南電 (8046)-富邦-台南券商分點個股進出

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－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/05/10	2.1	187.02	1	187.50	190.00	1.1	2,841	0.04%
2024/05/09	2.3	188.15	3	188.00	186.50	-0.7	2,839	-0.02%
2024/05/08	1.3	185.27	9.1	186.84	189.00	-7.8	2,854	-0.27%
2024/05/07	1	183.50	1	186.00	186.00	0	2,866	0.00%
2024/05/06	1	184.50	3	185.00	185.00	-2	2,875	-0.07%
2024/05/03	4	187.25	4	185.13	184.50	0	2,850	0.00%
2024/05/02	5.2	183.50	7	182.86	182.50	-1.9	2,859	-0.06%
2024/04/30	0	0.00	1	188.00	187.00	-1	2,855	-0.04%
2024/04/29	1.1	188.59	1	189.50	190.50	0.1	2,864	0.00%
2024/04/26	7.1	188.23	5	188.10	188.00	2.1	2,872	0.07%
2024/04/25	4	188.63	2.1	189.49	188.00	2	2,880	0.07%
2024/04/24	12	191.92	15.1	193.90	194.50	-3.1	2,849	-0.11%
2024/04/23	8.1	182.28	7.3	182.49	185.00	0.8	2,742	0.03%
2024/04/22	11	175.41	1.2	174.17	174.50	9.8	2,657	0.37%
2024/04/19	3.3	172.47	4.9	172.78	171.50	-1.5	2,634	-0.06%
2024/04/18	0	180.50	0.3	181.50	179.00	-0.3	2,557	-0.01%
2024/04/17	1.1	183.33	6.1	182.34	181.50	-5	2,527	-0.20%
2024/04/16	4.3	184.06	3.1	185.05	185.00	1.2	2,493	0.05%
2024/04/15	5.1	191.43	5.1	190.51	190.50	0.1	2,500	0.00%
2024/04/12	0	200.00	0.1	200.00	199.00	-0.1	2,528	0.00%
2024/04/11	3	201.50	1	200.00	199.50	2	2,601	0.08%
2024/04/10	4	205.88	1	203.00	203.00	3	2,740	0.11%
2024/04/09	0	0.00	9	206.17	206.50	-9	2,765	-0.33%
2024/04/08	1	206.00	10	206.55	206.50	-9	2,794	-0.32%
2024/04/03	1	209.50	2	210.50	209.00	-1	2,805	-0.04%
2024/04/02	0.1	208.00	0	0.00	208.00	0.1	2,809	0.00%
2024/04/01	8.5	208.65	10	208.70	209.50	-1.6	2,812	-0.06%
2024/03/29	0	201.00	22	200.89	200.50	-22	2,785	-0.79%
2024/03/28	4.5	199.44	1.1	198.59	198.00	3.4	2,778	0.12%
2024/03/27	3	202.00	59.1	202.80	202.00	-56.1	2,823	-1.99%
2024/03/26	3.1	206.75	1	204.50	204.00	2.1	2,872	0.07%
2024/03/25	0.5	208.51	2	208.50	208.50	-1.5	2,937	-0.05%
2024/03/22	2	211.50	4	210.50	211.00	-2	2,996	-0.07%
2024/03/21	0	212.00	2	214.25	212.00	-2	3,036	-0.07%
2024/03/20	2.2	212.80	3	212.33	212.50	-0.8	3,096	-0.03%
2024/03/19	0.2	211.38	0.1	210.00	211.50	0.1	3,104	0.00%
2024/03/18	6	206.58	3.3	206.25	211.00	2.8	3,115	0.09%
2024/03/15	1.2	202.83	14.1	201.01	202.00	-12.9	3,110	-0.41%
2024/03/13	2.1	203.77	1.2	208.29	203.00	0.8	3,126	0.03%
2024/03/12	1.3	208.96	1.1	208.59	209.00	0.2	3,128	0.01%
2024/03/11	0	0.00	0	207.00	207.50	0	3,199	0.00%
2024/03/08	3.2	205.58	3.1	204.85	206.50	0.1	3,322	0.00%
2024/03/07	0.1	205.00	10	205.30	203.50	-9.9	3,378	-0.29%
2024/03/06	0	207.67	4.2	207.00	206.00	-4.2	3,388	-0.12%
2024/03/05	5	211.20	2.1	211.47	210.00	2.9	3,400	0.08%
2024/03/04	1	209.99	12	209.08	209.00	-11	3,442	-0.32%
2024/03/01	8.1	210.89	7.1	212.57	210.50	1	3,459	0.03%
2024/02/29	3.1	207.53	0	207.50	211.50	3.1	3,458	0.09%
2024/02/27	10.2	212.77	0.1	215.00	210.50	10.1	3,424	0.30%
2024/02/26	4.2	221.89	5	221.20	221.00	-0.9	3,357	-0.03%
2024/02/23	2	222.50	0	0.00	221.50	2	3,390	0.06%
2024/02/22	6.1	226.00	4	225.00	225.00	2.1	3,425	0.06%
2024/02/21	1	227.00	3.1	229.00	228.00	-2.1	3,411	-0.06%
2024/02/20	3.1	230.16	2	231.00	229.50	1.1	3,414	0.03%
2024/02/19	3.2	231.14	9.1	230.90	230.50	-5.9	3,454	-0.17%
2024/02/16	2.2	227.04	5	225.21	228.00	-2.9	3,462	-0.08%
2024/02/15	3.2	221.00	0.1	226.00	224.50	3.2	3,465	0.09%
2024/02/05	0	226.00	2.1	226.00	225.50	-2.1	3,451	-0.06%
2024/02/02	1.1	226.13	1.4	227.21	227.50	-0.3	3,491	-0.01%
2024/02/01	2	225.00	0	0.00	226.50	2	3,533	0.06%
2024/01/31	7	227.50	2	227.25	227.00	5	3,579	0.14%
2024/01/30	6	227.33	2	228.00	227.00	4	3,603	0.11%
2024/01/29	0.2	228.67	0	0.00	228.00	0.2	3,628	0.00%
2024/01/26	0	0.00	1	224.00	225.00	-1	3,738	-0.03%
2024/01/25	2	224.50	0.1	225.50	224.50	1.9	3,778	0.05%
2024/01/24	1	225.01	1	225.00	225.50	0	3,781	0.00%
2024/01/23	7	226.64	7	227.36	227.50	0	3,825	0.00%
2024/01/22	3.1	225.00	1	225.00	225.00	2.1	3,827	0.05%
2024/01/19	0.2	222.17	0.2	222.00	221.50	0	3,865	0.00%
2024/01/18	0.2	218.00	0	0.00	216.50	0.2	3,906	0.00%
2024/01/17	3	220.34	1	220.00	218.50	2	3,917	0.05%
2024/01/16	11.1	223.91	11	222.86	223.50	0.1	3,903	0.00%
2024/01/15	4.1	225.99	0	0.00	224.00	4.1	3,890	0.11%
2024/01/11	3	226.50	0	0.00	228.00	3	3,931	0.08%
2024/01/10	3	226.00	1	225.00	225.50	2	3,980	0.05%
2024/01/09	6.2	227.59	3.1	227.02	226.00	3.1	3,991	0.08%
2024/01/08	7.3	225.40	2	225.50	224.50	5.3	3,978	0.13%
2024/01/05	7.2	228.81	2.1	227.86	227.00	5.1	3,914	0.13%
2024/01/04	49.5	235.33	9	238.28	231.00	40.5	3,860	1.05%
2024/01/03	7.4	244.19	0.4	248.00	243.00	7	3,772	0.19%
2024/01/02	14.1	250.97	4	251.50	250.00	10	3,822	0.26%
2023/12/29	5.4	250.25	1.2	250.42	251.50	4.1	3,818	0.11%
2023/12/28	7.1	247.07	0	0.00	248.00	7.1	3,827	0.18%
2023/12/27	0	0.00	4	248.88	250.00	-4	3,836	-0.10%
2023/12/26	5	248.40	2	247.00	247.50	3	3,883	0.08%
2023/12/25	1.1	245.05	1	244.50	246.00	0.1	3,936	0.00%
2023/12/22	2.1	242.80	0	0.00	241.50	2.1	3,974	0.05%
2023/12/21	0	0.00	2	246.00	244.50	-2	3,952	-0.05%
2023/12/20	1	246.48	3	247.67	245.50	-2	3,964	-0.05%
2023/12/19	6	245.58	1	245.09	244.50	5	3,977	0.13%
2023/12/18	16	248.38	4	249.13	251.50	12	3,974	0.30%
2023/12/15	23	252.50	6.2	254.19	252.50	16.8	4,052	0.41%
2023/12/14	55	252.10	2.2	250.91	252.00	52.8	4,078	1.29%
2023/12/13	2.2	250.79	3	250.00	250.00	-0.8	4,157	-0.02%
2023/12/12	3.1	249.34	0	0.00	248.00	3.1	4,381	0.07%
2023/12/11	0.1	252.08	0.6	252.00	252.50	-0.5	4,415	-0.01%
2023/12/08	1	249.99	0	0.00	250.00	1	4,443	0.02%
2023/12/07	10	247.65	3.2	248.73	247.00	6.9	4,529	0.15%
2023/12/06	10.2	249.72	2	253.50	249.00	8.2	4,527	0.18%
2023/12/05	3.1	251.40	13	253.38	252.50	-9.9	4,476	-0.22%
2023/12/04	16	243.06	1	248.00	250.50	15	4,364	0.34%
2023/12/01	27	245.11	2	247.75	249.50	25	4,269	0.59%
2023/11/30	21.4	247.40	0	0.00	248.00	21.4	4,251	0.50%
2023/11/29	10	248.50	3.1	248.29	251.00	7	4,252	0.16%
2023/11/28	0	0.00	5	243.90	245.00	-5	4,208	-0.12%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/24	0	0.00	1	238.50	238.00	-1	4,195	-0.02%
2023/11/22	0	0.00	1	239.00	237.00	-1	4,265	-0.02%
2023/11/21	0.1	244.00	2.1	242.26	242.50	-2.1	4,264	-0.05%
2023/11/20	2	238.75	4	239.13	239.00	-2	4,280	-0.05%
2023/11/17	3.1	236.50	0	0.00	237.00	3.1	4,269	0.07%
2023/11/16	1.5	238.98	2	237.75	238.50	-0.6	4,271	-0.01%
2023/11/15	4.1	236.62	4.5	236.22	235.50	-0.5	4,240	-0.01%
2023/11/14	1	231.00	0	0.00	230.50	1	4,201	0.02%
2023/11/13	1	233.50	1.3	233.22	230.50	-0.3	4,221	-0.01%
2023/11/10	1.4	223.01	4	225.75	228.00	-2.7	4,226	-0.06%
2023/11/09	1.3	228.36	0	0.00	227.50	1.3	4,200	0.03%
2023/11/08	2.3	231.64	1.6	232.06	231.00	0.7	4,201	0.02%
2023/11/07	1.5	232.41	1	232.50	232.50	0.5	4,181	0.01%
2023/11/06	2.3	235.92	5	235.80	237.00	-2.7	4,201	-0.06%
2023/11/03	18.1	234.41	8.4	233.63	232.50	9.7	4,199	0.23%
2023/11/02	2	244.50	3	245.49	243.00	-1	4,130	-0.02%
2023/11/01	1	239.50	5	239.40	240.00	-4	4,126	-0.10%
2023/10/31	4.1	236.40	3	237.33	236.00	1.1	4,181	0.03%
2023/10/30	1	234.49	1	234.50	232.00	0	4,263	0.00%
2023/10/27	3	233.67	2	236.00	233.50	1	4,309	0.02%
2023/10/26	7	229.57	1.1	229.03	229.00	5.9	4,322	0.14%
2023/10/25	4	237.63	1	239.00	238.00	3	4,282	0.07%
2023/10/24	1	234.07	0.5	237.00	238.00	0.5	4,327	0.01%
2023/10/23	0	238.50	0	0.00	237.00	0	4,353	0.00%
2023/10/20	2	236.55	0	0.00	239.50	2	4,398	0.05%
2023/10/19	8	244.50	0	0.00	242.50	8	4,421	0.18%
2023/10/18	0.5	250.11	0	0.00	250.50	0.5	4,439	0.01%
2023/10/16	0	0.00	0.2	253.00	253.00	-0.2	4,580	0.00%
2023/10/13	1	257.00	0.2	257.50	257.00	0.9	4,789	0.02%
2023/10/12	0.2	256.67	1	258.00	256.50	-0.9	4,835	-0.02%
2023/10/11	8	260.00	8.1	257.14	260.00	-0.1	4,923	0.00%
2023/10/06	26.3	254.51	27	253.28	251.50	-0.7	5,040	-0.01%
2023/10/05	1.1	264.39	1.3	261.96	260.50	-0.2	5,050	0.00%
2023/10/04	11	262.59	9	258.00	264.00	2	5,058	0.04%
2023/10/03	5	264.30	3	267.50	262.00	2	5,070	0.04%
2023/10/02	10	268.90	12	270.04	267.50	-2	5,179	-0.04%
2023/09/28	8.5	266.56	9	269.22	266.50	-0.5	5,182	-0.01%
2023/09/27	10	264.59	12	263.67	265.00	-2	5,166	-0.04%
2023/09/26	10.5	264.36	9	268.16	263.00	1.5	5,193	0.03%
2023/09/25	10.1	268.79	12	268.08	269.00	-1.9	5,186	-0.04%
2023/09/22	3	261.50	5	265.40	267.00	-2	5,138	-0.04%
2023/09/21	22.1	262.25	22	261.30	263.50	0.1	5,088	0.00%
2023/09/20	8.1	263.95	5	269.09	260.50	3.1	5,100	0.06%
2023/09/19	10	271.25	12.3	272.99	271.00	-2.3	5,047	-0.05%
2023/09/18	16.1	272.81	15.3	271.11	272.50	0.8	4,983	0.02%
2023/09/15	2	266.04	23.5	267.96	272.00	-21.5	4,889	-0.44%
2023/09/14	1	257.00	4.4	257.25	259.00	-3.4	4,683	-0.07%
2023/09/13	2	259.00	1	259.00	257.50	1	4,665	0.02%
2023/09/12	5.1	258.80	7.1	257.37	260.50	-2	4,689	-0.04%
2023/09/11	0	0.00	4.3	250.62	251.00	-4.3	4,724	-0.09%
2023/09/08	2	248.48	0	0.00	249.00	2	4,791	0.04%
2023/09/07	1.1	250.81	1	250.50	250.00	0.1	4,860	0.00%
2023/09/06	0	249.00	0.1	248.50	249.00	0	4,890	0.00%
2023/09/05	3	248.50	1	248.00	248.00	2	4,945	0.04%
2023/09/04	0.2	245.04	6.2	246.61	250.00	-6	5,054	-0.12%
2023/09/01	1	242.50	2	242.00	243.00	-1	5,138	-0.02%
2023/08/31	1	242.49	2	241.75	241.50	-1	5,234	-0.02%
2023/08/30	0.1	243.58	0	0.00	243.00	0.1	5,299	0.00%
2023/08/29	3	243.00	4.1	244.73	244.00	-1.1	5,405	-0.02%
2023/08/28	1	234.50	4.2	236.95	236.50	-3.2	5,416	-0.06%
2023/08/25	2.1	232.26	1	232.00	231.00	1.1	5,489	0.02%
2023/08/24	0.1	240.50	2.1	238.86	239.50	-2	5,579	-0.04%
2023/08/23	2	229.50	2.1	231.00	230.50	-0.1	5,698	0.00%
2023/08/22	2.1	230.02	5	228.90	229.50	-2.9	5,872	-0.05%
