南電 (8046)-元大-中壢券商分點個股進出

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
171.5
漲跌
▼7.5
漲幅
-4.19%
成交量
6,165張
產業
上市電子零組件類股
1403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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/19	9	174.12	2	174.25	171.50	7	2,634	0.27%
2024/04/18	2.4	180.22	2	180.50	179.00	0.4	2,557	0.02%
2024/04/17	8.2	182.28	4	182.38	181.50	4.2	2,527	0.17%
2024/04/16	9	184.74	20	184.90	185.00	-11	2,493	-0.44%
2024/04/15	3.6	191.41	1	191.50	190.50	2.6	2,500	0.11%
2024/04/12	7.1	199.73	0	0.00	199.00	7.1	2,528	0.28%
2024/04/11	3.3	200.76	1	200.00	199.50	2.3	2,601	0.09%
2024/04/10	7.3	204.87	0.2	207.00	203.00	7.1	2,740	0.26%
2024/04/09	0.1	206.50	0	0.00	206.50	0.1	2,765	0.00%
2024/04/08	2.6	206.98	0	0.00	206.50	2.6	2,794	0.09%
2024/04/03	0.2	209.88	0	210.00	209.00	0.2	2,805	0.01%
2024/04/02	2.4	208.32	1	209.00	208.00	1.4	2,809	0.05%
2024/04/01	0.4	207.72	6	207.92	209.50	-5.7	2,812	-0.20%
2024/03/29	1.3	201.02	17	199.71	200.50	-15.7	2,785	-0.56%
2024/03/28	1.2	199.17	3	199.17	198.00	-1.8	2,778	-0.06%
2024/03/27	3.4	202.60	0	0.00	202.00	3.4	2,823	0.12%
2024/03/26	1.3	205.45	0	0.00	204.00	1.3	2,872	0.05%
2024/03/25	2.5	208.71	0.5	208.50	208.50	2	2,937	0.07%
2024/03/22	2	211.25	2.3	212.43	211.00	-0.3	2,996	-0.01%
2024/03/21	1.1	214.00	6	213.00	212.00	-5	3,036	-0.16%
2024/03/20	1.3	212.22	2.1	212.05	212.50	-0.8	3,096	-0.03%
2024/03/19	2.3	211.50	2.7	209.94	211.50	-0.4	3,104	-0.01%
2024/03/18	0	0.00	11.1	204.95	211.00	-11.1	3,115	-0.36%
2024/03/15	11.5	201.48	0	0.00	202.00	11.5	3,110	0.37%
2024/03/14	2.1	204.00	0	0.00	206.00	2.1	3,108	0.07%
2024/03/13	7.3	208.08	1	205.00	203.00	6.3	3,126	0.20%
2024/03/12	0.1	209.00	1	208.50	209.00	-0.9	3,128	-0.03%
2024/03/11	1.1	207.45	1	207.00	207.50	0.1	3,199	0.00%
2024/03/08	1.7	205.80	27.1	207.12	206.50	-25.4	3,322	-0.77%
2024/03/07	4.7	204.88	2.1	206.00	203.50	2.6	3,378	0.08%
2024/03/06	24.6	205.69	1.5	206.67	206.00	23.1	3,388	0.68%
2024/03/05	2.3	212.61	3	211.50	210.00	-0.7	3,400	-0.02%
2024/03/04	3.1	209.34	1	210.00	209.00	2.1	3,442	0.06%
2024/03/01	0	0.00	1	212.99	210.50	-1	3,459	-0.03%
2024/02/29	6.5	209.31	2	206.51	211.50	4.5	3,458	0.13%
2024/02/27	13	213.35	9	213.67	210.50	4	3,424	0.12%
2024/02/26	0	222.00	1.1	221.00	221.00	-1.1	3,357	-0.03%
2024/02/23	4.5	222.49	6	224.50	221.50	-1.5	3,390	-0.05%
2024/02/22	6.1	225.43	7	225.14	225.00	-0.9	3,425	-0.03%
2024/02/21	4.2	228.50	0	0.00	228.00	4.2	3,411	0.12%
2024/02/20	6.1	230.07	4	229.88	229.50	2.1	3,414	0.06%
2024/02/19	17.1	230.53	8.1	228.73	230.50	9	3,454	0.26%
2024/02/16	1	226.50	9.1	227.39	228.00	-8.1	3,462	-0.23%
2024/02/15	6.2	221.46	1	222.50	224.50	5.2	3,465	0.15%
2024/02/05	2.1	225.98	0	0.00	225.50	2.1	3,451	0.06%
2024/02/02	1	227.00	2	227.50	227.50	-1	3,491	-0.03%
2024/02/01	0.1	225.50	1	225.00	226.50	-1	3,533	-0.03%
2024/01/31	9.2	227.52	1	228.00	227.00	8.2	3,579	0.23%
2024/01/30	3.2	228.67	1	228.53	227.00	2.2	3,603	0.06%
2024/01/29	3	226.00	4.1	227.63	228.00	-1.1	3,628	-0.03%
2024/01/26	1.1	225.48	4	223.50	225.00	-3	3,738	-0.08%
2024/01/25	2.5	224.45	0	0.00	224.50	2.5	3,778	0.06%
2024/01/24	0	226.25	18	226.11	225.50	-18	3,781	-0.48%
2024/01/23	2.1	227.02	2.2	227.58	227.50	-0.1	3,825	0.00%
2024/01/22	5	225.50	3.1	224.84	225.00	2	3,827	0.05%
2024/01/19	1.3	219.74	0.9	221.11	221.50	0.4	3,865	0.01%
2024/01/18	3.3	217.58	3	218.83	216.50	0.2	3,906	0.01%
2024/01/17	14.5	222.09	5	220.70	218.50	9.5	3,917	0.24%
2024/01/16	16.3	222.85	4	222.27	223.50	12.3	3,903	0.31%
2024/01/15	5.2	224.89	6	226.17	224.00	-0.8	3,890	-0.02%
2024/01/12	0	228.95	2	229.00	229.00	-2	3,882	-0.05%
2024/01/11	7.3	228.48	3.1	227.16	228.00	4.2	3,931	0.11%
2024/01/10	0.1	226.47	6	225.83	225.50	-5.9	3,980	-0.15%
2024/01/09	1.7	227.82	1.5	228.16	226.00	0.2	3,991	0.00%
2024/01/08	4.6	224.11	16	225.56	224.50	-11.4	3,978	-0.29%
2024/01/05	5.9	228.69	4	228.63	227.00	1.9	3,914	0.05%
2024/01/04	28.7	234.13	13	233.27	231.00	15.7	3,860	0.41%
2024/01/03	5.2	244.89	2	245.50	243.00	3.2	3,772	0.08%
2024/01/02	12.1	251.32	4	252.00	250.00	8.1	3,822	0.21%
2023/12/29	1	249.00	5.2	249.86	251.50	-4.2	3,818	-0.11%
2023/12/28	1	247.99	1	246.53	248.00	0	3,827	0.00%
2023/12/27	1.3	249.42	3	249.00	250.00	-1.7	3,836	-0.04%
2023/12/26	10.2	248.28	5.3	247.31	247.50	4.9	3,883	0.13%
2023/12/25	0	0.00	1	245.50	246.00	-1	3,936	-0.03%
2023/12/22	2.1	242.31	6	243.33	241.50	-3.9	3,974	-0.10%
2023/12/21	4	245.25	2	244.00	244.50	2	3,952	0.05%
2023/12/20	3	246.50	0	247.00	245.50	3	3,964	0.08%
2023/12/19	1	245.52	0.2	246.00	244.50	0.8	3,977	0.02%
2023/12/15	1	252.52	3	254.17	252.50	-2	4,052	-0.05%
2023/12/14	1	250.50	1.3	251.67	252.00	-0.3	4,078	-0.01%
2023/12/13	2.2	248.42	2	249.00	250.00	0.2	4,157	0.01%
2023/12/12	1.3	250.00	2	250.25	248.00	-0.7	4,381	-0.02%
2023/12/11	2	252.25	4.4	253.07	252.50	-2.4	4,415	-0.05%
2023/12/08	3	251.81	3	250.33	250.00	0	4,443	0.00%
2023/12/07	0	249.72	2	248.50	247.00	-2	4,529	-0.04%
2023/12/06	8.4	251.36	5.1	252.75	249.00	3.3	4,527	0.07%
2023/12/05	5	252.60	7.6	252.24	252.50	-2.6	4,476	-0.06%
2023/12/04	4	247.14	15	243.57	250.50	-11	4,364	-0.25%
2023/12/01	0.1	249.50	2	249.49	249.50	-1.9	4,269	-0.04%
2023/11/30	3	248.83	3	248.67	248.00	0	4,251	0.00%
2023/11/29	3.1	246.80	4	248.37	251.00	-0.9	4,252	-0.02%
2023/11/28	3	242.01	7.1	242.29	245.00	-4	4,208	-0.10%
2023/11/27	7	238.00	5	238.60	239.00	2	4,170	0.05%
2023/11/24	0	0.00	9	239.67	238.00	-9	4,195	-0.21%
2023/11/22	11.1	237.60	0	238.00	237.00	11	4,265	0.26%
2023/11/21	12	241.42	4	242.50	242.50	8	4,264	0.19%
2023/11/20	2	238.25	6.1	239.41	239.00	-4.1	4,280	-0.09%
2023/11/17	4	236.88	5.3	236.74	237.00	-1.3	4,269	-0.03%
2023/11/16	9	235.67	12.1	238.17	238.50	-3.1	4,271	-0.07%
2023/11/15	7.1	235.50	14.1	236.54	235.50	-7.1	4,240	-0.17%
2023/11/14	0.1	230.25	1	233.00	230.50	-0.9	4,201	-0.02%
2023/11/13	7	232.93	3.3	232.31	230.50	3.7	4,221	0.09%
2023/11/10	9.2	225.64	10.9	223.73	228.00	-1.7	4,226	-0.04%
2023/11/09	6.1	228.59	3	228.83	227.50	3.1	4,200	0.07%
2023/11/08	8	231.63	4	231.13	231.00	4	4,201	0.10%
2023/11/07	9	232.89	5	233.30	232.50	4	4,181	0.10%
2023/11/06	2	236.50	5	235.10	237.00	-3	4,201	-0.07%
2023/11/03	12.3	234.02	8	233.81	232.50	4.3	4,199	0.10%
2023/11/02	3	243.83	5	243.20	243.00	-2	4,130	-0.05%
2023/11/01	0.1	239.50	0	239.03	240.00	0	4,126	0.00%
2023/10/31	5	235.70	0.2	235.36	236.00	4.8	4,181	0.11%
2023/10/30	1	235.48	2	232.00	232.00	-1	4,263	-0.02%
2023/10/27	0.1	232.50	0.1	235.01	233.50	0	4,309	0.00%
2023/10/26	3.1	230.03	0	0.00	229.00	3.1	4,322	0.07%
2023/10/25	8	239.44	0	0.00	238.00	8	4,282	0.19%
2023/10/24	4	236.25	6	236.08	238.00	-2	4,327	-0.05%
2023/10/23	0	238.06	0	0.00	237.00	0	4,353	0.00%
2023/10/20	2	240.25	1	238.00	239.50	1	4,398	0.02%
2023/10/19	5	244.61	2	242.00	242.50	3	4,421	0.07%
2023/10/18	1	250.52	1	250.50	250.50	0	4,439	0.00%
2023/10/17	0	0.00	0	257.50	255.50	0	4,458	0.00%
2023/10/16	1	253.98	0	0.00	253.00	1	4,580	0.02%
2023/10/13	0.2	259.50	0.1	257.00	257.00	0.1	4,789	0.00%
2023/10/12	0.1	257.07	9	257.50	256.50	-8.9	4,835	-0.18%
2023/10/11	7	258.79	10	258.50	260.00	-3	4,923	-0.06%
2023/10/06	7.6	254.15	3	254.50	251.50	4.6	5,040	0.09%
2023/10/05	6.1	262.00	3	261.01	260.50	3.1	5,050	0.06%
2023/10/04	4	260.50	6.1	258.96	264.00	-2.1	5,058	-0.04%
2023/10/03	6.1	262.35	4	263.50	262.00	2.1	5,070	0.04%
2023/10/02	8	269.13	5	269.30	267.50	3	5,179	0.06%
2023/09/28	5	265.50	0	264.50	266.50	5	5,182	0.10%
2023/09/27	4	264.11	4	262.38	265.00	0	5,166	0.00%
2023/09/26	3	265.50	4.3	264.27	263.00	-1.2	5,193	-0.02%
2023/09/25	9	269.44	11	267.68	269.00	-2	5,186	-0.04%
2023/09/22	2.2	262.83	4.1	261.85	267.00	-1.9	5,138	-0.04%
2023/09/21	1.2	262.46	1	259.50	263.50	0.2	5,088	0.00%
2023/09/20	3.2	262.87	2	265.24	260.50	1.2	5,100	0.02%
2023/09/19	3	274.16	7	274.85	271.00	-4	5,047	-0.08%
2023/09/18	8.3	272.82	5.6	272.81	272.50	2.6	4,983	0.05%
2023/09/15	16.2	266.96	47.4	268.95	272.00	-31.2	4,889	-0.64%
2023/09/14	2.1	256.44	4.4	259.68	259.00	-2.3	4,683	-0.05%
2023/09/13	9	258.67	1	257.01	257.50	8	4,665	0.17%
2023/09/12	4	256.14	27.4	258.38	260.50	-23.4	4,689	-0.50%
2023/09/11	0	249.00	1.1	248.14	251.00	-1	4,724	-0.02%
2023/09/08	2.3	248.83	2	248.50	249.00	0.3	4,791	0.01%
2023/09/07	0	249.75	0	250.50	250.00	0	4,860	0.00%
2023/09/06	0	0.00	4	249.00	249.00	-4	4,890	-0.08%
2023/09/05	0.1	248.58	11	248.45	248.00	-10.9	4,945	-0.22%
2023/09/04	2.1	245.34	2	243.75	250.00	0.1	5,054	0.00%
2023/09/01	1.4	241.79	5	243.00	243.00	-3.6	5,138	-0.07%
2023/08/31	0.1	241.98	3	242.00	241.50	-3	5,234	-0.06%
2023/08/30	15	243.70	8	243.81	243.00	7	5,299	0.13%
2023/08/29	7	244.28	5.6	241.70	244.00	1.5	5,405	0.03%
2023/08/28	5	237.50	6	237.42	236.50	-1	5,416	-0.02%
2023/08/25	8.2	232.45	3	231.67	231.00	5.2	5,489	0.09%
2023/08/24	4.1	236.76	5	236.60	239.50	-0.9	5,579	-0.02%
2023/08/23	0	231.76	2	231.00	230.50	-2	5,698	-0.03%
2023/08/22	2	230.22	1	231.00	229.50	1	5,872	0.02%
2023/08/21	4.3	228.80	2	229.50	228.00	2.3	6,151	0.04%
2023/08/18	3.1	231.53	2	233.75	231.00	1.1	6,247	0.02%
2023/08/17	4.1	234.14	1.2	232.15	236.50	2.9	6,326	0.05%
2023/08/16	3	238.99	3	237.33	236.00	0	6,441	0.00%
2023/08/15	1.1	235.03	2	236.75	236.50	-0.9	6,553	-0.01%
2023/08/14	4.2	231.72	3	232.33	232.00	1.2	6,639	0.02%
2023/08/11	2.1	238.07	2	238.75	238.50	0.1	6,726	0.00%
2023/08/10	8	241.12	2	239.75	238.50	6	6,828	0.09%
2023/08/09	2	248.50	3.1	249.47	247.00	-1.1	6,830	-0.02%
2023/08/08	13.2	246.46	12	245.25	245.00	1.2	6,867	0.02%
2023/08/07	13.2	251.89	5	251.30	250.50	8.2	6,877	0.12%
2023/08/04	6	251.00	5	250.32	252.50	1	6,923	0.01%
2023/08/02	15	252.90	10.1	255.55	251.50	4.9	7,040	0.07%
