94.40	0	18,413	0.00%
2020/07/24	4	94.08	4	92.33	92.30	0	18,529	0.00%
2020/07/23	76	95.56	83	95.83	96.00	-7	18,691	-0.04%
2020/07/22	91	96.20	161	93.44	96.50	-70	18,608	-0.38%	大賣/
2020/07/21	0	0.00	9	88.62	89.80	-9	17,942	-0.05%
2020/07/20	64	81.03	64	79.99	81.70	0	18,263	0.00%
2020/07/17	45	80.92	14	80.64	79.80	31	18,346	0.17%
2020/07/16	67	80.66	71	81.98	81.80	-4	18,413	-0.02%
2020/07/15	7	81.16	33	80.88	80.50	-26	18,412	-0.14%
2020/07/14	4	79.90	18	80.32	79.00	-14	18,485	-0.08%
2020/07/13	18	81.46	26	81.65	82.70	-8	18,653	-0.04%
2020/07/10	2	82.75	1	82.60	82.70	1	18,846	0.01%
2020/07/09	27	88.41	9	87.16	86.10	18	19,015	0.09%
2020/07/08	11	88.26	1	88.50	88.10	10	19,258	0.05%
2020/07/07	0	0.00	12	86.00	85.40	-12	19,298	-0.06%
2020/07/06	5	87.04	8	86.80	86.50	-3	19,317	-0.02%
2020/07/03	6	85.53	7	84.67	84.30	-1	19,427	-0.01%
2020/07/02	23	79.77	20	80.41	81.90	3	19,400	0.02%
2020/07/01	26	81.98	24	81.19	78.40	2	19,314	0.01%
2020/06/30	16	76.78	44	77.67	79.30	-28	18,858	-0.15%
2020/06/29	26	72.98	10	71.78	72.10	16	18,765	0.09%
2020/06/24	6	71.60	14	71.73	72.10	-8	18,843	-0.04%
2020/06/23	17	71.21	16	71.71	70.50	1	19,099	0.01%
2020/06/22	28	72.51	35	71.94	72.50	-7	19,195	-0.04%
2020/06/19	13	69.54	13	69.31	69.60	0	19,083	0.00%
2020/06/18	35	69.02	37	68.99	69.40	-2	19,140	-0.01%
2020/06/17	13	67.65	23	67.38	67.80	-10	18,947	-0.05%
2020/06/16	17	66.65	39	66.55	66.50	-22	18,966	-0.12%
2020/06/15	7	64.64	18	64.01	63.30	-11	18,702	-0.06%
2020/06/12	60	64.08	23	65.08	65.40	37	18,726	0.20%
2020/06/11	108	67.56	91	67.08	65.90	17	18,425	0.09%	大買/
2020/06/10	10	61.92	68	64.03	65.30	-58	17,466	-0.33%
2020/06/09	0	0.00	1	59.40	59.40	-1	16,885	-0.01%
2020/06/08	18	59.92	6	59.68	59.50	12	16,932	0.07%
2020/06/05	6	60.43	7	60.66	60.40	-1	16,913	-0.01%
2020/06/04	4	59.60	17	59.65	59.10	-13	16,812	-0.08%
2020/06/03	2	59.55	6	59.22	59.40	-4	16,950	-0.02%
2020/06/02	58	61.10	56	60.00	59.70	2	16,883	0.01%
2020/06/01	58	58.87	57	58.62	60.30	1	16,561	0.01%
2020/05/29	6	55.83	5	55.60	56.00	1	16,149	0.01%
2020/05/28	15	55.96	19	55.68	55.00	-4	16,444	-0.02%
2020/05/27	12	56.10	4	56.48	56.00	8	16,532	0.05%
2020/05/26	41	56.69	31	56.36	56.20	10	16,481	0.06%
2020/05/25	16	54.93	10	54.67	54.70	6	16,235	0.04%
2020/05/22	11	55.65	16	56.21	54.10	-5	16,085	-0.03%
2020/05/21	31	59.32	8	58.98	58.70	23	15,936	0.14%
2020/05/20	15	58.49	7	58.00	57.80	8	16,305	0.05%
2020/05/19	82	60.07	21	58.66	58.50	61	16,013	0.38%
2020/05/18	4	64.25	1	64.60	63.00	3	15,354	0.02%
2020/05/15	9	70.23	2	70.90	69.90	7	15,233	0.05%
2020/05/14	4	71.95	16	71.76	70.50	-12	15,197	-0.08%
2020/05/13	14	73.26	25	73.19	72.80	-11	15,197	-0.07%
2020/05/12	8	72.31	4	73.55	71.80	4	15,159	0.03%
2020/05/11	8	73.50	20	74.94	75.20	-12	15,088	-0.08%
2020/05/08	14	70.72	29	70.68	71.30	-15	14,939	-0.10%
2020/05/07	23	70.37	10	70.07	69.50	13	14,955	0.09%
2020/05/06	3	69.87	5.5	69.71	69.60	-2.5	14,843	-0.02%
2020/05/05	3	69.60	1.4	69.69	69.80	1.6	14,850	0.01%
2020/05/04	20	70.00	10	69.50	70.50	10	14,777	0.07%
2020/04/30	2	71.35	1	72.50	71.30	1	14,741	0.01%
2020/04/29	8	71.44	19	71.69	72.00	-11	14,677	-0.07%
2020/04/28	32	69.59	55	69.67	70.50	-23	14,493	-0.16%
2020/04/27	0	0.00	2	66.60	67.60	-2	14,229	-0.01%
2020/04/24	24	67.07	8	66.74	67.50	16	14,120	0.11%
2020/04/23	29	68.18	27.3	68.13	68.10	1.7	14,001	0.01%
2020/04/22	18	64.89	4	64.95	65.40	14	13,543	0.10%