2023/08/21	3.1	228.50	2.2	228.17	228.00	1	6,151	0.02%
2023/08/18	3	232.67	2	231.00	231.00	1	6,247	0.02%
2023/08/17	9	232.45	8.1	233.67	236.50	0.9	6,326	0.01%
2023/08/16	5	237.90	5	240.39	236.00	0	6,441	0.00%
2023/08/15	5	234.00	5	235.70	236.50	0	6,553	0.00%
2023/08/14	6.4	231.08	6	233.92	232.00	0.4	6,639	0.01%
2023/08/11	8	238.88	7	242.07	238.50	1	6,726	0.01%
2023/08/10	8.2	241.33	9	243.06	238.50	-0.8	6,828	-0.01%
2023/08/09	10	246.55	13	247.77	247.00	-3	6,830	-0.04%
2023/08/08	16.2	247.56	10	245.00	245.00	6.2	6,867	0.09%
2023/08/07	5	251.50	7	253.21	250.50	-2	6,877	-0.03%
2023/08/04	16.1	251.98	15	250.33	252.50	1.1	6,923	0.02%
2023/08/02	14.4	252.16	10	252.80	251.50	4.4	7,040	0.06%
2023/08/01	2	249.28	0	0.00	249.50	2	7,091	0.03%
2023/07/31	4.2	248.11	0	249.00	248.00	4.1	7,135	0.06%
2023/07/28	10.1	253.98	11	251.86	254.50	-0.9	7,229	-0.01%
2023/07/27	7.1	250.86	9.4	252.10	250.00	-2.3	7,271	-0.03%
2023/07/26	13.1	258.06	10.2	260.06	254.50	2.9	7,344	0.04%
2023/07/25	11.3	260.48	9	264.94	258.00	2.3	7,480	0.03%
2023/07/24	11	262.86	14	262.04	261.50	-3	7,518	-0.04%
2023/07/21	16	259.34	11	261.55	258.00	5	7,599	0.07%
2023/07/20	10.1	267.02	13.1	268.94	267.00	-3.1	7,689	-0.04%
2023/07/19	15.1	274.76	11	267.41	266.50	4.1	7,723	0.05%
2023/07/18	16.4	268.90	25.4	273.63	275.50	-9	7,678	-0.12%
2023/07/17	2	263.77	2.1	262.57	262.50	-0.1	7,491	0.00%
2023/07/14	14.1	269.14	18.1	266.82	266.00	-4.1	7,540	-0.05%
2023/07/13	8.2	264.46	5.5	262.91	264.50	2.7	7,468	0.04%
2023/07/12	6	250.17	4	254.00	254.50	2	7,352	0.03%
2023/07/11	1.3	247.58	2.3	246.87	247.00	-1	7,336	-0.01%
2023/07/10	6.4	243.72	6.6	244.30	243.50	-0.2	7,441	0.00%
2023/07/07	11.4	248.23	1.1	247.27	246.50	10.3	7,447	0.14%
2023/07/06	6.2	256.23	1	256.00	255.50	5.2	7,352	0.07%
2023/07/05	1.2	262.48	1.1	263.98	261.50	0.1	7,356	0.00%
2023/07/04	1.2	263.10	2.1	262.04	262.00	-0.9	7,334	-0.01%
2023/07/03	1	267.50	2	269.50	270.00	-1	7,384	-0.01%
2023/06/30	2	261.01	0	0.00	264.00	2	7,531	0.03%
2023/06/29	1.1	263.09	1	265.00	262.50	0.1	7,637	0.00%
2023/06/28	3.2	265.80	1.4	267.30	262.00	1.8	7,679	0.02%
2023/06/27	1.2	270.29	0.6	270.38	268.50	0.6	7,779	0.01%
2023/06/26	0.1	276.50	0	275.50	275.00	0.1	7,818	0.00%
2023/06/20	0.1	282.50	6	278.33	281.50	-5.9	8,127	-0.07%
2023/06/19	2	277.26	0	0.00	278.00	2	8,249	0.02%
2023/06/16	3	279.00	0	0.00	279.50	3	8,322	0.04%
2023/06/15	10.2	282.69	3.1	284.87	281.00	7.1	8,296	0.08%
2023/06/14	3.2	294.02	2	293.75	293.50	1.2	8,249	0.01%
2023/06/13	3.3	290.99	1	292.50	293.00	2.3	8,253	0.03%
2023/06/12	0	0.00	3	283.33	286.00	-3	8,243	-0.04%
2023/06/09	0	284.00	1	284.50	284.50	-1	8,308	-0.01%
2023/06/08	5.6	282.21	3.2	283.78	282.00	2.4	8,401	0.03%
2023/06/07	7.5	291.26	7	293.21	290.00	0.5	8,463	0.01%
2023/06/06	10.5	298.00	9	298.61	296.50	1.5	8,514	0.02%
2023/06/05	11.1	305.87	10	307.85	305.00	1.1	8,504	0.01%
2023/06/02	1.3	307.43	3.2	305.56	308.00	-1.9	8,495	-0.02%
2023/06/01	9.4	298.48	9	301.50	298.50	0.4	8,464	0.00%
2023/05/31	10.1	302.42	15	298.73	303.00	-4.9	8,667	-0.06%
2023/05/30	9.6	295.96	8	299.06	294.00	1.6	8,725	0.02%
2023/05/29	13.2	304.74	10	308.53	302.50	3.2	8,686	0.04%
2023/05/26	9	306.94	10	307.99	303.00	-1	8,597	-0.01%
2023/05/25	15	302.10	17.5	300.87	302.50	-2.5	8,464	-0.03%
2023/05/24	15	287.63	10.2	288.95	292.00	4.8	8,223	0.06%
2023/05/23	12	288.17	10	283.60	289.00	2	8,138	0.03%
2023/05/22	5.4	286.09	3	291.98	281.50	2.4	8,079	0.03%
2023/05/19	7.2	292.97	9	290.17	293.00	-1.9	7,965	-0.02%
2023/05/18	9.1	287.98	8	292.31	285.50	1.1	7,929	0.01%
2023/05/17	13.1	287.31	9	288.50	286.50	4.1	7,927	0.05%
2023/05/16	10.1	288.91	9.2	287.41	288.50	0.9	7,854	0.01%
2023/05/15	1.1	286.43	0	0.00	281.00	1.1	7,773	0.01%
2023/05/12	11	285.41	16.1	282.51	287.00	-5.1	7,789	-0.07%
2023/05/11	1	283.00	1	281.50	278.00	0	7,758	0.00%
2023/05/10	6	283.00	28	284.43	282.50	-22	7,761	-0.28%
2023/05/09	12	282.96	19.3	285.21	287.50	-7.3	7,767	-0.09%
2023/05/08	9	282.06	14.3	284.41	281.00	-5.3	7,773	-0.07%
2023/05/05	10.1	276.65	11	274.10	277.50	-1	7,758	-0.01%
2023/05/04	15.2	271.04	13	270.27	272.50	2.2	7,857	0.03%
2023/05/03	11	276.23	18.1	275.75	276.00	-7.1	7,900	-0.09%
2023/05/02	11	277.73	11	277.14	277.50	0	7,915	0.00%
2023/04/28	7	274.86	7.4	274.82	274.50	-0.4	7,942	-0.01%
2023/04/27	8	263.88	7	266.29	266.50	1	7,815	0.01%
2023/04/26	31	266.45	16	261.97	269.00	15	7,812	0.19%
2023/04/25	14	267.03	14	268.43	258.00	0	7,838	0.00%
2023/04/24	12	264.75	9.2	260.54	268.50	2.8	7,743	0.04%
2023/04/21	11	258.91	12	260.46	260.00	-1	7,734	-0.01%
2023/04/20	14.1	255.64	11	256.45	255.00	3.1	7,732	0.04%
2023/04/19	3.3	257.04	0.1	255.50	254.00	3.2	7,858	0.04%
2023/04/18	0.1	265.50	0	0.00	263.00	0.1	7,907	0.00%
2023/04/17	2	263.48	1	265.50	264.50	1	8,079	0.01%
2023/04/14	8	265.00	5	265.40	263.00	3	8,253	0.04%
2023/04/13	12.2	268.27	6	271.41	264.00	6.2	8,265	0.08%
2023/04/12	2	273.04	2	274.00	274.50	0	8,201	0.00%
2023/04/11	6.2	274.08	7	276.21	274.00	-0.9	8,246	-0.01%
2023/04/10	4.1	270.85	41	275.23	275.50	-36.9	8,270	-0.45%
2023/04/07	2.1	275.47	2	275.00	274.00	0.1	8,272	0.00%
2023/04/06	3.2	273.65	1	273.00	274.50	2.2	8,283	0.03%
2023/03/31	9	283.17	10.2	285.36	283.00	-1.2	8,310	-0.01%
2023/03/30	12	279.83	10.1	278.96	281.00	1.9	8,315	0.02%
2023/03/29	5	272.40	6	275.17	272.00	-1	8,478	-0.01%
2023/03/28	2.3	276.83	34.6	277.38	273.50	-32.3	8,836	-0.37%
2023/03/27	45	283.21	8.6	285.44	285.50	36.5	8,862	0.41%
2023/03/24	6.1	283.84	12.3	285.68	286.50	-6.2	9,014	-0.07%
2023/03/23	7.1	279.12	6	278.08	280.50	1.1	8,871	0.01%
2023/03/22	16.2	276.13	15	276.07	275.50	1.2	8,921	0.01%
2023/03/21	11.1	265.24	12.6	267.27	269.00	-1.5	8,944	-0.02%
2023/03/20	3.1	263.16	2	263.50	262.50	1.1	8,933	0.01%
2023/03/17	14.1	262.46	13.2	262.66	261.00	0.9	9,094	0.01%
2023/03/16	1	259.00	0.1	260.50	259.00	1	9,229	0.01%
2023/03/15	5	262.30	5	262.70	259.50	0	9,580	0.00%
2023/03/14	12.1	259.39	11	262.45	260.00	1.1	9,712	0.01%
2023/03/13	10.1	261.16	8	261.06	266.00	2.1	9,889	0.02%
2023/03/10	16.1	262.08	14.2	264.27	260.00	1.9	9,931	0.02%
2023/03/09	16.2	267.25	20.4	267.53	266.50	-4.2	10,174	-0.04%
2023/03/08	10	262.60	13	258.00	263.00	-3	10,063	-0.03%
2023/03/07	6	258.33	6.2	259.14	258.50	-0.2	10,084	0.00%
2023/03/06	11	262.63	12.2	261.95	261.00	-1.2	10,128	-0.01%
2023/03/03	21.1	261.44	36.3	260.56	259.00	-15.2	10,261	-0.15%
2023/03/02	5	249.19	10.1	247.44	250.50	-5	10,165	-0.05%
2023/03/01	9	233.89	5	234.60	240.50	4	10,116	0.04%
2023/02/24	16.1	236.78	16.1	238.10	235.00	0	10,158	0.00%
2023/02/23	5	240.60	4	241.63	243.00	1	10,183	0.01%
2023/02/22	11	240.64	11	243.45	240.00	0	10,408	0.00%
2023/02/21	3	247.00	4	245.50	247.00	-1	10,602	-0.01%
2023/02/20	1	245.54	0.1	246.50	244.00	0.9	10,845	0.01%
2023/02/17	5	245.50	7	245.64	245.50	-2	11,153	-0.02%
2023/02/16	4	247.25	2	246.25	247.50	2	11,793	0.02%
2023/02/15	5.3	238.29	3	240.33	244.00	2.3	11,900	0.02%
2023/02/14	2	239.00	2	238.75	238.50	0	11,952	0.00%
2023/02/13	9.4	235.82	10	235.80	233.00	-0.6	12,322	-0.01%
2023/02/10	2.2	238.16	2	238.75	237.00	0.2	12,572	0.00%
2023/02/08	6	246.67	0	0.00	244.00	6	12,976	0.05%
2023/02/07	8.1	243.51	9	242.72	244.00	-0.9	13,058	-0.01%
2023/02/06	6.3	241.17	6	240.92	239.00	0.3	13,207	0.00%
2023/02/03	10.1	259.09	15	258.83	255.00	-4.9	13,161	-0.04%
2023/02/02	7	258.51	7.1	260.33	264.50	-0.1	13,207	0.00%
2023/02/01	8	253.94	15.1	254.66	255.50	-7.1	13,225	-0.05%
2023/01/31	3.1	247.42	3.1	244.68	243.00	0	13,197	0.00%
2023/01/30	2.6	242.40	6.3	243.67	246.00	-3.7	13,404	-0.03%
2023/01/17	0	233.54	0	0.00	234.50	0	13,495	0.00%
2023/01/16	2.1	231.81	4.5	233.00	233.00	-2.4	13,839	-0.02%
2023/01/13	6	231.76	17	233.41	230.00	-11	14,000	-0.08%
2023/01/12	2	233.50	4	235.13	232.00	-2	14,152	-0.01%
2023/01/11	5.1	238.97	2.2	238.10	234.00	2.9	14,447	0.02%
2023/01/10	4.2	233.51	3	233.67	236.50	1.2	14,660	0.01%
2023/01/09	4.2	233.35	5.3	234.06	236.00	-1.2	14,843	-0.01%
2023/01/06	4	225.25	4.1	224.28	227.50	-0.1	14,819	0.00%
2023/01/05	12.1	223.23	3	219.67	219.50	9.1	14,815	0.06%
2023/01/04	19.1	226.58	11	224.09	223.00	8.1	14,728	0.06%
2023/01/03	7.3	231.29	3.1	227.53	233.00	4.2	14,662	0.03%
2022/12/30	7.1	230.87	3.7	228.34	227.00	3.4	14,732	0.02%
2022/12/29	6.8	231.73	6	229.50	231.00	0.8	14,768	0.01%
2022/12/28	1	237.50	1.4	235.71	231.50	-0.4	14,913	0.00%
2022/12/27	1	241.98	1.3	240.15	238.00	-0.3	15,074	0.00%
2022/12/26	0	238.50	0.1	238.50	237.00	-0.1	15,149	0.00%
2022/12/23	3.4	238.38	2	241.50	242.00	1.4	15,276	0.01%
2022/12/22	6.1	239.55	3.3	236.94	243.00	2.8	15,283	0.02%
2022/12/21	20.2	236.72	14.2	234.75	237.00	6	15,279	0.04%
2022/12/20	19.3	245.13	17	246.44	241.50	2.3	15,189	0.02%
2022/12/19	10.2	258.28	6	259.25	257.00	4.2	14,930	0.03%
2022/12/16	12.1	261.59	24	261.52	260.00	-11.9	14,855	-0.08%
2022/12/15	3.1	273.99	3	272.67	274.00	0.1	14,757	0.00%
2022/12/14	4.4	273.75	5	273.80	274.00	-0.6	14,743	0.00%
2022/12/13	11.1	277.75	9.3	278.73	270.00	1.8	14,790	0.01%
2022/12/12	6.1	280.69	8	278.69	281.00	-1.9	14,675	-0.01%
2022/12/09	17.4	283.50	16	288.53	281.50	1.4	14,751	0.01%
2022/12/08	37	285.42	29	281.83	287.00	8	14,641	0.05%
2022/12/07	40.4	283.70	30	286.42	278.50	10.4	14,622	0.07%
2022/12/06	8.1	309.90	29.1	310.91	304.50	-21	14,293	-0.15%
2022/12/05	16	308.81	14.6	308.48	310.50	1.4	14,155	0.01%
2022/12/02	27.1	291.80	16	290.66	295.50	11.1	13,957	0.08%
2022/12/01	49.2	293.83	56.6	291.08	286.50	-7.4	13,977	-0.05%