2023/08/01	10.2	251.84	7.2	254.27	249.50	3	7,091	0.04%
2023/07/31	8.6	249.55	10	249.25	248.00	-1.4	7,135	-0.02%
2023/07/28	2.2	251.00	3	252.50	254.50	-0.8	7,229	-0.01%
2023/07/27	10.7	250.60	4.1	250.38	250.00	6.7	7,271	0.09%
2023/07/26	6.2	255.21	2.3	256.90	254.50	3.9	7,344	0.05%
2023/07/25	8.5	261.21	5	259.50	258.00	3.5	7,480	0.05%
2023/07/24	5.1	261.80	18.2	264.47	261.50	-13.1	7,518	-0.17%
2023/07/21	19.1	260.87	29	259.14	258.00	-9.9	7,599	-0.13%
2023/07/20	6.4	271.06	19.2	269.28	267.00	-12.8	7,689	-0.17%
2023/07/19	33.2	270.92	23	273.04	266.50	10.2	7,723	0.13%
2023/07/18	28.7	275.10	57.4	270.05	275.50	-28.7	7,678	-0.37%
2023/07/17	5	262.50	16.3	265.63	262.50	-11.3	7,491	-0.15%
2023/07/14	18.1	266.65	13.1	267.96	266.00	5	7,540	0.07%
2023/07/13	31.3	264.84	60.1	264.48	264.50	-28.8	7,468	-0.39%
2023/07/12	18	253.08	7.1	252.36	254.50	10.9	7,352	0.15%
2023/07/11	15	245.94	9	247.11	247.00	6	7,336	0.08%
2023/07/10	25.5	244.07	1.1	243.17	243.50	24.4	7,441	0.33%
2023/07/07	30.1	247.36	17	249.00	246.50	13.1	7,447	0.18%
2023/07/06	17.6	257.62	7	261.00	255.50	10.6	7,352	0.14%
2023/07/05	11.3	264.37	7	264.01	261.50	4.3	7,356	0.06%
2023/07/04	22.9	262.75	1	263.50	262.00	21.9	7,334	0.30%
2023/07/03	5	268.60	0	270.00	270.00	5	7,384	0.07%
2023/06/30	9	262.72	3	262.67	264.00	6	7,531	0.08%
2023/06/29	9.2	264.54	1	263.00	262.50	8.2	7,637	0.11%
2023/06/28	12.7	265.75	3	266.33	262.00	9.7	7,679	0.13%
2023/06/27	15.7	270.64	4	273.00	268.50	11.7	7,779	0.15%
2023/06/26	11.2	275.40	0.2	275.00	275.00	11.1	7,818	0.14%
2023/06/21	4.3	279.50	5	280.50	278.00	-0.7	8,025	-0.01%
2023/06/20	1.1	276.12	4.1	278.55	281.50	-2.9	8,127	-0.04%
2023/06/19	13.3	278.06	25	278.56	278.00	-11.8	8,249	-0.14%
2023/06/16	7.3	278.83	6	279.17	279.50	1.3	8,322	0.02%
2023/06/15	41.1	282.20	10.2	285.48	281.00	30.9	8,296	0.37%
2023/06/14	31.3	294.85	31.6	294.13	293.50	-0.3	8,249	0.00%
2023/06/13	18.7	291.21	27.2	291.37	293.00	-8.5	8,253	-0.10%
2023/06/12	9	284.17	2	282.25	286.00	7	8,243	0.08%
2023/06/09	11.2	282.23	12	282.67	284.50	-0.9	8,308	-0.01%
2023/06/08	25.2	283.17	7	287.28	282.00	18.2	8,401	0.22%
2023/06/07	16.3	291.73	8.1	290.74	290.00	8.1	8,463	0.10%
2023/06/06	21.9	298.50	2	297.75	296.50	19.9	8,514	0.23%
2023/06/05	15.2	306.00	2	305.25	305.00	13.2	8,504	0.16%
2023/06/02	14.1	305.12	28.5	306.85	308.00	-14.4	8,495	-0.17%
2023/06/01	5.5	298.98	1.1	299.73	298.50	4.4	8,464	0.05%
2023/05/31	1	301.01	10.3	299.93	303.00	-9.3	8,667	-0.11%
2023/05/30	19.9	295.38	14.1	299.08	294.00	5.8	8,725	0.07%
2023/05/29	24.2	302.76	5.1	305.90	302.50	19.1	8,686	0.22%
2023/05/26	27.1	307.59	62.4	306.53	303.00	-35.3	8,597	-0.41%
2023/05/25	37	300.57	103.4	301.32	302.50	-66.4	8,464	-0.78%	大賣/
2023/05/24	12	288.50	63.3	289.75	292.00	-51.3	8,223	-0.62%
2023/05/23	6.1	283.46	11.2	286.87	289.00	-5.1	8,138	-0.06%
2023/05/22	15.2	282.41	8.5	287.97	281.50	6.7	8,079	0.08%
2023/05/19	2	290.50	13.8	291.29	293.00	-11.8	7,965	-0.15%
2023/05/18	49.1	288.38	7.1	287.88	285.50	42	7,929	0.53%
2023/05/17	33	287.33	3	291.67	286.50	30	7,927	0.38%
2023/05/16	22	288.71	40.3	289.50	288.50	-18.3	7,854	-0.23%
2023/05/15	65	285.97	11	283.87	281.00	54	7,773	0.69%
2023/05/12	2	282.00	31.1	285.03	287.00	-29.1	7,789	-0.37%
2023/05/11	10	280.80	9	281.50	278.00	1	7,758	0.01%
2023/05/10	3	282.83	1.1	283.49	282.50	1.9	7,761	0.03%
2023/05/09	18	284.33	51.4	284.42	287.50	-33.4	7,767	-0.43%
2023/05/08	42	283.24	47.2	282.91	281.00	-5.2	7,773	-0.07%
2023/05/05	7	275.57	12.2	276.23	277.50	-5.2	7,758	-0.07%
2023/05/04	8.1	269.21	3	271.48	272.50	5.1	7,857	0.06%
2023/05/03	11	277.23	24.6	275.80	276.00	-13.6	7,900	-0.17%
2023/05/02	11	277.77	16.7	278.09	277.50	-5.6	7,915	-0.07%
2023/04/28	20.6	276.36	22	274.85	274.50	-1.4	7,942	-0.02%
2023/04/27	5.3	265.56	3	266.00	266.50	2.3	7,815	0.03%
2023/04/26	13	264.31	14	265.86	269.00	-1	7,812	-0.01%
2023/04/25	16.2	266.71	15	265.87	258.00	1.2	7,838	0.02%
2023/04/24	9.1	266.23	11	265.86	268.50	-1.9	7,743	-0.02%
2023/04/21	9.1	261.10	12.3	260.16	260.00	-3.2	7,734	-0.04%
2023/04/20	5.1	255.32	2	255.50	255.00	3.1	7,732	0.04%
2023/04/19	10.3	256.50	12	259.29	254.00	-1.7	7,858	-0.02%
2023/04/18	6.1	264.10	2	263.25	263.00	4.1	7,907	0.05%
2023/04/17	8	262.87	5	263.10	264.50	3	8,079	0.04%
2023/04/14	14	265.00	6	263.42	263.00	8	8,253	0.10%
2023/04/13	16.8	267.39	6	267.83	264.00	10.8	8,265	0.13%
2023/04/12	7.1	272.29	4	274.50	274.50	3.1	8,201	0.04%
2023/04/11	5.1	275.19	2.6	277.17	274.00	2.5	8,246	0.03%
2023/04/10	5	276.39	1	273.50	275.50	4	8,270	0.05%
2023/04/07	7.2	275.07	10	274.35	274.00	-2.8	8,272	-0.03%
2023/04/06	16.3	273.32	7.5	273.65	274.50	8.8	8,283	0.11%
2023/03/31	17	286.14	18.4	284.83	283.00	-1.4	8,310	-0.02%
2023/03/30	31	280.31	11.3	280.05	281.00	19.8	8,315	0.24%
2023/03/29	9.1	274.03	2	275.23	272.00	7.1	8,478	0.08%
2023/03/28	22.6	278.42	12.2	275.19	273.50	10.4	8,836	0.12%
2023/03/27	19	282.87	26.1	284.78	285.50	-7.1	8,862	-0.08%
2023/03/24	28.1	288.80	43	288.23	286.50	-14.9	9,014	-0.17%
2023/03/23	7.1	278.39	13	277.53	280.50	-5.8	8,871	-0.07%
2023/03/22	18.1	275.61	40.4	276.03	275.50	-22.3	8,921	-0.25%
2023/03/21	13.8	268.36	6	269.42	269.00	7.8	8,944	0.09%
2023/03/20	8.1	263.52	12.1	263.00	262.50	-4	8,933	-0.04%
2023/03/17	47.2	262.87	7	262.21	261.00	40.2	9,094	0.44%
2023/03/16	92.1	259.70	6.2	260.91	259.00	86	9,229	0.93%
2023/03/15	3.4	262.14	7	262.58	259.50	-3.7	9,580	-0.04%
2023/03/14	14.1	261.25	5	261.70	260.00	9.1	9,712	0.09%
2023/03/13	9	261.67	15.1	259.97	266.00	-6.1	9,889	-0.06%
2023/03/10	10.2	263.06	15.5	263.21	260.00	-5.3	9,931	-0.05%
2023/03/09	17.1	265.98	21.4	266.23	266.50	-4.3	10,174	-0.04%
2023/03/08	10	262.10	16.5	260.32	263.00	-6.5	10,063	-0.06%
2023/03/07	21.4	257.88	14.6	258.18	258.50	6.8	10,084	0.07%
2023/03/06	11	262.15	28.6	262.58	261.00	-17.6	10,128	-0.17%
2023/03/03	22.3	260.24	51.9	259.97	259.00	-29.6	10,261	-0.29%
2023/03/02	16	245.97	31.1	249.42	250.50	-15.1	10,165	-0.15%
2023/03/01	12.6	233.33	12	237.99	240.50	0.6	10,116	0.01%
2023/02/24	9.6	237.54	9	237.83	235.00	0.6	10,158	0.01%
2023/02/23	9.2	241.69	5	242.40	243.00	4.2	10,183	0.04%
2023/02/22	12.4	241.11	9	240.80	240.00	3.4	10,408	0.03%
2023/02/21	6	245.84	19.1	245.29	247.00	-13	10,602	-0.12%
2023/02/20	15.1	245.14	7	246.64	244.00	8.1	10,845	0.07%
2023/02/17	9.1	245.00	29.5	244.87	245.50	-20.4	11,153	-0.18%
2023/02/16	28.8	247.00	14	246.89	247.50	14.8	11,793	0.13%
2023/02/15	24	237.02	17.4	241.72	244.00	6.6	11,900	0.06%
2023/02/14	14.4	237.60	16.2	238.53	238.50	-1.7	11,952	-0.01%
2023/02/13	6.7	234.91	9	235.83	233.00	-2.3	12,322	-0.02%
2023/02/10	15.7	238.74	24.1	237.77	237.00	-8.4	12,572	-0.07%
2023/02/09	7.2	242.19	5	243.10	243.00	2.2	12,694	0.02%
2023/02/08	23.2	245.60	4.2	245.62	244.00	19	12,976	0.15%
2023/02/07	8	242.50	12.1	242.38	244.00	-4.1	13,058	-0.03%
2023/02/06	28.3	240.70	10.4	241.46	239.00	17.9	13,207	0.14%
2023/02/03	24.9	257.67	28.7	257.47	255.00	-3.8	13,161	-0.03%
2023/02/02	14.1	261.21	15	261.73	264.50	-1	13,207	-0.01%
2023/02/01	10	253.10	23.3	253.16	255.50	-13.3	13,225	-0.10%
2023/01/31	14.1	244.99	6.1	245.07	243.00	8	13,197	0.06%
2023/01/30	17.3	243.16	16.3	243.81	246.00	0.9	13,404	0.01%
2023/01/17	6.1	233.33	15.3	234.57	234.50	-9.2	13,495	-0.07%
2023/01/16	10	232.35	19	232.74	233.00	-9	13,839	-0.07%
2023/01/13	15	234.85	17	233.15	230.00	-2	14,000	-0.01%
2023/01/12	5.1	234.09	2	232.75	232.00	3.1	14,152	0.02%
2023/01/11	2.1	236.44	3.2	235.50	234.00	-1	14,447	-0.01%
2023/01/10	18.1	234.91	75	232.61	236.50	-56.9	14,660	-0.39%
2023/01/09	20.8	234.34	12.1	235.20	236.00	8.7	14,843	0.06%
2023/01/06	7.1	224.21	24	224.11	227.50	-17	14,819	-0.11%
2023/01/05	26.1	220.52	7	219.50	219.50	19	14,815	0.13%
2023/01/04	25.2	226.45	13.3	225.28	223.00	11.9	14,728	0.08%
2023/01/03	7.1	227.79	4	229.75	233.00	3.1	14,662	0.02%
2022/12/30	6.2	230.90	2	229.25	227.00	4.2	14,732	0.03%
2022/12/29	6	228.42	7	230.57	231.00	-1	14,768	-0.01%
2022/12/28	1.2	234.58	7	236.07	231.50	-5.8	14,913	-0.04%
2022/12/27	4.1	241.62	1	239.00	238.00	3.1	15,074	0.02%
2022/12/26	3	237.83	1	238.00	237.00	2	15,149	0.01%
2022/12/23	14.1	239.60	14	240.83	242.00	0.1	15,276	0.00%
2022/12/22	9.2	239.35	12.5	239.08	243.00	-3.3	15,283	-0.02%
2022/12/21	25.3	238.33	10	236.65	237.00	15.3	15,279	0.10%
2022/12/20	28.1	245.36	21.7	243.96	241.50	6.4	15,189	0.04%
2022/12/19	19.1	257.53	21.2	257.16	257.00	-2.1	14,930	-0.01%
2022/12/16	27.2	260.91	35	262.74	260.00	-7.8	14,855	-0.05%
2022/12/15	9.3	272.66	43	272.59	274.00	-33.7	14,757	-0.23%
2022/12/14	14	272.68	29	271.74	274.00	-15	14,743	-0.10%
2022/12/13	17.2	275.31	13.1	274.96	270.00	4.1	14,790	0.03%
2022/12/12	26.2	281.19	5	280.30	281.00	21.2	14,675	0.14%
2022/12/09	32.2	287.01	21.3	283.81	281.50	10.9	14,751	0.07%
2022/12/08	22.6	281.45	27.1	280.22	287.00	-4.4	14,641	-0.03%
2022/12/07	71.5	286.88	50.7	285.13	278.50	20.8	14,622	0.14%
2022/12/06	12.3	309.81	16	308.84	304.50	-3.7	14,293	-0.03%
2022/12/05	36	305.83	31.3	308.01	310.50	4.7	14,155	0.03%
2022/12/02	13.2	292.49	59.7	294.09	295.50	-46.5	13,957	-0.33%
2022/12/01	75.5	288.18	109.9	290.49	286.50	-34.4	13,977	-0.25%	大賣/
2022/11/30	8	266.94	12	269.46	269.50	-4	13,656	-0.03%
2022/11/29	30	267.50	3	268.33	267.00	27	13,768	0.20%
2022/11/28	13	271.12	6.1	271.09	273.00	7	13,889	0.05%
2022/11/25	67.1	272.82	75.3	274.87	271.00	-8.2	14,066	-0.06%
2022/11/24	19.6	267.91	15.6	264.14	270.00	4	13,891	0.03%
2022/11/23	3	262.00	10	261.70	259.00	-7	13,814	-0.05%
2022/11/22	18	260.61	10	261.20	262.00	8	13,857	0.06%
2022/11/21	12	261.42	16.8	261.76	261.00	-4.8	13,867	-0.03%
2022/11/18	52.1	263.71	58.6	260.63	258.00	-6.5	13,855	-0.05%
