合一 (4743)-富邦-嘉義券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
155.0
漲跌
▲6.0
漲幅
+4.03%
成交量
3,074張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合一 (4743)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	149.05	1	148.50	149.00	0	2,232	0.00%
2024/04/19	9.2	148.25	11.4	150.00	145.50	-2.2	2,196	-0.10%
2024/04/18	4	156.50	5.1	157.36	157.00	-1.1	2,122	-0.05%
2024/04/17	5.2	158.02	10	159.25	158.00	-4.8	2,098	-0.23%
2024/04/16	3.9	159.68	10	159.00	159.00	-6.2	2,084	-0.30%
2024/04/15	0.2	166.25	0	0.00	166.00	0.2	2,027	0.01%
2024/04/12	1	172.00	0.6	174.00	172.00	0.4	1,995	0.02%
2024/04/11	1	177.50	2	176.25	175.50	-1	1,988	-0.05%
2024/04/10	0.1	175.50	1	176.00	175.00	-0.9	2,051	-0.04%
2024/04/09	0.1	175.50	0	175.00	173.50	0.1	2,053	0.00%
2024/04/08	6	172.68	0.3	175.50	174.00	5.7	2,046	0.28%
2024/04/03	1	171.00	0	0.00	172.00	1	2,026	0.05%
2024/04/02	2.3	172.63	7	173.00	172.50	-4.7	2,041	-0.23%
2024/04/01	8.6	176.71	9	174.50	172.50	-0.4	2,083	-0.02%
2024/03/29	0	0.00	2	174.00	175.50	-2	2,047	-0.10%
2024/03/28	2	175.25	4	175.75	174.00	-2	2,049	-0.10%
2024/03/27	7	174.79	3	175.33	174.00	4	2,041	0.20%
2024/03/26	1	175.00	1.4	175.50	171.00	-0.4	2,022	-0.02%
2024/03/25	1	175.00	6	174.00	173.00	-5	2,009	-0.25%
2024/03/22	2	174.50	3.1	174.32	172.50	-1.1	2,007	-0.05%
2024/03/21	2.1	171.86	1.1	172.12	172.50	1	2,006	0.05%
2024/03/20	4.2	169.38	2	168.50	167.00	2.2	2,021	0.11%
2024/03/19	1.1	165.00	0	0.00	165.00	1.1	2,029	0.05%
2024/03/18	1.6	166.50	5	165.70	165.00	-3.4	2,039	-0.17%
2024/03/15	9	168.50	2	168.75	168.00	7	2,045	0.34%
2024/03/14	1	171.50	2	169.25	168.00	-1	2,049	-0.05%
2024/03/13	3	168.50	1.3	169.39	167.00	1.7	2,040	0.08%
2024/03/12	1	172.00	0	0.00	171.00	1	2,034	0.05%
2024/03/11	0.1	172.50	3	170.17	170.50	-2.9	2,075	-0.14%
2024/03/08	118	180.81	158	173.81	171.00	-40	2,127	-1.88%	大買/大賣/
2024/03/07	111.2	182.16	88	181.01	184.00	23.2	2,013	1.15%	大買/
2024/03/06	1	168.00	1.1	168.00	167.50	-0.1	1,906	0.00%
2024/03/05	5.2	168.95	16.5	169.26	168.50	-11.3	1,922	-0.59%
2024/03/04	7	171.21	3	171.00	171.00	4	1,918	0.21%
2024/03/01	5	176.10	1	178.00	174.00	4	1,908	0.21%
2024/02/27	5	178.00	2	179.50	177.00	3	1,975	0.15%
2024/02/26	4.2	180.55	6	181.50	181.00	-1.8	1,996	-0.09%
2024/02/23	0	0.00	2	177.00	176.50	-2	2,029	-0.10%
2024/02/21	3.1	178.85	1	181.00	177.00	2.1	2,111	0.10%
2024/02/20	5	178.50	0	0.00	178.00	5	2,187	0.23%
2024/02/19	3	178.17	1	179.00	178.00	2	2,289	0.09%
2024/02/16	5	175.00	1.1	176.55	177.00	3.9	2,342	0.17%
2024/02/15	0.1	173.00	1.1	172.45	173.00	-1	2,486	-0.04%
2024/02/05	0.2	173.00	0	0.00	172.50	0.2	2,681	0.01%
2024/02/02	0.1	175.50	1	174.50	174.00	-0.9	3,394	-0.03%
2024/01/29	0.1	175.00	0	0.00	175.50	0.1	4,197	0.00%
2024/01/24	4.1	177.66	4	176.63	176.50	0.1	4,272	0.00%
2024/01/23	0	0.00	0.1	178.50	179.50	-0.1	4,318	0.00%
2024/01/22	2.3	180.22	2	180.50	179.50	0.3	4,396	0.01%
2024/01/19	2	175.01	2	176.50	175.50	0	4,512	0.00%
2024/01/17	3.3	173.73	5.1	171.52	172.50	-1.8	4,637	-0.04%
2024/01/16	5.1	177.02	4	178.00	177.50	1.1	4,672	0.02%
2024/01/12	1.1	180.73	0	0.00	180.00	1.1	4,792	0.02%
2024/01/09	0	182.00	0	0.00	182.00	0	4,919	0.00%
2024/01/08	3	184.00	0	0.00	183.50	3	4,950	0.06%
2024/01/05	1	184.50	2	184.50	184.50	-1	4,950	-0.02%
2024/01/04	7.3	184.83	5.2	187.97	183.00	2.1	4,935	0.04%
2024/01/03	10	192.65	2	193.50	192.00	8	4,867	0.16%
2024/01/02	0.1	193.92	9.1	193.51	193.50	-9.1	4,860	-0.19%
2023/12/29	1	194.00	1	192.50	194.50	0	4,868	0.00%
2023/12/28	2.2	192.59	1	194.00	192.50	1.2	4,892	0.02%
2023/12/27	5.2	200.20	4.1	200.50	196.50	1.1	4,874	0.02%
2023/12/26	15	196.00	1	195.50	197.00	14	4,828	0.29%
2023/12/25	1.2	193.71	0	0.00	192.50	1.2	4,823	0.02%
2023/12/22	0	0.00	1	193.50	194.50	-1	4,819	-0.02%
2023/12/21	1.2	190.54	1	190.50	192.50	0.2	4,830	0.00%
2023/12/20	1	192.50	3	192.67	191.50	-2	4,828	-0.04%
2023/12/19	0.2	191.75	0	0.00	191.50	0.2	4,825	0.00%
2023/12/18	3	197.00	0	0.00	193.50	3	4,828	0.06%
2023/12/15	1	198.00	2.2	196.36	196.50	-1.2	4,818	-0.02%
2023/12/14	2	192.50	2.1	194.33	193.00	-0.1	4,797	0.00%
2023/12/13	0.2	192.00	0	0.00	191.00	0.2	4,784	0.00%
2023/12/12	3	193.17	5.1	194.23	194.50	-2.1	4,793	-0.04%
2023/12/11	0.2	192.75	0.2	192.00	191.00	0	4,781	0.00%
2023/12/08	0	0.00	1	193.00	193.50	-1	4,776	-0.02%
2023/12/07	0	195.38	5	195.20	193.50	-5	4,768	-0.10%
2023/12/06	7.4	194.47	4	195.50	195.50	3.4	4,769	0.07%
2023/12/05	16	202.87	12.1	198.84	198.00	4	4,730	0.08%
2023/12/04	4.5	205.94	2	205.75	205.00	2.5	4,664	0.05%
2023/12/01	3	207.49	2	205.00	205.00	1	4,661	0.02%
2023/11/30	13	206.62	17	205.79	205.00	-4	4,703	-0.09%
2023/11/29	4	206.64	4.1	205.99	208.00	-0.1	4,676	0.00%
2023/11/28	1	204.01	2.1	204.74	204.00	-1.1	4,681	-0.02%
2023/11/27	13.1	207.66	2	207.00	204.00	11.1	4,723	0.24%
2023/11/24	0.2	205.50	14.5	205.09	205.00	-14.4	4,718	-0.30%
2023/11/22	14	206.39	6	206.83	204.50	8	4,667	0.17%
2023/11/21	6.2	205.75	7.5	205.09	205.50	-1.3	4,608	-0.03%
2023/11/20	10.1	207.15	6	207.75	206.00	4	4,561	0.09%
2023/11/17	7.2	207.71	3	206.67	206.50	4.2	4,525	0.09%
2023/11/16	16.6	214.92	4	213.38	211.50	12.6	4,449	0.28%
2023/11/15	9.3	215.38	8	214.50	214.00	1.3	4,358	0.03%
2023/11/14	15.5	210.55	12.7	210.78	211.50	2.8	4,298	0.07%
2023/11/13	22.6	218.53	59.6	219.34	218.00	-37	4,157	-0.89%
2023/11/10	410.9	234.02	451.6	237.44	220.50	-40.7	3,987	-1.02%	大買/大賣/
2023/11/09	184	227.70	144.1	227.53	230.50	39.9	3,300	1.21%	大買/大賣/
2023/11/08	174.1	226.06	310.4	227.06	226.50	-136.4	3,149	-4.33%	大買/大賣/鉅額交易
2023/11/07	183	216.98	63.4	214.97	217.50	119.6	2,710	4.41%	大買/鉅額交易
2023/11/06	11.2	197.90	29	193.43	198.00	-17.9	2,615	-0.68%
2023/11/03	28	193.07	2	196.25	193.00	26	2,610	1.00%
2023/11/02	1	193.00	5.2	192.88	192.00	-4.2	2,602	-0.16%
2023/11/01	4	196.38	26	195.94	195.50	-22	2,578	-0.85%
2023/10/31	25	198.76	45	196.89	196.00	-20	2,560	-0.78%
2023/10/30	25.2	198.38	9	198.22	198.00	16.1	2,538	0.64%
2023/10/27	220	202.71	236.2	202.52	203.50	-16.1	2,469	-0.65%	大買/大賣/
2023/10/26	24	194.90	32.3	195.55	197.00	-8.3	2,330	-0.36%
2023/10/25	33.1	194.65	100.3	193.94	194.50	-67.2	2,262	-2.97%
2023/10/24	28.1	188.29	22	190.52	189.50	6.1	2,193	0.28%
2023/10/23	105.2	192.26	18.2	190.06	189.00	87.1	2,128	4.09%	大買/
2023/10/20	11	185.69	132	188.66	183.50	-121	2,068	-5.85%	大賣/鉅額交易
2023/10/19	82	187.53	11.3	188.69	190.50	70.7	1,999	3.54%
2023/10/18	1	178.50	0	0.00	175.00	1	1,914	0.05%
2023/10/17	6.4	180.08	0	0.00	180.00	6.4	1,942	0.33%
2023/10/16	53	180.74	6	179.42	181.50	47	1,970	2.39%
2023/10/13	7	174.07	0	0.00	173.50	7	1,970	0.36%
2023/10/12	1	175.00	1	175.50	176.00	0	2,041	0.00%
2023/10/11	1	174.00	0	0.00	176.50	1	2,082	0.05%
2023/10/06	0.3	176.50	5	179.00	176.50	-4.7	2,150	-0.22%
2023/10/05	0	0.00	3	174.00	174.00	-3	2,162	-0.14%
2023/10/04	9.2	168.08	0	0.00	168.50	9.2	2,161	0.42%
2023/10/03	3	172.83	0	0.00	172.00	3	2,159	0.14%
2023/10/02	0	0.00	1	176.00	176.50	-1	2,162	-0.05%
2023/09/28	0	0.00	1.3	173.50	174.50	-1.3	2,192	-0.06%
2023/09/26	1	174.00	4	174.50	173.50	-3	2,207	-0.14%
2023/09/25	14	180.68	5	181.50	178.50	9	2,234	0.40%
2023/09/22	5	175.00	0	0.00	176.50	5	2,249	0.22%
2023/09/21	0.1	176.53	1	177.00	176.50	-0.9	2,291	-0.04%
2023/09/19	1	181.50	30	181.50	181.00	-29	2,392	-1.21%
2023/09/18	3	187.00	30	186.42	185.00	-27	2,399	-1.13%
2023/09/15	61	186.18	4	185.88	186.00	57	2,417	2.36%
2023/09/14	5.3	182.97	2.3	182.89	183.00	3.1	2,393	0.13%
2023/09/12	0	0.00	10.4	179.96	180.50	-10.4	2,467	-0.42%
2023/09/11	0	0.00	1	179.50	179.00	-1	2,517	-0.04%
2023/09/08	11	175.64	2	175.75	179.00	9	2,525	0.36%
2023/09/07	4.1	177.66	0	0.00	177.50	4.1	2,525	0.16%