2022/11/30	7	268.86	9.1	268.19	269.50	-2.1	13,656	-0.02%
2022/11/29	4.1	267.76	6.2	266.88	267.00	-2.1	13,768	-0.02%
2022/11/28	5.4	271.12	7	271.64	273.00	-1.6	13,889	-0.01%
2022/11/25	30	275.20	11.3	273.41	271.00	18.7	14,066	0.13%
2022/11/24	6.1	266.52	13	266.04	270.00	-6.9	13,891	-0.05%
2022/11/23	7	262.00	3	262.17	259.00	4	13,814	0.03%
2022/11/22	8	259.69	8	261.13	262.00	0	13,857	0.00%
2022/11/21	3	261.00	6	260.08	261.00	-3	13,867	-0.02%
2022/11/18	17.1	263.33	16	259.56	258.00	1.1	13,855	0.01%
2022/11/17	16.2	268.89	14	269.11	267.50	2.2	13,777	0.02%
2022/11/16	15	269.43	17	269.88	272.50	-2	13,810	-0.01%
2022/11/15	20.1	266.28	23	266.68	270.50	-3	13,909	-0.02%
2022/11/14	27.4	269.82	49.4	263.13	263.00	-22	13,834	-0.16%
2022/11/11	0	0.00	23	256.50	256.50	-23	13,368	-0.17%
2022/11/10	20	232.90	10	232.85	233.50	10	13,309	0.08%
2022/11/09	14	229.61	28.3	231.83	234.50	-14.3	13,340	-0.11%
2022/11/08	16	221.03	15.2	220.11	219.00	0.8	13,260	0.01%
2022/11/07	20	215.28	14	216.07	214.50	6	13,156	0.05%
2022/11/04	19.2	214.57	19	213.42	217.00	0.2	13,147	0.00%
2022/11/03	12	215.62	14.1	214.50	217.00	-2.1	12,958	-0.02%
2022/11/02	6	209.00	59.3	212.29	217.50	-53.2	12,985	-0.41%
2022/11/01	13.2	209.80	32	209.48	208.50	-18.8	12,849	-0.15%
2022/10/31	6.2	212.30	3	211.66	211.50	3.1	12,874	0.02%
2022/10/28	67	207.10	68	210.12	208.50	-1	12,879	-0.01%
2022/10/27	8.1	203.44	17	204.62	207.00	-8.9	12,750	-0.07%
2022/10/26	19	203.26	16	202.19	199.50	3	12,741	0.02%
2022/10/25	74.1	208.62	81	207.99	207.00	-6.9	12,665	-0.05%
2022/10/24	38	207.25	49.2	207.68	207.50	-11.2	12,654	-0.09%
2022/10/21	109.1	199.86	102	199.20	195.00	7.1	12,710	0.06%	大買/大賣/
2022/10/20	96.1	196.95	94	198.43	199.50	2.1	12,735	0.02%
2022/10/19	5.3	208.69	8	207.81	205.00	-2.7	12,665	-0.02%
2022/10/18	15	198.70	24	200.50	201.00	-9	12,497	-0.07%
2022/10/17	17	191.71	15	192.93	195.00	2	12,474	0.02%
2022/10/14	5	190.30	14	193.82	195.50	-9	12,509	-0.07%
2022/10/13	16	185.22	15	181.80	178.00	1	12,619	0.01%
2022/10/12	11	188.09	7	189.79	189.00	4	12,571	0.03%
2022/10/11	27	191.65	12	193.96	187.50	15	12,616	0.12%
2022/10/07	20	203.50	6	205.50	204.00	14	12,604	0.11%
2022/10/06	5	201.20	7	204.50	207.00	-2	12,628	-0.02%
2022/10/05	11	203.23	11	203.68	200.50	0	12,668	0.00%
2022/10/04	26	198.42	26	197.77	198.00	0	12,570	0.00%
2022/10/03	9	187.84	4	188.00	188.50	5	12,519	0.04%
2022/09/30	2	183.25	2	182.50	189.00	0	12,630	0.00%
2022/09/29	4	189.25	1	186.00	186.00	3	12,684	0.02%
2022/09/28	15	190.26	12	189.92	187.00	3	12,715	0.02%
2022/09/27	16	196.50	14	196.07	200.00	2	12,759	0.02%
2022/09/26	4.1	200.32	4	194.75	193.00	0.1	12,737	0.00%
2022/09/23	7	206.64	7	207.71	205.00	0	12,722	0.00%
2022/09/22	18	208.03	9	209.06	207.00	9	12,698	0.07%
2022/09/21	4	218.50	5	215.80	216.00	-1	12,641	-0.01%
2022/09/20	14	218.79	16	217.63	220.50	-2	12,644	-0.02%
2022/09/19	12	222.21	12	222.50	222.00	0	12,513	0.00%
2022/09/16	26	223.43	13	225.00	221.50	13	12,492	0.10%
2022/09/15	1	228.50	2	231.99	228.00	-1	12,403	-0.01%
2022/09/14	20	228.27	13	230.27	229.50	7	12,408	0.06%
2022/09/13	2	243.00	0.1	244.50	240.00	2	12,285	0.02%
2022/09/12	7	248.07	7	247.71	246.50	0	12,262	0.00%
2022/09/08	2	241.50	0	0.00	242.00	2	12,336	0.02%
2022/09/07	21.1	238.12	21	240.38	242.00	0.1	12,397	0.00%
2022/09/06	1	252.50	1.1	250.68	250.50	-0.1	12,319	0.00%
2022/09/05	7.1	249.49	8	250.75	247.50	-0.9	12,305	-0.01%
2022/09/02	11	245.50	8	247.81	243.00	3	12,206	0.02%
2022/09/01	14	252.82	1.6	251.41	244.50	12.4	12,032	0.10%
2022/08/31	1.3	267.69	2	265.00	270.50	-0.7	11,794	-0.01%
2022/08/30	5.3	266.57	3	267.33	267.50	2.3	11,767	0.02%
2022/08/29	10	262.50	7	264.14	266.50	3	11,715	0.03%
2022/08/26	5	282.00	2	283.00	278.00	3	11,605	0.03%
2022/08/25	3	273.67	3	276.50	276.00	0	11,562	0.00%
2022/08/24	9	271.22	6.5	271.35	270.00	2.5	11,603	0.02%
2022/08/23	67.6	278.43	4	280.38	274.00	63.6	11,453	0.56%
2022/08/22	20.8	295.06	11.2	298.52	288.00	9.6	11,245	0.09%
2022/08/19	6.3	284.94	7.2	291.18	295.00	-0.9	10,925	-0.01%
2022/08/18	5.2	275.34	5.1	276.93	281.50	0.1	10,763	0.00%
2022/08/17	4.2	279.56	5.2	277.51	278.00	-1	10,705	-0.01%
2022/08/16	5	281.70	2	281.00	277.00	3	10,591	0.03%
2022/08/15	6	278.00	6.3	277.57	282.00	-0.3	10,432	0.00%
2022/08/12	2	257.00	14.2	260.79	261.50	-12.2	10,094	-0.12%
2022/08/11	5.6	255.59	31	255.39	254.00	-25.5	9,930	-0.26%
2022/08/10	31	245.89	42	252.44	245.50	-11	9,778	-0.11%
2022/08/09	1	249.50	0	0.00	249.00	1	9,654	0.01%
2022/08/08	0	248.00	0	0.00	246.50	0	9,525	0.00%
2022/08/05	41	243.93	13	244.35	244.00	28	9,468	0.30%
2022/08/04	7	236.36	8	235.94	234.50	-1	9,353	-0.01%
2022/08/03	1	238.00	1	232.50	234.00	0	9,176	0.00%
2022/08/02	7	236.07	2	237.25	238.00	5	9,128	0.05%
2022/08/01	3	230.50	8	239.88	243.50	-5	8,992	-0.06%
2022/07/29	1	240.00	8	242.94	240.50	-7	8,840	-0.08%
2022/07/28	41.1	244.76	11	244.77	238.50	30.1	8,673	0.35%
2022/07/27	4	259.00	3	256.83	263.50	1	8,248	0.01%
2022/07/26	4	267.13	2	270.25	254.50	2	7,993	0.03%
2022/07/25	5	278.70	6	278.50	272.00	-1	7,811	-0.01%
2022/07/22	12	283.37	3	282.17	278.50	9	7,679	0.12%
2022/07/21	5.2	275.24	5	277.80	282.00	0.2	7,498	0.00%
2022/07/20	7	263.93	17	269.50	266.50	-10	7,230	-0.14%
2022/07/19	2	255.99	1	255.00	253.00	1	7,063	0.01%
2022/07/18	5	256.30	12	259.29	259.00	-7	7,012	-0.10%
2022/07/15	16	247.41	16	248.31	253.50	0	6,872	0.00%
2022/07/14	4	242.25	2	241.50	247.00	2	6,744	0.03%
2022/07/13	1	246.50	3	251.83	242.00	-2	6,583	-0.03%
2022/07/12	3	242.17	6	242.83	238.50	-3	6,465	-0.05%
2022/07/11	12	255.29	4	250.63	248.50	8	6,373	0.13%
2022/07/08	9	255.78	9	260.44	262.00	0	6,216	0.00%
2022/07/07	4	246.01	7.1	246.89	251.50	-3.1	5,992	-0.05%
2022/07/06	1	250.00	1	246.01	243.00	0	5,833	0.00%
2022/07/05	1	238.50	3	246.33	247.00	-2	5,761	-0.03%
2022/07/04	10	253.85	8	252.69	244.00	2	5,570	0.04%
2022/07/01	11	259.59	3	247.33	244.00	8	5,428	0.15%
2022/06/30	6	265.42	6	262.67	260.50	0	5,294	0.00%
2022/06/29	3	279.50	4	278.75	273.50	-1	5,213	-0.02%
2022/06/28	8	294.13	2	289.50	289.50	6	5,134	0.12%
2022/06/27	0.1	306.94	4	308.38	312.50	-3.9	5,099	-0.08%
2022/06/24	2	290.75	2.1	284.58	284.50	-0.1	5,038	0.00%
2022/06/23	5	294.00	5	290.00	286.50	0	4,981	0.00%
2022/06/22	8	303.06	6.2	294.55	294.00	1.8	4,931	0.04%
2022/06/21	2	308.26	6	311.67	314.00	-4	4,846	-0.08%
2022/06/20	1	300.00	2	299.75	299.00	-1	4,812	-0.02%
2022/06/17	1	321.50	1	317.00	316.00	0	4,736	0.00%
2022/06/16	9	328.44	5	321.90	316.00	4	4,613	0.09%
2022/06/15	10	336.65	11	329.05	329.50	-1	4,489	-0.02%
2022/06/14	9	341.67	4	342.50	343.00	5	4,421	0.11%
2022/06/13	14	347.46	2	346.00	345.00	12	4,377	0.27%
2022/06/10	15	362.20	6	362.33	365.00	9	4,379	0.21%
2022/06/09	0	372.00	2	371.25	372.00	-2	4,350	-0.05%
2022/06/08	3	367.17	0	0.00	365.00	3	4,333	0.07%
2022/06/07	3	366.51	2	368.25	367.50	1	4,335	0.02%
2022/06/06	0	0.00	2	376.75	373.00	-2	4,331	-0.05%
2022/06/02	2	367.76	1	371.50	372.00	1	4,373	0.02%
2022/06/01	15.3	376.40	4	377.13	371.00	11.3	4,385	0.26%
2022/05/31	5	393.00	1.1	394.32	394.50	3.9	4,295	0.09%
2022/05/30	3	392.50	12	391.46	395.00	-9	4,324	-0.21%
2022/05/27	1	378.50	4	375.50	376.50	-3	4,282	-0.07%
2022/05/26	7	375.71	1	385.00	368.00	6	4,372	0.14%
2022/05/25	11	371.55	11	374.64	381.00	0	4,314	0.00%
2022/05/24	6.1	381.72	4	389.25	380.00	2.1	4,219	0.05%
2022/05/23	1	403.50	0	0.00	397.50	1	4,195	0.02%
2022/05/20	7	405.36	4	402.50	401.50	3	4,207	0.07%
2022/05/19	1	406.48	4	404.25	407.50	-3	4,241	-0.07%
2022/05/18	12	413.38	12	414.42	414.00	0	4,263	0.00%
2022/05/17	2	402.00	1	406.00	407.50	1	4,259	0.02%
2022/05/16	17	401.65	13	402.69	401.00	4	4,301	0.09%
2022/05/13	0	0.00	2	387.25	398.00	-2	4,277	-0.05%
2022/05/12	3	387.00	8	383.38	381.00	-5	4,265	-0.12%
2022/05/11	1	392.51	0	0.00	391.00	1	4,229	0.02%
2022/05/10	1	399.99	1	404.00	404.00	0	4,228	0.00%
2022/05/09	1	396.50	0	0.00	395.00	1	4,273	0.02%
2022/05/06	1	400.51	0	0.00	401.50	1	4,351	0.02%
2022/05/05	3	417.50	3	417.00	418.00	0	4,332	0.00%
2022/05/04	10	406.55	6	406.67	398.50	4	4,312	0.09%
2022/05/03	0	400.00	2	398.75	399.50	-2	4,350	-0.05%
2022/04/29	5	403.90	7	406.00	404.00	-2	4,417	-0.05%
2022/04/28	4	400.63	6	400.50	395.00	-2	4,424	-0.05%
2022/04/27	10	394.60	7.5	396.29	409.00	2.5	4,415	0.06%
2022/04/26	3	409.16	9	406.23	406.00	-6	4,382	-0.14%
2022/04/25	5	405.40	2	407.73	406.50	3	4,401	0.07%
2022/04/22	1.2	438.35	0	0.00	434.50	1.2	4,379	0.03%
2022/04/20	0	457.50	1	455.50	458.50	-1	4,406	-0.02%
2022/04/18	0	441.00	0	0.00	440.50	0	4,468	0.00%
2022/04/15	2	441.51	0	0.00	441.00	2	4,550	0.04%
2022/04/14	1	471.50	1	471.50	467.00	0	4,539	0.00%
2022/04/13	6	462.83	1	463.50	466.00	5	4,553	0.11%
2022/04/12	1	460.50	5	450.40	454.00	-4	4,575	-0.09%
2022/04/11	10.2	473.49	6	483.92	455.00	4.2	4,551	0.09%
2022/04/08	5	506.20	1	502.00	498.00	4	4,520	0.09%
2022/04/07	2.1	509.95	4	516.50	509.00	-1.9	4,488	-0.04%
2022/04/06	3	513.33	5	508.80	516.00	-2	4,446	-0.04%
2022/04/01	1	520.00	8	516.13	526.00	-7	4,428	-0.16%
2022/03/31	5	527.00	0	0.00	524.00	5	4,442	0.11%
2022/03/30	1	538.00	2	539.50	537.00	-1	4,433	-0.02%
2022/03/29	2	517.50	2	521.50	522.00	0	4,437	0.00%
2022/03/28	2	512.00	0	0.00	511.00	2	4,429	0.05%
2022/03/25	0	0.00	5	520.00	518.00	-5	4,437	-0.11%
2022/03/24	1	511.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	1	513.00	7	514.43	514.00	-6	4,439	-0.14%
2022/03/22	7	492.57	2	496.00	490.00	5	4,435	0.11%
2022/03/21	10	485.00	5	487.50	488.50	5	4,483	0.11%