2022/11/17	52	270.36	17.5	269.08	267.50	34.5	13,777	0.25%
2022/11/16	41	267.44	43	269.81	272.50	-2	13,810	-0.01%
2022/11/15	44.6	265.17	38.3	267.51	270.50	6.4	13,909	0.05%
2022/11/14	75.8	264.46	47	267.53	263.00	28.8	13,834	0.21%
2022/11/11	0	0.00	14.8	256.50	256.50	-14.8	13,368	-0.11%
2022/11/10	17.2	232.74	14	233.18	233.50	3.2	13,309	0.02%
2022/11/09	75.2	230.03	113.3	229.59	234.50	-38.2	13,340	-0.29%	大賣/
2022/11/08	52.2	221.66	39	221.62	219.00	13.1	13,260	0.10%
2022/11/07	42.5	215.88	46.1	216.73	214.50	-3.7	13,156	-0.03%
2022/11/04	75.1	213.81	50.1	215.75	217.00	25.1	13,147	0.19%
2022/11/03	12.2	214.97	7	215.43	217.00	5.2	12,958	0.04%
2022/11/02	17	212.59	33.3	214.00	217.50	-16.3	12,985	-0.13%
2022/11/01	25.2	211.55	24	208.82	208.50	1.2	12,849	0.01%
2022/10/31	39	212.05	21	211.67	211.50	18	12,874	0.14%
2022/10/28	15	208.43	32	210.14	208.50	-17	12,879	-0.13%
2022/10/27	7.1	202.89	35	205.17	207.00	-27.9	12,750	-0.22%
2022/10/26	66.1	201.13	41	201.01	199.50	25.1	12,741	0.20%
2022/10/25	38	208.55	35.1	208.56	207.00	2.9	12,665	0.02%
2022/10/24	108.1	206.55	129.2	207.76	207.50	-21.1	12,654	-0.17%	大買/大賣/
2022/10/21	45	199.95	31	198.76	195.00	14	12,710	0.11%
2022/10/20	41.1	198.92	29	199.12	199.50	12.1	12,735	0.09%
2022/10/19	133	206.99	117.1	208.35	205.00	15.9	12,665	0.13%	大買/大賣/
2022/10/18	26	199.56	17.1	200.24	201.00	8.9	12,497	0.07%
2022/10/17	30.1	190.27	22	191.68	195.00	8	12,474	0.06%
2022/10/14	5	192.30	11	193.09	195.50	-6	12,509	-0.05%
2022/10/13	5	181.20	8	179.94	178.00	-3	12,619	-0.02%
2022/10/12	10	189.20	5	188.80	189.00	5	12,571	0.04%
2022/10/11	35.5	191.74	32	189.59	187.50	3.5	12,616	0.03%
2022/10/07	19	204.24	18.1	203.78	204.00	0.9	12,604	0.01%
2022/10/06	2.2	201.67	5.1	204.41	207.00	-3	12,628	-0.02%
2022/10/05	23.3	204.34	23	203.37	200.50	0.3	12,668	0.00%
2022/10/04	38.5	194.94	29.2	195.39	198.00	9.3	12,570	0.07%
2022/10/03	11	187.50	7	188.57	188.50	4	12,519	0.03%
2022/09/30	30	182.05	46	184.52	189.00	-16	12,630	-0.13%
2022/09/29	15	191.37	14.1	187.25	186.00	0.9	12,684	0.01%
2022/09/28	35.3	194.32	34.1	189.09	187.00	1.3	12,715	0.01%
2022/09/27	20.1	195.83	18	196.51	200.00	2.1	12,759	0.02%
2022/09/26	12	196.96	16.3	197.36	193.00	-4.3	12,737	-0.03%
2022/09/23	4	207.88	8	207.06	205.00	-4	12,722	-0.03%
2022/09/22	30.2	207.83	23	207.33	207.00	7.2	12,698	0.06%
2022/09/21	1	217.50	3	216.67	216.00	-2	12,641	-0.02%
2022/09/20	14.2	219.29	7	219.36	220.50	7.2	12,644	0.06%
2022/09/19	5	222.20	6.3	223.64	222.00	-1.3	12,513	-0.01%
2022/09/16	25.8	224.33	28.1	222.83	221.50	-2.2	12,492	-0.02%
2022/09/15	5	230.40	2	233.50	228.00	3	12,403	0.02%
2022/09/14	20.4	227.80	15	228.73	229.50	5.4	12,408	0.04%
2022/09/13	6.1	241.63	0	0.00	240.00	6.1	12,285	0.05%
2022/09/12	6	248.58	6	247.60	246.50	0	12,262	0.00%
2022/09/08	2	244.25	3	242.00	242.00	-1	12,336	-0.01%
2022/09/07	10	242.30	8	242.00	242.00	2	12,397	0.02%
2022/09/06	7	251.79	4	251.75	250.50	3	12,319	0.02%
2022/09/05	22.1	250.52	19	250.16	247.50	3.1	12,305	0.02%
2022/09/02	11	246.13	16	245.75	243.00	-5	12,206	-0.04%
2022/09/01	22	252.99	26.4	251.81	244.50	-4.4	12,032	-0.04%
2022/08/31	3.1	268.29	6	267.26	270.50	-2.9	11,794	-0.02%
2022/08/30	9.1	265.91	8	267.44	267.50	1.1	11,767	0.01%
2022/08/29	20.4	261.10	18	264.61	266.50	2.4	11,715	0.02%
2022/08/26	11	282.05	13.1	280.12	278.00	-2	11,605	-0.02%
2022/08/25	8	275.06	17	275.15	276.00	-9	11,562	-0.08%
2022/08/24	26.2	272.47	19	270.34	270.00	7.2	11,603	0.06%
2022/08/23	25.1	279.53	28.1	278.68	274.00	-3	11,453	-0.03%
2022/08/22	53.2	298.18	38	297.09	288.00	15.2	11,245	0.14%
2022/08/19	17.4	286.53	26	289.48	295.00	-8.6	10,925	-0.08%
2022/08/18	22	273.93	18	279.25	281.50	4	10,763	0.04%
2022/08/17	13.1	280.52	16	278.63	278.00	-2.9	10,705	-0.03%
2022/08/16	23	280.30	20	279.23	277.00	3	10,591	0.03%
2022/08/15	26.2	274.81	34.5	278.84	282.00	-8.3	10,432	-0.08%
2022/08/12	10	260.80	12.3	260.91	261.50	-2.3	10,094	-0.02%
2022/08/11	22	255.61	31.1	254.38	254.00	-9.1	9,930	-0.09%
2022/08/10	15.2	248.32	9.8	248.43	245.50	5.4	9,778	0.05%
2022/08/09	23.1	249.52	20.1	248.19	249.00	3	9,654	0.03%
2022/08/08	13	243.19	8.2	245.92	246.50	4.8	9,525	0.05%
2022/08/05	23	243.35	19.3	245.00	244.00	3.7	9,468	0.04%
2022/08/04	23.1	237.74	21.2	235.54	234.50	1.9	9,353	0.02%
2022/08/03	8.6	235.21	9	234.83	234.00	-0.4	9,176	0.00%
2022/08/02	23.4	234.75	22	234.89	238.00	1.4	9,128	0.02%
2022/08/01	12.2	236.95	12	237.79	243.50	0.2	8,992	0.00%
2022/07/29	15.2	242.04	9.1	242.25	240.50	6.1	8,840	0.07%
2022/07/28	30.8	250.75	29	253.66	238.50	1.8	8,673	0.02%
2022/07/27	30	255.92	27	257.59	263.50	3	8,248	0.04%
2022/07/26	15.2	261.16	9	261.72	254.50	6.2	7,993	0.08%
2022/07/25	34.1	276.33	12	276.25	272.00	22.1	7,811	0.28%
2022/07/22	76.2	284.99	69	282.47	278.50	7.2	7,679	0.09%
2022/07/21	17	275.12	15.2	280.46	282.00	1.8	7,498	0.02%
2022/07/20	10.2	263.53	40	261.92	266.50	-29.8	7,230	-0.41%
2022/07/19	11	256.18	1	254.00	253.00	10	7,063	0.14%
2022/07/18	38	259.12	17.3	258.53	259.00	20.7	7,012	0.30%
2022/07/15	8	249.25	12.5	247.10	253.50	-4.5	6,872	-0.07%
2022/07/14	17	242.74	17.1	242.92	247.00	-0.1	6,744	0.00%
2022/07/13	15.5	248.68	9	251.05	242.00	6.5	6,583	0.10%
2022/07/12	16.1	241.24	10.1	239.44	238.50	6	6,465	0.09%
2022/07/11	15.9	253.85	19	251.24	248.50	-3.1	6,373	-0.05%
2022/07/08	21.1	257.20	16	261.50	262.00	5.1	6,216	0.08%
2022/07/07	44	244.65	43	247.38	251.50	1	5,992	0.02%
2022/07/06	6.1	245.79	5	244.90	243.00	1.1	5,833	0.02%
2022/07/05	21	246.74	11	243.55	247.00	10	5,761	0.17%
2022/07/04	10.5	249.77	9	249.50	244.00	1.5	5,570	0.03%
2022/07/01	15.1	257.03	20	250.10	244.00	-4.9	5,428	-0.09%
2022/06/30	10	267.60	7.4	263.97	260.50	2.6	5,294	0.05%
2022/06/29	15.1	277.23	14	276.25	273.50	1.1	5,213	0.02%
2022/06/28	14.1	297.47	13	297.77	289.50	1.1	5,134	0.02%
2022/06/27	7.1	310.26	10	304.65	312.50	-2.9	5,099	-0.06%
2022/06/24	7.3	290.73	6	285.92	284.50	1.3	5,038	0.03%
2022/06/23	5	293.40	5.2	289.88	286.50	-0.2	4,981	0.00%
2022/06/22	9.1	300.73	3	294.67	294.00	6.1	4,931	0.12%
2022/06/21	9	307.61	10	310.95	314.00	-1	4,846	-0.02%
2022/06/20	3.1	307.97	8	311.75	299.00	-4.9	4,812	-0.10%
2022/06/17	17.2	315.14	26	315.79	316.00	-8.8	4,736	-0.19%
2022/06/16	4	330.50	4.1	319.77	316.00	-0.1	4,613	0.00%
2022/06/15	9.3	337.73	13.8	332.65	329.50	-4.5	4,489	-0.10%
2022/06/14	7	340.50	5	341.40	343.00	2	4,421	0.04%
2022/06/13	11.1	345.78	11.1	345.07	345.00	0	4,377	0.00%
2022/06/10	8.1	363.29	4	361.50	365.00	4.1	4,379	0.09%
2022/06/09	5.1	371.70	4	372.25	372.00	1.1	4,350	0.02%
2022/06/08	2	368.75	1	366.50	365.00	1	4,333	0.02%
2022/06/07	6.1	367.47	3.1	367.04	367.50	3.1	4,335	0.07%
2022/06/06	4	374.63	4	375.63	373.00	0	4,331	0.00%
2022/06/02	6.2	368.02	3	366.33	372.00	3.2	4,373	0.07%
2022/06/01	24.3	376.71	13	375.31	371.00	11.3	4,385	0.26%
2022/05/31	5.1	392.00	5	393.50	394.50	0.1	4,295	0.00%
2022/05/30	2.1	390.22	6.3	389.01	395.00	-4.2	4,324	-0.10%
2022/05/27	6.1	375.52	7	375.71	376.50	-0.9	4,282	-0.02%
2022/05/26	13.4	374.96	11	376.09	368.00	2.4	4,372	0.06%
2022/05/25	15.4	375.86	13.1	374.76	381.00	2.3	4,314	0.05%
2022/05/24	7.3	391.45	1	380.00	380.00	6.3	4,219	0.15%
2022/05/23	2.1	397.27	2	402.22	397.50	0.1	4,195	0.00%
2022/05/20	5	403.99	1	407.42	401.50	4	4,207	0.10%
2022/05/19	5	400.91	2	402.75	407.50	3	4,241	0.07%
2022/05/18	1	414.50	1	417.50	414.00	0	4,263	0.00%
2022/05/17	1	405.50	3	406.17	407.50	-2	4,259	-0.05%
2022/05/16	0	401.50	1	413.51	401.00	-1	4,301	-0.02%
2022/05/13	1.1	390.24	1	396.44	398.00	0	4,277	0.00%
2022/05/12	8.3	386.77	7.1	385.28	381.00	1.2	4,265	0.03%
2022/05/11	9.1	397.21	2	391.02	391.00	7.1	4,229	0.17%
2022/05/10	3	396.52	4.1	399.24	404.00	-1	4,228	-0.02%
2022/05/09	5	398.60	3	402.67	395.00	2	4,273	0.05%
2022/05/06	8.1	397.71	5	398.60	401.50	3.1	4,351	0.07%
2022/05/05	6	417.08	6	418.16	418.00	0	4,332	0.00%
2022/05/04	1.1	406.17	0	0.00	398.50	1.1	4,312	0.03%
2022/05/03	1.1	398.25	2	400.25	399.50	-0.9	4,350	-0.02%
2022/04/29	3	402.19	3	402.00	404.00	0	4,417	0.00%
2022/04/28	1.2	405.09	0.3	400.50	395.00	0.9	4,424	0.02%
2022/04/27	13.6	400.39	12	398.26	409.00	1.6	4,415	0.04%
2022/04/26	2	407.50	0	0.00	406.00	2	4,382	0.05%
2022/04/25	8.5	405.80	5.7	414.24	406.50	2.8	4,401	0.06%
2022/04/22	5.3	439.13	14	438.75	434.50	-8.7	4,379	-0.20%
2022/04/21	7.1	459.64	9	462.67	462.50	-1.9	4,380	-0.04%
2022/04/20	8.1	456.32	6	457.50	458.50	2.1	4,406	0.05%
2022/04/19	6	448.67	2	450.51	449.00	4	4,421	0.09%
2022/04/18	10	437.40	8	434.81	440.50	2	4,468	0.04%
2022/04/15	7.3	443.77	6	446.17	441.00	1.3	4,550	0.03%
2022/04/14	3	467.34	2	471.50	467.00	1	4,539	0.02%
2022/04/13	5.1	459.41	3.1	460.17	466.00	2	4,553	0.04%
2022/04/12	9	454.72	4	456.75	454.00	5	4,575	0.11%
2022/04/11	16.1	466.33	9	468.60	455.00	7.1	4,551	0.16%
2022/04/08	8.1	510.80	0	501.00	498.00	8.1	4,520	0.18%
2022/04/07	0.1	511.74	15	510.93	509.00	-14.9	4,488	-0.33%
2022/04/06	5	512.00	0	0.00	516.00	5	4,446	0.11%
2022/04/01	2	518.96	4	517.00	526.00	-2	4,428	-0.04%
2022/03/31	9.2	526.29	4	529.50	524.00	5.2	4,442	0.12%
2022/03/30	3	540.67	24.5	538.52	537.00	-21.5	4,433	-0.48%
2022/03/29	2.3	515.00	2.1	519.97	522.00	0.2	4,437	0.00%
2022/03/28	4	510.75	0.3	514.30	511.00	3.8	4,429	0.08%
2022/03/25	1.1	524.70	2.1	518.48	518.00	-1	4,437	-0.02%
2022/03/24	5.1	509.24	1	509.00	508.00	4.1	4,422	0.09%
2022/03/23	3	516.00	12.3	515.78	514.00	-9.3	4,439	-0.21%
2022/03/22	3.2	490.08	2	491.25	490.00	1.2	4,435	0.03%
2022/03/21	13	485.73	11	487.41	488.50	2	4,483	0.04%
2022/03/18	4	479.50	3	481.33	480.50	1	4,509	0.02%
2022/03/17	7.1	484.99	4.1	489.51	489.50	3	4,508	0.07%