2020/04/21	4	65.10	2	63.60	64.60	2	13,417	0.01%
2020/04/20	0	0.00	18	66.04	65.70	-18	13,386	-0.13%
2020/04/17	12	65.89	13	65.82	64.50	-1	13,446	-0.01%
2020/04/16	32.5	65.02	48	64.55	65.00	-15.5	13,214	-0.12%
2020/04/15	54	65.10	15	64.21	62.10	39	12,910	0.30%
2020/04/14	0	0.00	7	61.14	62.10	-7	12,508	-0.06%
2020/04/13	25.4	56.34	21	56.80	56.50	4.4	12,269	0.04%
2020/04/10	13	53.21	52	53.03	53.70	-39	11,965	-0.33%
2020/04/09	35	52.62	15	53.38	52.00	20	11,825	0.17%
2020/04/08	16	52.79	40	53.10	53.40	-24	11,714	-0.20%
2020/04/07	49	54.78	47	54.72	53.40	2	11,489	0.02%
2020/04/06	50	53.66	11	54.09	54.30	39	11,222	0.35%
2020/04/01	18	53.69	58	53.82	53.80	-40	11,126	-0.36%
2020/03/31	30	54.79	36	54.22	55.00	-6	10,938	-0.05%
2020/03/30	41	51.83	27	51.72	52.40	14	10,584	0.13%
2020/03/27	13	49.99	19	50.37	50.40	-6	10,329	-0.06%
2020/03/26	27	45.90	26	46.19	47.00	1	9,955	0.01%
2020/03/25	6	43.44	19	42.79	43.65	-13	9,663	-0.13%
2020/03/24	13	39.79	13	39.93	39.70	0	9,510	0.00%
2020/03/23	10	39.33	7	39.99	38.70	3	9,309	0.03%
2020/03/20	3	44.17	11	43.00	43.00	-8	9,177	-0.09%
2020/03/19	20	43.99	0	0.00	42.85	20	8,913	0.22%
2020/03/18	17	48.11	16	47.46	47.60	1	8,805	0.01%
2020/03/17	2	45.10	18	44.20	44.70	-16	8,584	-0.19%
2020/03/16	19	44.84	33	46.04	43.70	-14	8,501	-0.16%
2020/03/13	30	44.44	9	44.72	46.70	21	8,509	0.25%
2020/03/12	3	50.13	6	49.39	49.00	-3	8,368	-0.04%
2020/03/11	27	54.87	11	54.60	54.20	16	8,281	0.19%
2020/03/10	7	55.07	21	54.95	56.00	-14	8,218	-0.17%
2020/03/09	19	56.14	4	56.15	55.00	15	8,085	0.19%
2020/03/06	5	57.20	11	57.09	57.40	-6	7,895	-0.08%
2020/03/05	34	57.43	9	57.72	56.10	25	7,883	0.32%
2020/03/04	0	0.00	5	56.20	56.20	-5	7,683	-0.07%
2020/03/03	13	56.31	33	56.54	55.50	-20	7,573	-0.26%
2020/03/02	43	55.81	31	55.79	56.00	12	7,183	0.17%
2020/02/27	2	55.25	58	54.51	53.00	-56	6,883	-0.81%
2020/02/26	15	55.60	13	54.61	55.20	2	6,724	0.03%
2020/02/25	14	55.91	3	55.37	55.30	11	6,595	0.17%
2020/02/24	44	55.55	36	55.79	56.90	8	6,535	0.12%
2020/02/21	23	53.71	24	54.30	55.80	-1	6,145	-0.02%
2020/02/20	5	50.28	4	50.54	50.80	1	5,405	0.02%
2020/02/19	3	48.10	2	48.70	48.55	1	5,207	0.02%
2020/02/18	0	0.00	3	47.10	47.10	-3	5,179	-0.06%
2020/02/17	2	47.30	0	0.00	47.00	2	5,213	0.04%
2020/02/13	5	47.61	0	0.00	47.50	5	5,273	0.09%
2020/02/12	4	45.58	3	47.00	47.00	1	5,269	0.02%
2020/02/11	3	44.30	5	45.36	45.05	-2	5,299	-0.04%
2020/02/10	4	42.85	2.1	43.01	42.90	1.9	5,307	0.04%
2020/02/06	0	0.00	1	46.00	46.00	-1	5,311	-0.02%
2020/02/05	1	44.50	0	0.00	43.80	1	5,383	0.02%
2020/02/04	1	45.00	0	0.00	44.50	1	5,538	0.02%
2020/02/03	0	0.00	2	41.08	42.75	-2	5,597	-0.04%
2020/01/31	10	43.00	1	42.75	43.80	9	5,751	0.16%
2020/01/30	0	0.00	29	45.08	44.85	-29	6,035	-0.48%
2020/01/20	1	50.60	1	49.75	49.80	0	6,094	0.00%
2020/01/16	0	0.00	2	49.78	49.85	-2	6,636	-0.03%
2020/01/15	4	50.01	1	50.20	49.90	3	7,050	0.04%
2020/01/14	10	49.85	3	49.72	50.20	7	7,827	0.09%
2020/01/13	31	49.18	21	49.30	50.00	10	7,701	0.13%
2020/01/10	10	46.70	2	46.40	46.75	8	7,519	0.11%
2020/01/09	1	45.55	15	45.60	45.40	-14	7,519	-0.19%
2020/01/08	0	0.00	1	45.50	45.15	-1	7,754	-0.01%
2020/01/07	0	0.00	6	45.38	45.40	-6	7,872	-0.08%
2020/01/06	1	45.25	3	45.45	44.55	-2	7,947	-0.03%
2020/01/03	2	47.03	0	0.00	46.65	2	7,980	0.03%
2020/01/02	2	47.38	1	47.75	47.90	1	8,196	0.01%
2019/12/31	1	45.45	0	0.00	45.95	1	8,441	0.01%