2022/03/18	1	480.00	1	485.00	480.50	0	4,509	0.00%
2022/03/17	0	490.00	1	486.50	489.50	-1	4,508	-0.02%
2022/03/16	1	458.50	2	460.25	460.00	-1	4,481	-0.02%
2022/03/15	7	460.50	5	461.50	458.50	2	4,464	0.04%
2022/03/14	1	496.00	3	480.67	485.00	-2	4,419	-0.05%
2022/03/11	2	489.99	1	483.00	489.00	1	4,433	0.02%
2022/03/10	3	500.17	4	500.25	498.50	-1	4,467	-0.02%
2022/03/09	6	483.75	0.1	489.00	486.50	5.9	4,471	0.13%
2022/03/08	4	486.63	2	495.75	475.50	2	4,524	0.04%
2022/03/07	8.1	497.91	0	0.00	494.50	8.1	4,516	0.18%
2022/03/04	3	538.34	9	543.78	547.00	-6	4,550	-0.13%
2022/03/03	8.1	554.42	0	0.00	535.00	8.1	4,564	0.18%
2022/03/02	9	542.03	8	542.38	548.00	1	4,631	0.02%
2022/03/01	7	544.86	3.1	545.23	539.00	3.9	4,670	0.08%
2022/02/25	4	529.00	9	529.33	524.00	-5	4,634	-0.11%
2022/02/24	4	522.00	5.1	518.25	512.00	-1.1	4,608	-0.02%
2022/02/23	1	527.00	1	529.00	529.00	0	4,578	0.00%
2022/02/22	1	517.85	3	523.00	521.00	-2	4,598	-0.04%
2022/02/21	9	536.67	5	532.20	533.00	4	4,628	0.09%
2022/02/18	0	0.00	0.1	537.00	536.00	-0.1	4,626	0.00%
2022/02/17	2	527.00	0	0.00	525.00	2	4,648	0.04%
2022/02/16	0	0.00	5	524.61	528.00	-5	4,739	-0.11%
2022/02/15	3	505.00	2	505.50	502.00	1	4,807	0.02%
2022/02/14	3.2	500.26	1	496.99	496.00	2.2	4,926	0.04%
2022/02/11	1	516.06	11	518.27	514.00	-10	5,001	-0.20%
2022/02/10	1	526.00	6	517.67	516.00	-5	5,059	-0.10%
2022/02/09	2	514.00	2	519.00	526.00	0	5,105	0.00%
2022/02/08	5.1	495.92	6	501.42	506.00	-1	5,149	-0.02%
2022/02/07	0	480.00	1	474.50	478.00	-1	5,192	-0.02%
2022/01/26	2	478.25	2	472.00	472.00	0	5,269	0.00%
2022/01/25	1.1	487.26	0.8	485.64	477.00	0.3	5,410	0.01%
2022/01/24	1.1	482.91	1.6	490.71	496.00	-0.5	5,518	-0.01%
2022/01/21	12.1	498.08	1	495.00	490.50	11.1	5,596	0.20%
2022/01/20	1.1	525.81	1	519.00	526.00	0.1	5,627	0.00%
2022/01/19	2	523.01	0	0.00	519.00	2	5,821	0.03%
2022/01/18	3	546.33	4	541.75	545.00	-1	5,860	-0.02%
2022/01/17	2.2	520.16	4	526.00	528.00	-1.8	5,876	-0.03%
2022/01/14	5	506.20	2	509.00	514.00	3	5,944	0.05%
2022/01/13	2	515.01	4	515.26	520.00	-2	6,018	-0.03%
2022/01/12	5	511.00	0	0.00	505.00	5	6,150	0.08%
2022/01/11	5	513.60	1	509.00	509.00	4	6,285	0.06%
2022/01/10	4	523.00	2	526.00	517.00	2	6,323	0.03%
2022/01/07	1.5	561.99	1	561.00	558.00	0.5	6,329	0.01%
2022/01/06	1	572.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	1	594.00	2	586.00	589.00	-1	6,501	-0.02%
2022/01/04	9	589.33	7	585.71	585.00	2	6,518	0.03%
2022/01/03	4	582.75	6	585.83	583.00	-2	6,579	-0.03%
2021/12/28	1	577.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	1	576.00	2	576.50	576.00	-1	6,985	-0.01%
2021/12/24	4.1	575.98	4	567.50	567.00	0.1	7,055	0.00%
2021/12/23	4	575.75	5.1	576.69	573.00	-1.1	7,209	-0.02%
2021/12/22	3	574.33	2	571.50	571.00	1	7,317	0.01%
2021/12/21	1	575.00	1	570.00	577.00	0	7,389	0.00%
2021/12/20	23	569.70	21	569.52	565.00	2	7,459	0.03%
2021/12/17	0	0.00	2	575.00	565.00	-2	7,547	-0.03%
2021/12/16	7	579.86	6	571.83	572.00	1	7,602	0.01%
2021/12/15	1.1	554.27	7	565.43	575.00	-5.9	7,603	-0.08%
2021/12/14	7	555.57	1.2	553.95	556.00	5.8	7,611	0.08%
2021/12/13	2	575.50	2	574.50	574.00	0	7,668	0.00%
2021/12/10	2	571.53	3	577.00	572.00	-1	7,717	-0.01%
2021/12/09	5	588.60	5	590.40	586.00	0	7,738	0.00%
2021/12/08	2	592.48	3	599.00	585.00	-1	7,744	-0.01%
2021/12/07	5	589.40	14	592.43	586.00	-9	7,757	-0.12%
2021/12/06	3	593.62	2	587.00	581.00	1	7,771	0.01%
2021/12/03	2	594.00	3	603.00	601.00	-1	7,856	-0.01%
2021/12/02	5	595.80	2	611.50	590.00	3	7,958	0.04%
2021/12/01	4	611.51	1	626.00	608.00	3	8,101	0.04%
2021/11/30	14	616.00	16	618.07	626.00	-2	8,105	-0.03%
2021/11/29	2	584.00	2	583.50	584.00	0	8,059	0.00%
2021/11/26	5	584.00	8	589.25	585.00	-3	8,084	-0.04%
2021/11/25	4	573.76	2	574.50	579.00	2	8,020	0.03%
2021/11/24	6	566.84	7	574.14	566.00	-1	8,127	-0.01%
2021/11/23	0	557.00	0	0.00	558.00	0	8,264	0.00%
2021/11/22	0	0.00	1	558.00	561.00	-1	8,299	-0.01%
2021/11/19	4	550.00	3	550.67	548.00	1	8,432	0.01%
2021/11/18	4	555.50	9	548.67	548.00	-5	8,499	-0.06%
2021/11/17	1	559.00	1	568.00	560.00	0	8,526	0.00%
2021/11/16	2	561.50	3	561.67	561.00	-1	8,574	-0.01%
2021/11/15	11	574.09	10	583.10	562.00	1	8,567	0.01%
2021/11/12	31	578.23	11	576.21	574.00	20	8,598	0.23%
2021/11/11	24	567.04	27.1	559.16	576.00	-3	8,569	-0.04%
2021/11/10	14	553.71	21.1	546.58	555.00	-7.1	8,532	-0.08%
2021/11/09	9	545.00	8	544.75	542.00	1	8,549	0.01%
2021/11/08	12	540.92	6	539.33	536.00	6	8,522	0.07%
2021/11/05	9	550.56	11	546.64	558.00	-2	8,506	-0.02%
2021/11/04	9.2	542.02	11	542.00	535.00	-1.8	8,427	-0.02%
2021/11/03	11	523.82	11	524.00	530.00	0	8,376	0.00%
2021/11/02	21	527.19	23	535.83	526.00	-2	8,331	-0.02%
2021/11/01	12	516.08	10	521.40	514.00	2	8,267	0.02%
2021/10/29	8	473.56	10	480.54	490.50	-2	8,313	-0.02%
2021/10/28	6	469.25	4	471.25	465.50	2	8,216	0.02%
2021/10/27	13	463.23	28	466.30	470.50	-15	8,151	-0.18%
2021/10/26	13	451.88	9	455.27	440.50	4	7,978	0.05%
2021/10/25	6	443.08	4	440.00	442.00	2	8,045	0.02%
2021/10/22	14	440.25	11	444.00	440.50	3	8,096	0.04%
2021/10/21	7	434.87	1.2	438.39	430.00	5.9	8,048	0.07%
2021/10/20	3	446.83	11	449.95	456.50	-8	8,036	-0.10%
2021/10/19	30.2	438.62	36	440.90	450.50	-5.9	7,971	-0.07%
2021/10/18	9	414.61	8	411.88	412.00	1	7,845	0.01%
2021/10/15	8	409.88	12	417.21	413.50	-4	7,803	-0.05%
2021/10/14	3	397.00	3	397.17	392.50	0	7,727	0.00%
2021/10/13	6.1	401.08	1	420.50	393.00	5.1	7,675	0.07%
2021/10/12	9	426.61	7	421.14	418.50	2	7,620	0.03%
2021/10/08	4	431.52	3	438.95	430.00	1	7,639	0.01%
2021/10/07	4	433.50	10	433.25	431.00	-6	7,595	-0.08%
2021/10/06	9	420.43	6	409.25	407.00	3	7,534	0.04%
2021/10/05	8	410.08	5	413.50	425.00	3	7,507	0.04%
2021/10/04	12	425.21	11	413.91	401.50	1	7,422	0.01%
2021/10/01	10	429.95	9	427.67	423.00	1	7,494	0.01%
2021/09/30	9	422.11	9	433.06	435.00	0	7,545	0.00%
2021/09/29	10	431.00	2	425.00	419.00	8	7,446	0.11%
2021/09/28	2	456.25	3	456.50	463.00	-1	7,375	-0.01%
2021/09/27	8	474.75	7	463.99	461.00	1	7,334	0.01%
2021/09/24	5	470.60	6.1	474.52	473.00	-1.1	7,293	-0.01%
2021/09/23	3	461.50	8.2	461.62	469.50	-5.2	7,221	-0.07%
2021/09/22	4	446.50	2	448.50	443.00	2	7,174	0.03%
2021/09/17	10	454.30	6.1	455.77	460.00	3.9	7,178	0.05%
2021/09/16	4	457.13	5.1	454.52	449.00	-1.1	7,207	-0.01%
2021/09/15	1	440.00	3	442.05	448.50	-2	7,272	-0.03%
2021/09/14	7	439.50	8	440.94	444.00	-1	7,355	-0.01%
2021/09/13	1	426.00	0	0.00	434.00	1	7,539	0.01%
2021/09/10	7	421.50	8.1	426.12	433.00	-1.1	7,642	-0.01%
2021/09/09	6	416.92	8	419.25	420.50	-2	7,689	-0.03%
2021/09/08	17	415.56	12	414.96	410.00	5	7,719	0.06%
2021/09/07	9	439.56	11.1	437.40	438.50	-2.1	7,636	-0.03%
2021/09/06	9.1	441.62	12	442.22	453.50	-3	7,514	-0.04%
2021/09/03	9	425.06	6.1	424.33	427.00	2.9	7,378	0.04%
2021/09/02	6	418.83	4	423.88	413.00	2	7,455	0.03%
2021/09/01	6	421.75	6.1	424.16	426.00	-0.1	7,564	0.00%
2021/08/31	2	418.75	1	417.50	421.50	1	7,632	0.01%
2021/08/30	5	418.40	5.1	418.79	420.50	-0.1	7,856	0.00%
2021/08/27	10	402.50	13.2	399.95	413.00	-3.2	7,882	-0.04%
2021/08/26	1.1	380.45	0.1	381.50	379.50	1	7,929	0.01%
2021/08/25	5.1	379.67	8	384.00	387.50	-2.9	7,950	-0.04%
2021/08/24	11	383.40	6	370.25	369.50	5	7,916	0.06%
2021/08/23	6	378.92	10	383.35	387.00	-4	8,053	-0.05%
2021/08/20	1	364.50	2	371.00	365.00	-1	8,070	-0.01%
2021/08/19	4	363.75	3	367.67	360.00	1	8,102	0.01%
2021/08/18	4	358.25	15	361.10	373.50	-11	8,165	-0.13%
2021/08/17	6	362.25	1	355.00	352.00	5	8,221	0.06%
2021/08/16	2	381.75	4	379.23	375.50	-2	8,285	-0.02%
2021/08/13	10.1	382.92	8	383.50	380.00	2.1	8,408	0.02%
2021/08/12	2	394.75	2	396.50	400.50	0	8,396	0.00%
2021/08/11	2.6	391.29	1	394.50	385.00	1.6	8,478	0.02%
2021/08/10	2	401.75	2	401.50	401.00	0	8,727	0.00%
2021/08/09	2	411.79	3	415.50	402.50	-1	9,021	-0.01%
2021/08/06	2	414.75	1.1	414.07	416.00	1	9,206	0.01%
2021/08/05	4	401.00	12.3	402.87	414.50	-8.3	9,399	-0.09%
2021/08/04	13.2	406.23	11.1	415.34	396.00	2.2	9,662	0.02%
2021/08/03	6	396.75	6.1	400.79	405.50	-0.1	9,629	0.00%
2021/08/02	6.1	395.54	5	392.20	389.50	1.1	9,681	0.01%
2021/07/30	4	398.26	0	0.00	397.00	4	9,818	0.04%
2021/07/29	78	411.18	81.1	411.72	416.00	-3.1	9,932	-0.03%
2021/07/28	5	375.60	5	382.30	383.50	0	9,954	0.00%
2021/07/27	2.1	380.59	1	388.39	375.50	1.1	10,059	0.01%
2021/07/26	2.1	387.21	2	384.50	385.50	0.1	10,058	0.00%
2021/07/23	6.2	404.10	1	392.21	391.50	5.1	10,051	0.05%
2021/07/22	3	422.36	9	423.44	427.50	-6	10,131	-0.06%
2021/07/21	6	419.08	5	421.67	409.00	1	10,227	0.01%
2021/07/20	3	422.00	4	424.38	418.50	-1	10,396	-0.01%
2021/07/19	5.1	425.99	2	421.58	420.00	3.1	10,432	0.03%
2021/07/16	1	423.50	4	428.88	436.00	-3	10,488	-0.03%
2021/07/15	6	422.59	2.3	424.13	419.50	3.7	10,505	0.04%
2021/07/14	6	431.42	6	431.16	434.00	0	10,527	0.00%
2021/07/13	12	429.20	12	423.14	420.00	0	10,581	0.00%
2021/07/12	9	427.50	10	425.05	428.00	-1	10,654	-0.01%
2021/07/09	3.1	425.03	6.1	428.10	418.00	-3	10,783	-0.03%
2021/07/08	13.1	428.36	14	432.11	419.00	-0.9	10,861	-0.01%
2021/07/07	24	429.52	16.1	428.92	424.50	7.9	10,779	0.07%
2021/07/06	5	404.52	2	412.75	407.50	3	10,703	0.03%
2021/07/05	3	396.50	5.1	401.41	406.00	-2.1	10,729	-0.02%
2021/07/02	2	387.25	0	0.00	391.50	2	10,733	0.02%
2021/07/01	2	383.25	3	378.83	379.00	-1	10,827	-0.01%
2021/06/30	0	0.00	1	389.49	389.50	-1	10,896	-0.01%
2021/06/29	1	388.00	2	391.97	389.00	-1	11,072	-0.01%
2021/06/28	2	396.50	1	394.50	387.50	1	11,215	0.01%
2021/06/25	5.3	401.91	5	401.40	393.00	0.3	11,430	0.00%