2023/09/06	4	178.76	0	0.00	179.00	4	2,527	0.16%
2023/09/05	29.5	186.80	76	190.29	181.50	-46.6	2,517	-1.85%
2023/09/01	4	196.75	3	196.83	195.00	1	2,466	0.04%
2023/08/31	3	198.67	3.2	200.50	198.50	-0.2	2,460	-0.01%
2023/08/30	2	195.00	3.2	194.81	198.00	-1.2	2,432	-0.05%
2023/08/29	0.2	186.50	1.3	187.43	188.00	-1.1	2,446	-0.04%
2023/08/28	20	184.50	1	181.00	182.50	19	2,446	0.78%
2023/08/24	1	181.50	1	181.00	181.00	0	2,472	0.00%
2023/08/23	3.1	182.48	0	0.00	182.00	3.1	2,485	0.12%
2023/08/22	3	186.67	1.1	184.00	183.50	1.9	2,514	0.08%
2023/08/21	48	189.23	0	0.00	188.50	48	2,508	1.91%
2023/08/18	0	0.00	1	184.00	184.00	-1	2,517	-0.04%
2023/08/17	8.2	186.14	45	184.56	186.50	-36.8	2,536	-1.45%
2023/08/16	153.1	186.33	112	186.60	186.50	41.1	2,565	1.60%	大買/大賣/
2023/08/15	2	176.75	1.1	181.00	181.00	0.9	2,577	0.03%
2023/08/14	2.3	174.49	5	176.40	175.50	-2.8	2,569	-0.11%
2023/08/10	3	184.50	5.1	184.51	183.50	-2.1	2,549	-0.08%
2023/08/09	1	181.50	0	0.00	184.00	1	2,603	0.04%
2023/08/08	3	185.33	2	187.50	184.00	1	2,733	0.04%
2023/08/07	2	189.00	4	188.00	188.00	-2	2,748	-0.07%
2023/08/04	1.2	187.82	0.2	190.69	192.00	1	2,751	0.04%
2023/08/02	2.7	190.30	9.8	189.79	189.00	-7.1	2,769	-0.26%
2023/08/01	1	193.50	5	194.00	194.50	-4	2,774	-0.14%
2023/07/31	6.1	195.43	1.1	196.19	194.00	5	2,788	0.18%
2023/07/28	6.1	197.50	0	0.00	198.50	6.1	2,811	0.22%
2023/07/27	0	0.00	2.1	200.36	200.00	-2.1	2,815	-0.07%
2023/07/26	3	204.33	2	200.50	200.50	1	2,866	0.03%
2023/07/25	101	206.79	102	206.52	206.50	-1	2,920	-0.03%	大買/大賣/
2023/07/24	1	207.00	17	203.29	203.50	-16	2,952	-0.54%
2023/07/21	8	208.81	6	206.25	205.00	2	3,004	0.07%
2023/07/20	9	209.83	101.4	206.90	211.00	-92.4	3,059	-3.02%	大賣/
2023/07/19	102	207.96	10	209.24	208.00	92	3,080	2.99%	大買/
2023/07/18	23	205.30	212	203.36	202.50	-189	3,198	-5.91%	大賣/鉅額交易
2023/07/17	189	212.35	8.1	209.63	210.00	180.9	3,305	5.47%	大買/鉅額交易
2023/07/14	7	197.00	36	194.60	198.00	-29	3,325	-0.87%
2023/07/13	79.4	195.60	59	195.75	192.50	20.4	3,351	0.61%
2023/07/12	2	202.50	0	0.00	202.00	2	3,306	0.06%
2023/07/11	0	0.00	1	207.50	205.50	-1	3,376	-0.03%
2023/07/10	13	209.31	6	208.50	208.00	7	3,550	0.20%
2023/07/07	3	205.67	3.5	206.00	205.00	-0.5	3,550	-0.01%
2023/07/06	1.1	209.89	1	209.50	206.00	0.1	3,553	0.00%
2023/07/05	2	210.76	4.5	210.40	209.00	-2.5	3,565	-0.07%
2023/07/04	2.5	212.30	4	210.00	210.00	-1.5	3,591	-0.04%
2023/07/03	12	210.71	3	211.52	212.00	9	3,680	0.24%
2023/06/30	5	217.72	2	217.50	216.00	3	3,717	0.08%
2023/06/29	2	221.50	0	0.00	220.00	2	3,780	0.05%
2023/06/28	2	218.25	1.1	220.68	219.50	0.9	3,832	0.02%
2023/06/27	3	222.67	4	221.88	220.00	-1	3,894	-0.03%
2023/06/26	2.1	207.95	1	208.50	209.50	1.1	3,882	0.03%
2023/06/21	12	213.71	11	210.00	210.00	1	3,958	0.03%
2023/06/20	0.3	216.33	1	215.50	215.50	-0.7	4,064	-0.02%
2023/06/19	1	217.00	3	218.83	216.00	-2	4,100	-0.05%
2023/06/16	55	215.68	50	218.55	216.00	5	4,113	0.12%
2023/06/15	4.2	231.02	0	0.00	230.50	4.2	4,089	0.10%
2023/06/14	4	238.75	0	0.00	236.50	4	4,092	0.10%
2023/06/13	3	241.33	0	0.00	240.00	3	4,160	0.07%
2023/06/12	1	238.00	1	241.00	241.00	0	4,192	0.00%
2023/06/08	0.2	236.25	2	233.75	233.50	-1.8	4,314	-0.04%
2023/06/07	0	240.25	0	0.00	240.00	0	4,362	0.00%
2023/06/06	1	236.00	1.1	236.27	239.50	-0.1	4,371	0.00%
2023/06/05	3.2	236.05	4	237.00	236.00	-0.8	4,402	-0.02%
2023/06/02	51	240.01	54.1	240.43	239.50	-3.1	4,415	-0.07%
2023/06/01	6	228.75	5.2	229.96	228.00	0.8	4,446	0.02%
2023/05/31	1	227.50	2	227.75	230.50	-1	4,504	-0.02%
2023/05/30	3	223.83	1	223.00	223.00	2	4,564	0.04%
2023/05/29	0	0.00	1	224.00	224.50	-1	4,590	-0.02%
2023/05/26	2.1	223.17	10.1	220.15	220.50	-8	4,667	-0.17%
2023/05/25	2	226.25	2	225.50	225.00	0	4,705	0.00%
2023/05/24	3	228.00	3	228.50	228.50	0	4,820	0.00%
2023/05/23	3	230.50	1.1	231.49	232.00	2	4,877	0.04%
2023/05/22	2.1	229.98	2	226.75	228.50	0.1	5,161	0.00%
2023/05/19	2	222.77	1	222.00	223.50	1	5,168	0.02%
2023/05/18	1	228.49	1	228.00	227.00	0	5,181	0.00%
2023/05/17	1	229.50	1.1	229.23	229.00	-0.1	5,214	0.00%
2023/05/16	4	224.63	2	226.25	226.00	2	5,274	0.04%
2023/05/15	9	221.06	5	221.40	221.00	4	5,360	0.07%
2023/05/12	20.5	224.43	14	225.79	224.00	6.5	5,465	0.12%
2023/05/11	0	238.00	2	237.00	237.00	-2	5,589	-0.04%
2023/05/10	0	0.00	1	241.00	242.50	-1	5,879	-0.02%
2023/05/09	8	239.44	8	240.00	239.50	0	6,013	0.00%
2023/05/08	5.1	241.48	5	239.40	239.50	0.1	6,142	0.00%
2023/05/05	2	247.50	1	249.00	245.00	1	6,236	0.02%
2023/05/04	0	248.00	0	0.00	247.00	0	6,290	0.00%
2023/05/03	4	247.38	3	248.67	245.50	1	6,438	0.02%
2023/05/02	3	246.03	4	250.13	248.50	-1	6,613	-0.01%
2023/04/28	16.2	244.79	16	241.59	241.00	0.2	6,638	0.00%
2023/04/27	3.1	238.35	3	240.17	238.00	0.1	6,675	0.00%
2023/04/26	4.1	238.16	1	239.50	239.50	3.1	6,749	0.05%
2023/04/25	8.4	241.90	2	242.75	242.00	6.4	6,763	0.09%
2023/04/24	3.1	252.66	0	253.00	251.00	3.1	6,839	0.05%
2023/04/21	7.1	262.75	0	0.00	253.00	7.1	6,882	0.10%
2023/04/20	12	275.13	11.4	274.60	270.50	0.7	6,820	0.01%
2023/04/19	23.2	281.37	27.3	280.68	281.00	-4.1	6,745	-0.06%
2023/04/18	1	278.50	3	278.93	278.50	-2	6,702	-0.03%
2023/04/17	3	275.50	3	274.67	275.00	0	6,722	0.00%
2023/04/14	7	276.50	65	275.13	274.50	-58	6,774	-0.86%
2023/04/13	32	284.28	35.3	280.08	279.00	-3.3	6,768	-0.05%
2023/04/12	0	0.00	0	270.50	270.00	0	6,699	0.00%
2023/04/11	1.1	266.59	0	0.00	267.00	1.1	6,935	0.02%
2023/04/10	4	271.13	7	267.64	267.50	-3	7,068	-0.04%
2023/04/07	10	272.50	2	272.25	272.50	8	7,142	0.11%
2023/04/06	77.2	271.78	33	272.95	271.50	44.2	7,293	0.61%
2023/03/31	5	269.80	153.1	269.88	267.00	-148	7,420	-2.00%	大賣/鉅額交易
2023/03/30	3.1	268.49	1.1	270.36	270.50	2	7,521	0.03%
2023/03/29	1.1	267.86	2	269.75	270.50	-0.9	7,523	-0.01%
2023/03/28	13	265.38	14.2	262.40	261.50	-1.2	7,530	-0.02%
2023/03/27	13	267.77	14	268.96	269.00	-1	7,510	-0.01%
2023/03/24	3	265.50	5.1	267.11	269.00	-2.1	7,561	-0.03%
2023/03/23	161.1	267.37	6.1	264.36	261.50	155	7,602	2.04%	大買/鉅額交易
2023/03/22	1	259.50	4.2	259.86	260.50	-3.2	7,652	-0.04%
2023/03/21	1.3	259.06	1	258.00	254.50	0.3	7,735	0.00%
2023/03/20	1	249.00	2	254.75	254.50	-1	7,799	-0.01%
2023/03/17	3	250.00	7	251.36	254.00	-4	7,964	-0.05%
2023/03/16	15	255.20	11	253.05	250.50	4	8,051	0.05%
2023/03/15	4	258.50	4	258.50	260.00	0	8,245	0.00%
2023/03/14	4.1	258.04	7	258.71	253.50	-2.9	8,611	-0.03%
2023/03/13	4	250.50	2.1	254.63	256.50	2	8,663	0.02%
2023/03/10	7.2	260.32	4	260.75	258.50	3.2	8,801	0.04%
2023/03/09	2	264.00	1	265.00	264.00	1	8,933	0.01%
2023/03/08	3.1	266.60	0	0.00	264.00	3.1	9,027	0.03%
2023/03/07	3	269.00	3	267.83	267.00	0	9,226	0.00%
2023/03/06	13.1	266.70	9	266.67	269.50	4.1	9,523	0.04%
2023/03/03	7	269.50	6	268.25	267.00	1	9,807	0.01%
2023/03/02	4.3	269.99	6	265.75	270.50	-1.7	10,128	-0.02%
2023/03/01	5.2	262.34	5	261.80	261.00	0.2	10,406	0.00%
2023/02/24	7.8	262.00	22.2	261.91	262.00	-14.4	10,537	-0.14%
2023/02/23	4.2	266.29	4	266.88	266.50	0.2	10,644	0.00%
2023/02/22	7.7	269.53	5	268.30	266.00	2.7	10,847	0.03%
2023/02/21	7	277.43	19	279.66	276.00	-12	10,908	-0.11%
2023/02/20	100.6	292.74	326	293.26	280.00	-225.4	10,971	-2.05%	大賣/鉅額交易
2023/02/17	2	278.00	3	276.00	275.50	-1	10,752	-0.01%
2023/02/16	1	277.96	2.2	278.00	276.00	-1.2	10,823	-0.01%
2023/02/15	1	271.53	7	271.64	271.50	-6	11,086	-0.05%
2023/02/14	3.2	274.35	9	276.72	271.00	-5.8	11,150	-0.05%
2023/02/13	3.1	286.46	12	285.17	278.00	-8.9	11,115	-0.08%
2023/02/10	22.1	288.43	8	287.44	290.00	14.1	11,131	0.13%
2023/02/09	146.1	293.97	21.1	288.32	284.00	125.1	11,049	1.13%	大買/鉅額交易
2023/02/08	176.1	287.49	106.2	288.91	288.00	69.9	10,875	0.64%	大買/大賣/
2023/02/07	110.2	270.87	77.2	269.58	273.00	33	10,684	0.31%	大買/