2019/12/30	0	0.00	5	45.90	45.90	-5	8,587	-0.06%
2019/12/27	2	47.10	1	47.05	47.05	1	8,607	0.01%
2019/12/26	1	47.50	0	0.00	47.20	1	8,661	0.01%
2019/12/23	0	0.00	1	47.70	47.60	-1	9,246	-0.01%
2019/12/20	1.1	49.36	0	0.00	49.00	1.1	9,397	0.01%
2019/12/19	3	49.35	1	48.70	48.70	2	9,519	0.02%
2019/12/18	0.1	49.20	0.1	49.20	49.20	0	9,811	0.00%
2019/12/17	3.1	49.52	0	0.00	49.60	3.1	9,939	0.03%
2019/12/13	6	47.60	7	48.54	47.85	-1	10,535	-0.01%
2019/12/12	0	0.00	5	48.85	48.40	-5	10,989	-0.05%
2019/12/11	1	48.60	2	48.60	48.95	-1	11,710	-0.01%
2019/12/09	1.1	50.29	0	0.00	50.20	1.1	11,918	0.01%
2019/12/06	0	0.00	1	50.40	50.70	-1	11,936	-0.01%
2019/12/05	1	50.10	4	50.20	49.90	-3	11,961	-0.03%
2019/12/04	5	49.45	3	49.70	50.40	2	12,065	0.02%
2019/12/03	3	49.37	4	49.14	50.20	-1	12,467	-0.01%
2019/12/02	9	48.36	2.3	48.63	48.60	6.7	12,507	0.05%
2019/11/29	1	51.50	6	51.50	51.20	-5	12,596	-0.04%
2019/11/28	19	52.11	6	52.10	52.20	13	12,651	0.10%
2019/11/27	7	51.59	3	51.70	51.20	4	12,683	0.03%
2019/11/26	1	51.00	3	51.40	51.20	-2	12,715	-0.02%
2019/11/25	0	0.00	1	51.20	50.70	-1	12,732	-0.01%
2019/11/22	3	51.00	8	50.91	50.90	-5	12,773	-0.04%
2019/11/21	7	51.27	8	51.28	51.40	-1	12,883	-0.01%
2019/11/20	0	0.00	1	52.80	52.80	-1	12,804	-0.01%
2019/11/19	9	54.66	2	53.80	54.00	7	12,980	0.05%
2019/11/18	1	54.00	0	0.00	54.50	1	12,994	0.01%
2019/11/14	2	53.35	6	53.02	53.00	-4	13,072	-0.03%
2019/11/13	3	54.50	3	54.27	54.00	0	13,100	0.00%
2019/11/12	5.2	53.58	3	54.43	55.00	2.2	13,217	0.02%
2019/11/11	2	53.55	41	53.85	52.70	-39	13,274	-0.29%
2019/11/08	13	54.05	2.6	53.85	53.60	10.4	13,208	0.08%
2019/11/07	20	54.50	1	54.30	54.90	19	13,135	0.14%
2019/11/06	3	54.37	11	53.26	53.80	-8	13,146	-0.06%
2019/11/05	10	54.85	11	55.20	55.20	-1	13,168	-0.01%
2019/11/04	4	54.38	0	0.00	54.70	4	13,186	0.03%
2019/11/01	9	54.23	4	54.05	54.20	5	13,132	0.04%
2019/10/31	4	55.55	1	55.40	55.40	3	13,108	0.02%
2019/10/30	6	56.95	0	0.00	56.10	6	13,141	0.05%
2019/10/29	8	56.33	0	0.00	56.50	8	12,960	0.06%
2019/10/28	0	0.00	4	56.65	56.50	-4	12,829	-0.03%
2019/10/25	7	57.11	7	56.97	56.60	0	12,785	0.00%
2019/10/24	22	56.77	31	56.88	57.70	-9	12,690	-0.07%
2019/10/23	19	56.59	14	55.86	55.30	5	12,416	0.04%
2019/10/22	25	54.55	31	54.99	55.90	-6	12,379	-0.05%
2019/10/21	3	51.20	2	51.00	50.90	1	11,771	0.01%
2019/10/18	15	50.98	4	51.15	51.30	11	11,965	0.09%
2019/10/17	3	51.23	0	0.00	51.20	3	12,250	0.02%
2019/10/16	3.1	52.28	5	52.14	50.90	-1.9	12,597	-0.02%
2019/10/15	9	52.11	3	51.87	51.90	6	12,432	0.05%
2019/10/14	4	50.85	11	50.47	51.00	-7	12,356	-0.06%
2019/10/09	3	49.05	3	49.40	49.00	0	12,257	0.00%
2019/10/08	23	50.09	29	50.63	49.00	-6	12,218	-0.05%
2019/10/07	28	52.11	26	52.35	52.00	2	12,094	0.02%
2019/10/04	8	50.38	0	0.00	50.40	8	11,927	0.07%
2019/10/03	6	50.03	1	50.40	50.40	5	11,969	0.04%
2019/10/02	3	50.05	7	49.11	50.20	-4	11,948	-0.03%
2019/10/01	23	49.70	10	49.43	49.35	13	11,880	0.11%
2019/09/27	2	50.00	18	50.15	50.60	-16	11,792	-0.14%
2019/09/26	25	51.11	31	50.84	50.00	-6	11,732	-0.05%
2019/09/25	10	49.72	12	49.32	49.80	-2	11,662	-0.02%
2019/09/24	16	50.46	78	50.29	50.20	-62	11,747	-0.53%
2019/09/23	76	51.35	39	51.38	50.50	37	11,671	0.32%
2019/09/20	9	49.14	1	48.95	49.55	8	11,584	0.07%
2019/09/19	1	50.00	9	49.86	49.90	-8	11,494	-0.07%
2019/09/18	10	49.52	212	48.90	49.85	-202	11,286	-1.79%	大賣/鉅額交易