2021/06/24	8	405.50	8	407.94	402.50	0	11,444	0.00%
2021/06/23	7	396.07	8.2	393.71	394.00	-1.2	11,434	-0.01%
2021/06/22	4.1	373.43	35	373.71	387.00	-30.9	11,496	-0.27%
2021/06/21	8.1	367.32	4	367.50	358.50	4.1	11,504	0.04%
2021/06/18	2	359.00	6	358.92	359.50	-4	11,641	-0.03%
2021/06/17	1	349.50	3	352.67	354.50	-2	11,625	-0.02%
2021/06/16	3	347.00	2	345.00	340.50	1	11,770	0.01%
2021/06/15	4	348.38	3	347.67	347.00	1	11,979	0.01%
2021/06/11	1	349.50	1.1	346.45	345.50	-0.1	12,086	0.00%
2021/06/10	12	355.83	2	354.01	348.50	10	12,066	0.08%
2021/06/09	1	353.03	8	360.69	361.50	-7	12,014	-0.06%
2021/06/08	8	355.31	5.1	355.58	350.00	2.9	12,086	0.02%
2021/06/07	27	354.09	10.1	348.32	352.00	17	12,149	0.14%
2021/06/04	10.4	338.35	14	339.64	341.00	-3.6	12,164	-0.03%
2021/06/03	38.1	329.02	56	334.28	335.50	-17.9	12,286	-0.15%
2021/06/02	30.5	329.48	13	327.23	319.50	17.5	12,406	0.14%
2021/06/01	6.1	329.90	4	328.25	326.00	2.1	12,809	0.02%
2021/05/31	16	326.21	25.2	328.44	330.50	-9.1	12,903	-0.07%
2021/05/28	6.1	316.58	4	314.13	313.00	2.1	12,973	0.02%
2021/05/27	5	312.70	2	313.00	318.00	3	13,120	0.02%
2021/05/26	3	324.33	1	321.99	318.00	2	13,659	0.01%
2021/05/25	5	327.32	8	330.88	323.00	-3	13,888	-0.02%
2021/05/24	7.1	317.88	63	321.54	322.50	-55.9	14,179	-0.39%
2021/05/21	7	306.79	16	308.22	315.00	-9	14,241	-0.06%
2021/05/20	5	298.99	4	301.75	292.00	1	14,242	0.01%
2021/05/19	68.1	309.20	16	308.78	303.50	52.1	14,320	0.36%
2021/05/18	15	313.67	61	311.48	310.00	-46	14,420	-0.32%
2021/05/17	56	293.31	12	295.38	302.00	44	14,416	0.31%
2021/05/14	18	292.94	18.1	297.52	290.00	-0.1	14,577	0.00%
2021/05/13	18	282.69	18	279.19	283.50	0	14,722	0.00%
2021/05/12	30	265.93	46	266.85	268.50	-16	14,720	-0.11%
2021/05/11	10.1	284.70	4	291.63	279.50	6.1	14,604	0.04%
2021/05/10	14	315.61	3	307.33	307.00	11	14,629	0.08%
2021/05/07	11	311.27	20.6	311.67	318.00	-9.6	14,693	-0.07%
2021/05/06	11.1	300.16	15	303.10	305.00	-3.9	14,811	-0.03%
2021/05/05	19	300.58	10	289.50	289.00	9	14,962	0.06%
2021/05/04	6	301.50	10	304.95	308.00	-4	15,155	-0.03%
2021/05/03	4.5	303.45	1	305.00	298.50	3.5	15,361	0.02%
2021/04/29	4	317.13	5	319.60	318.50	-1	15,576	-0.01%
2021/04/28	11	316.77	15.4	317.44	316.00	-4.4	15,722	-0.03%
2021/04/27	8.4	304.03	6	309.50	307.50	2.4	15,651	0.02%
2021/04/26	22.1	317.52	8	307.69	305.50	14.1	15,604	0.09%
2021/04/23	14	323.18	14	323.11	324.50	0	15,471	0.00%
2021/04/22	6	321.42	13	325.32	315.50	-7	15,551	-0.05%
2021/04/21	17	320.44	13	323.27	316.00	4	15,609	0.03%
2021/04/20	9	319.33	7	321.07	320.50	2	15,797	0.01%
2021/04/19	6.3	321.82	3	319.33	319.50	3.3	15,976	0.02%
2021/04/16	7	335.00	4	336.25	332.50	3	16,094	0.02%
2021/04/15	5	325.40	13	330.81	341.50	-8	16,156	-0.05%
2021/04/14	16	314.84	9	322.61	315.50	7	16,343	0.04%
2021/04/13	15	324.53	11.3	327.23	320.00	3.7	16,600	0.02%
2021/04/12	1	325.00	0	0.00	323.00	1	17,156	0.01%
2021/04/09	4	334.00	5	336.20	334.50	-1	17,408	-0.01%
2021/04/08	2.2	332.68	0	0.00	332.50	2.2	17,517	0.01%
2021/04/07	1.3	341.39	13	352.98	340.50	-11.7	17,676	-0.07%
2021/04/06	21	352.81	9	352.39	351.00	12	17,697	0.07%
2021/04/01	17	356.94	12	359.21	351.50	5	17,728	0.03%
2021/03/31	6.3	351.92	4	350.88	354.00	2.3	17,659	0.01%
2021/03/30	28	348.84	26.3	348.67	356.00	1.7	17,607	0.01%
2021/03/29	4	333.88	3	337.67	332.00	1	17,594	0.01%
2021/03/26	30	330.65	32.3	333.48	335.50	-2.3	17,648	-0.01%
2021/03/25	6	334.42	3.1	340.39	318.00	2.9	17,696	0.02%
2021/03/24	11	322.58	18.1	324.78	326.00	-7.1	17,729	-0.04%
2021/03/23	22	317.73	23.2	320.47	305.50	-1.2	17,862	-0.01%
2021/03/22	6	304.75	11	305.73	306.50	-5	17,897	-0.03%
2021/03/19	29.1	303.71	20	304.40	307.00	9.1	18,207	0.05%
2021/03/18	17	308.50	32	307.75	312.50	-15	18,415	-0.08%
2021/03/17	5	297.70	11	299.09	299.00	-6	19,046	-0.03%
2021/03/16	13.1	296.26	13	294.65	293.50	0.1	19,039	0.00%
2021/03/15	13	294.81	15.1	295.87	296.00	-2.1	19,156	-0.01%
2021/03/12	25	297.84	21	296.69	292.00	4	19,332	0.02%
2021/03/11	12	286.71	12.1	286.74	293.00	-0.1	19,290	0.00%
2021/03/10	18.6	282.51	20.1	282.71	283.50	-1.5	19,312	-0.01%
2021/03/09	61.1	275.75	57	276.92	273.50	4.1	19,378	0.02%
2021/03/08	42	297.10	35	296.04	279.50	7	19,323	0.04%
2021/03/05	82.1	283.82	86.2	278.92	295.00	-4.1	19,253	-0.02%
2021/03/04	46.1	281.71	7	280.14	278.50	39.1	19,494	0.20%
2021/03/03	21	277.38	14	275.46	280.50	7	20,089	0.03%
2021/03/02	26	297.29	31	304.56	291.00	-5	20,206	-0.02%
2021/02/26	86.1	303.65	116	303.59	299.00	-30	20,621	-0.15%	大賣/
2021/02/25	35	314.16	28	313.89	306.00	7	20,571	0.03%
2021/02/24	82	309.48	100.2	308.68	295.00	-18.2	20,482	-0.09%
2021/02/23	18.3	287.27	15.5	290.08	286.00	2.9	20,111	0.01%
2021/02/22	13.4	298.19	8	298.81	294.50	5.4	20,077	0.03%
2021/02/19	43	290.06	11	293.14	290.00	32	20,068	0.16%
2021/02/18	14	288.18	47	288.28	288.00	-33	20,471	-0.16%
2021/02/17	31.5	284.94	34	284.71	286.50	-2.6	20,394	-0.01%
2021/02/05	193	260.75	188	261.74	265.00	5	20,323	0.02%	大買/大賣/
2021/02/04	82	249.57	81	250.73	254.00	1	20,022	0.00%
2021/02/03	77.8	247.69	75	247.00	243.50	2.8	19,998	0.01%
2021/02/02	19.1	237.90	18	237.64	246.00	1.1	20,266	0.01%
2021/02/01	25.2	226.32	31	225.71	233.00	-5.9	20,194	-0.03%
2021/01/29	6	236.75	5	234.70	226.00	1	20,282	0.00%
2021/01/28	32	235.17	26	239.87	236.00	6	20,453	0.03%
2021/01/27	15	243.83	16	241.69	248.00	-1	20,900	0.00%
2021/01/26	22	241.68	27	242.91	238.00	-5	20,689	-0.02%
2021/01/25	28.5	237.15	15	232.30	233.50	13.5	20,465	0.07%
2021/01/22	22	239.86	43	239.97	253.50	-21	20,285	-0.10%
2021/01/21	19	225.73	24	224.10	230.50	-5	20,632	-0.02%
2021/01/20	11	219.45	5	222.40	216.50	6	20,912	0.03%
2021/01/19	21	223.98	19	223.68	221.00	2	20,942	0.01%
2021/01/18	21	221.81	28	219.66	223.00	-7	20,942	-0.03%
2021/01/15	4	219.50	4	219.25	219.00	0	21,070	0.00%
2021/01/14	6	220.83	8	221.38	224.00	-2	21,183	-0.01%
2021/01/13	49	226.44	43	228.48	220.00	6	21,377	0.03%
2021/01/12	66	218.73	74	218.01	222.00	-8	21,255	-0.04%
2021/01/11	13	216.96	19	217.74	221.00	-6	21,231	-0.03%
2021/01/08	29	214.62	21	214.67	216.00	8	21,161	0.04%
2021/01/07	173	213.62	179.1	214.34	212.50	-6.1	21,266	-0.03%	大買/大賣/
2021/01/06	30	212.33	49	211.94	205.50	-19	21,103	-0.09%
2021/01/05	97	208.89	67	211.63	209.00	30	20,767	0.14%
2021/01/04	148	188.98	153	190.52	200.00	-5	20,315	-0.02%	大買/大賣/
2020/12/31	7	182.00	26	181.98	182.00	-19	20,417	-0.09%
2020/12/30	2	176.00	7	178.14	178.00	-5	20,352	-0.02%
2020/12/29	2	175.00	8	174.56	175.00	-6	20,296	-0.03%
2020/12/28	3	169.00	5	170.60	173.50	-2	20,363	-0.01%
2020/12/25	3	170.33	4	171.25	168.50	-1	20,484	0.00%
2020/12/24	4	171.50	0	0.00	171.50	4	20,704	0.02%
2020/12/23	0	0.00	3	174.67	176.50	-3	21,025	-0.01%
2020/12/22	6	171.75	1	173.50	170.00	5	21,244	0.02%
2020/12/21	19	169.84	17	170.91	177.00	2	21,463	0.01%
2020/12/18	2	173.75	1	172.00	173.00	1	21,402	0.00%
2020/12/17	18	180.78	18	181.69	176.50	0	21,487	0.00%
2020/12/16	43	180.83	43	181.17	176.50	0	21,308	0.00%
2020/12/15	51	178.91	48	178.05	174.50	3	21,169	0.01%
2020/12/14	112	183.48	117	183.78	186.00	-5	21,176	-0.02%	大買/大賣/
2020/12/11	267.5	184.76	278	185.12	173.50	-10.5	21,227	-0.05%	大買/大賣/
2020/12/10	11	174.91	13	176.92	178.00	-2	20,892	-0.01%
2020/12/09	133	179.54	131.2	177.60	177.00	1.8	20,964	0.01%	大買/大賣/
2020/12/08	53	176.32	39	177.91	180.00	14	21,114	0.07%
2020/12/07	4	176.13	8	175.81	172.50	-4	21,181	-0.02%
2020/12/04	4	172.13	4	170.25	169.50	0	21,257	0.00%
2020/12/03	9	169.67	4	170.75	172.00	5	21,423	0.02%
2020/12/02	30	179.90	31	178.10	177.50	-1	21,593	0.00%
2020/12/01	21.2	176.85	33	175.41	175.00	-11.8	21,832	-0.05%
2020/11/30	19	179.39	17	181.21	181.00	2	22,146	0.01%
2020/11/27	105	171.78	101	171.37	171.00	4	22,106	0.02%	大買/大賣/
2020/11/26	41	158.02	43.1	158.45	165.00	-2.1	21,958	-0.01%
2020/11/25	35	154.63	20	153.25	150.00	15	21,831	0.07%
2020/11/24	175	148.35	184	149.02	152.50	-9	21,510	-0.04%	大買/大賣/
2020/11/23	36	140.83	53	140.90	139.00	-17	21,122	-0.08%
2020/11/20	5	136.80	3	137.00	138.00	2	21,154	0.01%
2020/11/19	61	138.25	52	137.48	136.50	9	21,594	0.04%
2020/11/18	101	141.87	93	141.41	140.50	8	22,024	0.04%	大買/
2020/11/17	151	143.06	149	143.62	144.00	2	22,546	0.01%	大買/大賣/
2020/11/16	24	135.08	26	134.19	134.50	-2	22,619	-0.01%
2020/11/13	26	134.40	19	133.16	133.50	7	23,023	0.03%
2020/11/11	16	133.28	15	133.40	130.00	1	24,230	0.00%
2020/11/10	24	129.44	23	130.59	131.00	1	24,580	0.00%
2020/11/09	8	127.25	2	126.00	125.50	6	24,922	0.02%
2020/11/06	8	128.50	7	129.14	126.50	1	25,163	0.00%
2020/11/05	16	127.03	29	127.24	127.50	-13	25,319	-0.05%
2020/11/04	14	122.89	42	124.38	125.50	-28	25,317	-0.11%
2020/11/03	1	118.00	1	118.00	118.00	0	24,845	0.00%
2020/11/02	8	116.31	8	116.31	116.50	0	25,018	0.00%
2020/10/30	3	114.50	4	114.88	115.50	-1	25,649	0.00%
2020/10/29	43	111.87	46	110.88	114.50	-3	25,690	-0.01%
2020/10/28	48	113.19	24	113.13	111.00	24	25,271	0.09%
2020/10/27	2	118.50	6	119.92	121.00	-4	24,968	-0.02%
2020/10/26	14	119.25	9	119.33	119.00	5	25,251	0.02%
2020/10/23	10	120.65	13	119.88	121.00	-3	25,337	-0.01%
2020/10/22	9	122.17	13	123.00	121.50	-4	25,415	-0.02%
2020/10/21	32	129.59	12	129.46	125.50	20	25,266	0.08%
2020/10/20	9	128.06	19	128.76	130.00	-10	25,065	-0.04%
2020/10/19	4	127.50	4	126.50	126.50	0	25,132	0.00%
2020/10/16	15	127.83	17	126.71	124.50	-2	25,702	-0.01%
2020/10/15	35	128.73	34	128.43	128.00	1	25,721	0.00%
2020/10/14	12	127.38	16	127.38	127.50	-4	25,500	-0.02%