2023/02/06	75	268.06	160	267.34	265.00	-85	10,695	-0.79%	大賣/
2023/02/03	16.2	265.51	1	263.00	263.00	15.2	10,683	0.14%
2023/02/02	33	267.39	4	265.50	264.50	29	10,651	0.27%
2023/02/01	104.3	267.19	116	265.41	260.50	-11.7	10,761	-0.11%	大買/大賣/
2023/01/31	149	264.76	114	265.25	269.00	35	10,777	0.32%	大買/大賣/
2023/01/30	123.2	248.16	132	248.04	250.50	-8.9	10,740	-0.08%	大買/大賣/
2023/01/17	9	242.89	11	243.46	244.50	-2	10,783	-0.02%
2023/01/16	12	236.83	12	238.00	241.00	0	10,750	0.00%
2023/01/13	67.1	229.64	25	229.44	232.00	42.1	10,720	0.39%
2023/01/12	22.2	227.73	11	228.91	226.50	11.2	10,813	0.10%
2023/01/11	13.1	241.63	10	242.90	237.00	3.1	10,723	0.03%
2023/01/10	7	239.79	3	242.33	238.00	4	10,760	0.04%
2023/01/09	1	245.50	0	245.00	245.00	1	10,832	0.01%
2023/01/06	5	240.50	4	241.38	241.50	1	10,935	0.01%
2023/01/05	5	246.20	6	241.33	240.00	-1	11,118	-0.01%
2023/01/04	5	245.30	4	243.88	240.00	1	11,199	0.01%
2023/01/03	6.1	245.42	6	245.17	244.50	0.1	11,324	0.00%
2022/12/30	17	247.26	27	247.07	245.50	-10	11,476	-0.09%
2022/12/29	17.1	246.23	17.4	246.26	243.00	-0.4	11,646	0.00%
2022/12/28	20	264.55	10	261.40	257.00	10	11,562	0.09%
2022/12/27	0	0.00	3	255.67	264.50	-3	11,544	-0.03%
2022/12/26	13	263.19	10	262.55	258.00	3	11,625	0.03%
2022/12/23	17	259.82	19	259.11	259.50	-2	11,716	-0.02%
2022/12/22	18	255.50	20	254.43	262.50	-2	11,692	-0.02%
2022/12/21	5	241.20	2	242.50	239.00	3	11,701	0.03%
2022/12/20	10.4	239.96	26	240.63	236.50	-15.7	11,919	-0.13%
2022/12/19	5.1	242.78	7	244.64	241.50	-1.9	12,043	-0.02%
2022/12/16	9.3	247.32	8	246.44	243.00	1.3	12,263	0.01%
2022/12/15	11.4	251.54	5	251.70	247.00	6.4	12,360	0.05%
2022/12/14	19.1	247.70	19	248.95	259.00	0.1	12,351	0.00%
2022/12/13	8	263.00	5	260.30	253.50	3	12,268	0.02%
2022/12/12	4	256.25	7	257.50	257.00	-3	12,371	-0.02%
2022/12/09	6	263.17	4	260.63	260.00	2	12,416	0.02%
2022/12/08	7.2	269.55	5	269.80	267.00	2.2	12,636	0.02%
2022/12/07	70.3	272.47	50	275.01	275.00	20.3	12,518	0.16%
2022/12/06	83.3	300.71	89.2	299.01	279.00	-5.9	12,241	-0.05%
2022/12/05	18	295.53	24.2	295.92	297.00	-6.2	11,852	-0.05%
2022/12/02	256.3	299.63	251.1	299.09	294.50	5.2	11,746	0.04%	大買/大賣/
2022/12/01	102	295.90	102	295.67	291.50	0	11,544	0.00%	大買/大賣/
2022/11/30	5	289.10	7	287.71	286.00	-2	11,421	-0.02%
2022/11/29	17	291.68	10	287.50	287.00	7	11,327	0.06%
2022/11/28	157.9	293.12	217.2	291.89	295.00	-59.3	11,112	-0.53%	大買/大賣/
2022/11/25	191.2	295.66	153.4	295.40	281.00	37.8	10,804	0.35%	大買/大賣/
2022/11/24	33	290.73	34.2	287.65	290.00	-1.2	10,449	-0.01%
2022/11/23	53.2	280.94	54	280.51	289.50	-0.8	10,134	-0.01%
2022/11/22	11	265.86	4	263.63	263.50	7	9,856	0.07%
2022/11/21	14.2	275.03	21.3	274.93	272.00	-7.1	9,850	-0.07%
2022/11/18	74.2	272.63	69.4	273.00	275.00	4.8	10,149	0.05%
2022/11/17	46	261.97	55	260.13	259.00	-9	10,200	-0.09%
2022/11/16	15	254.70	10	254.85	256.50	5	10,018	0.05%
2022/11/15	32	251.78	24	252.15	249.50	8	9,875	0.08%
2022/11/14	11	249.59	14	251.71	250.00	-3	9,882	-0.03%
2022/11/11	94	256.01	99.8	256.49	252.50	-5.8	9,777	-0.06%
2022/11/10	25	252.18	29	248.05	243.00	-4	9,480	-0.04%
2022/11/09	9.1	244.22	6	244.50	243.50	3.1	9,408	0.03%
2022/11/08	34	252.21	29	251.97	243.00	5	9,350	0.05%
2022/11/07	11	248.00	12	248.29	246.00	-1	9,252	-0.01%
2022/11/04	45	249.24	68	247.65	247.50	-23	9,160	-0.25%
2022/11/03	47.1	245.69	15	246.03	246.00	32.1	9,077	0.35%
2022/11/02	12.2	241.24	8	241.18	242.00	4.1	8,948	0.05%
2022/11/01	11.1	232.83	9.1	239.68	239.50	2	8,813	0.02%
2022/10/31	6	227.83	7.1	230.85	228.00	-1.1	8,684	-0.01%
2022/10/28	20.1	228.91	15	228.47	223.50	5.1	8,605	0.06%
2022/10/27	19.1	223.85	22.1	220.73	232.00	-3	8,456	-0.04%
2022/10/26	4.2	209.08	4.2	206.52	211.00	0	8,310	0.00%
2022/10/25	12.1	215.30	6.1	211.05	210.50	6	8,172	0.07%
2022/10/24	3	218.68	2	217.00	216.00	1	8,071	0.01%
2022/10/21	7.1	220.05	8	221.19	215.00	-0.9	8,033	-0.01%
2022/10/20	22.2	222.36	25.1	224.10	227.50	-2.9	7,981	-0.04%
2022/10/19	9	236.11	11	237.27	231.50	-2	7,930	-0.03%
2022/10/18	33.2	240.00	30.2	238.90	235.00	3	8,021	0.04%
2022/10/17	4.3	233.31	6	234.58	239.00	-1.7	7,948	-0.02%
2022/10/14	24	244.35	28	244.39	243.50	-4	7,828	-0.05%
2022/10/13	71.3	246.59	126	248.16	234.50	-54.7	7,680	-0.71%	大賣/
2022/10/12	64	250.76	16	248.56	252.00	48	7,490	0.64%
2022/10/11	76	251.38	75.1	250.63	244.50	1	7,338	0.01%
2022/10/07	132	263.55	139	262.76	257.00	-7	7,142	-0.10%	大買/大賣/
2022/10/06	171.1	259.88	189	262.03	259.50	-17.9	6,921	-0.26%	大買/大賣/
2022/10/05	12	247.42	3	244.83	245.50	9	6,664	0.14%
2022/10/04	6	238.75	10.4	238.14	240.00	-4.4	6,523	-0.07%
2022/10/03	27.3	243.11	37	242.26	233.50	-9.8	6,429	-0.15%
2022/09/30	124	246.58	118	245.17	252.50	6	6,262	0.10%	大買/大賣/
2022/09/29	80	245.98	72	242.31	248.50	8	6,058	0.13%
2022/09/28	74.2	230.74	53	230.36	226.00	21.2	6,101	0.35%
2022/09/27	65.1	235.91	63	237.03	242.50	2.1	5,982	0.04%
2022/09/26	71.5	254.27	65.5	253.30	245.50	6	5,789	0.10%
2022/09/23	9	266.17	13.1	266.61	267.00	-4.1	5,652	-0.07%
2022/09/22	48	255.20	49	255.62	259.50	-1	5,536	-0.02%
2022/09/21	10	255.30	5	255.50	256.00	5	5,413	0.09%
2022/09/20	6	258.92	10	259.35	260.00	-4	5,457	-0.07%
2022/09/19	168.4	260.03	164.1	260.33	260.50	4.3	5,550	0.08%	大買/大賣/
2022/09/16	17	274.56	16	274.31	271.50	1	5,538	0.02%
2022/09/15	343.2	291.82	671	291.62	272.50	-327.8	5,476	-5.99%	大買/大賣/鉅額交易
2022/09/14	126	290.18	11.1	292.77	293.50	114.9	5,213	2.20%	大買/鉅額交易
2022/09/13	30	288.50	37	285.46	285.00	-7	5,377	-0.13%
2022/09/12	202	290.99	5	285.40	291.50	197	5,613	3.51%	大買/鉅額交易
2022/09/08	13	283.08	22	283.00	284.50	-9	5,739	-0.16%
2022/09/07	4	263.25	0	0.00	278.00	4	5,901	0.07%
2022/09/06	27	263.85	4	268.50	268.50	23	6,023	0.38%
2022/09/05	3	288.67	3	280.67	277.50	0	5,984	0.00%
2022/09/02	6	290.00	267	291.86	290.00	-261	6,020	-4.34%	大賣/鉅額交易
2022/09/01	337	299.49	81	298.08	298.00	256	6,041	4.24%	大買/鉅額交易
2022/08/31	10	300.00	13	298.65	296.00	-3	6,113	-0.05%
2022/08/30	18	281.64	11	283.32	283.50	7	6,091	0.11%
2022/08/29	54.1	285.40	52	285.38	284.00	2.1	6,049	0.03%
2022/08/26	66.1	283.19	72.2	283.12	284.00	-6.1	6,011	-0.10%
2022/08/25	190	256.50	206.2	256.80	260.00	-16.1	5,879	-0.27%	大買/大賣/
2022/08/24	40	238.54	40	238.15	242.50	0	5,411	0.00%
2022/08/23	1	220.50	3	220.50	220.50	-2	5,474	-0.04%
2022/08/22	12	200.50	0	0.00	200.50	12	5,514	0.22%
2022/08/19	10	182.60	10	182.30	182.50	0	5,540	0.00%
2022/08/18	1.1	173.05	6	171.33	172.50	-4.9	5,483	-0.09%
2022/08/17	1	170.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	6	173.67	6	175.33	172.00	0	5,474	0.00%
2022/08/12	15	173.00	15	172.67	171.00	0	5,465	0.00%
2022/08/11	6	170.25	3	171.50	169.50	3	5,443	0.06%
2022/08/10	1	172.00	0	0.00	169.00	1	5,476	0.02%
2022/08/08	1	172.50	0	0.00	171.00	1	5,499	0.02%
2022/08/05	0	0.00	2	173.00	175.50	-2	5,508	-0.04%
2022/08/04	1	169.50	0	0.00	170.50	1	5,515	0.02%
2022/08/03	1	171.00	5.3	171.12	171.00	-4.3	5,501	-0.08%
2022/08/02	12	179.46	9	177.61	174.50	3	5,476	0.05%
2022/08/01	6	184.67	7	183.50	183.50	-1	5,417	-0.02%
2022/07/29	6	191.17	5	188.50	188.50	1	5,399	0.02%
2022/07/28	10	188.90	12	190.17	189.00	-2	5,378	-0.04%
2022/07/27	2	185.25	2	185.00	186.00	0	5,356	0.00%
2022/07/26	36	189.71	48	190.67	186.00	-12	5,374	-0.22%
2022/07/25	445	195.83	430	195.14	191.50	15	5,264	0.29%	大買/大賣/
2022/07/22	4	184.88	4	184.00	186.00	0	5,086	0.00%
2022/07/21	1	179.50	2.1	181.22	183.00	-1.1	5,044	-0.02%
2022/07/19	11	176.41	12	174.67	172.50	-1	5,040	-0.02%
2022/07/18	1	169.50	1	170.50	170.50	0	5,130	0.00%
2022/07/15	4.1	168.77	5	167.20	167.00	-0.9	5,191	-0.02%
2022/07/14	3	167.50	3	169.50	169.50	0	5,183	0.00%