2019/09/17	40	47.95	257	48.18	48.80	-217	10,971	-1.98%	大賣/鉅額交易
2019/09/16	59	46.33	34	46.27	47.30	25	10,652	0.23%
2019/09/12	317	42.72	39	43.01	43.80	278	10,271	2.71%	大買/鉅額交易
2019/09/11	7	41.54	24	41.32	41.35	-17	10,460	-0.16%
2019/09/10	102	41.56	21	40.90	41.55	81	10,575	0.77%	大買/
2019/09/09	13	41.63	0	0.00	41.05	13	10,795	0.12%
2019/09/06	41	42.28	41	42.52	42.10	0	10,828	0.00%
2019/09/05	54	42.60	59	43.16	42.80	-5	10,905	-0.05%
2019/09/04	9	41.52	5	41.79	42.00	4	11,021	0.04%
2019/09/03	30	42.15	16	41.26	40.75	14	11,207	0.12%
2019/09/02	6	40.94	6	41.11	41.50	0	11,119	0.00%
2019/08/30	6	40.59	4	40.78	40.30	2	11,103	0.02%
2019/08/28	4	38.85	0	0.00	39.00	4	11,226	0.04%
2019/08/27	0	0.00	2.1	38.92	38.90	-2.1	11,287	-0.02%
2019/08/26	4	39.46	20	39.44	39.00	-16	11,364	-0.14%
2019/08/23	0	0.00	1	41.80	41.70	-1	11,441	-0.01%
2019/08/22	7	42.56	3	42.45	42.10	4	11,611	0.03%
2019/08/21	2	41.83	5	41.91	41.65	-3	11,657	-0.03%
2019/08/19	2	42.15	1	41.60	41.45	1	12,021	0.01%
2019/08/16	13	41.60	2	41.33	41.60	11	12,307	0.09%
2019/08/15	13	41.15	0	0.00	41.85	13	12,377	0.11%
2019/08/14	17	40.97	10	42.01	41.10	7	12,382	0.06%
2019/08/13	5	40.00	0	0.00	40.20	5	12,351	0.04%
2019/08/12	6	40.33	4	40.53	40.55	2	12,470	0.02%
2019/08/08	10	39.35	4	39.46	39.80	6	12,449	0.05%
2019/08/07	0	0.00	2	40.15	38.20	-2	12,443	-0.02%
2019/08/06	10	37.87	6	37.96	39.75	4	12,402	0.03%
2019/08/05	8	39.35	0	0.00	38.25	8	12,331	0.06%
2019/08/02	1.1	39.45	0	0.00	40.00	1.1	12,357	0.01%
2019/08/01	9	41.04	34	41.02	40.85	-25	12,300	-0.20%
2019/07/31	1	41.70	4	42.23	42.50	-3	12,306	-0.02%
2019/07/30	22	42.10	22	42.09	42.00	0	12,355	0.00%
2019/07/29	3	44.98	5	44.16	43.80	-2	12,241	-0.02%
2019/07/26	6	44.23	1	44.40	44.25	5	12,174	0.04%
2019/07/25	14.5	44.51	4	44.45	44.40	10.5	12,142	0.09%
2019/07/24	20	43.39	24	43.57	45.00	-4	12,018	-0.03%
2019/07/23	17	41.89	10	41.76	41.75	7	11,824	0.06%
2019/07/22	8	41.34	3	41.38	41.70	5	11,745	0.04%
2019/07/19	11	41.02	32	40.80	41.00	-21	11,591	-0.18%
2019/07/18	19.1	40.66	14	40.54	39.80	5.1	11,394	0.04%
2019/07/16	4	39.90	1	40.35	39.65	3	11,312	0.03%
2019/07/15	4	39.03	5	39.30	39.50	-1	11,537	-0.01%
2019/07/12	3	39.32	13	39.40	39.60	-10	11,601	-0.09%
2019/07/11	2	39.15	2	39.58	39.70	0	11,686	0.00%
2019/07/10	64.1	38.58	69	38.49	38.65	-4.9	11,659	-0.04%
2019/07/09	3	38.17	3	37.77	37.60	0	11,532	0.00%
2019/07/08	3.1	40.34	1	40.30	40.40	2.1	11,434	0.02%
2019/07/04	1	42.00	0	0.00	41.55	1	11,545	0.01%
2019/07/03	16	41.40	13	41.43	41.65	3	11,665	0.03%
2019/07/02	5.2	43.82	7	43.24	43.15	-1.8	11,684	-0.02%
2019/07/01	1	43.25	20	42.69	43.25	-19	11,679	-0.16%
2019/06/28	11	39.29	2	39.30	39.35	9	11,664	0.08%
2019/06/27	3	40.00	14	39.71	39.55	-11	11,856	-0.09%
2019/06/26	15	38.28	8	38.57	38.75	7	11,962	0.06%
2019/06/25	3	38.40	7	38.56	38.50	-4	12,158	-0.03%
2019/06/24	20	38.94	5	38.70	39.10	15	12,282	0.12%
2019/06/21	16	38.83	26	38.83	38.20	-10	12,487	-0.08%
2019/06/20	30	38.90	14	38.88	38.70	16	12,545	0.13%
2019/06/19	23	38.30	30	38.85	39.35	-7	12,462	-0.06%
2019/06/18	19	35.88	22	35.75	36.15	-3	12,064	-0.02%
2019/06/17	41	37.32	178	37.11	36.95	-137	12,255	-1.12%	大賣/鉅額交易
2019/06/14	3	37.00	8	37.09	36.50	-5	12,161	-0.04%
2019/06/13	150	38.23	21	37.46	37.35	129	12,247	1.05%	大買/鉅額交易
2019/06/12	21	37.57	20	37.70	37.75	1	12,018	0.01%
2019/06/11	2	35.78	1	36.00	37.50	1	11,473	0.01%