2022/03/16	8	460.57	3	464.83	460.00	5	4,481	0.11%
2022/03/15	16.3	462.06	19	461.34	458.50	-2.7	4,464	-0.06%
2022/03/14	6	485.25	8	484.56	485.00	-2	4,419	-0.05%
2022/03/11	5.1	490.02	3	492.83	489.00	2.1	4,433	0.05%
2022/03/10	6	500.50	4	499.88	498.50	2	4,467	0.04%
2022/03/09	9	485.23	8	486.63	486.50	1	4,471	0.02%
2022/03/08	13.4	495.07	4	491.13	475.50	9.4	4,524	0.21%
2022/03/07	41.3	508.52	33	497.05	494.50	8.3	4,516	0.18%
2022/03/04	6	542.50	8	540.13	547.00	-2	4,550	-0.04%
2022/03/03	23	542.43	20	549.95	535.00	3	4,564	0.07%
2022/03/02	2.1	534.80	4.2	540.43	548.00	-2.2	4,631	-0.05%
2022/03/01	18	549.44	19.1	549.06	539.00	-1	4,670	-0.02%
2022/02/25	7	527.86	12	529.50	524.00	-5	4,634	-0.11%
2022/02/24	9.1	518.40	6	523.33	512.00	3.1	4,608	0.07%
2022/02/23	4	526.25	4	528.25	529.00	0	4,578	0.00%
2022/02/22	6	516.18	6.1	517.79	521.00	0	4,598	0.00%
2022/02/21	8	534.50	9	537.78	533.00	-1	4,628	-0.02%
2022/02/18	10	530.31	25	529.68	536.00	-15	4,626	-0.32%
2022/02/17	7	525.57	7.1	526.58	525.00	-0.1	4,648	0.00%
2022/02/16	4	525.25	7.2	525.94	528.00	-3.2	4,739	-0.07%
2022/02/15	5	508.19	6	504.50	502.00	-1	4,807	-0.02%
2022/02/14	4	496.50	4	498.00	496.00	0	4,926	0.00%
2022/02/11	4.1	516.90	4	516.75	514.00	0.1	5,001	0.00%
2022/02/10	5.1	521.18	12	518.58	516.00	-6.9	5,059	-0.14%
2022/02/09	21.1	513.12	12	518.42	526.00	9.1	5,105	0.18%
2022/02/08	5.2	501.38	7.1	505.07	506.00	-1.9	5,149	-0.04%
2022/02/07	12	475.96	6	476.67	478.00	6	5,192	0.12%
2022/01/26	9.1	478.00	3	477.67	472.00	6.1	5,269	0.12%
2022/01/25	7.2	484.57	5.1	478.09	477.00	2.1	5,410	0.04%
2022/01/24	3	490.13	4.1	487.19	496.00	-1	5,518	-0.02%
2022/01/21	17.7	501.19	0.2	499.00	490.50	17.5	5,596	0.31%
2022/01/20	3.1	516.26	3	520.00	526.00	0.1	5,627	0.00%
2022/01/19	10.3	525.61	8.3	521.79	519.00	2.1	5,821	0.04%
2022/01/18	4	545.74	9.5	544.16	545.00	-5.5	5,860	-0.09%
2022/01/17	3.1	527.31	6	528.83	528.00	-2.9	5,876	-0.05%
2022/01/14	5.2	505.20	7	505.57	514.00	-1.8	5,944	-0.03%
2022/01/13	3	519.00	4	519.23	520.00	-1	6,018	-0.02%
2022/01/12	5.1	510.82	3	506.33	505.00	2.1	6,150	0.03%
2022/01/11	7	515.90	5	512.63	509.00	2	6,285	0.03%
2022/01/10	20.3	528.81	7	532.71	517.00	13.3	6,323	0.21%
2022/01/07	5.3	564.04	5	562.60	558.00	0.3	6,329	0.01%
2022/01/06	7.2	576.73	3.2	584.44	573.00	4	6,406	0.06%
2022/01/05	0.1	590.00	1.2	591.83	589.00	-1.2	6,501	-0.02%
2022/01/04	8	589.25	2	585.00	585.00	6	6,518	0.09%
2022/01/03	3.3	587.88	8.4	585.14	583.00	-5.1	6,579	-0.08%
2021/12/30	1	575.00	1	571.00	572.00	0	6,628	0.00%
2021/12/28	1	572.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	4	574.27	7.1	576.61	576.00	-3.1	6,985	-0.04%
2021/12/24	3.3	572.11	5	569.00	567.00	-1.7	7,055	-0.02%
2021/12/23	13	579.69	6.1	579.94	573.00	6.9	7,209	0.10%
2021/12/22	2	571.00	1	572.00	571.00	1	7,317	0.01%
2021/12/21	1.1	575.90	1	571.00	577.00	0.1	7,389	0.00%
2021/12/20	2	566.50	4	569.25	565.00	-2	7,459	-0.03%
2021/12/17	3.1	567.95	3	572.33	565.00	0.1	7,547	0.00%
2021/12/16	6.1	572.34	4	575.00	572.00	2.1	7,602	0.03%
2021/12/15	4	553.25	5.1	564.76	575.00	-1.1	7,603	-0.01%
2021/12/14	10.2	558.18	10	558.80	556.00	0.2	7,611	0.00%
2021/12/13	2	574.50	2	577.50	574.00	0	7,668	0.00%
2021/12/10	7.1	575.68	4	577.25	572.00	3.1	7,717	0.04%
2021/12/09	5.2	588.27	3	587.67	586.00	2.2	7,738	0.03%
2021/12/08	2	597.00	3	592.67	585.00	-1	7,744	-0.01%
2021/12/07	5.1	592.10	6	587.00	586.00	-0.9	7,757	-0.01%
2021/12/06	8.4	588.93	3	594.00	581.00	5.4	7,771	0.07%
2021/12/03	6	597.17	6.1	599.08	601.00	-0.1	7,856	0.00%
2021/12/02	10.2	601.85	6	614.67	590.00	4.2	7,958	0.05%
2021/12/01	10.2	610.14	6	611.67	608.00	4.2	8,101	0.05%
2021/11/30	5.2	621.39	10.6	616.96	626.00	-5.4	8,105	-0.07%
2021/11/29	7	579.03	5	581.80	584.00	2	8,059	0.03%
2021/11/26	32.2	587.36	35.2	586.24	585.00	-2.9	8,084	-0.04%
2021/11/25	4	576.25	10.3	579.49	579.00	-6.3	8,020	-0.08%
2021/11/24	8	566.50	12.2	572.40	566.00	-4.2	8,127	-0.05%
2021/11/23	5.1	554.73	6	556.51	558.00	-0.9	8,264	-0.01%
2021/11/22	4	556.23	3	555.00	561.00	1	8,299	0.01%
2021/11/19	4	549.50	4	554.50	548.00	0	8,432	0.00%
2021/11/18	7	550.00	4	552.50	548.00	3	8,499	0.04%
2021/11/17	5	560.40	5	560.60	560.00	0	8,526	0.00%
2021/11/16	12.6	561.89	11.1	563.05	561.00	1.5	8,574	0.02%
2021/11/15	15.2	567.92	9	576.33	562.00	6.2	8,567	0.07%
2021/11/12	22.3	577.43	14	578.29	574.00	8.3	8,598	0.10%
2021/11/11	18	570.89	20.4	563.55	576.00	-2.4	8,569	-0.03%
2021/11/10	9	549.89	15.2	550.92	555.00	-6.2	8,532	-0.07%
2021/11/09	14	545.57	15	548.07	542.00	-1	8,549	-0.01%
2021/11/08	13	540.69	3	541.00	536.00	10	8,522	0.12%
2021/11/05	16.3	544.58	19	544.63	558.00	-2.7	8,506	-0.03%
2021/11/04	13	544.62	12.1	544.36	535.00	0.9	8,427	0.01%
2021/11/03	1.2	511.05	8.1	515.84	530.00	-7	8,376	-0.08%
2021/11/02	9.8	533.27	12.9	533.53	526.00	-3.1	8,331	-0.04%
2021/11/01	12.1	521.35	48.2	504.87	514.00	-36.1	8,267	-0.44%
2021/10/29	17	483.97	25	486.00	490.50	-8	8,313	-0.10%
2021/10/28	10	472.20	3.1	468.71	465.50	6.9	8,216	0.08%
2021/10/27	17.1	462.54	26	468.06	470.50	-8.9	8,151	-0.11%
2021/10/26	15	450.70	15	443.67	440.50	0	7,978	0.00%
2021/10/25	8	440.75	8	441.44	442.00	0	8,045	0.00%
2021/10/22	14	442.29	16	442.50	440.50	-2	8,096	-0.02%
2021/10/21	13	443.19	4	440.75	430.00	9	8,048	0.11%
2021/10/20	17	450.03	22	450.36	456.50	-5	8,036	-0.06%
2021/10/19	23	441.91	32.1	441.63	450.50	-9.1	7,971	-0.11%
2021/10/18	18.1	415.38	22.2	414.08	412.00	-4.1	7,845	-0.05%
2021/10/15	21.1	412.33	35	415.91	413.50	-13.9	7,803	-0.18%
2021/10/14	11.2	401.79	16	396.91	392.50	-4.8	7,727	-0.06%
2021/10/13	42.1	403.14	14	400.18	393.00	28.1	7,675	0.37%
2021/10/12	12	427.45	11	422.91	418.50	1	7,620	0.01%
2021/10/08	21	431.98	20	435.25	430.00	1	7,639	0.01%
2021/10/07	19	430.18	21.4	433.25	431.00	-2.4	7,595	-0.03%
2021/10/06	11.3	418.65	9	415.33	407.00	2.3	7,534	0.03%
2021/10/05	8	423.06	13.1	401.05	425.00	-5.1	7,507	-0.07%
2021/10/04	13.1	411.91	8	416.31	401.50	5.1	7,422	0.07%
2021/10/01	14.1	429.47	13.1	431.39	423.00	1	7,494	0.01%
2021/09/30	16.1	432.96	19	428.61	435.00	-2.9	7,545	-0.04%
2021/09/29	21.4	432.62	13.2	424.65	419.00	8.3	7,446	0.11%
2021/09/28	10	454.30	8.5	447.36	463.00	1.5	7,375	0.02%
2021/09/27	13.5	467.66	7	469.50	461.00	6.5	7,334	0.09%
2021/09/24	21	469.88	19.1	477.04	473.00	1.9	7,293	0.03%
2021/09/23	4	462.00	5	463.30	469.50	-1	7,221	-0.01%
2021/09/22	5	447.20	3	446.17	443.00	2	7,174	0.03%
2021/09/17	3	452.00	5	455.90	460.00	-2	7,178	-0.03%
2021/09/16	10.4	456.90	16.1	454.93	449.00	-5.7	7,207	-0.08%
2021/09/15	3	438.17	3.1	440.68	448.50	-0.1	7,272	0.00%
2021/09/14	7	441.43	9	439.06	444.00	-2	7,355	-0.03%
2021/09/13	4	430.12	4	428.13	434.00	0	7,539	0.00%
2021/09/10	2	426.25	5.3	425.42	433.00	-3.3	7,642	-0.04%
2021/09/09	8	413.63	7	415.29	420.50	1	7,689	0.01%
2021/09/08	6.1	414.58	4.2	420.57	410.00	1.9	7,719	0.02%
2021/09/07	13.2	440.79	11.3	437.77	438.50	1.9	7,636	0.02%
2021/09/06	11	444.27	16.1	447.49	453.50	-5.1	7,514	-0.07%
2021/09/03	13	426.42	13	423.16	427.00	0	7,378	0.00%
2021/09/02	13	424.54	10.1	419.38	413.00	2.9	7,455	0.04%
2021/09/01	12	421.46	10	424.50	426.00	2	7,564	0.03%
2021/08/31	6.1	420.74	4	417.38	421.50	2.1	7,632	0.03%
2021/08/30	17	420.71	16	416.03	420.50	1	7,856	0.01%
2021/08/27	21	398.27	48.1	405.36	413.00	-27.1	7,882	-0.34%
2021/08/26	20	382.87	14	382.11	379.50	6	7,929	0.08%
2021/08/25	6.1	387.29	14.2	389.22	387.50	-8.1	7,950	-0.10%
2021/08/24	21.1	380.06	16	380.36	369.50	5.1	7,916	0.06%
2021/08/23	4.2	379.47	4	381.01	387.00	0.2	8,053	0.00%
2021/08/20	12	368.83	13	366.15	365.00	-1	8,070	-0.01%
2021/08/19	6	366.32	8	366.63	360.00	-2	8,102	-0.02%
2021/08/18	12	363.20	17.2	358.81	373.50	-5.1	8,165	-0.06%
2021/08/17	9	363.00	7	355.29	352.00	2	8,221	0.02%
2021/08/16	19.1	373.98	13	375.50	375.50	6.1	8,285	0.07%
2021/08/13	14.1	384.74	5	382.70	380.00	9.1	8,408	0.11%
2021/08/12	1	401.00	3	399.17	400.50	-2	8,396	-0.02%
2021/08/11	26	389.35	19	389.34	385.00	7	8,478	0.08%
2021/08/10	8	402.63	5	400.80	401.00	3	8,727	0.03%
2021/08/09	22	414.34	16.4	409.36	402.50	5.6	9,021	0.06%
2021/08/06	14	411.46	16	409.59	416.00	-2	9,206	-0.02%
2021/08/05	11	405.33	28	412.02	414.50	-17	9,399	-0.18%
2021/08/04	22	411.93	13	418.65	396.00	9	9,662	0.09%
2021/08/03	4	397.25	6	402.76	405.50	-2	9,629	-0.02%
2021/08/02	8.1	399.76	0	0.00	389.50	8.1	9,681	0.08%
2021/07/30	16	403.50	2	396.50	397.00	14	9,818	0.14%
2021/07/29	7	407.93	22.1	408.49	416.00	-15	9,932	-0.15%
2021/07/28	12.1	376.77	9.3	381.37	383.50	2.7	9,954	0.03%
2021/07/27	17	377.76	14	377.14	375.50	3	10,059	0.03%
2021/07/26	19	384.85	6	385.83	385.50	13	10,058	0.13%
2021/07/23	19.4	402.24	3.1	400.90	391.50	16.2	10,051	0.16%
2021/07/22	4.1	422.10	5.4	423.69	427.50	-1.3	10,131	-0.01%
2021/07/21	11.3	420.95	11	418.53	409.00	0.2	10,227	0.00%
2021/07/20	9.4	426.07	12.1	423.61	418.50	-2.7	10,396	-0.03%
2021/07/19	7.2	424.92	5	427.40	420.00	2.2	10,432	0.02%
2021/07/16	1	423.00	3.6	429.72	436.00	-2.6	10,488	-0.02%
2021/07/15	9.4	423.59	6	423.92	419.50	3.4	10,505	0.03%
2021/07/14	4.1	431.36	7.1	429.60	434.00	-3	10,527	-0.03%
2021/07/13	2.1	429.80	1.1	434.55	420.00	1	10,581	0.01%
2021/07/12	5.1	425.31	6	428.25	428.00	-0.9	10,654	-0.01%
2021/07/09	3	421.17	7.1	420.64	418.00	-4.1	10,783	-0.04%
2021/07/08	15.1	429.40	8.7	427.13	419.00	6.4	10,861	0.06%
2021/07/07	17.6	421.39	21.1	428.38	424.50	-3.6	10,779	-0.03%
2021/07/06	6	407.50	9.3	408.70	407.50	-3.3	10,703	-0.03%
2021/07/05	6.1	398.14	12.2	400.40	406.00	-6.2	10,729	-0.06%
2021/07/02	4	386.16	4.2	387.68	391.50	-0.1	10,733	0.00%
2021/07/01	4.1	383.52	4	381.38	379.00	0.1	10,827	0.00%
2021/06/30	2.1	385.85	1	385.10	389.50	1	10,896	0.01%