2022/07/13	19	168.95	29	169.69	168.00	-10	5,179	-0.19%
2022/07/12	22	168.93	18	169.61	165.50	4	5,165	0.08%
2022/07/11	8.1	170.44	7	167.79	170.00	1.1	5,144	0.02%
2022/07/08	8	168.88	9	168.78	168.00	-1	5,123	-0.02%
2022/07/07	5	166.80	1.1	168.27	168.50	3.9	5,106	0.08%
2022/07/06	83	178.88	78	179.46	167.00	5	5,043	0.10%
2022/07/05	22.1	171.72	24	168.81	174.00	-1.9	4,805	-0.04%
2022/07/04	63.2	158.01	61	157.73	158.50	2.2	4,743	0.05%
2022/07/01	10.2	174.42	7	176.00	169.00	3.2	4,661	0.07%
2022/06/30	56.1	182.19	68.1	181.39	175.50	-11.9	4,584	-0.26%
2022/06/29	22.1	191.66	18	192.03	194.00	4.1	4,421	0.09%
2022/06/28	96	195.44	92	194.73	188.50	4	4,393	0.09%
2022/06/27	34	204.49	58	204.52	203.00	-24	4,263	-0.56%
2022/06/24	316	206.25	292	205.55	210.00	24	4,158	0.58%	大買/大賣/
2022/06/23	49.1	199.15	35.1	199.10	197.00	14	3,977	0.35%
2022/06/22	45.5	199.38	59	200.27	197.00	-13.5	3,908	-0.35%
2022/06/21	114	199.46	109	199.56	200.00	5	3,759	0.13%	大買/大賣/
2022/06/20	19.1	197.29	28.5	200.75	189.50	-9.4	3,582	-0.26%
2022/06/17	28.4	192.71	28.1	193.12	194.00	0.3	3,349	0.01%
2022/06/16	74	193.13	51.1	193.48	192.00	23	3,257	0.71%
2022/06/15	75	183.50	74.1	183.86	180.50	0.9	3,170	0.03%
2022/06/14	5.2	168.94	0	0.00	172.00	5.2	3,083	0.17%
2022/06/13	3	174.83	0	0.00	172.00	3	3,072	0.10%
2022/06/10	5	182.60	2	181.00	180.50	3	3,038	0.10%
2022/06/09	3	179.33	4	183.13	181.00	-1	3,000	-0.03%
2022/06/07	1	172.00	1	171.00	171.50	0	2,923	0.00%
2022/06/06	4	175.50	0	0.00	175.00	4	2,920	0.14%
2022/06/02	1	181.50	0	0.00	181.00	1	2,907	0.03%
2022/06/01	1	184.00	1	183.50	183.50	0	2,916	0.00%
2022/05/31	43.1	188.75	44	189.28	189.50	-1	2,896	-0.03%
2022/05/30	1	180.50	20	181.00	184.00	-19	2,518	-0.75%
2022/05/27	16	182.91	15	183.83	184.00	1	2,481	0.04%
2022/05/26	10	181.00	10	181.50	181.00	0	2,461	0.00%
2022/05/24	1.1	179.55	1	177.50	176.50	0.1	2,455	0.00%
2022/05/23	21.1	181.04	22	181.61	180.00	-0.9	2,449	-0.04%
2022/05/20	3	178.67	0	0.00	180.50	3	2,465	0.12%
2022/05/19	1.1	177.55	0	0.00	177.50	1.1	2,435	0.05%
2022/05/18	1.1	179.65	2.5	181.40	181.50	-1.5	2,433	-0.06%
2022/05/17	1	179.50	0	0.00	180.00	1	2,431	0.04%
2022/05/16	0.1	185.00	0	0.00	184.50	0.1	2,447	0.00%
2022/05/12	8	190.69	7	188.93	187.00	1	2,418	0.04%
2022/05/10	1	185.02	14	185.50	186.00	-13	2,394	-0.54%
2022/05/09	1	192.00	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	195.51	0	0.00	195.50	1	2,409	0.04%
2022/05/05	5	201.10	5	200.50	199.00	0	2,415	0.00%
2022/05/04	20	202.10	20	204.75	201.50	0	2,433	0.00%
2022/05/03	38	206.96	25.2	206.42	200.50	12.9	2,428	0.53%
2022/04/29	1.1	198.00	0.1	196.00	194.50	1	2,379	0.04%
2022/04/28	1.1	195.00	1	196.00	196.00	0.1	2,374	0.00%
2022/04/27	2	192.25	0.2	193.00	196.00	1.8	2,378	0.08%
2022/04/26	2.1	197.24	1	196.50	196.50	1.1	2,361	0.04%
2022/04/25	3.1	203.13	5	202.31	199.00	-1.9	2,342	-0.08%
2022/04/22	13	215.69	10	210.55	207.50	3	2,314	0.13%
2022/04/21	28	212.59	22.2	212.77	216.50	5.9	2,211	0.27%
2022/04/20	0	197.75	1	197.00	197.00	-1	2,144	-0.05%
2022/04/19	1	198.00	0	0.00	197.50	1	2,158	0.05%
2022/04/18	4.1	201.06	0	0.00	198.50	4.1	2,163	0.19%
2022/04/15	2	199.75	1	198.50	198.50	1	2,158	0.05%
2022/04/14	0	0.00	3	200.50	200.50	-3	2,180	-0.14%
2022/04/13	0.1	201.50	4	200.75	201.00	-3.9	2,187	-0.18%
2022/04/12	4	202.50	0	0.00	200.50	4	2,175	0.18%
2022/04/11	2	205.24	0	0.00	201.00	2	2,163	0.09%
2022/04/07	0	208.50	0	0.00	208.50	0	2,188	0.00%
2022/04/01	0.1	212.50	1	212.00	211.00	-1	2,181	-0.04%
2022/03/31	1.1	221.61	1	221.50	214.50	0.1	2,174	0.01%
2022/03/30	2	232.25	0	0.00	228.00	2	2,120	0.09%
2022/03/29	15	239.13	17.2	238.79	233.50	-2.2	2,090	-0.10%
2022/03/28	3.1	222.51	0	0.00	223.00	3.1	2,013	0.15%
2022/03/25	3	227.33	2	223.00	223.00	1	2,011	0.05%
2022/03/24	1	226.50	0	0.00	226.00	1	2,007	0.05%
2022/03/23	3	229.67	1	227.00	227.00	2	2,052	0.10%
2022/03/22	4	228.50	2	229.00	229.50	2	2,050	0.10%
2022/03/21	5	231.40	2	226.50	226.50	3	2,063	0.15%
2022/03/18	1	225.50	1	221.50	228.50	0	2,096	0.00%
2022/03/17	0	0.00	1	206.00	220.50	-1	2,031	-0.05%
2022/03/16	1	198.00	0	0.00	200.50	1	2,034	0.05%
2022/03/15	1	202.01	0	0.00	200.50	1	2,025	0.05%
2022/03/14	0	209.50	0	0.00	209.50	0	2,071	0.00%
2022/03/11	0	0.00	5	211.00	211.00	-5	2,078	-0.24%
2022/03/10	0.3	217.16	0	0.00	216.00	0.3	2,128	0.01%
2022/03/09	1.2	212.65	0	0.00	212.00	1.2	2,133	0.05%
2022/03/08	4	216.26	5	216.60	214.50	-1	2,144	-0.05%
2022/03/07	4.2	232.02	3	224.50	224.50	1.2	2,176	0.06%
2022/03/04	1	240.51	0	0.00	241.00	1	2,213	0.05%
2022/03/03	3	253.83	0	0.00	247.00	3	2,353	0.13%
2022/02/25	4	248.00	0	0.00	247.50	4	2,822	0.14%
2022/02/24	1	242.50	2	242.50	241.50	-1	2,928	-0.03%
2022/02/23	5	255.50	5	257.00	258.00	0	2,994	0.00%
2022/02/22	1	255.50	1.1	262.01	253.50	-0.1	3,072	0.00%
2022/02/21	0	0.00	0.2	258.50	259.50	-0.2	3,182	-0.01%
2022/02/18	0	0.00	1	260.00	259.00	-1	3,190	-0.03%
2022/02/17	1	258.00	1	255.50	255.50	0	3,189	0.00%
2022/02/16	4	259.50	4.2	258.44	259.00	-0.2	3,164	-0.01%
2022/02/14	0	0.00	0.1	242.50	243.00	-0.1	3,164	0.00%
2022/02/11	0	0.00	2	245.50	245.50	-2	3,165	-0.06%
2022/02/10	0	252.00	3	255.00	251.00	-3	3,173	-0.09%
2022/02/09	1.5	257.51	1	255.00	255.00	0.5	3,201	0.02%
2022/02/08	1	254.50	1	256.50	258.00	0	3,217	0.00%
2022/02/07	4	242.38	2	241.75	246.00	2	3,244	0.06%
2022/01/26	4	232.94	3	235.50	239.00	1	3,366	0.03%
2022/01/25	0.1	230.31	0	0.00	229.50	0.1	3,372	0.00%
2022/01/24	1	237.50	0	0.00	237.00	1	3,368	0.03%
2022/01/21	2	242.50	2	239.50	239.50	0	3,372	0.00%
2022/01/20	3.1	246.15	1	245.50	245.50	2.1	3,411	0.06%
2022/01/14	2.2	244.18	0	0.00	243.50	2.2	3,475	0.06%
2022/01/13	1	254.00	0	0.00	255.00	1	3,491	0.03%
2022/01/12	2	253.25	2	254.75	253.50	0	3,535	0.00%
2022/01/11	1.1	262.00	0	0.00	258.50	1.1	3,684	0.03%
2022/01/07	0.1	265.00	0	0.00	265.00	0.1	4,036	0.00%
2022/01/06	1	268.50	11	270.23	267.00	-10	4,106	-0.24%
2022/01/03	4.1	280.34	7	278.00	278.00	-2.9	4,169	-0.07%
2021/12/30	0	0.00	1	288.00	287.50	-1	4,172	-0.02%
2021/12/29	1	288.50	0	0.00	287.00	1	4,166	0.02%
2021/12/28	1	290.50	0	0.00	287.50	1	4,165	0.02%
2021/12/27	0.2	283.00	1	280.50	280.50	-0.8	4,155	-0.02%
2021/12/24	5	290.90	5	287.00	287.00	0	4,150	0.00%
2021/12/23	10	292.00	10	291.25	291.00	0	4,139	0.00%
2021/12/22	3	285.33	0.1	286.50	285.00	2.9	4,134	0.07%
2021/12/21	2	280.25	1	287.00	287.00	1	4,126	0.02%
2021/12/20	0.1	285.50	0	0.00	284.00	0.1	4,100	0.00%
2021/12/17	18	303.81	20	303.45	291.50	-2	4,099	-0.05%
2021/12/15	7	287.64	6	288.92	288.50	1	4,132	0.02%
2021/12/14	8.4	286.35	2	290.00	285.00	6.4	4,111	0.15%
2021/12/13	4	308.00	4	301.50	301.50	0	4,023	0.00%
2021/12/10	42.2	305.63	42.2	304.43	302.00	0	4,003	0.00%
2021/12/09	3	300.50	6.1	297.51	297.50	-3.1	3,954	-0.08%
2021/12/08	26.3	308.20	28.1	305.81	300.50	-1.8	3,946	-0.05%
2021/12/07	5	296.59	2	294.00	295.00	3	3,877	0.08%
2021/12/06	21	303.45	23	299.61	296.50	-2	3,858	-0.05%
2021/12/03	4	292.13	4	291.75	291.00	0	3,806	0.00%
2021/12/02	3.3	290.97	4.2	292.86	289.50	-0.9	3,796	-0.02%
2021/12/01	23	295.63	35	291.17	289.00	-12	3,773	-0.32%
2021/11/30	8	290.75	6	283.17	297.50	2	3,724	0.05%
2021/11/29	21.8	286.44	19.1	280.29	275.50	2.7	3,654	0.07%
2021/11/26	30	310.30	31	305.44	306.00	-1	3,511	-0.03%
2021/11/25	77.2	321.24	119	319.25	298.00	-41.8	3,390	-1.23%	大賣/
2021/11/24	190	315.90	167.1	315.80	326.50	22.9	3,206	0.71%	大買/大賣/
2021/11/23	62	313.52	73	309.03	297.00	-11	3,159	-0.35%
2021/11/22	37	301.39	63	299.61	299.50	-26	3,066	-0.85%
2021/11/19	44.1	285.15	70	279.68	283.00	-25.9	2,965	-0.87%
2021/11/18	171	277.93	81.3	274.91	282.50	89.7	2,880	3.11%	大買/