2019/06/10	0	0.00	10	33.40	34.10	-10	11,177	-0.09%
2019/06/06	1	32.65	0	0.00	31.55	1	11,061	0.01%
2019/06/05	10	33.27	3	33.00	32.65	7	10,990	0.06%
2019/06/04	1	33.25	2	33.45	32.55	-1	10,954	-0.01%
2019/06/03	5	31.95	1	31.75	32.05	4	10,845	0.04%
2019/05/31	19	32.69	0	0.00	32.70	19	10,794	0.18%
2019/05/30	22	31.98	88	32.05	32.00	-66	10,711	-0.62%
2019/05/29	4	29.75	0	0.00	31.55	4	10,536	0.04%
2019/05/28	30	30.48	3	30.92	30.35	27	10,470	0.26%
2019/05/27	11	30.29	15	30.15	29.80	-4	10,423	-0.04%
2019/05/24	17	31.95	8	31.69	31.25	9	10,197	0.09%
2019/05/23	67	34.18	23	33.01	32.75	44	9,939	0.44%
2019/05/22	13	38.18	14	37.61	36.05	-1	9,712	-0.01%
2019/05/21	16	37.45	16	37.36	38.00	0	9,665	0.00%
2019/05/20	37	37.94	13	38.22	38.15	24	9,561	0.25%
2019/05/17	12	42.63	4	42.90	40.60	8	9,478	0.08%
2019/05/16	1	46.80	1	45.20	45.00	0	9,380	0.00%
2019/05/15	16	46.63	0	0.00	46.80	16	9,431	0.17%
2019/05/14	17	43.67	6	43.68	43.50	11	9,402	0.12%
2019/05/13	9	45.11	6	45.15	45.00	3	9,449	0.03%
2019/05/10	1	46.00	26	46.71	45.30	-25	9,480	-0.26%
2019/05/09	12	46.37	8	47.71	46.10	4	9,432	0.04%
2019/05/08	9	47.93	8	48.06	48.70	1	9,379	0.01%
2019/05/07	2	46.23	1	46.70	47.50	1	9,300	0.01%
2019/05/06	3	44.58	0	0.00	43.80	3	9,223	0.03%
2019/05/03	4	47.00	1	46.90	46.90	3	9,220	0.03%
2019/04/30	0	0.00	1	46.25	46.50	-1	9,301	-0.01%
2019/04/29	12	45.35	21	44.80	45.40	-9	9,332	-0.10%
2019/04/26	4	48.73	1	49.60	48.70	3	9,300	0.03%
2019/04/25	0	0.00	2	51.00	51.60	-2	9,427	-0.02%
2019/04/24	7	50.10	1	49.85	51.00	6	9,414	0.06%
2019/04/23	33	51.40	4	52.43	50.60	29	9,360	0.31%
2019/04/22	12	53.92	8	53.75	53.80	4	9,309	0.04%
2019/04/19	1	51.10	11	51.26	52.00	-10	9,170	-0.11%
2019/04/18	2	48.23	1	48.80	48.15	1	8,936	0.01%
2019/04/17	7	48.46	0	0.00	48.55	7	8,983	0.08%
2019/04/16	5	48.19	11	48.75	48.00	-6	8,901	-0.07%
2019/04/15	6	47.65	0	0.00	47.05	6	8,857	0.07%
2019/04/11	0	0.00	1	47.05	46.90	-1	8,970	-0.01%
2019/04/10	5	47.36	5	47.52	47.95	0	8,944	0.00%
2019/04/09	18	49.81	64	49.01	46.55	-46	8,890	-0.52%
2019/04/08	31	50.66	7	51.01	51.10	24	8,932	0.27%
2019/04/03	24	48.39	24	48.76	49.20	0	8,974	0.00%
2019/04/02	5	48.33	12	48.08	48.30	-7	9,024	-0.08%
2019/04/01	1	45.00	2	45.73	45.00	-1	8,933	-0.01%
2019/03/29	77	46.44	72	44.73	46.60	5	8,711	0.06%
2019/03/28	3	45.47	5	44.54	45.80	-2	8,632	-0.02%
2019/03/27	4	42.71	3	42.85	44.00	1	8,607	0.01%
2019/03/26	6	42.22	3	43.78	41.50	3	8,614	0.03%
2019/03/25	1	42.50	6	43.01	43.35	-5	8,492	-0.06%
2019/03/22	10	43.54	6.3	44.28	44.20	3.7	8,623	0.04%
2019/03/21	13	42.63	46	42.35	42.15	-33	8,721	-0.38%
2019/03/20	1	41.95	6	40.98	42.00	-5	8,977	-0.06%
2019/03/19	6	39.83	1	40.35	39.90	5	9,202	0.05%
2019/03/18	2	38.80	7	38.26	39.30	-5	9,650	-0.05%
2019/03/15	13	37.25	5	37.29	37.25	8	10,059	0.08%
2019/03/14	12	36.63	1	36.65	36.90	11	10,311	0.11%
2019/03/13	12	36.30	1	36.50	36.30	11	10,443	0.11%
2019/03/12	0	0.00	4	36.56	36.30	-4	10,691	-0.04%
2019/03/11	1	36.95	0	0.00	36.70	1	11,032	0.01%
2019/03/08	8	36.31	5	36.30	36.30	3	11,377	0.03%
2019/03/07	0	0.00	11	38.06	37.80	-11	11,509	-0.10%
2019/03/06	5	38.32	3	37.80	37.80	2	11,975	0.02%
2019/03/05	1	38.60	1	38.55	38.15	0	12,156	0.00%
2019/03/04	3	38.33	1	37.80	38.70	2	12,150	0.02%
2019/02/27	73	37.84	64	38.05	37.75	9	12,186	0.07%
2019/02/26	2	38.28	2	38.33	38.50	0	12,076	0.00%
2019/02/25	11	36.87	1	37.05	36.80	10	11,876	0.08%