2020/10/13	0	0.00	4	122.88	123.00	-4	25,389	-0.02%
2020/10/12	4	124.75	3	127.33	124.50	1	25,464	0.00%
2020/10/08	24	126.56	26	126.12	127.00	-2	25,504	-0.01%
2020/10/07	9	121.00	7	120.57	121.50	2	25,230	0.01%
2020/10/06	4	121.38	12	121.83	121.50	-8	25,325	-0.03%
2020/10/05	30	118.88	26	118.60	119.50	4	25,291	0.02%
2020/09/30	1	118.00	2	117.50	118.00	-1	25,190	0.00%
2020/09/29	26	117.25	5	116.70	116.00	21	25,088	0.08%
2020/09/28	119	121.90	119	121.62	120.50	0	24,889	0.00%	大買/大賣/
2020/09/25	4	118.34	4	116.88	113.00	0	24,582	0.00%
2020/09/24	28	120.80	15	121.60	119.50	13	24,484	0.05%
2020/09/23	38	127.50	21	128.00	128.00	17	24,310	0.07%
2020/09/22	3	128.67	2	127.75	127.00	1	24,831	0.00%
2020/09/21	6	132.67	5	130.80	130.00	1	24,943	0.00%
2020/09/18	4	134.38	6	134.67	134.50	-2	24,915	-0.01%
2020/09/17	17	134.56	20	135.03	136.00	-3	24,892	-0.01%
2020/09/16	20	133.80	27	133.61	133.00	-7	24,713	-0.03%
2020/09/15	102	132.61	103	132.46	129.50	-1	24,499	0.00%	大買/大賣/
2020/09/14	22	125.95	23	125.61	125.50	-1	24,093	0.00%
2020/09/11	14	124.00	14	124.43	123.00	0	24,262	0.00%
2020/09/10	5	129.60	3	127.17	126.00	2	24,201	0.01%
2020/09/09	10	128.00	9	128.83	132.00	1	24,286	0.00%
2020/09/08	7	130.50	6	131.75	128.00	1	24,190	0.00%
2020/09/07	54	132.34	56	130.68	126.50	-2	24,242	-0.01%
2020/09/04	340	136.93	343	136.80	136.50	-3	24,763	-0.01%	大買/大賣/
2020/09/03	46	137.51	57.5	138.30	138.00	-11.5	25,002	-0.05%
2020/09/02	58	132.50	54	133.30	131.00	4	24,461	0.02%
2020/09/01	92	127.21	93	127.55	132.50	-1	23,928	0.00%
2020/08/31	4	124.13	4	123.13	120.50	0	23,549	0.00%
2020/08/28	13	124.77	13	123.96	123.00	0	23,383	0.00%
2020/08/27	5	131.70	6	131.42	129.00	-1	23,254	0.00%
2020/08/26	29	130.59	31	130.94	131.00	-2	23,598	-0.01%
2020/08/25	39	128.94	34	129.07	129.00	5	23,887	0.02%
2020/08/24	21	132.17	17	130.82	132.00	4	23,450	0.02%
2020/08/21	164	136.20	160	135.73	140.50	4	23,067	0.02%	大買/大賣/
2020/08/20	32.5	134.44	40	133.80	128.00	-7.5	22,561	-0.03%
2020/08/19	18	142.97	18	143.81	142.00	0	22,319	0.00%
2020/08/18	33	140.76	33	140.58	138.50	0	22,087	0.00%
2020/08/17	96	140.83	101	142.10	138.50	-5	22,089	-0.02%	大賣/
2020/08/14	70	139.40	58	137.72	144.00	12	21,462	0.06%
2020/08/13	127	133.80	137	134.36	131.00	-10	21,254	-0.05%	大買/大賣/
2020/08/12	62	127.94	59	127.58	129.00	3	21,126	0.01%
2020/08/11	19	117.05	12	116.75	117.50	7	20,834	0.03%
2020/08/10	32	118.45	41	119.06	120.00	-9	20,473	-0.04%
2020/08/07	43	116.45	33	116.88	113.50	10	20,183	0.05%
2020/08/06	16	117.88	18	118.06	118.50	-2	20,065	-0.01%
2020/08/05	95	117.37	100	117.34	116.00	-5	19,961	-0.03%
2020/08/04	25	109.06	20	109.23	111.50	5	19,411	0.03%
2020/08/03	28	103.91	30	102.22	101.50	-2	19,281	-0.01%
2020/07/31	20	100.33	19	100.14	100.00	1	19,193	0.01%
2020/07/30	35	99.16	43	99.47	100.00	-8	19,020	-0.04%
2020/07/29	17	94.86	17	94.64	94.60	0	18,671	0.00%
2020/07/28	57	98.07	57	98.36	96.10	0	18,568	0.00%
2020/07/27	11	94.03	11	93.59	94.40	0	18,413	0.00%
2020/07/24	3	93.83	1	94.80	92.30	2	18,529	0.01%
2020/07/23	16	96.24	14	96.11	96.00	2	18,691	0.01%
2020/07/22	116	96.41	159	95.45	96.50	-43	18,608	-0.23%	大買/大賣/
2020/07/21	60	88.34	27	88.41	89.80	33	17,942	0.18%
2020/07/20	2	80.40	3	80.17	81.70	-1	18,263	-0.01%
2020/07/17	2	79.80	1	79.80	79.80	1	18,346	0.01%
2020/07/16	4	80.95	5	81.54	81.80	-1	18,413	-0.01%
2020/07/15	10	80.93	9	81.19	80.50	1	18,412	0.01%
2020/07/14	4	79.53	3	80.20	79.00	1	18,485	0.01%
2020/07/13	24	81.20	21	81.32	82.70	3	18,653	0.02%
2020/07/10	4	83.30	4	83.35	82.70	0	18,846	0.00%
2020/07/09	7	86.87	4	87.13	86.10	3	19,015	0.02%
2020/07/08	5	87.92	7	88.13	88.10	-2	19,258	-0.01%
2020/07/07	5	86.14	13	86.65	85.40	-8	19,298	-0.04%
2020/07/06	14	87.15	15	86.90	86.50	-1	19,317	-0.01%
2020/07/03	93	85.62	94.1	85.71	84.30	-1.1	19,427	-0.01%
2020/07/02	16.1	79.87	19	79.98	81.90	-3	19,400	-0.02%
2020/07/01	47	80.52	39	80.45	78.40	8	19,314	0.04%
2020/06/30	96	76.85	101	76.86	79.30	-5	18,858	-0.03%	大賣/
2020/06/29	9	72.71	18	72.62	72.10	-9	18,765	-0.05%
2020/06/24	11	71.58	16	71.53	72.10	-5	18,843	-0.03%
2020/06/23	12	71.22	11	71.08	70.50	1	19,099	0.01%
2020/06/22	44	72.51	54	72.52	72.50	-10	19,195	-0.05%
2020/06/19	5	69.30	4	69.33	69.60	1	19,083	0.01%
2020/06/18	36	69.07	17	69.09	69.40	19	19,140	0.10%
2020/06/17	12	67.28	18	67.66	67.80	-6	18,947	-0.03%
2020/06/16	28	66.90	28	66.71	66.50	0	18,966	0.00%
2020/06/15	29	65.04	26	64.76	63.30	3	18,702	0.02%
2020/06/12	25	64.48	31	64.93	65.40	-6	18,726	-0.03%
2020/06/11	181	67.42	213	67.71	65.90	-32	18,425	-0.17%	大買/大賣/
2020/06/10	170	63.37	194	63.70	65.30	-24	17,466	-0.14%	大買/大賣/
2020/06/09	2	60.10	9	59.74	59.40	-7	16,885	-0.04%
2020/06/08	17	59.81	4	59.78	59.50	13	16,932	0.08%
2020/06/05	15	60.43	18	60.77	60.40	-3	16,913	-0.02%
2020/06/04	3	59.33	9	59.36	59.10	-6	16,812	-0.04%
2020/06/03	14	59.24	5	59.72	59.40	9	16,950	0.05%
2020/06/02	26	60.56	38	61.16	59.70	-12	16,883	-0.07%
2020/06/01	55	58.73	41	58.62	60.30	14	16,561	0.08%
2020/05/29	17	55.25	0	0.00	56.00	17	16,149	0.11%
2020/05/28	18	55.93	21	55.99	55.00	-3	16,444	-0.02%
2020/05/27	16	56.13	15	56.19	56.00	1	16,532	0.01%
2020/05/26	49	56.34	45	55.85	56.20	4	16,481	0.02%
2020/05/25	27	54.81	14	55.11	54.70	13	16,235	0.08%
2020/05/22	55	55.71	60	56.50	54.10	-5	16,085	-0.03%
2020/05/21	50	59.29	38	59.23	58.70	12	15,936	0.08%
2020/05/20	30	58.23	12	57.97	57.80	18	16,305	0.11%
2020/05/19	38	58.55	15	58.79	58.50	23	16,013	0.14%
2020/05/18	3	64.77	10	65.00	63.00	-7	15,354	-0.05%
2020/05/15	5	69.62	6	69.75	69.90	-1	15,233	-0.01%
2020/05/14	9	71.82	2	72.40	70.50	7	15,197	0.05%
2020/05/13	8	73.40	9	73.44	72.80	-1	15,197	-0.01%
2020/05/12	32	73.92	30	72.57	71.80	2	15,159	0.01%
2020/05/11	9	74.66	14	73.65	75.20	-5	15,088	-0.03%
2020/05/08	5	70.44	6	71.25	71.30	-1	14,939	-0.01%
2020/05/07	10	69.99	8	70.01	69.50	2	14,955	0.01%
2020/05/06	2	69.60	1	69.60	69.60	1	14,843	0.01%
2020/05/05	1	70.00	1	71.30	69.80	0	14,850	0.00%
2020/05/04	5	69.84	5	69.70	70.50	0	14,777	0.00%
2020/04/30	20	71.37	14	71.74	71.30	6	14,741	0.04%
2020/04/29	32	72.02	38	72.23	72.00	-6	14,677	-0.04%
2020/04/28	15	69.51	25	69.79	70.50	-10	14,493	-0.07%
2020/04/27	2	67.70	2	67.80	67.60	0	14,229	0.00%
2020/04/24	2	66.90	2	66.85	67.50	0	14,120	0.00%
2020/04/23	31	67.51	34	67.73	68.10	-3	14,001	-0.02%
2020/04/22	4	64.10	4	64.10	65.40	0	13,543	0.00%
2020/04/21	14	64.32	4	64.30	64.60	10	13,417	0.07%
2020/04/20	24	65.18	23	65.44	65.70	1	13,386	0.01%
2020/04/17	25	65.90	24	65.35	64.50	1	13,446	0.01%
2020/04/16	27	64.92	44	64.66	65.00	-17	13,214	-0.13%
2020/04/15	68	65.20	60	65.79	62.10	8	12,910	0.06%
2020/04/14	110	60.34	112	60.80	62.10	-2	12,508	-0.02%	大買/大賣/
2020/04/13	18	57.12	48	56.20	56.50	-30	12,269	-0.24%
2020/04/10	23	53.13	7	53.07	53.70	16	11,965	0.13%
2020/04/09	3	52.37	1	52.00	52.00	2	11,825	0.02%
2020/04/08	10	52.69	4	53.65	53.40	6	11,714	0.05%
2020/04/07	17	55.92	111	54.68	53.40	-94	11,489	-0.82%	大賣/
2020/04/06	9	53.69	6	53.82	54.30	3	11,222	0.03%
2020/04/01	55	52.67	16	53.77	53.80	39	11,126	0.35%
2020/03/31	19	54.43	21	54.48	55.00	-2	10,938	-0.02%
2020/03/30	59	51.72	57	51.98	52.40	2	10,584	0.02%
2020/03/27	87	49.41	113	49.50	50.40	-26	10,329	-0.25%	大賣/
2020/03/26	99	46.33	18	45.96	47.00	81	9,955	0.81%
2020/03/25	1	43.65	4	42.63	43.65	-3	9,663	-0.03%
2020/03/24	10	39.92	59	40.01	39.70	-49	9,510	-0.52%
2020/03/23	60	39.23	11	39.53	38.70	49	9,309	0.53%
2020/03/20	47	44.94	47	45.27	43.00	0	9,177	0.00%
2020/03/19	118	44.04	256	42.94	42.85	-138	8,913	-1.55%	大買/大賣/鉅額交易
2020/03/18	29	46.57	32	48.56	47.60	-3	8,805	-0.03%
2020/03/17	5	45.33	7	44.91	44.70	-2	8,584	-0.02%
2020/03/16	66	44.12	123	45.88	43.70	-57	8,501	-0.67%	大賣/
2020/03/13	187	45.80	2	45.43	46.70	185	8,509	2.17%	大買/鉅額交易
2020/03/12	5	50.10	104	51.58	49.00	-99	8,368	-1.18%	大賣/
2020/03/11	6	54.80	5	54.84	54.20	1	8,281	0.01%
2020/03/10	27	55.34	16	55.06	56.00	11	8,218	0.13%
2020/03/09	14	56.81	19	55.94	55.00	-5	8,085	-0.06%
2020/03/06	70	57.23	26	57.12	57.40	44	7,895	0.56%
2020/03/05	25	57.02	15	57.16	56.10	10	7,883	0.13%
2020/03/04	16	55.55	41	55.28	56.20	-25	7,683	-0.33%
2020/03/03	117	56.92	99	57.02	55.50	18	7,573	0.24%	大買/
2020/03/02	37	54.59	36	55.55	56.00	1	7,183	0.01%
2020/02/27	36	55.11	56	54.19	53.00	-20	6,883	-0.29%
2020/02/26	68	55.79	10	55.60	55.20	58	6,724	0.86%
2020/02/25	18	55.84	61	55.80	55.30	-43	6,595	-0.65%
2020/02/24	98	55.33	103	55.57	56.90	-5	6,535	-0.08%	大賣/
2020/02/21	69	53.66	161	53.58	55.80	-92	6,145	-1.50%	大賣/
2020/02/20	18	50.04	21	50.22	50.80	-3	5,405	-0.06%
2020/02/19	8	48.40	9	48.64	48.55	-1	5,207	-0.02%
2020/02/18	53	46.90	3	47.07	47.10	50	5,179	0.97%
2020/02/17	1	47.95	0	0.00	47.00	1	5,213	0.02%
2020/02/14	13	47.73	11	47.75	47.70	2	5,196	0.04%
2020/02/13	6	47.08	7	47.21	47.50	-1	5,273	-0.02%
2020/02/12	7	47.00	12	46.89	47.00	-5	5,269	-0.09%
2020/02/11	87	45.10	8	44.95	45.05	79	5,299	1.49%
2020/02/10	15	42.51	14.1	42.87	42.90	0.9	5,307	0.02%
2020/02/07	2	44.85	0	0.00	44.65	2	5,235	0.04%
2020/02/06	8	45.27	9	45.28	46.00	-1	5,311	-0.02%
2020/02/05	5	44.30	4	44.55	43.80	1	5,383	0.02%
2020/02/04	3	44.40	2	45.00	44.50	1	5,538	0.02%
2020/02/03	2	41.50	1	42.30	42.75	1	5,597	0.02%
2020/01/31	8	43.96	2	44.20	43.80	6	5,751	0.10%
2020/01/30	2	45.20	0	0.00	44.85	2	6,035	0.03%
2020/01/20	1	49.75	0	0.00	49.80	1	6,094	0.02%
2020/01/17	2	50.60	2	50.30	50.20	0	6,223	0.00%
2020/01/15	5	49.94	5	49.92	49.90	0	7,050	0.00%