2021/11/17	40	259.88	40	258.43	257.00	0	2,743	0.00%
2021/11/15	0	0.00	2	256.00	256.00	-2	2,735	-0.07%
2021/11/11	1	251.50	1	246.00	245.50	0	2,711	0.00%
2021/11/09	1	249.00	1	251.00	254.00	0	2,700	0.00%
2021/11/08	0	0.00	1	240.00	244.50	-1	2,702	-0.04%
2021/11/05	2	241.00	2.2	241.95	241.00	-0.2	2,675	-0.01%
2021/11/04	15	250.50	15	248.07	243.00	0	2,653	0.00%
2021/11/03	35	260.71	80	265.39	250.00	-45	2,616	-1.72%
2021/11/02	59	272.38	2	271.00	277.50	57	2,491	2.29%
2021/11/01	0	0.00	18	262.17	262.00	-18	2,498	-0.72%
2021/10/29	16	266.87	26	266.25	262.00	-10	2,496	-0.40%
2021/10/28	35	263.51	7	259.14	269.50	28	2,483	1.13%
2021/10/27	0	0.00	8	254.81	245.00	-8	2,437	-0.33%
2021/10/26	6	267.25	38	263.93	262.00	-32	2,422	-1.32%
2021/10/25	41	262.73	11.1	261.36	266.00	29.9	2,451	1.22%
2021/10/22	17	253.12	0	0.00	254.50	17	2,448	0.69%
2021/10/21	0	0.00	9.1	259.33	255.00	-9.1	2,459	-0.37%
2021/10/20	2.2	250.41	9	246.83	255.00	-6.8	2,418	-0.28%
2021/10/19	86	236.30	81	235.07	239.00	5	2,374	0.21%
2021/10/18	202	225.48	223.3	226.99	233.00	-21.3	2,220	-0.96%	大買/大賣/
2021/10/15	125	204.36	134.8	204.05	214.50	-9.8	2,027	-0.48%	大買/大賣/
2021/10/14	113	193.96	76.2	193.45	197.00	36.8	1,915	1.92%	大買/
2021/10/12	147	182.61	147	182.45	180.50	0	1,802	0.00%	大買/大賣/
2021/10/07	1	167.00	0	0.00	167.50	1	1,747	0.06%
2021/10/01	0	0.00	8	182.00	183.00	-8	1,741	-0.46%
2021/09/30	1	186.00	1	185.00	185.00	0	1,754	0.00%
2021/09/29	0	0.00	10	187.00	185.00	-10	1,788	-0.56%
2021/09/28	1	190.50	0	0.00	189.50	1	1,813	0.06%
2021/09/27	0	0.00	10	190.00	190.00	-10	1,844	-0.54%
2021/09/24	1	192.50	1	191.00	191.00	0	1,904	0.00%
2021/09/23	41	195.71	32	192.06	192.50	9	1,957	0.46%
2021/09/22	44	187.52	31	186.65	184.50	13	1,946	0.67%
2021/09/17	0	185.00	0	0.00	183.00	0	1,966	0.00%
2021/09/14	12.3	190.47	16	190.69	186.00	-3.7	1,994	-0.19%
2021/09/13	103	190.90	96	190.45	189.50	7	2,017	0.35%	大買/
2021/09/10	1	191.50	1	190.00	190.00	0	2,025	0.00%
2021/09/07	0	0.00	36	194.86	195.00	-36	2,076	-1.73%
2021/09/06	39	195.03	3.3	194.36	195.00	35.7	2,096	1.70%
2021/09/03	21	195.79	21	196.00	191.50	0	2,220	0.00%
2021/09/02	4	192.25	0	0.00	191.00	4	2,325	0.17%
2021/09/01	1	194.00	0	0.00	193.00	1	2,442	0.04%
2021/08/30	25	199.00	25	195.98	191.00	0	2,448	0.00%
2021/08/27	21	201.00	48	198.33	195.50	-27	2,478	-1.09%
2021/08/26	33	193.97	5	195.00	198.50	28	2,377	1.18%
2021/08/24	4	183.50	6	182.50	182.00	-2	2,375	-0.08%
2021/08/20	1	184.00	0	0.00	183.50	1	2,403	0.04%
2021/08/19	1	184.00	0	0.00	185.00	1	2,507	0.04%
2021/08/18	0	190.50	0	0.00	189.00	0	2,548	0.00%
2021/08/17	0.2	193.60	0	0.00	190.00	0.2	2,560	0.01%
2021/08/16	0.3	191.72	10	190.00	190.00	-9.7	2,568	-0.38%
2021/08/13	0	0.00	4	193.38	195.00	-4	2,607	-0.15%
2021/08/12	60	192.97	61	191.42	193.00	-1	2,629	-0.04%
2021/08/09	0.1	193.00	0	0.00	191.00	0.1	2,839	0.00%
2021/08/05	31.5	204.57	31	202.11	200.00	0.5	2,990	0.02%
2021/08/04	0.4	197.80	2	197.00	196.00	-1.6	3,147	-0.05%
2021/08/03	4.1	197.37	1	198.00	198.00	3.1	3,205	0.10%
2021/07/30	11	197.09	11	193.73	193.00	0	3,320	0.00%
2021/07/29	15	193.70	15	192.17	193.00	0	3,319	0.00%
2021/07/28	1.1	180.02	2	181.75	179.50	-1	3,294	-0.03%
2021/07/27	2.1	188.52	0	0.00	185.00	2.1	3,317	0.06%
2021/07/26	1	193.50	0	0.00	192.50	1	3,381	0.03%
2021/07/23	1	195.00	1	195.50	196.00	0	3,441	0.00%
2021/07/21	0.2	200.06	0	0.00	197.00	0.2	3,559	0.00%
2021/07/20	3	203.17	0	0.00	201.50	3	3,588	0.08%
2021/07/19	1	203.00	0	0.00	203.00	1	3,582	0.03%
2021/07/16	1.1	204.64	0	0.00	204.50	1.1	3,616	0.03%
2021/07/14	0.1	201.59	0	0.00	203.50	0.1	3,670	0.00%
2021/07/13	2.1	207.90	4	207.50	203.50	-1.9	3,681	-0.05%
2021/07/12	13	209.96	20	209.08	209.00	-7	3,690	-0.19%
2021/07/09	1.1	210.45	10	208.80	207.50	-8.9	3,683	-0.24%
2021/07/08	0	211.00	2	209.50	209.00	-2	3,712	-0.05%
2021/07/07	1	209.50	4	209.00	209.50	-3	3,724	-0.08%
2021/07/06	3.1	215.45	0	0.00	211.00	3.1	3,739	0.08%
2021/07/05	6	220.75	1	219.00	219.00	5	3,756	0.13%
2021/07/02	1	229.00	2.2	228.64	225.00	-1.2	3,753	-0.03%
2021/07/01	9.2	232.28	4.1	230.06	227.50	5.1	3,753	0.14%
2021/06/30	1.2	225.42	5	230.60	232.00	-3.8	3,737	-0.10%
2021/06/29	2	218.75	8	221.94	219.00	-6	3,729	-0.16%
2021/06/28	9.1	218.82	5	219.69	221.00	4.1	3,759	0.11%
2021/06/25	1.1	211.09	2	211.75	211.00	-0.9	3,815	-0.02%
2021/06/24	0	210.00	0	0.00	210.50	0	3,996	0.00%
2021/06/23	4	210.13	11	207.73	207.50	-7	3,996	-0.18%
2021/06/22	2.1	209.43	1	207.50	207.00	1.1	4,001	0.03%
2021/06/21	3.1	214.13	0	0.00	212.00	3.1	4,031	0.08%
2021/06/18	3	222.00	1	221.00	221.00	2	4,037	0.05%
2021/06/17	3.1	219.52	2	218.00	218.00	1.1	4,021	0.03%
2021/06/16	1	219.00	1	219.50	219.50	0	4,050	0.00%
2021/06/15	2	224.00	10	220.45	221.50	-8	4,063	-0.20%
2021/06/11	5	231.30	40.1	232.01	222.50	-35.1	4,046	-0.87%
2021/06/10	128	229.42	104.5	228.23	232.50	23.5	3,944	0.60%	大買/大賣/
2021/06/09	101	219.93	102	216.61	211.50	-1	3,939	-0.03%	大買/大賣/
2021/06/08	0.1	204.50	7	203.50	203.00	-6.9	3,827	-0.18%
2021/06/07	5.1	204.41	0.1	206.50	203.00	5	3,828	0.13%
2021/06/04	39	207.86	36	211.21	206.00	3	3,813	0.08%
2021/06/03	1.2	204.08	0	0.00	204.50	1.2	3,764	0.03%
2021/06/02	6.1	207.46	0	0.00	205.00	6.1	3,770	0.16%
2021/06/01	3	205.50	1	206.50	206.50	2	3,770	0.05%
2021/05/31	4	202.88	7	204.29	204.50	-3	3,762	-0.08%
2021/05/28	1	206.50	16	205.53	207.00	-15	3,764	-0.40%
2021/05/27	8.2	214.17	5	215.70	207.00	3.2	3,787	0.08%
2021/05/26	14	211.96	1	210.00	213.00	13	3,736	0.35%
2021/05/25	0	0.00	3.7	203.01	202.50	-3.7	4,135	-0.09%
2021/05/21	7	203.86	2	206.00	205.50	5	4,611	0.11%
2021/05/20	4	199.25	0	0.00	199.00	4	4,576	0.09%
2021/05/19	3.1	205.29	2	207.00	201.50	1.1	4,638	0.02%
2021/05/18	5	197.00	4	199.75	208.00	1	4,650	0.02%
2021/05/17	19.1	213.04	8.3	201.38	196.00	10.8	4,676	0.23%
2021/05/14	2	220.50	3	218.83	216.50	-1	4,659	-0.02%
2021/05/13	48	231.84	48	230.17	218.00	0	4,622	0.00%
2021/05/12	32	236.36	32	236.19	221.50	0	4,591	0.00%
2021/05/11	58	235.44	57	235.92	225.50	1	4,442	0.02%
2021/05/10	2	233.50	4	233.75	229.50	-2	4,431	-0.05%
2021/05/07	17	224.50	12	225.42	235.00	5	4,396	0.11%
2021/05/06	0	0.00	1	214.00	214.00	-1	4,359	-0.02%
2021/05/05	3.1	220.48	4	219.50	219.00	-0.9	4,368	-0.02%
2021/05/04	5	224.30	13	221.31	220.00	-8	4,385	-0.18%
2021/05/03	78.3	247.00	76.2	248.05	232.50	2.1	4,357	0.05%
2021/04/29	69	237.77	69	237.73	236.00	0	4,298	0.00%
2021/04/28	64	232.09	412	232.72	225.50	-348	4,273	-8.14%	大賣/鉅額交易
2021/04/27	369	234.83	17	234.38	235.00	352	4,205	8.37%	大買/鉅額交易
2021/04/26	1	210.02	3	214.00	214.00	-2	4,207	-0.05%
2021/04/23	2.1	220.12	0	0.00	218.50	2.1	4,268	0.05%
2021/04/21	5	236.20	5	238.70	235.50	0	4,405	0.00%
2021/04/20	2	238.00	0	0.00	234.50	2	4,460	0.04%
2021/04/19	1	236.00	1.1	234.82	234.50	-0.1	4,516	0.00%
2021/04/16	0	0.00	5	242.20	241.50	-5	4,537	-0.11%
2021/04/15	1	243.00	0	0.00	241.00	1	4,547	0.02%
2021/04/14	1	242.50	1	244.00	242.00	0	4,573	0.00%
2021/04/13	0.1	252.00	0.1	256.00	250.00	0	4,562	0.00%
2021/04/12	2	254.75	1	254.50	254.00	1	4,570	0.02%
2021/04/09	7	254.29	2	251.75	253.00	5	4,603	0.11%
2021/04/08	4	255.38	13.1	252.82	252.00	-9.1	4,658	-0.20%
2021/04/07	1	261.00	4	259.25	258.00	-3	4,685	-0.06%
2021/04/06	7	261.14	10	259.45	259.00	-3	4,743	-0.06%
2021/04/01	3	269.17	1	275.50	267.00	2	4,772	0.04%
2021/03/31	10.1	271.36	208	276.57	264.50	-197.9	4,761	-4.16%	大賣/鉅額交易
2021/03/30	11.2	275.20	3	272.33	273.00	8.2	4,714	0.17%
2021/03/29	548	274.13	346.1	271.94	277.00	201.9	4,642	4.35%	大買/大賣/鉅額交易
2021/03/26	2	254.00	2	253.00	252.50	0	4,518	0.00%
2021/03/25	1	250.50	1	257.00	250.00	0	4,553	0.00%
2021/03/24	52	258.64	56	259.29	253.50	-4	4,589	-0.09%