2019/02/22	1	36.20	1	36.15	36.05	0	11,864	0.00%
2019/02/21	6	36.94	1	36.85	36.85	5	11,862	0.04%
2019/02/19	0	0.00	2	37.93	38.30	-2	11,809	-0.02%
2019/02/18	6	38.00	3	37.70	37.50	3	11,865	0.03%
2019/02/14	46	38.72	15	38.27	38.15	31	12,184	0.25%
2019/02/13	3	38.37	33	38.33	38.10	-30	12,103	-0.25%
2019/02/12	5	38.60	20	39.00	39.00	-15	12,034	-0.12%
2019/02/11	0	0.00	2	36.60	37.25	-2	12,048	-0.02%
2019/01/30	10	37.05	0	0.00	35.95	10	12,073	0.08%
2019/01/29	2	36.38	0	0.00	36.70	2	12,067	0.02%
2019/01/28	14	36.61	0	0.00	36.20	14	12,095	0.12%
2019/01/25	5	36.35	5	36.00	36.00	0	12,041	0.00%
2019/01/24	6	36.60	7	36.38	36.00	-1	12,023	-0.01%
2019/01/23	7	35.41	0	0.00	35.65	7	11,935	0.06%
2019/01/22	1	35.10	1	36.05	35.20	0	11,962	0.00%
2019/01/21	8	36.74	35	36.10	36.25	-27	11,870	-0.23%
2019/01/18	2	36.10	12	36.35	36.75	-10	11,812	-0.08%
2019/01/17	16	35.77	3	35.92	35.55	13	11,648	0.11%
2019/01/16	1	34.35	10	34.70	34.65	-9	11,481	-0.08%
2019/01/15	11	34.37	0	0.00	34.50	11	11,490	0.10%
2019/01/14	53	34.28	47	33.06	34.30	6	11,431	0.05%
2019/01/11	11	33.51	24	33.49	33.25	-13	11,357	-0.11%
2019/01/10	2	33.40	2	34.08	34.45	0	11,243	0.00%
2019/01/09	7	34.84	7	34.75	33.50	0	11,212	0.00%
2019/01/08	5	34.86	0	0.00	35.20	5	11,047	0.05%
2019/01/07	1	35.00	1	34.40	34.70	0	10,995	0.00%
2019/01/04	20	33.81	23	33.89	33.50	-3	10,953	-0.03%
2019/01/03	12	34.67	0	0.00	34.70	12	10,943	0.11%
2019/01/02	9	34.30	8	34.18	34.10	1	10,824	0.01%
2018/12/28	1	33.70	0	0.00	33.80	1	10,841	0.01%
2018/12/27	11	33.85	12	33.73	33.65	-1	10,850	-0.01%
2018/12/26	5	34.10	33	34.92	32.80	-28	10,677	-0.26%
2018/12/25	45	36.05	24	35.57	35.15	21	10,571	0.20%
2018/12/24	23	36.05	24	36.95	37.45	-1	10,361	-0.01%
2018/12/22	28	36.17	27	35.86	35.75	1	10,235	0.01%
2018/12/21	31	35.09	39	36.22	36.30	-8	10,278	-0.08%
2018/12/20	66	35.47	35	34.39	34.80	31	10,098	0.31%
2018/12/19	60	36.27	62	35.37	35.10	-2	9,975	-0.02%
2018/12/18	101	36.58	102	36.43	36.30	-1	9,811	-0.01%	大買/大賣/
2018/12/17	72	37.61	43	36.78	37.35	29	9,706	0.30%
2018/12/14	80	37.05	16	37.09	37.20	64	9,423	0.68%
2018/12/13	41	38.51	44	38.12	37.75	-3	9,117	-0.03%
2018/12/12	17	40.43	7	40.14	39.65	10	8,849	0.11%
2018/12/11	5	38.44	28	39.27	40.00	-23	8,632	-0.27%
2018/12/10	17	36.85	56	38.00	36.40	-39	8,376	-0.47%
2018/12/07	11	33.72	28	34.84	35.75	-17	8,035	-0.21%
2018/12/06	5	32.86	40	33.42	32.50	-35	7,826	-0.45%
2018/12/05	18	34.54	2	34.80	34.50	16	7,775	0.21%
2018/12/04	21	34.33	14	34.86	34.15	7	7,604	0.09%
2018/12/03	3	32.25	1	33.35	33.45	2	7,323	0.03%
2018/11/30	2	30.10	2	30.65	30.45	0	7,115	0.00%
2018/11/29	6	31.45	2	32.38	30.00	4	7,093	0.06%
2018/11/28	8	30.99	2	30.98	31.15	6	6,655	0.09%
2018/11/27	8	30.46	14	30.18	30.20	-6	6,545	-0.09%
2018/11/26	9	30.54	13	30.62	30.00	-4	6,477	-0.06%
2018/11/23	8	30.11	0	0.00	29.80	8	6,370	0.13%
2018/11/21	1	29.80	0	0.00	30.15	1	6,279	0.02%
2018/11/20	90	30.74	0	0.00	30.15	90	6,230	1.44%
2018/11/19	0	0.00	20	30.99	31.00	-20	6,184	-0.32%
2018/11/16	1	32.05	1	32.00	32.00	0	6,094	0.00%
2018/11/15	23	32.88	6	33.17	32.60	17	6,026	0.28%
2018/11/14	19	32.59	23	33.14	32.90	-4	5,900	-0.07%
2018/11/13	4	30.73	6	30.77	31.10	-2	5,631	-0.04%
2018/11/12	2	29.40	20	29.40	29.55	-18	5,464	-0.33%
2018/11/09	0	0.00	12	28.81	29.30	-12	5,449	-0.22%
2018/11/08	39	30.44	26	29.68	29.70	13	5,481	0.24%
2018/11/07	3	28.55	97	29.55	29.60	-94	5,363	-1.75%