2020/01/14	9	50.06	15	50.02	50.20	-6	7,827	-0.08%
2020/01/13	3.1	49.52	7	49.51	50.00	-3.9	7,701	-0.05%
2020/01/10	2	46.35	2	46.75	46.75	0	7,519	0.00%
2020/01/09	4	45.50	0	0.00	45.40	4	7,519	0.05%
2020/01/07	3	45.62	4	45.29	45.40	-1	7,872	-0.01%
2020/01/06	8	44.86	7	45.06	44.55	1	7,947	0.01%
2020/01/03	3	47.18	4	46.76	46.65	-1	7,980	-0.01%
2020/01/02	7	47.33	5	47.20	47.90	2	8,196	0.02%
2019/12/31	2	46.00	0	0.00	45.95	2	8,441	0.02%
2019/12/30	1	45.90	1	46.00	45.90	0	8,587	0.00%
2019/12/27	9	47.17	4	47.00	47.05	5	8,607	0.06%
2019/12/26	0	0.00	5	47.25	47.20	-5	8,661	-0.06%
2019/12/24	0	0.00	2	48.10	47.50	-2	8,993	-0.02%
2019/12/23	16	47.86	85	48.96	47.60	-69	9,246	-0.75%
2019/12/20	68	48.95	2	49.05	49.00	66	9,397	0.70%
2019/12/19	0	0.00	1	48.70	48.70	-1	9,519	-0.01%
2019/12/18	5	49.20	6	49.34	49.20	-1	9,811	-0.01%
2019/12/17	11	49.60	6	49.44	49.60	5	9,939	0.05%
2019/12/13	0	0.00	9	47.51	47.85	-9	10,535	-0.09%
2019/12/12	2	48.75	0	0.00	48.40	2	10,989	0.02%
2019/12/11	1	48.65	0	0.00	48.95	1	11,710	0.01%
2019/12/10	3	48.57	4	49.05	48.50	-1	11,984	-0.01%
2019/12/09	3	50.27	2	50.20	50.20	1	11,918	0.01%
2019/12/06	0	0.00	2	51.05	50.70	-2	11,936	-0.02%
2019/12/05	4	50.23	2	50.10	49.90	2	11,961	0.02%
2019/12/04	2	49.25	1	49.80	50.40	1	12,065	0.01%
2019/12/03	2	50.20	4	49.46	50.20	-2	12,467	-0.02%
2019/12/02	28	49.35	25	49.59	48.60	3	12,507	0.02%
2019/11/28	5	51.88	3	51.73	52.20	2	12,651	0.02%
2019/11/27	0	0.00	5	51.40	51.20	-5	12,683	-0.04%
2019/11/26	2	51.40	0	0.00	51.20	2	12,715	0.02%
2019/11/25	2	50.95	2	50.60	50.70	0	12,732	0.00%
2019/11/22	2	51.60	2	51.30	50.90	0	12,773	0.00%
2019/11/21	6	51.18	1	51.00	51.40	5	12,883	0.04%
2019/11/20	5	52.94	1	53.00	52.80	4	12,804	0.03%
2019/11/19	13	54.31	7	54.13	54.00	6	12,980	0.05%
2019/11/18	6	54.02	8	53.85	54.50	-2	12,994	-0.02%
2019/11/15	8	54.14	2	54.10	53.40	6	13,092	0.05%
2019/11/14	3	53.80	1	53.40	53.00	2	13,072	0.02%
2019/11/13	2	54.10	1	54.10	54.00	1	13,100	0.01%
2019/11/12	10	53.70	11	54.20	55.00	-1	13,217	-0.01%
2019/11/11	3	54.67	14	53.85	52.70	-11	13,274	-0.08%
2019/11/08	7	53.70	6	54.18	53.60	1	13,208	0.01%
2019/11/07	1	53.70	2	53.95	54.90	-1	13,135	-0.01%
2019/11/06	9	54.41	8	54.06	53.80	1	13,146	0.01%
2019/11/05	2	54.70	5	55.24	55.20	-3	13,168	-0.02%
2019/11/04	8	54.41	6	54.53	54.70	2	13,186	0.02%
2019/11/01	9	54.61	5	54.64	54.20	4	13,132	0.03%
2019/10/31	8	56.18	3	55.27	55.40	5	13,108	0.04%
2019/10/30	20	56.88	11	56.71	56.10	9	13,141	0.07%
2019/10/29	8	55.40	4	55.68	56.50	4	12,960	0.03%
2019/10/28	10	56.87	4	56.98	56.50	6	12,829	0.05%
2019/10/25	14	56.84	20	57.33	56.60	-6	12,785	-0.05%
2019/10/24	320	57.04	312	57.37	57.70	8	12,690	0.06%	大買/大賣/
2019/10/23	26	55.61	36	56.37	55.30	-10	12,416	-0.08%
2019/10/22	79	55.40	91	55.20	55.90	-12	12,379	-0.10%
2019/10/21	4	51.08	2	51.20	50.90	2	11,771	0.02%
2019/10/18	8	50.68	8	51.04	51.30	0	11,965	0.00%
2019/10/17	8	51.49	14	51.33	51.20	-6	12,250	-0.05%
2019/10/16	43	52.95	40	52.94	50.90	3	12,597	0.02%
2019/10/15	9	51.70	8	51.80	51.90	1	12,432	0.01%
2019/10/14	11	50.85	20	50.72	51.00	-9	12,356	-0.07%
2019/10/09	26	49.14	18	49.13	49.00	8	12,257	0.07%
2019/10/08	29	50.38	18	50.13	49.00	11	12,218	0.09%
2019/10/07	37	52.08	33	52.39	52.00	4	12,094	0.03%
2019/10/04	4	50.45	6	50.13	50.40	-2	11,927	-0.02%
2019/10/03	15	49.42	16	49.35	50.40	-1	11,969	-0.01%
2019/10/02	15	49.37	4	49.66	50.20	11	11,948	0.09%
2019/10/01	25	49.32	25	49.62	49.35	0	11,880	0.00%
2019/09/27	38	49.81	43	49.83	50.60	-5	11,792	-0.04%
2019/09/26	19	50.79	21	50.79	50.00	-2	11,732	-0.02%
2019/09/25	28	49.63	32	49.65	49.80	-4	11,662	-0.03%
2019/09/24	38	50.62	60	50.50	50.20	-22	11,747	-0.19%
2019/09/23	19	50.98	13	50.86	50.50	6	11,671	0.05%
2019/09/20	9	49.02	5	49.18	49.55	4	11,584	0.03%
2019/09/19	14	49.99	19	49.92	49.90	-5	11,494	-0.04%
2019/09/18	49	49.28	54	49.17	49.85	-5	11,286	-0.04%
2019/09/17	81.7	47.96	77	48.07	48.80	4.7	10,971	0.04%
2019/09/16	171	45.97	183	46.37	47.30	-12	10,652	-0.11%	大買/大賣/
2019/09/12	12	42.02	20	42.42	43.80	-8	10,271	-0.08%
2019/09/11	3	41.63	3	41.40	41.35	0	10,460	0.00%
2019/09/10	20.3	41.32	21	41.29	41.55	-0.7	10,575	-0.01%
2019/09/09	19	41.51	15	41.75	41.05	4	10,795	0.04%
2019/09/06	31	42.61	21	42.40	42.10	10	10,828	0.09%
2019/09/05	45	42.86	31	42.96	42.80	14	10,905	0.13%
2019/09/04	5	41.36	4	41.48	42.00	1	11,021	0.01%
2019/09/03	17	42.22	16	42.32	40.75	1	11,207	0.01%
2019/09/02	11	41.09	9	41.28	41.50	2	11,119	0.02%
2019/08/30	3	40.77	2	40.80	40.30	1	11,103	0.01%
2019/08/29	7	39.21	7	39.33	39.85	0	11,137	0.00%
2019/08/27	2	39.05	2	39.25	38.90	0	11,287	0.00%
2019/08/26	7	39.06	6	39.87	39.00	1	11,364	0.01%
2019/08/23	2	41.80	2	42.10	41.70	0	11,441	0.00%
2019/08/22	8	42.60	16	42.52	42.10	-8	11,611	-0.07%
2019/08/21	6	41.55	6	41.50	41.65	0	11,657	0.00%
2019/08/20	13	41.77	6	42.16	41.30	7	11,863	0.06%
2019/08/19	1	41.65	0	0.00	41.45	1	12,021	0.01%
2019/08/16	5	42.11	6	41.57	41.60	-1	12,307	-0.01%
2019/08/15	12	41.05	18	41.23	41.85	-6	12,377	-0.05%
2019/08/14	13	41.79	13	42.10	41.10	0	12,382	0.00%
2019/08/13	6	40.24	6	39.80	40.20	0	12,351	0.00%
2019/08/12	9	40.51	5	40.51	40.55	4	12,470	0.03%
2019/08/08	11	39.42	11	39.74	39.80	0	12,449	0.00%
2019/08/07	10	39.48	10	39.24	38.20	0	12,443	0.00%
2019/08/05	6	39.08	147	38.57	38.25	-141	12,331	-1.14%	大賣/鉅額交易
2019/08/02	9	39.54	9	39.38	40.00	0	12,357	0.00%
2019/08/01	1	41.50	41	40.79	40.85	-40	12,300	-0.33%
2019/07/31	13	41.85	13	41.71	42.50	0	12,306	0.00%
2019/07/30	148	41.46	45	41.92	42.00	103	12,355	0.83%	大買/鉅額交易
2019/07/29	83	44.68	13	44.75	43.80	70	12,241	0.57%
2019/07/26	11	44.25	8	44.24	44.25	3	12,174	0.02%
2019/07/25	14	44.41	22	44.18	44.40	-8	12,142	-0.07%
2019/07/24	14	43.89	12	43.99	45.00	2	12,018	0.02%
2019/07/23	15	41.89	11	41.84	41.75	4	11,824	0.03%
2019/07/22	15	41.23	16	41.45	41.70	-1	11,745	-0.01%
2019/07/19	21	41.04	13	41.01	41.00	8	11,591	0.07%
2019/07/18	49	41.11	43	40.93	39.80	6	11,394	0.05%
2019/07/17	14	39.57	12	39.70	39.25	2	11,135	0.02%
2019/07/16	3	39.97	18	39.76	39.65	-15	11,312	-0.13%
2019/07/15	12	39.28	7	39.01	39.50	5	11,537	0.04%
2019/07/12	13	39.32	8	39.23	39.60	5	11,601	0.04%
2019/07/11	15	39.55	22	39.46	39.70	-7	11,686	-0.06%
2019/07/10	9	38.44	13	38.51	38.65	-4	11,659	-0.03%
2019/07/09	45	38.19	34	38.30	37.60	11	11,532	0.10%
2019/07/08	3	40.38	9	40.74	40.40	-6	11,434	-0.05%
2019/07/05	3.3	41.74	5	41.72	41.70	-1.7	11,450	-0.02%
2019/07/03	17	41.50	10	41.78	41.65	7	11,665	0.06%
2019/07/02	12	43.35	7	43.40	43.15	5	11,684	0.04%
2019/07/01	5.2	43.17	2	43.25	43.25	3.2	11,679	0.03%
2019/06/28	5	39.56	8	39.42	39.35	-3	11,664	-0.03%
2019/06/27	104	40.11	108	40.14	39.55	-4	11,856	-0.03%	大買/大賣/
2019/06/26	1	38.80	6	38.58	38.75	-5	11,962	-0.04%
2019/06/25	2	38.45	2	38.75	38.50	0	12,158	0.00%
2019/06/24	2	38.43	2	38.85	39.10	0	12,282	0.00%
2019/06/21	8	38.92	5	39.16	38.20	3	12,487	0.02%
2019/06/20	30	38.94	10	39.22	38.70	20	12,545	0.16%
2019/06/19	64	38.35	71	38.54	39.35	-7	12,462	-0.06%
2019/06/18	47	36.06	44	36.18	36.15	3	12,064	0.02%
2019/06/17	8	37.43	7	37.44	36.95	1	12,255	0.01%
2019/06/14	20	36.91	18	37.15	36.50	2	12,161	0.02%
2019/06/13	45	37.32	40	37.32	37.35	5	12,247	0.04%
2019/06/12	175	37.86	198	37.88	37.75	-23	12,018	-0.19%	大買/大賣/
2019/06/11	61	36.43	37	35.83	37.50	24	11,473	0.21%
2019/06/10	7	32.79	14	33.33	34.10	-7	11,177	-0.06%
2019/06/06	67	31.83	67	31.94	31.55	0	11,061	0.00%
2019/06/05	6	33.20	8	33.25	32.65	-2	10,990	-0.02%
2019/06/04	17	32.97	17	32.87	32.55	0	10,954	0.00%
2019/06/03	11	31.85	10	31.89	32.05	1	10,845	0.01%
2019/05/31	18	32.64	16	32.72	32.70	2	10,794	0.02%
2019/05/30	7	31.97	17	31.84	32.00	-10	10,711	-0.09%
2019/05/29	22	30.93	8	30.93	31.55	14	10,536	0.13%
2019/05/28	17	30.51	27	30.57	30.35	-10	10,470	-0.10%
2019/05/27	163	29.87	165	29.92	29.80	-2	10,423	-0.02%	大買/大賣/
2019/05/24	46	31.96	61	32.05	31.25	-15	10,197	-0.15%
2019/05/23	50	33.64	43	33.74	32.75	7	9,939	0.07%
2019/05/22	25	37.57	16	37.30	36.05	9	9,712	0.09%
2019/05/21	6	37.65	0	0.00	38.00	6	9,665	0.06%
2019/05/20	11	38.54	11	38.37	38.15	0	9,561	0.00%
2019/05/17	28	41.99	25	42.01	40.60	3	9,478	0.03%
2019/05/16	10	46.01	10	45.94	45.00	0	9,380	0.00%
2019/05/15	13	46.82	17	46.62	46.80	-4	9,431	-0.04%
2019/05/14	17	43.64	28	43.66	43.50	-11	9,402	-0.12%
2019/05/13	9	44.61	7	44.74	45.00	2	9,449	0.02%
2019/05/10	24	46.38	20	46.45	45.30	4	9,480	0.04%
2019/05/09	2	45.90	2	46.20	46.10	0	9,432	0.00%
2019/05/08	20	48.62	19	48.77	48.70	1	9,379	0.01%
2019/05/07	8	46.69	6	46.87	47.50	2	9,300	0.02%
2019/05/06	3	44.10	0	0.00	43.80	3	9,223	0.03%
2019/05/03	3	47.05	3	46.95	46.90	0	9,220	0.00%
2019/05/02	5	46.81	1	46.40	46.50	4	9,231	0.04%
2019/04/30	0	0.00	1	45.85	46.50	-1	9,301	-0.01%
2019/04/29	7	45.06	17	45.24	45.40	-10	9,332	-0.11%
2019/04/26	1	49.60	1	48.50	48.70	0	9,300	0.00%
2019/04/25	1	50.60	2	50.75	51.60	-1	9,427	-0.01%
2019/04/24	8.5	50.42	19	50.55	51.00	-10.5	9,414	-0.11%
2019/04/23	16	52.06	11	52.72	50.60	5	9,360	0.05%
2019/04/22	37	53.41	24	53.48	53.80	13	9,309	0.14%
2019/04/19	15	51.21	11	51.12	52.00	4	9,170	0.04%
2019/04/17	10	47.50	10	47.55	48.55	0	8,983	0.00%
2019/04/16	11	48.57	13	48.26	48.00	-2	8,901	-0.02%
2019/04/15	3	47.23	3	47.45	47.05	0	8,857	0.00%
2019/04/12	2	47.25	7	46.39	46.35	-5	8,939	-0.06%
2019/04/11	2	47.70	1	47.50	46.90	1	8,970	0.01%
2019/04/10	5	47.45	3	47.68	47.95	2	8,944	0.02%
2019/04/09	9	48.47	6.1	47.68	46.55	2.9	8,890	0.03%