2021/03/23	21.1	254.73	22	255.95	250.00	-0.9	4,732	-0.02%
2021/03/22	2	247.50	3	247.83	246.50	-1	4,817	-0.02%
2021/03/19	2.1	249.57	0.1	250.50	251.50	2	4,854	0.04%
2021/03/17	2	259.25	5	261.00	258.00	-3	5,052	-0.06%
2021/03/16	2	262.50	9.2	266.22	261.50	-7.2	5,156	-0.14%
2021/03/15	428.2	280.80	428	274.27	262.00	0.2	5,168	0.00%	大買/大賣/
2021/03/12	6	262.33	0	0.00	261.00	6	5,193	0.12%
2021/03/11	1.1	262.00	1.2	258.83	263.00	-0.1	5,235	0.00%
2021/03/10	1	252.00	3	252.00	252.00	-2	5,273	-0.04%
2021/03/09	3	250.33	0	0.00	252.00	3	5,325	0.06%
2021/03/08	9.1	262.59	1.1	250.05	250.00	8.1	5,368	0.15%
2021/03/05	2.2	256.64	0	0.00	265.00	2.2	5,415	0.04%
2021/03/04	0.1	253.00	17	255.06	251.00	-17	5,745	-0.30%
2021/03/03	18	255.67	11	253.82	255.50	7	5,817	0.12%
2021/03/02	0.2	248.33	17	258.65	245.00	-16.8	5,826	-0.29%
2021/02/26	20	265.95	17	269.79	260.50	3	5,814	0.05%
2021/02/25	329.1	300.86	909	310.45	270.00	-580	5,776	-10.04%	大買/大賣/鉅額交易
2021/02/24	563	277.02	329	271.24	288.00	234	5,346	4.38%	大買/大賣/鉅額交易
2021/02/23	438	269.12	477.1	269.62	262.00	-39.1	5,197	-0.75%	大買/大賣/
2021/02/22	200	254.00	1.2	254.00	254.00	198.8	4,954	4.01%	大買/鉅額交易
2021/02/19	356	226.98	145	226.62	231.00	211	5,022	4.20%	大買/大賣/鉅額交易
2021/02/18	11	213.82	9	214.11	210.00	2	5,008	0.04%
2021/02/17	27.1	219.66	37	219.08	208.00	-9.9	5,015	-0.20%
2021/02/05	47	210.40	33	212.29	220.00	14	4,968	0.28%
2021/02/04	1	200.00	1	197.00	200.00	0	4,978	0.00%
2021/02/03	11	204.50	19.1	203.50	198.50	-8.1	5,008	-0.16%
2021/02/02	13	193.81	5	195.00	198.00	8	5,037	0.16%
2021/02/01	1.1	190.64	1	184.50	184.50	0.1	5,057	0.00%
2021/01/29	3	187.83	4	193.25	184.50	-1	5,043	-0.02%
2021/01/28	15	192.80	11	192.18	192.50	4	5,091	0.08%
2021/01/26	4	196.38	1	198.00	195.00	3	5,186	0.06%
2021/01/25	8	209.81	5	209.50	203.00	3	5,185	0.06%
2021/01/22	1	213.50	18	212.33	207.00	-17	5,215	-0.33%
2021/01/21	18	211.81	2	207.75	213.50	16	5,289	0.30%
2021/01/20	1	209.00	3	208.00	207.00	-2	5,496	-0.04%
2021/01/19	0	0.00	5	207.00	206.00	-5	5,514	-0.09%
2021/01/18	35	209.44	35	210.16	210.00	0	5,560	0.00%
2021/01/15	6	197.17	2	196.00	199.00	4	5,503	0.07%
2021/01/14	7.1	197.79	6.1	196.03	189.00	1	5,417	0.02%
2021/01/13	2	207.00	3	202.00	202.00	-1	5,323	-0.02%
2021/01/12	69	220.00	72	219.22	213.50	-3	5,269	-0.06%
2021/01/11	2.1	217.21	2	218.75	212.50	0.1	5,204	0.00%
2021/01/08	1	223.00	16	223.13	222.50	-15	5,218	-0.29%
2021/01/07	10	231.15	9	230.00	225.00	1	5,228	0.02%
2021/01/06	1	226.00	2	227.00	225.50	-1	5,209	-0.02%
2021/01/05	3	230.33	1	232.50	230.50	2	5,220	0.04%
2021/01/04	3	234.33	1	241.50	229.00	2	5,227	0.04%
2020/12/31	27.1	258.47	24	257.02	241.00	3.1	5,212	0.06%
2020/12/30	3	243.67	4	243.63	246.50	-1	5,118	-0.02%
2020/12/29	26	253.83	25	254.20	242.00	1	5,073	0.02%
2020/12/28	5	241.10	3	238.50	244.50	2	5,001	0.04%
2020/12/25	1	234.00	5	235.49	231.00	-4	4,950	-0.08%
2020/12/24	1	230.50	0	0.00	226.00	1	4,948	0.02%
2020/12/23	1	242.00	2	236.25	233.00	-1	4,959	-0.02%
2020/12/22	19	238.13	17	241.62	237.00	2	4,986	0.04%
2020/12/21	6	229.58	6	230.00	233.50	0	4,990	0.00%
2020/12/18	20	243.75	22	244.59	238.50	-2	4,982	-0.04%
2020/12/17	75	255.97	89	256.29	240.50	-14	5,021	-0.28%
2020/12/16	159	243.21	145	243.65	248.50	14	4,909	0.29%	大買/大賣/
2020/12/15	13	231.81	12	230.25	226.00	1	5,047	0.02%
2020/12/14	25	248.74	122	253.25	238.50	-97	5,032	-1.93%	大賣/
2020/12/11	122	235.77	23	230.52	237.50	99	4,937	2.01%	大買/
2020/12/10	2	226.50	16	224.66	216.00	-14	4,882	-0.29%
2020/12/08	6.1	246.85	9	247.56	236.00	-2.9	4,776	-0.06%
2020/12/07	3	261.33	1	257.00	255.50	2	4,665	0.04%
2020/12/04	1	260.50	1	260.50	266.00	0	4,665	0.00%
2020/12/03	2.2	263.45	1	263.00	260.00	1.2	4,726	0.03%
2020/12/02	1	277.50	1	267.50	267.50	0	4,730	0.00%
2020/12/01	2	277.75	0	0.00	274.00	2	4,747	0.04%
2020/11/30	2.1	291.93	7	295.07	286.00	-4.9	4,774	-0.10%
2020/11/27	11	290.50	5	291.00	292.00	6	4,452	0.13%
2020/11/25	0	0.00	1	283.00	276.00	-1	4,446	-0.02%
2020/11/23	0	0.00	1	277.50	277.50	-1	4,506	-0.02%
2020/11/20	1.1	274.84	2	273.50	274.00	-0.9	4,575	-0.02%
2020/11/19	6	283.75	9	290.28	280.50	-3	4,582	-0.07%
2020/11/18	14	286.50	10	286.00	287.00	4	4,550	0.09%
2020/11/17	31	278.85	32	279.23	277.00	-1	4,617	-0.02%
2020/11/16	20	261.00	20	262.00	265.00	0	4,598	0.00%
2020/11/13	7	269.29	8	268.19	268.50	-1	4,623	-0.02%
2020/11/12	295	264.73	295	266.15	264.50	0	4,625	0.00%	大買/大賣/
2020/11/11	6	277.00	3	276.83	279.00	3	4,559	0.07%
2020/11/10	12	279.21	19.1	277.16	272.00	-7.1	4,573	-0.16%
2020/11/09	106	289.93	119	292.13	285.00	-13	4,571	-0.28%	大買/大賣/
2020/11/06	15	295.67	5	296.50	296.00	10	4,622	0.22%
2020/11/05	68	296.30	61	296.84	292.00	7	4,673	0.15%
2020/11/04	27	281.81	36	281.90	290.00	-9	4,689	-0.19%
2020/11/03	109	284.84	126	285.78	280.50	-17	4,660	-0.36%	大買/大賣/
2020/11/02	27	294.93	25	295.00	288.00	2	4,729	0.04%
2020/10/30	4.1	294.51	0	0.00	293.00	4.1	4,734	0.09%
2020/10/29	44.1	290.18	43	292.27	298.00	1.1	4,709	0.02%
2020/10/28	540.1	316.17	531	317.42	297.00	9.1	4,687	0.19%	大買/大賣/
2020/10/27	17	321.97	7	322.29	324.50	10	4,428	0.23%
2020/10/26	182	330.78	211	332.75	320.00	-29	4,371	-0.66%	大買/大賣/
2020/10/23	71	345.03	69	345.12	343.00	2	4,393	0.05%
2020/10/22	1	343.50	1	346.00	343.00	0	4,372	0.00%
2020/10/21	14	351.75	100	349.46	347.50	-86	4,380	-1.96%
2020/10/20	95	350.66	58	350.52	351.00	37	4,380	0.84%
2020/10/19	12	348.33	17	347.03	345.00	-5	4,444	-0.11%
2020/10/16	91	347.02	40	348.89	344.00	51	4,431	1.15%
2020/10/15	29	343.03	24	345.13	338.00	5	4,524	0.11%
2020/10/14	2	350.50	3	350.17	345.50	-1	4,524	-0.02%
2020/10/13	80	353.16	77.2	354.92	350.50	2.9	4,548	0.06%
2020/10/12	9	355.56	78	352.67	349.00	-69	4,651	-1.48%
2020/10/08	112	346.81	46	350.04	349.50	66	4,628	1.43%	大買/
2020/10/07	1	339.00	1	344.00	338.50	0	4,573	0.00%
2020/10/06	0	0.00	9	344.56	342.00	-9	4,568	-0.20%
2020/10/05	7	344.86	6	337.50	344.00	1	4,614	0.02%
2020/09/30	8	339.69	3	341.00	342.00	5	4,623	0.11%
2020/09/29	3.1	335.85	5.1	335.42	331.00	-2	4,614	-0.04%
2020/09/28	4	355.75	19	356.11	343.50	-15	4,689	-0.32%
2020/09/25	15	354.07	16	352.22	357.00	-1	4,718	-0.02%
2020/09/24	17	338.85	3	356.83	345.50	14	4,785	0.29%
2020/09/23	3	341.17	36	338.97	336.00	-33	4,796	-0.69%
2020/09/22	5	342.10	80	338.32	333.00	-75	4,843	-1.55%
2020/09/21	17	367.00	65	364.82	359.50	-48	4,758	-1.01%
2020/09/18	39	357.12	46	344.99	367.00	-7	4,698	-0.15%
2020/09/17	79	331.66	26	329.27	334.50	53	4,477	1.18%
2020/09/16	34	327.24	60	325.72	324.50	-26	4,464	-0.58%
2020/09/15	41.1	326.56	34	321.75	328.50	7.1	4,437	0.16%
2020/09/14	96	309.72	109	304.52	312.50	-13	4,488	-0.29%	大賣/
2020/09/11	91	305.75	19	301.92	306.00	72	4,440	1.62%
2020/09/10	21	304.83	59	304.81	301.50	-38	4,397	-0.86%
2020/09/09	108	310.48	42	299.92	302.00	66	4,361	1.51%	大買/
2020/09/08	42	289.13	7	275.57	309.50	35	4,352	0.80%
2020/09/07	1	300.00	2.1	299.76	283.50	-1.1	4,376	-0.03%
2020/09/04	5.2	295.43	8	300.25	300.00	-2.9	4,377	-0.07%
2020/09/03	5.1	313.78	14	318.11	306.00	-8.9	4,422	-0.20%
2020/09/02	5	334.00	59	332.13	329.50	-54	4,374	-1.23%
2020/09/01	42	334.82	110	333.71	330.00	-68	4,360	-1.56%	大賣/
2020/08/31	96	331.67	87.2	331.37	339.50	8.8	4,326	0.20%
2020/08/28	121	329.29	8	317.50	322.00	113	4,298	2.63%	大買/鉅額交易
2020/08/27	16	332.59	135	329.47	320.50	-119	4,276	-2.78%	大賣/鉅額交易
2020/08/26	68	319.53	11	314.59	330.00	57	4,227	1.35%
2020/08/25	69	302.72	20.2	298.43	303.00	48.9	4,205	1.16%
2020/08/24	13	303.35	3	299.00	299.00	10	4,188	0.24%
2020/08/21	3.2	295.48	3	301.67	293.50	0.2	4,166	0.00%
2020/08/20	14	345.71	9	342.17	303.00	5	4,068	0.12%
2020/08/19	14	325.23	31	320.73	336.50	-17	4,045	-0.42%