2018/11/06	1	27.00	0	0.00	26.95	1	5,306	0.02%
2018/11/05	0	0.00	1	27.40	28.05	-1	5,299	-0.02%
2018/11/02	0	0.00	1	25.90	25.90	-1	5,270	-0.02%
2018/11/01	135	25.39	0	0.00	25.20	135	5,330	2.53%	大買/鉅額交易
2018/10/31	1	24.50	0	0.00	24.65	1	5,317	0.02%
2018/10/26	20	25.95	20	25.30	25.70	0	5,200	0.00%
2018/10/25	1	26.00	1	26.15	26.00	0	5,151	0.00%
2018/10/23	0	0.00	45	25.60	26.00	-45	5,012	-0.90%
2018/10/15	0	0.00	90	23.94	23.90	-90	4,732	-1.90%
2018/10/12	0	0.00	1	24.40	24.25	-1	4,700	-0.02%
2018/10/11	2	24.00	0	0.00	23.95	2	4,645	0.04%
2018/10/09	1	26.80	0	0.00	26.60	1	4,532	0.02%
2018/10/08	1	27.15	0	0.00	26.80	1	4,491	0.02%
2018/10/05	6	28.93	10	28.60	28.80	-4	4,394	-0.09%
2018/10/04	3	30.22	0	0.00	29.70	3	4,309	0.07%
2018/10/03	10	30.91	2	31.00	30.85	8	4,247	0.19%
2018/10/02	2	30.15	0	0.00	30.00	2	4,113	0.05%
2018/10/01	1	29.65	0	0.00	30.10	1	4,069	0.02%
2018/09/28	2	29.95	0	0.00	30.05	2	4,025	0.05%
2018/09/27	3	29.25	0	0.00	29.40	3	3,937	0.08%
2018/09/26	5	30.20	23	30.29	29.90	-18	3,854	-0.47%
2018/09/25	13	31.61	4	31.53	31.50	9	3,757	0.24%
2018/09/21	3	31.53	12	31.67	31.15	-9	3,712	-0.24%
2018/09/20	4	32.06	69	32.08	32.00	-65	3,638	-1.79%
2018/09/19	2	33.38	14	32.79	32.90	-12	3,554	-0.34%
2018/09/18	11	33.32	1	33.40	33.00	10	3,551	0.28%
2018/09/17	94	34.79	8	35.39	34.30	86	3,421	2.51%
2018/09/14	35	33.45	38	33.76	34.00	-3	3,060	-0.10%
2018/09/13	5	32.72	10	33.23	32.60	-5	2,683	-0.19%
2018/09/12	5	31.41	0	0.00	31.15	5	2,380	0.21%
2018/09/11	4	31.68	2	31.25	31.30	2	2,317	0.09%
2018/09/10	2	31.80	2	31.18	31.35	0	2,210	0.00%
2018/09/07	7	31.29	2	31.15	30.80	5	2,110	0.24%
2018/09/06	11	31.68	21	31.13	31.00	-10	2,012	-0.50%
2018/09/05	10	31.12	7	31.14	32.50	3	1,849	0.16%
2018/09/04	3	29.77	1	29.50	30.00	2	1,631	0.12%
2018/09/03	7	29.63	0	0.00	28.60	7	1,556	0.45%
2018/08/31	1	28.70	0	0.00	28.70	1	1,428	0.07%
2018/08/29	2	29.28	0	0.00	28.80	2	1,457	0.14%
2018/08/24	2	29.15	1	28.85	29.45	1	1,508	0.07%
2018/08/23	2	28.70	5	29.10	29.65	-3	1,495	-0.20%
2018/08/21	5	27.80	0	0.00	28.15	5	1,472	0.34%
2018/08/20	1	28.10	0	0.00	27.90	1	1,467	0.07%
2018/08/17	0	0.00	8	29.57	29.30	-8	1,438	-0.56%
2018/08/16	16	29.88	0	0.00	30.00	16	1,431	1.12%
2018/08/15	8	29.44	27	28.86	30.20	-19	1,407	-1.35%
2018/08/14	5	29.74	0	0.00	29.80	5	1,355	0.37%
2018/08/13	7	28.41	15	29.14	29.40	-8	1,316	-0.61%
2018/08/10	0	0.00	6	28.67	28.85	-6	1,263	-0.47%
2018/08/09	13	28.52	9	28.53	28.25	4	1,210	0.33%
2018/08/08	5	28.18	0.1	28.20	28.20	4.9	1,163	0.42%
2018/08/07	1	27.15	0	0.00	27.45	1	1,091	0.09%
2018/08/02	0	0.00	0.1	26.70	26.75	-0.1	1,150	-0.01%
2018/08/01	0	0.00	33	27.42	27.10	-33	1,144	-2.88%
2018/07/30	33	27.00	1	27.40	27.40	32	1,158	2.76%
2018/07/17	2	26.55	0	0.00	26.40	2	1,286	0.16%
2018/07/16	0	0.00	1	26.90	26.85	-1	1,293	-0.08%
2018/07/13	1	27.20	4	27.33	27.20	-3	1,299	-0.23%
2018/07/10	10	26.63	0	0.00	26.55	10	1,352	0.74%
2018/07/05	2	26.60	0	0.00	26.40	2	1,443	0.14%
2018/07/03	1	27.15	0	0.00	26.65	1	1,469	0.07%
2018/07/02	1	27.75	0	0.00	27.95	1	1,467	0.07%
2018/06/27	0	0.00	34	28.77	29.00	-34	1,600	-2.12%
2018/06/26	1	26.60	3	26.55	26.95	-2	1,690	-0.12%
2018/06/25	4	27.66	3	27.07	27.55	1	1,730	0.06%
2018/06/21	1	26.60	0	0.00	26.90	1	1,814	0.06%
2018/06/13	0	0.00	3	26.95	26.75	-3	2,001	-0.15%
2018/06/12	0	0.00	1	27.40	27.10	-1	2,084	-0.05%
2018/06/08	1	26.75	0	0.00	27.00	1	2,188	0.05%