2021/06/29	4	389.25	6	388.42	389.00	-2	11,072	-0.02%
2021/06/28	17.1	390.56	13.2	390.46	387.50	3.9	11,215	0.04%
2021/06/25	13.1	400.67	4	407.75	393.00	9.1	11,430	0.08%
2021/06/24	22.1	405.65	24.2	406.98	402.50	-2.2	11,444	-0.02%
2021/06/23	21.2	394.08	69	395.13	394.00	-47.8	11,434	-0.42%
2021/06/22	13	374.89	35.2	376.26	387.00	-22.2	11,496	-0.19%
2021/06/21	20	366.58	21	362.79	358.50	-1	11,504	-0.01%
2021/06/18	11	359.27	13	359.19	359.50	-2	11,641	-0.02%
2021/06/17	7	346.70	15	348.80	354.50	-8	11,625	-0.07%
2021/06/16	1.1	350.04	3.2	343.02	340.50	-2.1	11,770	-0.02%
2021/06/15	2	347.25	2.5	347.15	347.00	-0.5	11,979	0.00%
2021/06/11	14.7	348.82	13	348.00	345.50	1.7	12,086	0.01%
2021/06/10	22.3	355.26	14	351.79	348.50	8.3	12,066	0.07%
2021/06/09	22.1	358.79	26	360.79	361.50	-4	12,014	-0.03%
2021/06/08	19.1	355.75	27.2	354.22	350.00	-8.2	12,086	-0.07%
2021/06/07	23.1	348.52	30.5	349.63	352.00	-7.4	12,149	-0.06%
2021/06/04	16.1	338.95	20.3	340.66	341.00	-4.2	12,164	-0.03%
2021/06/03	15	331.30	16.3	332.88	335.50	-1.3	12,286	-0.01%
2021/06/02	10.2	321.73	9	325.17	319.50	1.2	12,406	0.01%
2021/06/01	20.2	329.59	23.4	328.53	326.00	-3.2	12,809	-0.03%
2021/05/31	28	329.70	60.2	327.58	330.50	-32.2	12,903	-0.25%
2021/05/28	28.2	317.30	20	314.98	313.00	8.2	12,973	0.06%
2021/05/27	12	311.79	6	312.92	318.00	6	13,120	0.05%
2021/05/26	21.2	319.07	10	318.96	318.00	11.3	13,659	0.08%
2021/05/25	32	329.33	38.4	328.14	323.00	-6.4	13,888	-0.05%
2021/05/24	29.1	317.07	41.2	318.71	322.50	-12.1	14,179	-0.09%
2021/05/21	16	308.94	56.4	306.15	315.00	-40.4	14,241	-0.28%
2021/05/20	9	298.94	12.1	293.70	292.00	-3	14,242	-0.02%
2021/05/19	41.1	310.54	26	309.10	303.50	15.1	14,320	0.11%
2021/05/18	59	313.01	54.1	311.49	310.00	4.9	14,420	0.03%
2021/05/17	59	294.24	63.4	292.83	302.00	-4.3	14,416	-0.03%
2021/05/14	45.4	295.50	51.1	295.97	290.00	-5.7	14,577	-0.04%
2021/05/13	20	271.49	41.5	277.81	283.50	-21.5	14,722	-0.15%
2021/05/12	59.3	271.36	58.4	273.93	268.50	0.9	14,720	0.01%
2021/05/11	55.8	286.99	42	291.41	279.50	13.8	14,604	0.09%
2021/05/10	36.2	314.97	19	313.11	307.00	17.2	14,629	0.12%
2021/05/07	25	312.64	39.5	311.59	318.00	-14.4	14,693	-0.10%
2021/05/06	28	300.75	46.1	301.53	305.00	-18.1	14,811	-0.12%
2021/05/05	46.4	305.81	34	302.41	289.00	12.4	14,962	0.08%
2021/05/04	23.2	303.44	31	303.68	308.00	-7.8	15,155	-0.05%
2021/05/03	20.6	304.82	6.2	306.19	298.50	14.5	15,361	0.09%
2021/04/29	7.3	317.90	13	318.96	318.50	-5.8	15,576	-0.04%
2021/04/28	22.1	318.61	34.4	316.93	316.00	-12.3	15,722	-0.08%
2021/04/27	25.4	306.27	19.1	307.73	307.50	6.3	15,651	0.04%
2021/04/26	60.7	312.59	21.1	308.44	305.50	39.6	15,604	0.25%
2021/04/23	20	322.35	24.1	323.09	324.50	-4.1	15,471	-0.03%
2021/04/22	16	321.22	17	323.32	315.50	-1	15,551	-0.01%
2021/04/21	23	319.52	16	320.47	316.00	7	15,609	0.04%
2021/04/20	30.4	316.61	25	320.34	320.50	5.4	15,797	0.03%
2021/04/19	25.2	324.37	19	325.47	319.50	6.1	15,976	0.04%
2021/04/16	24.1	333.55	16.2	334.69	332.50	7.9	16,094	0.05%
2021/04/15	43.2	331.41	46	333.86	341.50	-2.8	16,156	-0.02%
2021/04/14	14.1	316.63	23	313.27	315.50	-8.9	16,343	-0.05%
2021/04/13	16.1	325.74	7	326.64	320.00	9.1	16,600	0.05%
2021/04/12	10.4	326.67	8.5	327.44	323.00	1.9	17,156	0.01%
2021/04/09	11.2	337.93	6.2	335.20	334.50	5.1	17,408	0.03%
2021/04/08	13.2	333.82	9.1	333.29	332.50	4.2	17,517	0.02%
2021/04/07	11.4	343.00	13	343.77	340.50	-1.6	17,676	-0.01%
2021/04/06	15.6	353.07	10.1	353.60	351.00	5.6	17,697	0.03%
2021/04/01	41.1	354.02	34.1	354.95	351.50	7	17,728	0.04%
2021/03/31	32.1	351.10	18	350.50	354.00	14.1	17,659	0.08%
2021/03/30	15.1	350.67	43.5	348.95	356.00	-28.4	17,607	-0.16%
2021/03/29	21	337.67	12.1	334.97	332.00	8.9	17,594	0.05%
2021/03/26	19	330.47	34	334.10	335.50	-15	17,648	-0.09%
2021/03/25	62.3	333.41	49.1	328.86	318.00	13.2	17,696	0.07%
2021/03/24	17.1	322.32	55.2	325.95	326.00	-38.1	17,729	-0.22%
2021/03/23	42	320.08	65.8	322.20	305.50	-23.8	17,862	-0.13%
2021/03/22	8	304.38	14	304.89	306.50	-6	17,897	-0.03%
2021/03/19	33	301.89	14	304.93	307.00	19	18,207	0.10%
2021/03/18	17.3	310.18	36.2	309.58	312.50	-18.9	18,415	-0.10%
2021/03/17	4	295.88	15	299.13	299.00	-11	19,046	-0.06%
2021/03/16	10	295.70	9.1	295.61	293.50	1	19,039	0.00%
2021/03/15	11	295.68	13	295.58	296.00	-2	19,156	-0.01%
2021/03/12	54	296.87	52.1	297.86	292.00	1.9	19,332	0.01%
2021/03/11	25	287.00	22	288.68	293.00	3	19,290	0.02%
2021/03/10	45	281.92	52	282.06	283.50	-7	19,312	-0.04%
2021/03/09	65	275.88	50.3	275.79	273.50	14.7	19,378	0.08%
2021/03/08	80.2	296.13	64	291.75	279.50	16.2	19,323	0.08%
2021/03/05	48.1	284.96	51.2	286.14	295.00	-3.1	19,253	-0.02%
2021/03/04	43	280.84	34	280.25	278.50	9	19,494	0.05%
2021/03/03	39.7	280.54	35.6	280.62	280.50	4.1	20,089	0.02%
2021/03/02	43.3	300.55	19	299.24	291.00	24.3	20,206	0.12%
2021/02/26	61.2	303.64	59	305.87	299.00	2.2	20,621	0.01%
2021/02/25	48.6	312.54	34.2	311.25	306.00	14.4	20,571	0.07%
2021/02/24	46	308.49	67.1	304.59	295.00	-21.1	20,482	-0.10%
2021/02/23	23.1	287.41	24.1	288.23	286.00	-1	20,111	-0.01%
2021/02/22	32.3	299.37	28	300.21	294.50	4.3	20,077	0.02%
2021/02/19	30.1	293.07	31	292.19	290.00	-0.9	20,068	0.00%
2021/02/18	31	287.45	27	288.33	288.00	4	20,471	0.02%
2021/02/17	26.4	283.82	20.1	285.93	286.50	6.2	20,394	0.03%
2021/02/05	87	263.02	94	261.84	265.00	-7	20,323	-0.03%
2021/02/04	48.1	249.74	60.3	249.99	254.00	-12.3	20,022	-0.06%
2021/02/03	32.1	247.27	74	248.18	243.50	-41.9	19,998	-0.21%
2021/02/02	29	241.45	40	241.55	246.00	-11	20,266	-0.05%
2021/02/01	23.2	226.33	22	229.45	233.00	1.2	20,194	0.01%
2021/01/29	21	237.36	11	236.23	226.00	10	20,282	0.05%
2021/01/28	32	236.34	19	238.26	236.00	13	20,453	0.06%
2021/01/27	78	243.44	82	243.00	248.00	-4	20,900	-0.02%
2021/01/26	64	242.22	77	241.59	238.00	-13	20,689	-0.06%
2021/01/25	103.1	245.38	62	242.72	233.50	41.1	20,465	0.20%	大買/
2021/01/22	65	246.38	52	242.46	253.50	13	20,285	0.06%
2021/01/21	8	224.44	35	226.39	230.50	-27	20,632	-0.13%
2021/01/20	4	218.75	8	217.56	216.50	-4	20,912	-0.02%
2021/01/19	14	223.04	13.1	223.31	221.00	0.9	20,942	0.00%
2021/01/18	7	220.57	7.1	220.90	223.00	-0.1	20,942	0.00%
2021/01/15	10	219.45	10	221.25	219.00	0	21,070	0.00%
2021/01/14	27	221.67	28	221.66	224.00	-1	21,183	0.00%
2021/01/13	40	223.74	26	223.81	220.00	14	21,377	0.07%
2021/01/12	27.2	219.38	34	218.97	222.00	-6.8	21,255	-0.03%
2021/01/11	30	217.75	45.2	217.66	221.00	-15.2	21,231	-0.07%
2021/01/08	17	214.21	24.3	214.24	216.00	-7.3	21,161	-0.03%
2021/01/07	66	213.17	82.1	213.78	212.50	-16.1	21,266	-0.08%
2021/01/06	87.1	209.25	92	209.75	205.50	-4.9	21,103	-0.02%
2021/01/05	86.4	206.84	67	206.55	209.00	19.4	20,767	0.09%
2021/01/04	56	191.67	48.1	193.76	200.00	7.9	20,315	0.04%
2020/12/31	12	181.50	18	182.64	182.00	-6	20,417	-0.03%
2020/12/30	23	177.02	32	177.89	178.00	-9	20,352	-0.04%
2020/12/29	17	173.68	39	175.40	175.00	-22	20,296	-0.11%
2020/12/28	7	170.57	19	172.21	173.50	-12	20,363	-0.06%
2020/12/25	21	172.00	15	169.47	168.50	6	20,484	0.03%
2020/12/24	27	173.89	16	173.88	171.50	11	20,704	0.05%
2020/12/23	32.1	176.08	40	174.26	176.50	-7.9	21,025	-0.04%
2020/12/22	24.1	172.11	11	172.50	170.00	13.1	21,244	0.06%
2020/12/21	17	169.23	30	170.83	177.00	-13	21,463	-0.06%
2020/12/18	26	173.75	22	173.93	173.00	4	21,402	0.02%
2020/12/17	31	178.56	48	179.79	176.50	-17	21,487	-0.08%
2020/12/16	70	178.58	67	178.73	176.50	3	21,308	0.01%
2020/12/15	82.1	179.73	47	176.21	174.50	35.1	21,169	0.17%
2020/12/14	52	180.65	68	181.93	186.00	-16	21,176	-0.08%
2020/12/11	163.2	186.24	173	184.32	173.50	-9.8	21,227	-0.05%	大買/大賣/
2020/12/10	9	176.50	5	176.80	178.00	4	20,892	0.02%
2020/12/09	31	178.94	18.1	177.25	177.00	12.9	20,964	0.06%
2020/12/08	27	177.00	39	176.73	180.00	-12	21,114	-0.06%
2020/12/07	28	174.64	47	174.18	172.50	-19	21,181	-0.09%
2020/12/04	84	170.48	57.1	171.59	169.50	26.9	21,257	0.13%
2020/12/03	52.1	171.25	48	170.92	172.00	4.1	21,423	0.02%
2020/12/02	57.1	177.75	38	178.21	177.50	19.1	21,593	0.09%
2020/12/01	53	176.80	52	176.63	175.00	1	21,832	0.00%
2020/11/30	88	178.55	119	178.99	181.00	-31	22,146	-0.14%	大賣/
2020/11/27	100	170.45	91	170.04	171.00	9	22,106	0.04%
2020/11/26	47	156.94	50	158.18	165.00	-3	21,958	-0.01%
2020/11/25	81.1	153.73	50	152.44	150.00	31.1	21,831	0.14%
2020/11/24	37	146.78	89.1	148.80	152.50	-52.1	21,510	-0.24%
2020/11/23	50	140.72	96	140.33	139.00	-46	21,122	-0.22%
2020/11/20	15	136.20	13	136.96	138.00	2	21,154	0.01%
2020/11/19	50	137.69	8	137.44	136.50	42	21,594	0.19%
2020/11/18	98	140.86	53	141.08	140.50	45	22,024	0.20%
2020/11/17	141	141.85	182	141.03	144.00	-41	22,546	-0.18%	大買/大賣/
2020/11/16	39	135.68	38	134.83	134.50	1	22,619	0.00%
2020/11/13	30	132.62	30	133.12	133.50	0	23,023	0.00%
2020/11/12	31	130.69	40	132.96	133.00	-9	23,372	-0.04%
2020/11/11	44	132.50	31.1	131.16	130.00	12.9	24,230	0.05%
2020/11/10	49	129.95	60.2	130.11	131.00	-11.2	24,580	-0.05%
2020/11/09	16	127.66	9	128.22	125.50	7	24,922	0.03%
2020/11/06	55	128.87	62	128.58	126.50	-7	25,163	-0.03%
2020/11/05	48.3	126.10	36	126.63	127.50	12.3	25,319	0.05%
2020/11/04	109	124.65	113	123.89	125.50	-4	25,317	-0.02%	大買/大賣/
2020/11/03	36	117.47	49	117.90	118.00	-13	24,845	-0.05%
2020/11/02	28	114.64	28	114.61	116.50	0	25,018	0.00%
2020/10/30	22	114.70	25	114.88	115.50	-3	25,649	-0.01%
2020/10/29	89	112.25	86	111.45	114.50	3	25,690	0.01%
2020/10/28	97	114.14	65	112.18	111.00	32	25,271	0.13%
2020/10/27	32	117.67	29	118.38	121.00	3	24,968	0.01%
2020/10/26	9	119.72	13	119.42	119.00	-4	25,251	-0.02%
2020/10/23	30	120.37	15	120.13	121.00	15	25,337	0.06%