2020/08/18	40.2	297.76	23	294.30	306.50	17.2	4,028	0.43%
2020/08/17	24.3	279.62	8	280.00	280.00	16.3	3,992	0.41%
2020/08/14	9	278.44	5	275.20	275.00	4	4,238	0.09%
2020/08/13	21	270.26	54	275.75	269.50	-33	4,159	-0.79%
2020/08/12	53	274.70	37	265.93	278.50	16	4,053	0.39%
2020/08/11	37	252.23	74	252.61	253.50	-37	3,946	-0.94%
2020/08/10	74	242.82	10	236.25	246.50	64	3,898	1.64%
2020/08/07	10	225.10	2	222.50	224.50	8	3,870	0.21%
2020/08/06	12.4	233.14	139	234.12	221.00	-126.6	3,827	-3.31%	大賣/鉅額交易
2020/08/05	10	227.50	6	226.25	226.50	4	3,743	0.11%
2020/08/04	14	209.00	1	198.50	213.50	13	3,744	0.35%
2020/08/03	11	194.50	9	194.56	203.50	2	3,756	0.05%
2020/07/31	1	185.00	0	0.00	185.00	1	3,711	0.03%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/29	116	160.25	0	0.00	153.50	116	3,833	3.03%	大買/鉅額交易
2020/07/28	8	170.50	3	170.50	170.50	5	3,750	0.13%
2020/07/27	0	0.00	2	189.00	189.00	-2	3,731	-0.05%
2020/07/24	5	216.00	5	224.00	210.00	0	3,743	0.00%
2020/07/23	6	199.44	47	223.59	224.50	-41	3,790	-1.08%
2020/07/22	1	213.50	5	210.80	213.50	-4	3,843	-0.10%
2020/07/21	16	194.91	78	211.39	194.50	-62	3,912	-1.58%
2020/07/20	106	216.00	1	216.00	216.00	105	3,895	2.70%	大買/鉅額交易
2020/07/17	0	0.00	52.2	241.82	240.00	-52.2	4,122	-1.27%
2020/07/16	57	268.20	19.3	309.35	266.50	37.7	4,085	0.92%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	0	0.00	5	364.50	364.50	-5	3,934	-0.13%
2020/07/10	24	405.83	12.5	417.61	405.00	11.5	3,946	0.29%
2020/07/09	4	476.50	1	450.00	450.00	3	3,890	0.08%
2020/07/08	8	423.50	2	433.50	433.50	6	3,868	0.16%
2020/07/07	5.1	390.68	26	381.63	394.50	-20.9	3,871	-0.54%
2020/07/06	17	349.47	17	345.74	359.00	0	3,749	0.00%
2020/07/03	31	321.39	24.2	315.50	326.50	6.8	3,679	0.19%
2020/07/02	18.2	286.84	6	279.42	297.00	12.2	3,538	0.34%
2020/07/01	10.2	266.32	115.1	263.25	270.00	-104.9	3,447	-3.04%	大賣/鉅額交易
2020/06/30	96	248.94	1	241.50	249.00	95	3,353	2.83%
2020/06/29	6	234.83	5	243.00	241.50	1	3,333	0.03%
2020/06/24	0	0.00	4	230.00	228.00	-4	3,300	-0.12%
2020/06/23	6	247.33	4	244.00	240.00	2	3,276	0.06%
2020/06/22	0	0.00	4	261.00	260.00	-4	3,249	-0.12%
2020/06/19	14	242.25	19	247.47	251.00	-5	3,215	-0.16%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/17	5	208.00	0	0.00	208.00	5	3,100	0.16%
2020/06/16	6	189.50	0	0.00	189.50	6	3,107	0.19%
2020/06/12	1	172.50	0	0.00	172.50	1	3,126	0.03%
2020/06/11	7	230.64	5	207.00	191.50	2	3,080	0.06%
2020/06/10	3	208.17	16	206.34	212.50	-13	2,963	-0.44%
2020/06/09	23	192.59	12	185.75	193.50	11	2,913	0.38%
2020/06/08	6	172.00	4	170.50	176.00	2	2,801	0.07%
2020/06/05	1	160.00	1	155.00	160.00	0	2,761	0.00%
2020/06/04	6	154.00	23.3	152.84	150.50	-17.3	2,754	-0.63%
2020/06/03	18	151.97	9	149.22	152.50	9	2,737	0.33%
2020/06/02	14	143.43	1	135.00	144.00	13	2,706	0.48%
2020/06/01	1	138.50	54	136.62	138.50	-53	2,681	-1.98%
2020/05/29	55	145.75	15	142.20	139.50	40	2,654	1.51%
2020/05/28	12.1	131.96	0	0.00	134.00	12.1	2,596	0.47%
2020/05/27	2	123.75	3.8	121.48	126.00	-1.8	2,615	-0.07%
2020/05/26	1	126.00	9.2	127.06	123.50	-8.2	2,638	-0.31%
2020/05/25	4	132.38	82.4	128.15	132.50	-78.4	2,589	-3.03%
2020/05/22	91	125.04	23.3	124.63	125.00	67.7	2,545	2.66%
2020/05/21	3	114.50	0	0.00	114.50	3	2,478	0.12%
2020/05/20	28	125.89	139	126.79	127.00	-111	2,458	-4.52%	大賣/鉅額交易
2020/05/19	2	115.50	0	0.00	115.50	2	2,164	0.09%
2020/05/18	0	0.00	2	105.00	105.00	-2	2,158	-0.09%
2020/05/15	116	95.80	1	95.80	95.80	115	2,151	5.35%	大買/鉅額交易
2020/05/14	5	87.10	1	87.10	87.10	4	2,131	0.19%
2020/05/13	9	78.82	0	0.00	79.20	9	2,079	0.43%
2020/05/12	12	73.11	0.5	71.80	72.00	11.5	2,016	0.57%
2020/05/11	3	73.00	14	72.23	73.00	-11	1,979	-0.56%
2020/05/08	2	75.10	0	0.00	75.20	2	1,939	0.10%
2020/05/07	0	0.00	1	72.00	74.00	-1	1,891	-0.05%
2020/05/06	2	72.50	7	73.36	68.00	-5	1,838	-0.27%
2020/05/05	2	67.50	2	66.85	67.70	0	1,795	0.00%
2020/05/04	0	0.00	4	58.75	61.60	-4	1,715	-0.23%
2020/04/30	3	55.17	1	55.00	56.00	2	1,682	0.12%
2020/04/29	1	52.60	3	53.27	52.80	-2	1,644	-0.12%
2020/04/28	5.3	50.91	1	50.50	51.60	4.3	1,625	0.27%
2020/04/27	8	54.49	3	56.17	55.80	5	1,583	0.32%
2020/04/24	10.1	54.24	5.6	54.17	55.10	4.4	1,505	0.30%
2020/04/23	5	51.70	11	51.56	51.70	-6	1,350	-0.44%
2020/04/22	4	46.83	26	45.84	47.00	-22	1,252	-1.76%
2020/04/21	10	46.04	220.7	46.10	46.10	-210.7	1,106	-19.03%	大賣/鉅額交易
2020/04/20	3	41.95	0	0.00	41.95	3	829	0.36%
2020/04/17	3	38.15	1	38.15	38.15	2	807	0.25%
2020/04/16	193.5	34.70	1	34.70	34.70	192.5	797	24.13%	大買/鉅額交易
2020/04/14	1	31.60	5	31.75	31.55	-4	795	-0.50%
2020/04/13	0	0.00	1	31.35	31.30	-1	778	-0.13%
2020/04/10	1	29.95	1	30.30	29.95	0	758	0.00%
2020/04/09	0	0.00	1.2	29.82	30.10	-1.2	766	-0.16%
2020/04/08	0	0.00	1	30.30	29.85	-1	758	-0.13%
2020/04/07	0	0.00	1	27.15	27.60	-1	732	-0.14%
2020/03/25	1	23.60	0	0.00	25.00	1	784	0.13%
2020/03/13	0	0.00	1	25.75	26.50	-1	718	-0.14%
2020/03/12	0	0.00	1	28.20	28.50	-1	696	-0.14%
2020/03/11	1	30.60	0	0.00	29.85	1	694	0.14%
2020/03/04	0	30.35	0	0.00	30.50	0	690	0.00%
2020/03/03	0	0.00	12	30.71	30.60	-12	687	-1.75%
2020/03/02	2	30.80	0	0.00	30.80	2	681	0.29%
2020/02/27	11	31.18	0	0.00	31.30	11	662	1.66%
2020/02/26	1	33.10	0	0.00	33.10	1	607	0.16%
2020/02/19	0	0.00	1	29.30	29.65	-1	567	-0.18%
2020/02/11	0	0.00	1	28.60	28.55	-1	553	-0.18%
2020/02/06	1	28.15	0	0.00	28.00	1	545	0.18%
2020/01/31	1	27.80	0	0.00	27.80	1	530	0.19%
2020/01/17	0	0.00	12	29.40	29.25	-12	534	-2.24%
2020/01/10	0	0.00	2	29.60	29.60	-2	520	-0.38%
2019/12/31	0	0.00	1	29.50	29.40	-1	478	-0.21%
2019/12/30	1	29.50	8	29.83	29.80	-7	481	-1.45%
2019/12/27	2	31.75	3	30.92	31.70	-1	453	-0.22%
2019/12/26	8	30.56	0	0.00	31.00	8	426	1.88%
2019/12/25	10	29.80	0	0.00	30.00	10	406	2.46%
2019/12/16	0	0.00	10	29.60	29.25	-10	396	-2.52%
2019/12/06	0	0.00	3	30.03	29.75	-3	387	-0.77%
2019/12/05	3	31.55	0	0.00	30.80	3	375	0.80%
2019/12/04	0	0.00	1	29.50	29.50	-1	350	-0.29%
2019/11/29	1	29.05	0	0.00	29.05	1	359	0.28%
2019/11/28	0	0.00	1	28.90	28.80	-1	364	-0.27%
2019/11/26	0	0.00	7	29.50	28.85	-7	362	-1.93%
2019/11/22	8	29.84	4	29.80	29.80	4	354	1.13%
2019/11/21	3	30.23	16	29.58	29.50	-13	345	-3.76%
2019/11/20	9	28.45	7	29.23	29.35	2	324	0.62%
2019/11/15	6	28.23	1	27.35	27.90	5	319	1.56%
2019/11/01	0	0.00	1	26.95	27.05	-1	341	-0.29%
2019/10/31	1	27.05	1	27.20	27.05	0	343	0.00%
2019/10/28	0	0.00	1	26.70	26.70	-1	341	-0.29%
2019/10/17	0	0.00	1	27.90	27.90	-1	343	-0.29%
2019/09/12	0	0.00	1	29.15	29.15	-1	328	-0.30%
2019/09/04	2	30.10	0	0.00	30.15	2	325	0.61%
2019/08/23	0.2	29.70	1	30.10	29.80	-0.8	292	-0.29%
2019/08/19	0	0.00	1	30.75	30.75	-1	252	-0.40%
2019/08/05	0	0.00	1	29.00	28.90	-1	226	-0.44%
2019/07/30	0	0.00	1	28.60	28.70	-1	214	-0.47%
2019/07/25	1	28.85	0	0.00	29.05	1	211	0.47%
2019/07/23	0	0.00	1	29.50	29.30	-1	213	-0.47%
2019/07/19	0	0.00	6	29.30	29.35	-6	207	-2.89%
2019/07/15	0	0.00	1	28.90	28.95	-1	196	-0.51%
2019/07/11	1	28.35	0	0.00	28.50	1	196	0.51%
2019/07/01	0	0.00	5	28.15	27.90	-5	212	-2.35%
2019/06/26	0	0.00	1	27.90	27.85	-1	219	-0.46%
2019/06/17	2	29.20	0	0.00	28.85	2	229	0.87%
2019/06/14	3	28.60	0	0.00	28.65	3	230	1.30%
2019/06/10	0	0.00	1	27.60	27.35	-1	275	-0.36%
2019/06/04	0	0.00	1	27.60	27.80	-1	351	-0.28%
2019/05/23	1	27.00	0	0.00	26.95	1	407	0.25%
2019/05/22	1	27.35	0	0.00	27.10	1	419	0.24%
2019/05/20	1	26.85	0	0.00	26.85	1	520	0.19%
2019/05/15	1	27.35	0	0.00	27.35	1	553	0.18%
2019/05/14	1	26.65	0	0.00	27.15	1	554	0.18%
2019/05/10	0	0.00	3	27.53	27.20	-3	555	-0.54%
2019/04/25	1	29.80	2	29.75	29.75	-1	558	-0.18%
2019/04/24	0	0.00	11	29.81	29.75	-11	559	-1.97%
2019/04/23	0	0.00	1	29.45	29.45	-1	557	-0.18%