2018/06/07	0	0.00	2	27.30	27.20	-2	2,252	-0.09%
2018/06/05	4	26.86	5	26.45	26.45	-1	2,679	-0.04%
2018/06/04	4	26.43	54	26.25	26.75	-50	2,999	-1.67%
2018/05/31	1	25.15	0	0.00	25.25	1	3,302	0.03%
2018/05/30	32	25.16	0	0.00	25.10	32	3,561	0.90%
2018/05/29	1	25.40	0	0.00	25.35	1	3,686	0.03%
2018/05/24	0	0.00	1	26.10	26.30	-1	3,823	-0.03%
2018/05/23	1	25.50	1	25.60	25.60	0	3,840	0.00%
2018/05/22	3	25.60	0	0.00	25.70	3	3,851	0.08%
2018/05/21	0	0.00	2	25.20	25.35	-2	3,850	-0.05%
2018/05/17	4	25.34	0	0.00	25.25	4	3,828	0.10%
2018/05/15	1	25.50	1	25.50	25.20	0	3,824	0.00%
2018/05/14	1	25.25	0	0.00	25.15	1	3,860	0.03%
2018/05/09	0	0.00	2	26.45	26.20	-2	3,837	-0.05%
2018/05/08	21	26.19	5	26.00	26.15	16	3,838	0.42%
2018/05/07	4	26.03	1	25.95	25.75	3	3,843	0.08%
2018/05/03	0	0.00	2	26.80	26.75	-2	3,833	-0.05%
2018/05/02	1	26.65	0	0.00	26.60	1	3,838	0.03%
2018/04/26	1	26.60	0	0.00	26.60	1	3,864	0.03%
2018/04/24	1	26.50	3	27.60	27.65	-2	3,863	-0.05%
2018/04/18	0	0.00	5	29.50	29.50	-5	3,958	-0.13%
2018/04/17	1	29.75	0	0.00	29.50	1	3,946	0.03%
2018/04/11	5	30.64	0	0.00	30.70	5	3,869	0.13%
2018/04/10	1	31.80	10	31.65	31.50	-9	3,835	-0.23%
2018/04/09	10	30.90	0	0.00	31.15	10	3,837	0.26%
2018/04/02	3	32.95	2	33.20	32.80	1	3,795	0.03%
2018/03/31	1	33.90	0	0.00	33.95	1	3,746	0.03%
2018/03/30	6	34.29	2	33.80	33.70	4	3,724	0.11%
2018/03/29	15	35.04	19	34.50	35.70	-4	3,609	-0.11%
2018/03/28	1	32.80	4	32.78	32.60	-3	3,441	-0.09%
2018/03/27	7	32.47	1	33.05	32.70	6	3,386	0.18%
2018/03/26	4	31.10	0	0.00	31.00	4	3,293	0.12%
2018/03/22	4	32.15	0	0.00	32.00	4	3,247	0.12%
2018/03/21	8	32.39	0	0.00	32.35	8	3,193	0.25%
2018/03/19	2	30.80	2	31.55	31.50	0	3,129	0.00%
2018/03/16	1	31.80	1	31.50	31.50	0	3,056	0.00%
2018/03/15	0	0.00	8	33.05	32.95	-8	2,973	-0.27%
2018/03/14	11	32.86	6	32.54	33.00	5	2,939	0.17%
2018/03/12	14	32.94	33	33.47	34.50	-19	2,799	-0.68%
2018/03/09	113	34.36	94	34.45	34.40	19	2,570	0.74%	大買/
2018/03/08	9	33.48	5	34.12	34.30	4	2,367	0.17%
2018/03/07	7	33.19	0	0.00	31.90	7	2,037	0.34%
2018/03/06	12	32.87	39	32.41	33.20	-27	1,914	-1.41%
2018/03/05	10	31.80	40	31.96	32.65	-30	1,688	-1.78%
2018/03/02	3	30.52	0	0.00	29.90	3	1,423	0.21%
2018/03/01	0	0.00	5	29.86	30.40	-5	1,289	-0.39%
2018/02/26	3	27.50	41	27.51	27.80	-38	1,165	-3.26%
2018/02/23	40	27.23	0	0.00	27.30	40	1,141	3.50%
2018/02/22	0	0.00	1	26.30	26.75	-1	1,118	-0.09%
2018/02/07	1	25.90	1	25.45	25.55	0	1,143	0.00%
2018/02/06	0	0.00	3	26.10	25.40	-3	1,152	-0.26%
2018/02/02	0	0.00	5	26.85	26.80	-5	1,130	-0.44%
2018/02/01	8	26.87	0	0.00	26.80	8	1,173	0.68%
2018/01/31	0	0.00	1	26.10	26.20	-1	1,257	-0.08%
2018/01/29	1	26.35	0	0.00	26.40	1	1,255	0.08%
2018/01/26	1	25.85	0	0.00	26.05	1	1,262	0.08%
2018/01/25	0	0.00	4	25.95	25.90	-4	1,277	-0.31%
2018/01/24	5	25.90	3	25.95	26.00	2	1,317	0.15%
2018/01/23	0	0.00	10	26.05	26.10	-10	1,326	-0.75%
2018/01/22	12	26.50	0	0.00	26.40	12	1,342	0.89%
2018/01/19	20	26.60	0	0.00	26.40	20	1,446	1.38%
2018/01/17	4	26.75	7	26.85	27.05	-3	1,779	-0.17%
2018/01/16	20	27.25	0	0.00	27.20	20	1,762	1.13%
2018/01/15	2	27.65	20	27.75	27.70	-18	1,735	-1.04%
2018/01/12	6	28.01	2	27.45	27.65	4	1,710	0.23%
2018/01/09	0	0.00	6	26.20	26.45	-6	1,611	-0.37%
2018/01/08	0	0.00	5	26.30	26.40	-5	1,601	-0.31%
2018/01/03	4	26.65	0	0.00	26.90	4	1,579	0.25%
2018/01/02	1	27.25	0	0.00	27.25	1	1,559	0.06%