2020/10/22	32	122.08	18	123.11	121.50	14	25,415	0.06%
2020/10/21	41	130.71	34	130.29	125.50	7	25,266	0.03%
2020/10/20	36	127.85	55.2	126.80	130.00	-19.2	25,065	-0.08%
2020/10/19	57	128.33	78	129.06	126.50	-21	25,132	-0.08%
2020/10/16	68	127.42	19	126.05	124.50	49	25,702	0.19%
2020/10/15	59	128.91	68	129.13	128.00	-9	25,721	-0.03%
2020/10/14	16	125.38	25	127.00	127.50	-9	25,500	-0.04%
2020/10/13	12	122.58	13	123.00	123.00	-1	25,389	0.00%
2020/10/12	80	124.89	92	126.02	124.50	-12	25,464	-0.05%
2020/10/08	146	126.49	157	125.53	127.00	-11	25,504	-0.04%	大買/大賣/
2020/10/07	51	121.09	52	120.36	121.50	-1	25,230	0.00%
2020/10/06	73	121.94	73	121.01	121.50	0	25,325	0.00%
2020/10/05	101.2	119.26	103	118.12	119.50	-1.9	25,291	-0.01%	大買/大賣/
2020/09/30	94	116.90	99	115.78	118.00	-5	25,190	-0.02%
2020/09/29	176	117.66	157	119.09	116.00	19	25,088	0.08%	大買/大賣/
2020/09/28	66	119.40	64	120.42	120.50	2	24,889	0.01%
2020/09/25	69	117.87	63	117.71	113.00	6	24,582	0.02%
2020/09/24	117	120.94	95.1	123.02	119.50	21.9	24,484	0.09%	大買/
2020/09/23	74	127.70	67	127.54	128.00	7	24,310	0.03%
2020/09/22	135	128.88	128	129.58	127.00	7	24,831	0.03%	大買/大賣/
2020/09/21	71	132.17	123	132.42	130.00	-52	24,943	-0.21%	大賣/
2020/09/18	71	135.18	39	133.87	134.50	32	24,915	0.13%
2020/09/17	160	134.91	129	135.05	136.00	31	24,892	0.12%	大買/大賣/
2020/09/16	208	133.33	211	133.18	133.00	-3	24,713	-0.01%	大買/大賣/
2020/09/15	97	130.54	136	130.66	129.50	-39	24,499	-0.16%	大賣/
2020/09/14	76	125.59	83	124.82	125.50	-7	24,093	-0.03%
2020/09/11	152	124.00	139	123.52	123.00	13	24,262	0.05%	大買/大賣/
2020/09/10	153	127.65	128	129.82	126.00	25	24,201	0.10%	大買/大賣/
2020/09/09	113	126.15	107	125.57	132.00	6	24,286	0.02%	大買/大賣/
2020/09/08	44	130.55	46	130.09	128.00	-2	24,190	-0.01%
2020/09/07	162	129.09	127	135.61	126.50	35	24,242	0.14%	大買/大賣/
2020/09/04	261	137.25	269	136.68	136.50	-8	24,763	-0.03%	大買/大賣/
2020/09/03	165	137.21	213	136.80	138.00	-48	25,002	-0.19%	大買/大賣/
2020/09/02	254	132.13	255.1	130.86	131.00	-1.1	24,461	0.00%	大買/大賣/
2020/09/01	195	124.27	208	123.75	132.50	-13	23,928	-0.05%	大買/大賣/
2020/08/31	111	122.91	111	123.80	120.50	0	23,549	0.00%	大買/大賣/
2020/08/28	150	125.15	132.1	125.96	123.00	17.9	23,383	0.08%	大買/大賣/
2020/08/27	75	131.05	79	131.50	129.00	-4	23,254	-0.02%
2020/08/26	114	131.31	124	130.60	131.00	-10	23,598	-0.04%	大買/大賣/
2020/08/25	86	129.55	94	130.21	129.00	-8	23,887	-0.03%
2020/08/24	197	133.03	178	134.93	132.00	19	23,450	0.08%	大買/大賣/
2020/08/21	95.1	134.84	108	136.29	140.50	-12.9	23,067	-0.06%	大賣/
2020/08/20	332	131.71	276	137.84	128.00	56	22,561	0.25%	大買/大賣/
2020/08/19	209	142.87	192	142.65	142.00	17	22,319	0.08%	大買/大賣/
2020/08/18	244	140.39	238	140.18	138.50	6	22,087	0.03%	大買/大賣/
2020/08/17	426	141.32	395	140.07	138.50	31	22,089	0.14%	大買/大賣/
2020/08/14	259	132.92	279	133.07	144.00	-20	21,462	-0.09%	大買/大賣/
2020/08/13	138	135.13	98	134.40	131.00	40	21,254	0.19%	大買/
2020/08/12	68	127.04	123	126.78	129.00	-55	21,126	-0.26%	大賣/
2020/08/11	183	117.76	175.1	117.00	117.50	7.9	20,834	0.04%	大買/大賣/
2020/08/10	126	118.23	137	117.56	120.00	-11	20,473	-0.05%	大買/大賣/
2020/08/07	161	117.12	145	115.39	113.50	16	20,183	0.08%	大買/大賣/
2020/08/06	112	118.01	108	117.11	118.50	4	20,065	0.02%	大買/大賣/
2020/08/05	173	115.08	176	114.22	116.00	-3	19,961	-0.02%	大買/大賣/
2020/08/04	74	107.17	124	106.13	111.50	-50	19,411	-0.26%	大賣/
2020/08/03	77	102.74	103	102.12	101.50	-26	19,281	-0.13%	大賣/
2020/07/31	117	100.64	343	99.88	100.00	-226	19,193	-1.18%	大買/大賣/鉅額交易
2020/07/30	90	98.32	100	97.45	100.00	-10	19,020	-0.05%
2020/07/29	109	94.45	105.1	95.19	94.60	3.9	18,671	0.02%	大買/大賣/
2020/07/28	171	97.46	181	96.55	96.10	-10	18,568	-0.05%	大買/大賣/
2020/07/27	164	93.94	87.1	93.48	94.40	77	18,413	0.42%	大買/
2020/07/24	179.1	92.51	90	94.31	92.30	89.1	18,529	0.48%	大買/
2020/07/23	181	96.42	181	96.47	96.00	0	18,691	0.00%	大買/大賣/
2020/07/22	374.2	93.40	724	95.18	96.50	-349.8	18,608	-1.88%	大買/大賣/鉅額交易
2020/07/21	38	87.23	24	88.77	89.80	14	17,942	0.08%
2020/07/20	82	80.28	46	79.42	81.70	36	18,263	0.20%
2020/07/17	63	81.35	53	80.82	79.80	10	18,346	0.05%
2020/07/16	122	81.43	125	81.17	81.80	-3	18,413	-0.02%	大買/大賣/
2020/07/15	187	81.35	193	81.67	80.50	-6	18,412	-0.03%	大買/大賣/
2020/07/14	97	79.95	65	80.48	79.00	32	18,485	0.17%
2020/07/13	293	81.17	189	81.17	82.70	104	18,653	0.56%	大買/大賣/鉅額交易
2020/07/10	34	83.41	19	82.98	82.70	15	18,846	0.08%
2020/07/09	58	88.14	58	86.92	86.10	0	19,015	0.00%
2020/07/08	268	87.98	29	88.20	88.10	239	19,258	1.24%	大買/鉅額交易
2020/07/07	13	86.59	8	86.86	85.40	5	19,298	0.03%
2020/07/06	18	86.84	30	86.82	86.50	-12	19,317	-0.06%
2020/07/03	168	84.53	171	84.42	84.30	-3	19,427	-0.02%	大買/大賣/
2020/07/02	122	80.73	118	79.60	81.90	4	19,400	0.02%	大買/大賣/
2020/07/01	498	80.33	472	81.32	78.40	26	19,314	0.13%	大買/大賣/
2020/06/30	45	76.79	131.3	76.53	79.30	-86.3	18,858	-0.46%	大賣/
2020/06/29	72	72.88	77	72.52	72.10	-5	18,765	-0.03%
2020/06/24	63	72.03	73	71.25	72.10	-10	18,843	-0.05%
2020/06/23	187	70.72	191	72.04	70.50	-4	19,099	-0.02%	大買/大賣/
2020/06/22	154	72.55	170.2	72.00	72.50	-16.2	19,195	-0.08%	大買/大賣/
2020/06/19	100	69.57	100	69.07	69.60	0	19,083	0.00%
2020/06/18	156	69.42	168.4	69.00	69.40	-12.4	19,140	-0.06%	大買/大賣/
2020/06/17	166	67.68	175	67.64	67.80	-9	18,947	-0.05%	大買/大賣/
2020/06/16	72	66.82	89	67.14	66.50	-17	18,966	-0.09%
2020/06/15	123	63.77	134	65.30	63.30	-11	18,702	-0.06%	大買/大賣/
2020/06/12	239.1	64.90	236	64.45	65.40	3.1	18,726	0.02%	大買/大賣/
2020/06/11	552.3	67.38	529	67.32	65.90	23.3	18,425	0.13%	大買/大賣/
2020/06/10	177	62.73	241	62.78	65.30	-64	17,466	-0.37%	大買/大賣/
2020/06/09	30	59.75	30	59.73	59.40	0	16,885	0.00%
2020/06/08	79	59.61	62	60.13	59.50	17	16,932	0.10%
2020/06/05	125	60.61	136	60.64	60.40	-11	16,913	-0.07%	大買/大賣/
2020/06/04	86	59.35	77	59.69	59.10	9	16,812	0.05%
2020/06/03	128	59.46	144	59.35	59.40	-16	16,950	-0.09%	大買/大賣/
2020/06/02	317	60.04	315	61.07	59.70	2	16,883	0.01%	大買/大賣/
2020/06/01	163	58.61	212	58.28	60.30	-49	16,561	-0.30%	大買/大賣/
2020/05/29	52	55.96	46	55.65	56.00	6	16,149	0.04%
2020/05/28	68	55.87	58	56.01	55.00	10	16,444	0.06%
2020/05/27	104	56.14	87	56.58	56.00	17	16,532	0.10%	大買/
2020/05/26	108	55.96	109	55.33	56.20	-1	16,481	-0.01%	大買/大賣/
2020/05/25	31	55.00	32	55.13	54.70	-1	16,235	-0.01%
2020/05/22	180	55.40	126	55.77	54.10	54	16,085	0.34%	大買/大賣/
2020/05/21	195	59.08	159	59.41	58.70	36	15,936	0.23%	大買/大賣/
2020/05/20	123	58.35	59	58.65	57.80	64	16,305	0.39%	大買/
2020/05/19	89	58.37	46	59.05	58.50	43	16,013	0.27%
2020/05/18	23	64.44	33	65.23	63.00	-10	15,354	-0.07%
2020/05/15	31	70.18	25	70.66	69.90	6	15,233	0.04%
2020/05/14	17	71.51	17	72.32	70.50	0	15,197	0.00%
2020/05/13	56	73.09	59	73.52	72.80	-3	15,197	-0.02%
2020/05/12	90	72.25	114	73.88	71.80	-24	15,159	-0.16%	大賣/
2020/05/11	87	74.02	63	73.27	75.20	24	15,088	0.16%
2020/05/08	51	71.29	119.1	70.58	71.30	-68.1	14,939	-0.46%	大賣/
2020/05/07	92	69.96	74	70.61	69.50	18	14,955	0.12%
2020/05/06	65	69.66	31	69.71	69.60	34	14,843	0.23%
2020/05/05	51	69.81	103	70.81	69.80	-52	14,850	-0.35%	大賣/
2020/05/04	57	70.38	67	69.64	70.50	-10	14,777	-0.07%
2020/04/30	100	71.67	124	72.36	71.30	-24	14,741	-0.16%	大賣/
2020/04/29	157	71.92	116	71.40	72.00	41	14,677	0.28%	大買/大賣/
2020/04/28	115	70.19	120	69.55	70.50	-5	14,493	-0.03%	大買/大賣/
2020/04/27	104	67.81	136	67.58	67.60	-32	14,229	-0.22%	大買/大賣/
2020/04/24	118	67.22	114	66.91	67.50	4	14,120	0.03%	大買/大賣/
2020/04/23	168.3	67.97	156	67.42	68.10	12.3	14,001	0.09%	大買/大賣/
2020/04/22	62	64.55	71	64.21	65.40	-9	13,543	-0.07%
2020/04/21	110.1	64.48	72	64.81	64.60	38.1	13,417	0.28%	大買/
2020/04/20	93	65.56	80	65.45	65.70	13	13,386	0.10%
2020/04/17	85.1	66.11	123	65.26	64.50	-37.9	13,446	-0.28%	大賣/
2020/04/16	106	64.29	60	64.84	65.00	46	13,214	0.35%	大買/
2020/04/15	43	65.16	93	64.74	62.10	-50	12,910	-0.39%
2020/04/14	42	59.32	41	61.12	62.10	1	12,508	0.01%
2020/04/13	29	57.01	40	57.10	56.50	-11	12,269	-0.09%
2020/04/10	54	52.72	46	52.29	53.70	8	11,965	0.07%
2020/04/09	84	52.21	88	52.71	52.00	-4	11,825	-0.03%
2020/04/08	52	53.36	53.1	53.46	53.40	-1.1	11,714	-0.01%
2020/04/07	112	55.05	109	55.47	53.40	3	11,489	0.03%	大買/大賣/
2020/04/06	56	54.14	62	53.83	54.30	-6	11,222	-0.05%
2020/04/01	80	53.75	66	54.42	53.80	14	11,126	0.13%
2020/03/31	155	54.83	119	54.37	55.00	36	10,938	0.33%	大買/大賣/
2020/03/30	119	51.80	119	51.58	52.40	0	10,584	0.00%	大買/大賣/
2020/03/27	117	50.20	144	49.25	50.40	-27	10,329	-0.26%	大買/大賣/
2020/03/26	171	45.84	176	45.43	47.00	-5	9,955	-0.05%	大買/大賣/
2020/03/25	6	41.99	11	42.11	43.65	-5	9,663	-0.05%
2020/03/24	27	39.71	18	40.26	39.70	9	9,510	0.09%
2020/03/23	28	39.18	9	38.86	38.70	19	9,309	0.20%
2020/03/20	35	45.35	34	45.20	43.00	1	9,177	0.01%
2020/03/19	31	44.18	86	43.80	42.85	-55	8,913	-0.62%
2020/03/18	80	46.86	94	46.83	47.60	-14	8,805	-0.16%
2020/03/17	3	44.03	43	43.91	44.70	-40	8,584	-0.47%
2020/03/16	16	46.84	14	45.41	43.70	2	8,501	0.02%
2020/03/13	76	44.91	46	44.93	46.70	30	8,509	0.35%
2020/03/12	21	51.16	36	49.71	49.00	-15	8,368	-0.18%
2020/03/11	118	54.33	115	55.18	54.20	3	8,281	0.04%	大買/大賣/
2020/03/10	33	54.98	10	55.24	56.00	23	8,218	0.28%
2020/03/09	80	56.62	85	57.15	55.00	-5	8,085	-0.06%
2020/03/06	35	56.74	23	56.86	57.40	12	7,895	0.15%
2020/03/05	139	57.12	136.1	57.64	56.10	2.9	7,883	0.04%	大買/大賣/
2020/03/04	128	56.04	127	55.93	56.20	1	7,683	0.01%	大買/大賣/
2020/03/03	166	57.10	208	56.43	55.50	-42	7,573	-0.55%	大買/大賣/
2020/03/02	29	55.60	28	55.65	56.00	1	7,183	0.01%
2020/02/27	16	53.79	13	54.07	53.00	3	6,883	0.04%
2020/02/26	1	54.50	3	54.83	55.20	-2	6,724	-0.03%
2020/02/25	60.1	55.61	52	56.06	55.30	8.1	6,595	0.12%
2020/02/24	76	55.87	62	56.23	56.90	14	6,535	0.21%