2019/04/18	1	29.55	0	0.00	29.55	1	564	0.18%
2019/04/10	3	29.80	2	30.15	29.80	1	571	0.18%
2019/04/09	4	29.99	1	29.80	30.00	3	569	0.53%
2019/04/03	1	29.30	0	0.00	29.30	1	564	0.18%
2019/03/29	0	0.00	1	29.55	29.40	-1	556	-0.18%
2019/03/21	30	29.93	0	0.00	29.70	30	556	5.39%
2019/03/20	0	0.00	3	29.25	29.25	-3	553	-0.54%
2019/03/19	1	29.50	0	0.00	29.35	1	552	0.18%
2019/03/18	0	0.00	7	29.09	29.00	-7	550	-1.27%
2019/03/13	1	31.40	0	0.00	31.10	1	511	0.20%
2019/03/08	3	33.20	0	0.00	33.10	3	504	0.59%
2019/02/27	0	0.00	1	31.35	31.55	-1	455	-0.22%
2019/02/26	0	0.00	3	31.35	31.10	-3	460	-0.65%
2019/02/25	2	30.93	1	31.50	30.95	1	461	0.22%
2019/02/20	0	0.00	0.2	31.80	32.00	-0.2	431	-0.05%
2019/02/19	5	31.98	0	0.00	31.60	5	421	1.19%
2019/02/18	0	0.00	7	32.64	32.70	-7	387	-1.81%
2019/02/15	0	0.00	1	29.95	29.75	-1	322	-0.31%
2019/02/14	5	29.10	0	0.00	29.10	5	299	1.67%
2019/01/30	3	28.00	2	28.00	28.05	1	299	0.33%
2019/01/29	1	27.70	0	0.00	27.70	1	315	0.32%
2019/01/25	0	0.00	3	27.75	27.45	-3	315	-0.95%
2019/01/24	3	27.78	0	0.00	27.65	3	315	0.95%
2019/01/15	0	0.00	3	26.85	26.90	-3	349	-0.86%
2019/01/14	0	0.00	7	26.93	26.85	-7	365	-1.91%
2019/01/10	0	0.00	4	27.91	27.60	-4	388	-1.03%
2019/01/09	1	27.80	10	28.13	27.80	-9	401	-2.24%
2019/01/08	10	27.90	0	0.00	28.40	10	402	2.49%
2019/01/07	0	0.00	1	26.95	27.00	-1	390	-0.26%
2019/01/03	0	0.00	7	27.11	27.20	-7	423	-1.65%
2018/12/12	1	26.95	0	0.00	26.70	1	623	0.16%
2018/12/10	0	0.00	3	26.70	26.55	-3	641	-0.47%
2018/12/03	6	28.50	0	0.00	28.30	6	779	0.77%
2018/11/30	0	0.00	31	28.78	28.55	-31	780	-3.97%
2018/11/29	26	28.38	7	28.06	28.50	19	768	2.47%
2018/11/28	2	28.10	9	28.23	27.95	-7	760	-0.92%
2018/11/27	9	28.07	0	0.00	28.00	9	757	1.19%
2018/11/26	6	27.94	3	28.03	27.90	3	757	0.40%
2018/11/23	4	27.53	0	0.00	27.70	4	756	0.53%
2018/11/21	3	27.20	0	0.00	27.05	3	744	0.40%
2018/11/16	3	27.30	0	0.00	27.15	3	747	0.40%
2018/11/08	5	28.56	4	28.30	28.35	1	747	0.13%
2018/11/07	2	28.30	2.2	28.30	28.30	-0.2	744	-0.02%
2018/11/06	5	28.70	1	28.65	28.60	4	749	0.53%
2018/11/02	2	27.10	0	0.00	26.95	2	734	0.27%
2018/11/01	1	27.00	0	0.00	27.00	1	733	0.14%
2018/10/29	0	0.00	5	28.09	26.90	-5	740	-0.68%
2018/10/26	5	27.98	0	0.00	27.80	5	735	0.68%
2018/10/25	0	0.00	3	27.90	27.75	-3	731	-0.41%
2018/10/24	0	0.00	3	28.55	28.70	-3	726	-0.41%
2018/10/23	3	29.62	2	29.30	29.20	1	717	0.14%
2018/10/22	3	29.87	12	30.00	29.35	-9	708	-1.27%
2018/10/19	10	29.00	1	28.90	29.15	9	694	1.30%
2018/10/18	2	29.40	22	28.69	28.70	-20	687	-2.91%
2018/10/17	22	27.44	0	0.00	28.25	22	671	3.28%
2018/10/16	0	0.00	5	26.90	26.90	-5	660	-0.76%
2018/10/15	5	26.76	0	0.00	26.55	5	658	0.76%
2018/10/12	0	0.00	2	26.00	26.05	-2	655	-0.31%
2018/10/11	2	26.20	3	26.35	26.20	-1	652	-0.15%
2018/10/09	4	29.50	0	0.00	29.10	4	630	0.63%
2018/10/08	3	30.50	6	30.52	31.90	-3	578	-0.52%
2018/10/05	8	28.57	0	0.00	29.00	8	511	1.56%
2018/10/02	0	0.00	5	28.70	28.45	-5	513	-0.97%
2018/10/01	5	28.50	0	0.00	28.60	5	522	0.96%
2018/09/27	0	0.00	6	28.75	28.30	-6	538	-1.11%
2018/09/26	6	27.87	0	0.00	28.50	6	536	1.12%
2018/09/21	0	0.00	2	27.55	27.60	-2	534	-0.37%
2018/09/20	1	28.55	0	0.00	27.70	1	533	0.19%
2018/09/14	0	0.00	1	29.30	29.05	-1	538	-0.19%
2018/09/13	7	30.21	4	30.19	29.20	3	531	0.56%
2018/09/12	2	28.28	2	28.30	29.20	0	495	0.00%
2018/09/11	0	0.00	7	27.25	26.55	-7	472	-1.48%
2018/09/10	6	27.38	1	28.15	27.05	5	469	1.06%
2018/09/07	4	28.21	0	0.00	28.95	4	447	0.89%
2018/09/06	1	26.40	0	0.00	26.40	1	412	0.24%
2018/08/16	0	0.00	5	26.00	25.85	-5	710	-0.70%
2018/08/15	1	26.00	0	0.00	25.95	1	725	0.14%
2018/08/13	0	0.00	2	26.95	26.35	-2	758	-0.26%
2018/08/07	1	29.10	0	0.00	29.00	1	849	0.12%
2018/07/30	3	28.97	0	0.00	28.60	3	1,254	0.24%
2018/07/25	0	0.00	2	29.35	29.00	-2	1,751	-0.11%
2018/07/24	0.7	28.90	0	0.00	29.05	0.7	1,792	0.04%
2018/07/20	0	0.00	1	30.10	29.70	-1	1,821	-0.05%
2018/07/18	0	0.00	2	31.10	30.05	-2	1,863	-0.11%
2018/07/17	0	0.00	5	31.80	31.10	-5	1,877	-0.27%
2018/07/12	0	0.00	5.1	31.71	31.95	-5.1	1,933	-0.27%
2018/07/11	10	32.00	1	32.45	31.65	9	1,944	0.46%
2018/07/09	1	29.00	1	28.30	29.05	0	1,979	0.00%
2018/07/06	3	28.23	0	0.00	27.90	3	2,023	0.15%
2018/07/03	2	29.38	0	0.00	29.85	2	2,203	0.09%
2018/06/29	2	30.70	0	0.00	30.70	2	2,214	0.09%
2018/06/28	5	30.60	0	0.00	30.40	5	2,217	0.23%
2018/06/26	2	32.80	0.2	32.25	32.25	1.8	2,218	0.08%
2018/06/19	0	0.00	1	33.20	32.75	-1	2,299	-0.04%
2018/06/15	2	32.80	0	0.00	33.20	2	2,318	0.09%
2018/06/13	1	33.60	1	34.40	33.60	0	2,377	0.00%
2018/06/12	1	34.00	0	0.00	33.95	1	2,404	0.04%
2018/06/11	2	34.70	1	33.75	34.70	1	2,475	0.04%
2018/06/08	1	33.25	0	0.00	33.10	1	2,514	0.04%
2018/06/06	1.9	34.69	0	0.00	34.45	1.9	2,494	0.07%
2018/06/05	1	35.45	1	36.50	35.45	0	2,487	0.00%
2018/06/04	1	35.90	0	0.00	35.90	1	2,490	0.04%
2018/06/01	0	0.00	6	36.82	36.50	-6	2,497	-0.24%
2018/05/31	7	36.09	4	36.00	36.25	3	2,534	0.12%
2018/05/30	9	35.01	3	35.17	34.60	6	2,564	0.23%
2018/05/29	5	35.78	6	36.43	35.75	-1	2,547	-0.04%
2018/05/28	1	36.85	0	0.00	36.45	1	2,557	0.04%
2018/05/25	1	37.60	0	0.00	36.80	1	2,556	0.04%
2018/05/22	1	38.00	1	38.00	37.75	0	2,501	0.00%
2018/05/21	1	37.70	1	37.60	37.50	0	2,476	0.00%
2018/05/17	3	38.10	1	37.30	37.20	2	2,454	0.08%
2018/05/16	0	0.00	1	39.35	38.50	-1	2,429	-0.04%
2018/05/15	0	0.00	4	39.24	38.45	-4	2,403	-0.17%
2018/05/14	4	38.34	2	38.80	39.00	2	2,370	0.08%
2018/05/11	2	37.40	0	0.00	36.05	2	2,323	0.09%
2018/05/10	4	38.30	2	36.95	37.90	2	2,277	0.09%
2018/05/09	12	37.93	5	39.62	37.60	7	2,226	0.31%
2018/05/08	6	40.51	42	40.64	39.65	-36	2,153	-1.67%
2018/05/07	37	41.13	20	41.28	40.70	17	2,087	0.81%
2018/05/04	5	39.42	19.3	39.97	40.40	-14.3	1,959	-0.73%
2018/05/03	29	38.60	20	39.08	39.60	9	1,774	0.51%
2018/05/02	0	0.00	7	36.00	36.00	-7	1,491	-0.47%
2018/04/30	5	32.75	4	32.75	32.75	1	1,461	0.07%
2018/04/27	0	29.65	0	0.00	29.80	0	1,421	0.00%
2018/04/26	0	0.00	4	31.90	30.00	-4	1,409	-0.28%
2018/04/25	6	31.22	11	30.29	31.50	-5	1,391	-0.36%
2018/04/24	8	30.45	1	31.65	30.00	7	1,372	0.51%
2018/04/23	1	31.90	2	32.10	31.90	-1	1,352	-0.07%
2018/04/20	6	31.60	54	31.96	31.70	-48	1,337	-3.59%
2018/04/19	58	31.04	2	31.30	31.20	56	1,325	4.22%
2018/04/17	2	30.80	2	30.90	29.85	0	1,287	0.00%
2018/04/16	2	31.00	3	31.13	30.60	-1	1,273	-0.08%
2018/04/13	3	32.38	34	32.84	31.80	-31	1,253	-2.47%
2018/04/12	36	32.35	68	31.56	32.30	-32	1,235	-2.59%
2018/04/11	67	31.65	11	30.43	31.85	56	1,180	4.75%
2018/04/10	18	30.60	16	31.13	30.80	2	1,142	0.18%
2018/04/09	5	29.87	25	29.74	30.05	-20	1,055	-1.89%
2018/04/03	20	27.81	0	0.00	27.35	20	982	2.04%
2018/03/27	2	27.70	0	0.00	27.70	2	936	0.21%
2018/03/26	11	28.41	18	27.41	28.35	-7	921	-0.76%
2018/03/23	16	26.39	0	0.00	26.60	16	885	1.81%
2018/03/20	3	27.87	17	28.28	27.75	-14	820	-1.71%
2018/03/19	17	28.03	1	28.40	28.10	16	796	2.01%
2018/03/16	0	0.00	1	26.10	27.30	-1	748	-0.13%
2018/03/15	1	28.05	44.1	26.90	27.30	-43.1	717	-6.01%
2018/03/14	44	24.73	0	0.00	26.45	44	634	6.93%
2018/03/13	0	0.00	4	24.10	24.05	-4	580	-0.69%
2018/03/12	1.8	24.37	0	0.00	24.20	1.8	578	0.31%
2018/03/09	0	0.00	1	24.15	23.80	-1	570	-0.18%
2018/03/06	1	24.70	0	0.00	25.15	1	517	0.19%
2018/03/05	2	25.00	6	24.90	25.15	-4	458	-0.87%
2018/03/01	2	23.10	20	23.00	23.40	-18	384	-4.68%
2018/02/27	21	21.35	0	0.00	22.60	21	345	6.08%
2018/01/31	0	0.00	43	20.54	20.70	-43	334	-12.86%
2018/01/30	0	0.00	37	21.01	20.90	-37	334	-11.05%
2018/01/24	0	0.00	2	21.60	21.55	-2	333	-0.60%
2018/01/12	20	21.70	0	21.40	21.50	20	325	6.14%
2018/01/11	20	21.80	0	0.00	21.65	20	325	6.14%
2018/01/10	0	0.00	6	21.82	21.85	-6	326	-1.84%
2018/01/09	6	21.75	5	21.52	21.85	1	323	0.31%
2018/01/08	45	21.92	0	0.00	21.80	45	322	13.96%