2019/04/08	27	50.31	26	50.60	51.10	1	8,932	0.01%
2019/04/03	14	48.95	19	48.61	49.20	-5	8,974	-0.06%
2019/04/02	22	48.00	15	47.74	48.30	7	9,024	0.08%
2019/04/01	15	45.55	13	45.89	45.00	2	8,933	0.02%
2019/03/29	6	45.26	3	46.08	46.60	3	8,711	0.03%
2019/03/28	23	43.50	14	45.26	45.80	9	8,632	0.10%
2019/03/27	5	42.72	24	42.93	44.00	-19	8,607	-0.22%
2019/03/26	8	42.37	17	41.62	41.50	-9	8,614	-0.10%
2019/03/25	36	42.35	36	42.58	43.35	0	8,492	0.00%
2019/03/22	21	44.40	31	44.24	44.20	-10	8,623	-0.12%
2019/03/21	2	42.05	4	42.13	42.15	-2	8,721	-0.02%
2019/03/20	17	41.85	16	41.46	42.00	1	8,977	0.01%
2019/03/19	7	39.42	13	39.81	39.90	-6	9,202	-0.07%
2019/03/18	80	39.25	103	39.32	39.30	-23	9,650	-0.24%	大賣/
2019/03/15	2	37.35	2	37.20	37.25	0	10,059	0.00%
2019/03/14	1	36.65	3	36.82	36.90	-2	10,311	-0.02%
2019/03/13	2	36.45	1	36.30	36.30	1	10,443	0.01%
2019/03/12	16	36.74	16	36.77	36.30	0	10,691	0.00%
2019/03/11	1	36.30	1	36.70	36.70	0	11,032	0.00%
2019/03/08	26	36.73	26	36.40	36.30	0	11,377	0.00%
2019/03/07	1	37.65	2	37.75	37.80	-1	11,509	-0.01%
2019/03/06	3	38.40	4	37.94	37.80	-1	11,975	-0.01%
2019/03/05	3	38.45	2	38.30	38.15	1	12,156	0.01%
2019/03/04	2	38.05	2	38.55	38.70	0	12,150	0.00%
2019/02/27	18	37.70	9	38.17	37.75	9	12,186	0.07%
2019/02/25	3	36.68	1	37.15	36.80	2	11,876	0.02%
2019/02/22	16	36.16	20	36.19	36.05	-4	11,864	-0.03%
2019/02/21	15	36.96	16	37.03	36.85	-1	11,862	-0.01%
2019/02/20	4	38.50	2	38.20	37.90	2	11,865	0.02%
2019/02/19	12	37.51	12	37.76	38.30	0	11,809	0.00%
2019/02/18	13	38.10	3	37.75	37.50	10	11,865	0.08%
2019/02/15	4	37.84	3	37.57	37.60	1	12,073	0.01%
2019/02/14	6	38.23	7	38.61	38.15	-1	12,184	-0.01%
2019/02/13	12	38.56	6	38.10	38.10	6	12,103	0.05%
2019/02/12	1	38.60	2	38.35	39.00	-1	12,034	-0.01%
2019/02/11	0	0.00	2	37.20	37.25	-2	12,048	-0.02%
2019/01/30	1	36.55	1	36.60	35.95	0	12,073	0.00%
2019/01/24	0	0.00	2	36.35	36.00	-2	12,023	-0.02%
2019/01/23	4	35.13	5	35.33	35.65	-1	11,935	-0.01%
2019/01/22	1	34.95	7	34.92	35.20	-6	11,962	-0.05%
2019/01/21	11	36.38	11	36.44	36.25	0	11,870	0.00%
2019/01/18	10	36.35	6	36.17	36.75	4	11,812	0.03%
2019/01/17	14	35.59	12	35.57	35.55	2	11,648	0.02%
2019/01/16	1	34.25	1	34.75	34.65	0	11,481	0.00%
2019/01/15	16	34.11	15	34.33	34.50	1	11,490	0.01%
2019/01/10	4	33.59	4	33.81	34.45	0	11,243	0.00%
2019/01/09	11	34.12	12	34.35	33.50	-1	11,212	-0.01%
2019/01/08	0	0.00	2	35.20	35.20	-2	11,047	-0.02%
2019/01/07	2	34.75	0	0.00	34.70	2	10,995	0.02%
2019/01/04	11	33.88	7	33.55	33.50	4	10,953	0.04%
2019/01/03	9	33.72	9	34.27	34.70	0	10,943	0.00%
2019/01/02	16	34.25	11	34.80	34.10	5	10,824	0.05%
2018/12/28	19	33.59	20	33.82	33.80	-1	10,841	-0.01%
2018/12/27	64	34.14	57	34.31	33.65	7	10,850	0.06%
2018/12/26	42	34.92	42	33.49	32.80	0	10,677	0.00%
2018/12/25	95	35.43	111	35.38	35.15	-16	10,571	-0.15%	大賣/
2018/12/24	47	36.61	39	36.61	37.45	8	10,361	0.08%
2018/12/22	11	35.64	12	35.85	35.75	-1	10,235	-0.01%
2018/12/21	31	35.61	30	35.70	36.30	1	10,278	0.01%
2018/12/20	33	34.84	36	34.96	34.80	-3	10,098	-0.03%
2018/12/19	31	36.15	36	35.44	35.10	-5	9,975	-0.05%
2018/12/18	39	36.66	34	36.67	36.30	5	9,811	0.05%
2018/12/17	51	37.14	50	36.92	37.35	1	9,706	0.01%
2018/12/14	40	36.66	41	37.10	37.20	-1	9,423	-0.01%
2018/12/13	60	38.25	56	37.99	37.75	4	9,117	0.04%
2018/12/12	303	40.77	309	40.67	39.65	-6	8,849	-0.07%	大買/大賣/
2018/12/11	84	38.41	101	38.93	40.00	-17	8,632	-0.20%	大賣/
2018/12/10	24	36.58	36	36.70	36.40	-12	8,376	-0.14%
2018/12/07	10	34.04	10	35.24	35.75	0	8,035	0.00%
2018/12/06	2	33.40	7	33.20	32.50	-5	7,826	-0.06%
2018/12/05	1	34.55	14	34.64	34.50	-13	7,775	-0.17%
2018/12/04	69	34.75	49	34.76	34.15	20	7,604	0.26%
2018/12/03	62	33.45	76	33.36	33.45	-14	7,323	-0.19%
2018/11/30	1	30.65	0	0.00	30.45	1	7,115	0.01%
2018/11/29	16	30.82	1	30.50	30.00	15	7,093	0.21%
2018/11/28	2	30.50	2	30.73	31.15	0	6,655	0.00%
2018/11/26	5	31.04	4	31.18	30.00	1	6,477	0.02%
2018/11/22	1	30.60	1	30.00	29.80	0	6,320	0.00%
2018/11/20	1	30.60	1	30.15	30.15	0	6,230	0.00%
2018/11/19	2	32.20	4	30.73	31.00	-2	6,184	-0.03%
2018/11/16	3	31.95	6	32.30	32.00	-3	6,094	-0.05%
2018/11/15	8	33.21	1	32.60	32.60	7	6,026	0.12%
2018/11/14	6	32.93	22	32.72	32.90	-16	5,900	-0.27%
2018/11/13	21	30.52	5	30.69	31.10	16	5,631	0.28%
2018/11/08	2	30.98	1	29.40	29.70	1	5,481	0.02%
2018/11/07	0	0.00	5	29.60	29.60	-5	5,363	-0.09%
2018/11/06	5	27.35	0	0.00	26.95	5	5,306	0.09%
2018/10/25	8	26.38	8	26.00	26.00	0	5,151	0.00%
2018/10/24	1	26.00	6	26.71	26.95	-5	5,109	-0.10%
2018/10/18	0	0.00	2	24.80	24.60	-2	4,852	-0.04%
2018/10/17	2	24.25	0	0.00	24.35	2	4,821	0.04%
2018/10/16	0	0.00	2	24.75	24.75	-2	4,770	-0.04%
2018/10/11	5	23.95	0	0.00	23.95	5	4,645	0.11%
2018/10/05	1	28.75	1	28.50	28.80	0	4,394	0.00%
2018/10/04	1	30.50	1	29.85	29.70	0	4,309	0.00%
2018/10/02	0	0.00	1	30.05	30.00	-1	4,113	-0.02%
2018/10/01	1	29.70	1	29.95	30.10	0	4,069	0.00%
2018/09/27	1	29.60	0	0.00	29.40	1	3,937	0.03%
2018/09/26	0	0.00	5	29.91	29.90	-5	3,854	-0.13%
2018/09/25	15	31.58	11	31.57	31.50	4	3,757	0.11%
2018/09/20	2	32.35	32	32.62	32.00	-30	3,638	-0.82%
2018/09/19	8	33.09	15	33.21	32.90	-7	3,554	-0.20%
2018/09/18	68	33.76	66	33.91	33.00	2	3,551	0.06%
2018/09/17	396	35.12	554	35.02	34.30	-158	3,421	-4.62%	大買/大賣/鉅額交易
2018/09/14	278	33.81	88	33.25	34.00	190	3,060	6.21%	大買/鉅額交易
2018/09/13	8	32.90	7	33.13	32.60	1	2,683	0.04%
2018/09/12	7	31.53	2	31.35	31.15	5	2,380	0.21%
2018/09/11	3	32.18	3	31.70	31.30	0	2,317	0.00%
2018/09/10	30	31.94	31	31.40	31.35	-1	2,210	-0.05%
2018/09/07	0	0.00	7	30.75	30.80	-7	2,110	-0.33%
2018/09/06	4	31.53	8	31.45	31.00	-4	2,012	-0.20%
2018/09/05	15	31.74	16	31.37	32.50	-1	1,849	-0.05%
2018/09/04	14	30.05	12	30.26	30.00	2	1,631	0.12%
2018/09/03	1	30.05	3	30.12	28.60	-2	1,556	-0.13%
2018/08/30	10	28.80	0	0.00	28.80	10	1,455	0.69%
2018/08/29	0	0.00	1	28.90	28.80	-1	1,457	-0.07%
2018/08/28	1	29.40	1	29.30	29.30	0	1,470	0.00%
2018/08/24	2	28.65	1	29.40	29.45	1	1,508	0.07%
2018/08/20	0	0.00	2	28.80	27.90	-2	1,467	-0.14%
2018/08/16	1	30.00	2	30.03	30.00	-1	1,431	-0.07%
2018/08/15	1	29.00	1	29.55	30.20	0	1,407	0.00%
2018/08/14	0	0.00	2	29.50	29.80	-2	1,355	-0.15%
2018/08/13	14	29.27	14	29.54	29.40	0	1,316	0.00%
2018/08/10	3	28.73	2	28.78	28.85	1	1,263	0.08%
2018/08/09	4	28.71	0	0.00	28.25	4	1,210	0.33%
2018/08/08	1	28.15	0	0.00	28.20	1	1,163	0.09%
2018/07/18	0	0.00	4	26.90	26.85	-4	1,253	-0.32%
2018/07/17	0	0.00	7	26.53	26.40	-7	1,286	-0.54%
2018/07/06	0	0.00	2	26.30	26.70	-2	1,412	-0.14%
2018/06/29	1	27.90	1	27.70	27.85	0	1,508	0.00%
2018/06/28	11	28.12	0	0.00	28.00	11	1,520	0.72%
2018/06/27	1	28.85	0	0.00	29.00	1	1,600	0.06%
2018/06/22	0	0.00	1	26.60	26.60	-1	1,796	-0.06%
2018/06/20	0	0.00	3	26.62	26.50	-3	1,847	-0.16%
2018/06/15	1	26.60	0	0.00	26.45	1	1,902	0.05%
2018/06/14	0	0.00	5	26.80	26.60	-5	1,926	-0.26%
2018/06/13	0	0.00	1	27.15	26.75	-1	2,001	-0.05%
2018/06/08	5	26.90	0	0.00	27.00	5	2,188	0.23%
2018/06/05	1	26.90	0	0.00	26.45	1	2,679	0.04%
2018/06/04	0	0.00	2	26.70	26.75	-2	2,999	-0.07%
2018/05/30	2	25.10	0	0.00	25.10	2	3,561	0.06%
2018/05/28	0	0.00	1	25.80	25.75	-1	3,777	-0.03%
2018/05/25	16	26.15	0	0.00	26.00	16	3,805	0.42%
2018/05/24	0	0.00	2	26.30	26.30	-2	3,823	-0.05%
2018/05/21	2	25.40	2	25.40	25.35	0	3,850	0.00%
2018/05/17	1	25.25	0	0.00	25.25	1	3,828	0.03%
2018/05/15	0	0.00	2	25.18	25.20	-2	3,824	-0.05%
2018/05/14	3	25.17	0	0.00	25.15	3	3,860	0.08%
2018/05/08	2	26.40	2	26.40	26.15	0	3,838	0.00%
2018/05/07	2	25.75	0	0.00	25.75	2	3,843	0.05%
2018/05/04	0	0.00	17	26.10	26.10	-17	3,837	-0.44%
2018/05/03	10	26.75	0	0.00	26.75	10	3,833	0.26%
2018/04/30	1	26.85	0	0.00	26.85	1	3,844	0.03%
2018/04/27	0	0.00	0.3	27.10	26.65	-0.3	3,854	-0.01%
2018/04/26	11	26.63	0	0.00	26.60	11	3,864	0.28%
2018/04/24	2	26.85	2	27.50	27.65	0	3,863	0.00%
2018/04/23	3	28.40	0	0.00	28.20	3	3,854	0.08%
2018/04/17	0	0.00	5	30.05	29.50	-5	3,946	-0.13%
2018/04/16	0	0.00	1	30.95	31.05	-1	3,917	-0.03%
2018/04/13	1	30.60	0.3	30.60	30.60	0.7	3,914	0.02%
2018/04/10	0	0.00	1	31.15	31.50	-1	3,835	-0.03%
2018/04/09	1	31.15	1	31.35	31.15	0	3,837	0.00%
2018/04/02	0	0.00	3	33.03	32.80	-3	3,795	-0.08%
2018/03/30	3	34.57	1	34.60	33.70	2	3,724	0.05%
2018/03/29	7	35.03	5	34.43	35.70	2	3,609	0.06%
2018/03/28	2	32.88	0	0.00	32.60	2	3,441	0.06%
2018/03/27	3	33.10	11	32.80	32.70	-8	3,386	-0.24%
2018/03/23	10	30.65	0	0.00	30.65	10	3,271	0.31%
2018/03/22	0	0.00	5	31.85	32.00	-5	3,247	-0.15%
2018/03/21	0	0.00	6	32.33	32.35	-6	3,193	-0.19%
2018/03/16	0	0.00	6	32.70	31.50	-6	3,056	-0.20%
2018/03/13	0	0.00	4	34.04	33.90	-4	2,857	-0.14%
2018/03/12	14	33.50	13	33.95	34.50	1	2,799	0.04%
2018/03/09	14	34.02	10	34.17	34.40	4	2,570	0.16%
2018/03/08	293	33.39	286	33.53	34.30	7	2,367	0.30%	大買/大賣/
2018/03/07	1	33.00	3	32.23	31.90	-2	2,037	-0.10%
2018/03/06	18	33.10	38	32.73	33.20	-20	1,914	-1.04%
2018/03/05	1	32.00	5	31.83	32.65	-4	1,688	-0.24%
2018/03/02	3	30.48	0	0.00	29.90	3	1,423	0.21%
2018/02/27	2	27.65	0	0.00	27.70	2	1,189	0.17%
2018/02/02	3	26.95	3	26.85	26.80	0	1,130	0.00%
2018/01/24	0	0.00	1	26.00	26.00	-1	1,317	-0.08%
2018/01/23	0	0.00	2	26.50	26.10	-2	1,326	-0.15%
2018/01/19	2	26.40	0	0.00	26.40	2	1,446	0.14%
2018/01/17	0	0.00	4	26.95	27.05	-4	1,779	-0.22%
2018/01/16	6	27.20	0	0.00	27.20	6	1,762	0.34%
2018/01/15	0	0.00	1	27.55	27.70	-1	1,735	-0.06%
2018/01/12	2	28.10	8	28.00	27.65	-6	1,710	-0.35%
2018/01/03	0	0.00	1	26.65	26.90	-1	1,579	-0.06%
2018/01/02	1	27.10	0	0.00	27.25	1	1,559	0.06%