2020/02/21	191	53.21	243	53.28	55.80	-52	6,145	-0.85%	大買/大賣/
2020/02/20	128	50.49	128	50.05	50.80	0	5,405	0.00%	大買/大賣/
2020/02/19	16	48.26	59	48.56	48.55	-43	5,207	-0.83%
2020/02/18	40	47.16	12	46.94	47.10	28	5,179	0.54%
2020/02/17	55	47.34	28	47.55	47.00	27	5,213	0.52%
2020/02/14	23	47.95	57	48.03	47.70	-34	5,196	-0.65%
2020/02/13	86	47.66	83	47.46	47.50	3	5,273	0.06%
2020/02/12	79	46.66	98	46.31	47.00	-19	5,269	-0.36%
2020/02/11	65	44.53	57	44.23	45.05	8	5,299	0.15%
2020/02/10	30	42.29	13	42.78	42.90	17	5,307	0.32%
2020/02/07	41	45.61	41	44.91	44.65	0	5,235	0.00%
2020/02/06	29	45.45	33	44.92	46.00	-4	5,311	-0.08%
2020/02/05	38	44.45	27	44.20	43.80	11	5,383	0.20%
2020/02/04	45	44.81	47	44.02	44.50	-2	5,538	-0.04%
2020/02/03	12	41.37	10	42.59	42.75	2	5,597	0.04%
2020/01/31	46	43.47	27	42.37	43.80	19	5,751	0.33%
2020/01/30	12	45.49	5	45.22	44.85	7	6,035	0.12%
2020/01/20	25	49.86	29	50.22	49.80	-4	6,094	-0.07%
2020/01/17	31	50.06	38	50.25	50.20	-7	6,223	-0.11%
2020/01/16	6	49.77	2	50.05	49.85	4	6,636	0.06%
2020/01/15	39	49.87	34	49.90	49.90	5	7,050	0.07%
2020/01/14	130	50.17	115	49.83	50.20	15	7,827	0.19%	大買/大賣/
2020/01/13	128	48.91	116	48.30	50.00	12	7,701	0.16%	大買/大賣/
2020/01/10	25	46.69	31	46.33	46.75	-6	7,519	-0.08%
2020/01/09	20	45.55	14	45.80	45.40	6	7,519	0.08%
2020/01/08	8	45.46	6	45.66	45.15	2	7,754	0.03%
2020/01/07	116	45.61	72	45.39	45.40	44	7,872	0.56%	大買/
2020/01/06	6	44.92	0	0.00	44.55	6	7,947	0.08%
2020/01/03	67	46.74	63	47.40	46.65	4	7,980	0.05%
2020/01/02	38	47.51	33	46.85	47.90	5	8,196	0.06%
2019/12/31	22	45.86	24	45.50	45.95	-2	8,441	-0.02%
2019/12/30	67	45.97	54	46.68	45.90	13	8,587	0.15%
2019/12/27	32	47.16	24	47.26	47.05	8	8,607	0.09%
2019/12/26	32	47.28	29	47.68	47.20	3	8,661	0.03%
2019/12/25	0	0.00	3	47.47	47.95	-3	8,780	-0.03%
2019/12/24	14	47.95	15	47.64	47.50	-1	8,993	-0.01%
2019/12/23	48	47.72	41	48.61	47.60	7	9,246	0.08%
2019/12/20	41	49.12	41	48.90	49.00	0	9,397	0.00%
2019/12/19	35	48.64	36	48.90	48.70	-1	9,519	-0.01%
2019/12/18	14	49.14	14	49.28	49.20	0	9,811	0.00%
2019/12/17	58	49.56	57	49.53	49.60	1	9,939	0.01%
2019/12/16	22	48.83	23	48.38	49.15	-1	10,171	-0.01%
2019/12/13	83	47.74	62	48.13	47.85	21	10,535	0.20%
2019/12/12	20	48.57	21	49.05	48.40	-1	10,989	-0.01%
2019/12/11	53	48.94	50	48.78	48.95	3	11,710	0.03%
2019/12/10	75	48.53	68	49.33	48.50	7	11,984	0.06%
2019/12/09	18	50.40	17	50.63	50.20	1	11,918	0.01%
2019/12/06	39	50.79	45	51.02	50.70	-6	11,936	-0.05%
2019/12/05	37	49.77	37	50.51	49.90	0	11,961	0.00%
2019/12/04	36	49.99	40	49.39	50.40	-4	12,065	-0.03%
2019/12/03	2.1	49.57	5	49.69	50.20	-2.9	12,467	-0.02%
2019/12/02	116	48.49	111	49.58	48.60	5	12,507	0.04%	大買/大賣/
2019/11/29	26	51.30	26	51.58	51.20	0	12,596	0.00%
2019/11/28	21	52.18	63	52.07	52.20	-42	12,651	-0.33%
2019/11/27	22	51.30	12	51.48	51.20	10	12,683	0.08%
2019/11/26	23	51.19	16	51.21	51.20	7	12,715	0.06%
2019/11/25	22	50.73	23	50.79	50.70	-1	12,732	-0.01%
2019/11/22	25	50.99	20	51.65	50.90	5	12,773	0.04%
2019/11/21	19	50.99	5	51.18	51.40	14	12,883	0.11%
2019/11/20	31	52.93	40	53.42	52.80	-9	12,804	-0.07%
2019/11/19	36	54.36	47	54.32	54.00	-11	12,980	-0.08%
2019/11/18	26	54.32	27	53.79	54.50	-1	12,994	-0.01%
2019/11/15	35	53.34	29	54.08	53.40	6	13,092	0.05%
2019/11/14	60	53.45	43	54.18	53.00	17	13,072	0.13%
2019/11/13	39	54.29	39	54.25	54.00	0	13,100	0.00%
2019/11/12	2	53.30	44	54.70	55.00	-42	13,217	-0.32%
2019/11/11	93	53.71	66	54.17	52.70	27	13,274	0.20%
2019/11/08	117.1	54.36	106	53.87	53.60	11.1	13,208	0.08%	大買/大賣/
2019/11/07	47	54.24	48	53.51	54.90	-1	13,135	-0.01%
2019/11/06	52	53.88	58	54.46	53.80	-6	13,146	-0.05%
2019/11/05	39	55.18	44	54.86	55.20	-5	13,168	-0.04%
2019/11/04	51	54.65	54	54.22	54.70	-3	13,186	-0.02%
2019/11/01	70	54.34	66	54.71	54.20	4	13,132	0.03%
2019/10/31	36	55.35	32	56.19	55.40	4	13,108	0.03%
2019/10/30	115	56.61	97	57.11	56.10	18	13,141	0.14%	大買/
2019/10/29	98	56.98	93	57.11	56.50	5	12,960	0.04%
2019/10/28	46	57.40	43	56.73	56.50	3	12,829	0.02%
2019/10/25	75	57.32	74	56.60	56.60	1	12,785	0.01%
2019/10/24	180	57.39	194	57.08	57.70	-14	12,690	-0.11%	大買/大賣/
2019/10/23	156	55.57	165	56.51	55.30	-9	12,416	-0.07%	大買/大賣/
2019/10/22	91	54.22	144	54.29	55.90	-53	12,379	-0.43%	大賣/
2019/10/21	14	50.99	17	51.21	50.90	-3	11,771	-0.03%
2019/10/18	35	51.20	29.6	51.09	51.30	5.4	11,965	0.05%
2019/10/17	84	51.38	77	51.25	51.20	7	12,250	0.06%
2019/10/16	144	51.65	265	52.33	50.90	-121	12,597	-0.96%	大買/大賣/鉅額交易
2019/10/15	56	51.80	77	51.44	51.90	-21	12,432	-0.17%
2019/10/14	33	50.75	23	50.66	51.00	10	12,356	0.08%
2019/10/09	4.1	49.15	5	49.06	49.00	-0.9	12,257	-0.01%
2019/10/08	140	49.41	101	51.20	49.00	39	12,218	0.32%	大買/大賣/
2019/10/07	110.5	52.23	147	51.85	52.00	-36.5	12,094	-0.30%	大買/大賣/
2019/10/04	70	50.60	73	50.27	50.40	-3	11,927	-0.03%
2019/10/03	132	49.98	10	49.83	50.40	122	11,969	1.02%	大買/鉅額交易
2019/10/02	60	49.81	52	49.33	50.20	8	11,948	0.07%
2019/10/01	89	49.37	90	49.70	49.35	-1	11,880	-0.01%
2019/09/27	163	50.10	163	49.52	50.60	0	11,792	0.00%	大買/大賣/
2019/09/26	148	50.73	135	50.88	50.00	13	11,732	0.11%	大買/大賣/
2019/09/25	115	49.93	117	49.68	49.80	-2	11,662	-0.02%	大買/大賣/
2019/09/24	87	50.54	94	50.60	50.20	-7	11,747	-0.06%
2019/09/23	140	51.07	110	51.12	50.50	30	11,671	0.26%	大買/大賣/
2019/09/20	89	49.39	97	48.85	49.55	-8	11,584	-0.07%
2019/09/19	147	50.06	453	49.87	49.90	-306	11,494	-2.66%	大買/大賣/鉅額交易
2019/09/18	201	49.40	223	49.04	49.85	-22	11,286	-0.19%	大買/大賣/
2019/09/17	322	48.01	263	47.63	48.80	59	10,971	0.54%	大買/大賣/
2019/09/16	194	44.98	214	44.93	47.30	-20	10,652	-0.19%	大買/大賣/
2019/09/12	134	42.99	145	42.90	43.80	-11	10,271	-0.11%	大買/大賣/
2019/09/11	37	41.36	36	41.47	41.35	1	10,460	0.01%
2019/09/10	46	41.48	63	40.96	41.55	-17	10,575	-0.16%
2019/09/09	81	41.18	91	41.65	41.05	-10	10,795	-0.09%
2019/09/06	177	42.21	146	42.70	42.10	31	10,828	0.29%	大買/大賣/
2019/09/05	141	42.79	160	42.35	42.80	-19	10,905	-0.17%	大買/大賣/
2019/09/04	51	41.67	47	41.10	42.00	4	11,021	0.04%
2019/09/03	143	40.89	122	42.26	40.75	21	11,207	0.19%	大買/大賣/
2019/09/02	92	41.40	98	41.16	41.50	-6	11,119	-0.05%
2019/08/30	29	40.63	25	40.73	40.30	4	11,103	0.04%
2019/08/29	24	39.77	24	39.28	39.85	0	11,137	0.00%
2019/08/28	25	38.98	29	39.11	39.00	-4	11,226	-0.04%
2019/08/27	11	39.52	9	39.31	38.90	2	11,287	0.02%
2019/08/26	22	39.45	25	39.37	39.00	-3	11,364	-0.03%
2019/08/23	19	41.67	19	41.93	41.70	0	11,441	0.00%
2019/08/22	369	42.51	61	42.72	42.10	308	11,611	2.65%	大買/鉅額交易
2019/08/21	34	41.66	36	41.91	41.65	-2	11,657	-0.02%
2019/08/20	52	41.82	51	41.74	41.30	1	11,863	0.01%
2019/08/19	18	41.48	20	41.76	41.45	-2	12,021	-0.02%
2019/08/16	58	41.54	58	41.78	41.60	0	12,307	0.00%
2019/08/15	20	41.67	15	41.48	41.85	5	12,377	0.04%
2019/08/14	50	41.56	49	41.88	41.10	1	12,382	0.01%
2019/08/13	23	40.22	21	39.88	40.20	2	12,351	0.02%
2019/08/12	47	40.51	47	40.44	40.55	0	12,470	0.00%
2019/08/08	60	39.69	60	39.20	39.80	0	12,449	0.00%
2019/08/07	105	38.35	103	39.57	38.20	2	12,443	0.02%	大買/大賣/
2019/08/06	25	37.90	22	37.17	39.75	3	12,402	0.02%
2019/08/05	73	38.60	65	39.49	38.25	8	12,331	0.06%
2019/08/02	4	39.56	12	39.46	40.00	-8	12,357	-0.06%
2019/08/01	7	41.23	3	41.47	40.85	4	12,300	0.03%
2019/07/31	26	42.19	32	41.73	42.50	-6	12,306	-0.05%
2019/07/30	84	41.95	89	42.82	42.00	-5	12,355	-0.04%
2019/07/29	36	44.08	47	44.74	43.80	-11	12,241	-0.09%
2019/07/26	2	43.63	26	43.97	44.25	-24	12,174	-0.20%
2019/07/25	56	44.42	47	44.36	44.40	9	12,142	0.07%
2019/07/24	89	43.79	111	43.53	45.00	-22	12,018	-0.18%	大賣/
2019/07/23	49	42.07	51	41.83	41.75	-2	11,824	-0.02%
2019/07/22	50	41.58	40	41.31	41.70	10	11,745	0.09%
2019/07/19	150	40.98	140	40.89	41.00	10	11,591	0.09%	大買/大賣/
2019/07/18	142	40.23	142	39.95	39.80	0	11,394	0.00%	大買/大賣/
2019/07/17	37	39.46	35	39.86	39.25	2	11,135	0.02%
2019/07/16	36	39.80	35	39.98	39.65	1	11,312	0.01%
2019/07/15	52	39.38	59	38.97	39.50	-7	11,537	-0.06%
2019/07/12	59	39.54	49	39.55	39.60	10	11,601	0.09%
2019/07/11	64	39.59	65	39.25	39.70	-1	11,686	-0.01%
2019/07/10	19	38.46	8	38.49	38.65	11	11,659	0.09%
2019/07/09	17	38.34	19	38.58	37.60	-2	11,532	-0.02%
2019/07/08	10	40.47	3	40.80	40.40	7	11,434	0.06%
2019/07/05	3	41.67	1	42.10	41.70	2	11,450	0.02%
2019/07/04	5	41.90	7	42.24	41.55	-2	11,545	-0.02%
2019/07/03	10	42.03	12	41.48	41.65	-2	11,665	-0.02%
2019/07/02	58	43.38	49	43.46	43.15	9	11,684	0.08%
2019/07/01	10	42.76	12	43.13	43.25	-2	11,679	-0.02%
2019/06/28	62	39.33	61	39.62	39.35	1	11,664	0.01%
2019/06/27	80	39.99	82	39.52	39.55	-2	11,856	-0.02%
2019/06/26	56	38.60	55	38.31	38.75	1	11,962	0.01%
2019/06/25	40	38.51	42	38.82	38.50	-2	12,158	-0.02%
2019/06/24	48	38.88	56	38.51	39.10	-8	12,282	-0.07%
2019/06/21	123	38.39	107	39.19	38.20	16	12,487	0.13%	大買/大賣/
2019/06/20	143	39.96	135	38.66	38.70	8	12,545	0.06%	大買/大賣/
2019/06/19	65	38.70	70.1	38.63	39.35	-5.1	12,462	-0.04%
2019/06/18	133	36.07	137	36.07	36.15	-4	12,064	-0.03%	大買/大賣/
2019/06/17	103	37.27	96	37.68	36.95	7	12,255	0.06%	大買/
2019/06/14	70	36.51	71	36.96	36.50	-1	12,161	-0.01%
2019/06/13	159	37.39	177	37.84	37.35	-18	12,247	-0.15%	大買/大賣/
2019/06/12	232	37.81	219	37.79	37.75	13	12,018	0.11%	大買/大賣/
2019/06/11	67	35.66	56	36.03	37.50	11	11,473	0.10%
2019/06/10	51	32.87	73	32.79	34.10	-22	11,177	-0.20%
2019/06/06	8	32.45	13	32.47	31.55	-5	11,061	-0.05%
2019/06/05	69.1	32.82	68	33.18	32.65	1.1	10,990	0.01%
2019/06/04	34	33.00	47	32.68	32.55	-13	10,954	-0.12%
2019/06/03	66	32.01	58	31.81	32.05	8	10,845	0.07%
2019/05/31	34	32.53	27	32.19	32.70	7	10,794	0.06%
2019/05/30	78	31.99	60	31.96	32.00	18	10,711	0.17%
2019/05/29	18	30.60	16	30.27	31.55	2	10,536	0.02%
2019/05/28	72	30.59	73	30.57	30.35	-1	10,470	-0.01%
2019/05/27	96	30.02	97	30.84	29.80	-1	10,423	-0.01%
2019/05/24	30	32.20	28	32.30	31.25	2	10,197	0.02%
2019/05/23	4	33.49	1	32.95	32.75	3	9,939	0.03%
2019/05/22	48	36.55	42	38.22	36.05	6	9,712	0.06%
2019/05/21	5	37.46	2	37.80	38.00	3	9,665	0.03%
2019/05/20	4	38.69	28	38.50	38.15	-24	9,561	-0.25%
2019/05/17	29	41.40	21	44.01	40.60	8	9,478	0.08%
2019/05/16	29	45.45	23	46.20	45.00	6	9,380	0.06%
2019/05/15	13	45.68	14	45.23	46.80	-1	9,431	-0.01%
2019/05/14	10	43.79	4	43.78	43.50	6	9,402	0.06%
2019/05/13	24	44.91	15	44.83	45.00	9	9,449	0.10%
2019/05/10	16	46.86	14	46.79	45.30	2	9,480	0.02%
2019/05/09	21	46.79	21	47.97	46.10	0	9,432	0.00%
2019/05/08	28	48.02	36	47.91	48.70	-8	9,379	-0.09%
2019/05/07	2	46.70	2	47.55	47.50	0	9,300	0.00%
2019/05/06	6	43.85	1	44.15	43.80	5	9,223	0.05%
2019/05/03	5	46.92	4	47.13	46.90	1	9,220	0.01%
2019/05/02	8	46.76	7	46.61	46.50	1	9,231	0.01%
2019/04/30	8	46.33	9	46.51	46.50	-1	9,301	-0.01%
2019/04/29	33	45.05	34	45.56	45.40	-1	9,332	-0.01%
2019/04/26	17	49.14	12	50.37	48.70	5	9,300	0.05%
2019/04/25	5	51.12	5	50.38	51.60	0	9,427	0.00%
2019/04/24	0	0.00	3	50.27	51.00	-3	9,414	-0.03%
2019/04/23	13	52.88	30	52.63	50.60	-17	9,360	-0.18%
2019/04/22	34	54.05	30	53.62	53.80	4	9,309	0.04%
2019/04/19	16	50.02	22	50.42	52.00	-6	9,170	-0.07%
2019/04/18	22	49.42	18.3	48.75	48.15	3.7	8,936	0.04%
2019/04/17	17	48.36	14	47.88	48.55	3	8,983	0.03%
2019/04/16	19	48.39	19	48.54	48.00	0	8,901	0.00%
2019/04/15	6	47.38	4	47.23	47.05	2	8,857	0.02%
2019/04/12	1	47.20	3	47.00	46.35	-2	8,939	-0.02%
2019/04/10	2	47.55	3	47.75	47.95	-1	8,944	-0.01%
2019/04/09	27	48.96	22	47.38	46.55	5	8,890	0.06%
2019/04/08	45	50.10	53	50.03	51.10	-8	8,932	-0.09%
2019/04/03	52	48.73	61	48.75	49.20	-9	8,974	-0.10%
2019/04/02	36	47.63	44	47.75	48.30	-8	9,024	-0.09%
2019/04/01	38	46.02	30	45.95	45.00	8	8,933	0.09%
2019/03/29	12	45.95	13	45.37	46.60	-1	8,711	-0.01%
2019/03/28	41.3	44.66	42	45.07	45.80	-0.7	8,632	-0.01%
2019/03/27	32	42.91	40	43.10	44.00	-8	8,607	-0.09%
2019/03/26	13	41.85	10	42.91	41.50	3	8,614	0.03%
2019/03/25	8	42.66	6	43.03	43.35	2	8,492	0.02%
2019/03/22	10	44.02	12	43.71	44.20	-2	8,623	-0.02%
2019/03/21	18	42.29	23	42.16	42.15	-5	8,721	-0.06%
2019/03/20	11	41.07	21	41.22	42.00	-10	8,977	-0.11%
2019/03/19	17	39.89	31	39.80	39.90	-14	9,202	-0.15%
2019/03/18	31	38.58	22	38.52	39.30	9	9,650	0.09%
2019/03/15	16	37.30	10	37.36	37.25	6	10,059	0.06%
2019/03/14	7	36.86	2	36.85	36.90	5	10,311	0.05%
2019/03/13	2	36.30	2	36.60	36.30	0	10,443	0.00%
2019/03/12	13	36.57	4	36.93	36.30	9	10,691	0.08%
2019/03/11	5	36.78	4	36.65	36.70	1	11,032	0.01%
2019/03/08	15	36.29	20	36.88	36.30	-5	11,377	-0.04%
2019/03/07	7	38.39	4	38.05	37.80	3	11,509	0.03%
2019/03/06	10	37.80	10	38.57	37.80	0	11,975	0.00%
2019/03/05	17	38.24	18	38.59	38.15	-1	12,156	-0.01%
2019/03/04	16	38.33	14	37.99	38.70	2	12,150	0.02%
2019/02/27	22	37.85	22	38.66	37.75	0	12,186	0.00%
2019/02/26	20	37.89	19	37.31	38.50	1	12,076	0.01%
2019/02/25	11	36.87	12	36.44	36.80	-1	11,876	-0.01%
2019/02/22	20	36.07	24	36.27	36.05	-4	11,864	-0.03%
2019/02/21	23	36.87	18	37.37	36.85	5	11,862	0.04%
2019/02/20	21	38.01	19	38.81	37.90	2	11,865	0.02%
2019/02/19	6	37.95	4	37.94	38.30	2	11,809	0.02%
2019/02/18	24	37.61	20	38.60	37.50	4	11,865	0.03%
2019/02/15	18	37.84	18	38.42	37.60	0	12,073	0.00%
2019/02/14	15	38.85	17	38.32	38.15	-2	12,184	-0.02%
2019/02/13	25	38.23	27	38.63	38.10	-2	12,103	-0.02%
2019/02/12	30	38.53	36	38.26	39.00	-6	12,034	-0.05%
2019/02/11	5	37.02	6	36.61	37.25	-1	12,048	-0.01%
2019/01/30	18	35.95	22	36.73	35.95	-4	12,073	-0.03%
2019/01/29	2	36.58	1	36.70	36.70	1	12,067	0.01%
2019/01/28	8	36.68	8	36.41	36.20	0	12,095	0.00%
2019/01/25	13	35.99	12	36.19	36.00	1	12,041	0.01%
2019/01/24	23	36.01	23	36.41	36.00	0	12,023	0.00%
2019/01/23	18	35.32	12	35.13	35.65	6	11,935	0.05%
2019/01/22	24	35.15	22	35.92	35.20	2	11,962	0.02%
2019/01/21	27	36.28	20	36.87	36.25	7	11,870	0.06%
2019/01/18	26	36.37	35	36.15	36.75	-9	11,812	-0.08%
2019/01/17	32	35.81	41	35.78	35.55	-9	11,648	-0.08%
2019/01/16	8	34.63	6	34.28	34.65	2	11,481	0.02%
2019/01/15	19	34.38	17	33.89	34.50	2	11,490	0.02%
2019/01/14	24	33.55	20	33.25	34.30	4	11,431	0.03%
2019/01/11	21	33.26	22	34.10	33.25	-1	11,357	-0.01%
2019/01/10	14	34.14	17	33.65	34.45	-3	11,243	-0.03%
2019/01/09	42	33.85	26	35.06	33.50	16	11,212	0.14%
2019/01/08	14	35.15	13	34.67	35.20	1	11,047	0.01%
2019/01/07	13	34.78	16	34.62	34.70	-3	10,995	-0.03%
2019/01/04	5	33.94	2	34.20	33.50	3	10,953	0.03%
2019/01/03	2	33.75	4	34.76	34.70	-2	10,943	-0.02%
2019/01/02	15	34.69	14	34.18	34.10	1	10,824	0.01%
2018/12/28	17	33.83	18	33.60	33.80	-1	10,841	-0.01%
2018/12/27	7	33.81	6	33.87	33.65	1	10,850	0.01%
2018/12/26	3	34.92	9	34.37	32.80	-6	10,677	-0.06%
2018/12/25	9	35.93	5	35.66	35.15	4	10,571	0.04%
2018/12/24	18	36.63	15	36.11	37.45	3	10,361	0.03%
2018/12/22	4	35.91	2	35.98	35.75	2	10,235	0.02%
2018/12/21	22	35.48	28	35.29	36.30	-6	10,278	-0.06%
2018/12/20	9	35.27	6	35.23	34.80	3	10,098	0.03%
2018/12/19	20	35.26	35	35.96	35.10	-15	9,975	-0.15%
2018/12/18	23	36.43	29	36.55	36.30	-6	9,811	-0.06%
2018/12/17	42	37.78	35	37.40	37.35	7	9,706	0.07%
2018/12/14	36	36.98	43	36.86	37.20	-7	9,423	-0.07%
2018/12/13	38	38.05	28	38.49	37.75	10	9,117	0.11%
2018/12/12	42	40.43	27	40.50	39.65	15	8,849	0.17%
2018/12/11	35	38.46	42	38.58	40.00	-7	8,632	-0.08%
2018/12/10	113	36.56	148	36.27	36.40	-35	8,376	-0.42%	大買/大賣/
2018/12/07	13	34.15	49	34.68	35.75	-36	8,035	-0.45%
2018/12/06	15	32.87	19	32.56	32.50	-4	7,826	-0.05%
2018/12/05	45	34.45	63	34.72	34.50	-18	7,775	-0.23%
2018/12/04	78	34.12	40	33.78	34.15	38	7,604	0.50%
2018/12/03	31	32.31	23	31.64	33.45	8	7,323	0.11%
2018/11/30	54	30.62	58	30.72	30.45	-4	7,115	-0.06%
2018/11/29	145	31.84	107	31.56	30.00	38	7,093	0.54%	大買/大賣/
2018/11/28	29	30.84	23	30.54	31.15	6	6,655	0.09%
2018/11/27	17	30.56	29	30.33	30.20	-12	6,545	-0.18%
2018/11/26	50	30.59	33	30.73	30.00	17	6,477	0.26%
2018/11/23	3	30.02	1	29.80	29.80	2	6,370	0.03%
2018/11/21	15	30.22	27	30.44	30.15	-12	6,279	-0.19%
2018/11/20	20	30.47	12	30.48	30.15	8	6,230	0.13%
2018/11/19	40	30.93	34	30.96	31.00	6	6,184	0.10%
2018/11/16	17	32.20	23	32.68	32.00	-6	6,094	-0.10%
2018/11/15	22	33.06	25	32.70	32.60	-3	6,026	-0.05%
2018/11/14	33	32.75	26	32.48	32.90	7	5,900	0.12%
2018/11/13	33	30.58	34	30.44	31.10	-1	5,631	-0.02%
2018/11/12	9	29.67	8	29.68	29.55	1	5,464	0.02%
2018/11/09	4	28.85	6	28.90	29.30	-2	5,449	-0.04%
2018/11/08	18	30.06	14	30.20	29.70	4	5,481	0.07%
2018/11/07	0	0.00	4.3	27.76	29.60	-4.3	5,363	-0.08%
2018/11/06	3	27.27	2	26.95	26.95	1	5,306	0.02%
2018/11/05	1	27.35	1	27.70	28.05	0	5,299	0.00%
2018/11/02	0	0.00	4	25.85	25.90	-4	5,270	-0.08%
2018/11/01	1	25.30	5	25.18	25.20	-4	5,330	-0.08%
2018/10/30	15	24.45	11	24.50	24.40	4	5,287	0.08%
2018/10/29	0	0.00	0	25.70	25.25	0	5,216	0.00%
2018/10/26	5	25.55	5.1	25.70	25.70	-0.1	5,200	0.00%
2018/10/25	2	26.30	0.2	26.25	26.00	1.8	5,151	0.03%
2018/10/24	3	26.42	5.1	26.85	26.95	-2.1	5,109	-0.04%
2018/10/23	9	25.57	12	25.69	26.00	-3	5,012	-0.06%
2018/10/22	5	25.35	5.2	25.56	25.50	-0.2	4,940	0.00%
2018/10/19	2	24.30	0	0.00	24.50	2	4,910	0.04%
2018/10/18	5	24.70	5	24.90	24.60	0	4,852	0.00%
2018/10/17	1.3	24.99	1.1	25.19	24.35	0.1	4,821	0.00%
2018/10/16	5	24.55	8	24.71	24.75	-3	4,770	-0.06%
2018/10/12	0	0.00	3.2	24.05	24.25	-3.2	4,700	-0.07%
2018/10/09	2	27.00	0	0.00	26.60	2	4,532	0.04%
2018/10/08	0	0.00	2	27.70	26.80	-2	4,491	-0.04%
2018/10/05	3	29.40	11	28.71	28.80	-8	4,394	-0.18%
2018/10/04	4	29.75	2	29.70	29.70	2	4,309	0.05%
2018/10/03	9	31.06	9	31.22	30.85	0	4,247	0.00%
2018/10/02	1	30.15	2	30.25	30.00	-1	4,113	-0.02%
2018/10/01	2	29.88	1	29.65	30.10	1	4,069	0.02%
2018/09/28	3	29.77	0	0.00	30.05	3	4,025	0.07%
2018/09/27	0	0.00	1	29.50	29.40	-1	3,937	-0.03%
2018/09/26	0	0.00	1	31.25	29.90	-1	3,854	-0.03%
2018/09/25	13	31.25	13	31.36	31.50	0	3,757	0.00%
2018/09/21	2	32.30	6	31.47	31.15	-4	3,712	-0.11%
2018/09/20	9	32.72	3	32.57	32.00	6	3,638	0.16%
2018/09/19	0	0.00	4	32.81	32.90	-4	3,554	-0.11%
2018/09/18	3	33.18	5	33.28	33.00	-2	3,551	-0.06%
2018/09/17	14	34.99	13	34.88	34.30	1	3,421	0.03%
2018/09/14	42	33.58	41	33.73	34.00	1	3,060	0.03%
2018/09/13	6	32.83	6	33.06	32.60	0	2,683	0.00%
2018/09/11	8	32.15	7	31.51	31.30	1	2,317	0.04%
2018/09/10	7	31.29	6	31.43	31.35	1	2,210	0.05%
2018/09/07	7	31.48	8	30.78	30.80	-1	2,110	-0.05%
2018/09/06	6	31.41	6	31.40	31.00	0	2,012	0.00%
2018/09/05	17	31.51	17	31.50	32.50	0	1,849	0.00%
2018/09/04	1	29.25	1.2	29.98	30.00	-0.2	1,631	-0.01%
2018/09/03	10	30.25	5	29.25	28.60	5	1,556	0.32%
2018/08/30	0	0.00	2	29.00	28.80	-2	1,455	-0.14%
2018/08/27	5	29.40	0	0.00	29.60	5	1,512	0.33%
2018/08/24	3	28.92	5	29.04	29.45	-2	1,508	-0.13%
2018/08/22	1	28.20	1	28.40	28.25	0	1,478	0.00%
2018/08/20	0	0.00	2	28.30	27.90	-2	1,467	-0.14%
2018/08/17	0	0.00	1	29.85	29.30	-1	1,438	-0.07%
2018/08/16	1	29.65	1	29.90	30.00	0	1,431	0.00%
2018/08/15	4	29.49	5	29.50	30.20	-1	1,407	-0.07%
2018/08/14	6	29.54	2	29.53	29.80	4	1,355	0.30%
2018/08/13	0	0.00	1	29.70	29.40	-1	1,316	-0.08%
2018/08/10	1	28.75	0	0.00	28.85	1	1,263	0.08%
2018/08/08	2	28.28	8	27.93	28.20	-6	1,163	-0.52%
2018/08/07	1	27.30	2	27.45	27.45	-1	1,091	-0.09%
2018/08/03	2	27.00	0	0.00	27.10	2	1,146	0.17%
2018/08/01	2	27.23	2	27.38	27.10	0	1,144	0.00%
2018/07/31	3	27.13	3	27.08	27.10	0	1,153	0.00%
2018/07/30	0	0.00	2	27.20	27.40	-2	1,158	-0.17%
2018/07/26	0	0.00	1	26.60	26.80	-1	1,164	-0.09%
2018/07/23	0	0.00	1	26.40	26.30	-1	1,187	-0.08%
2018/07/20	0	0.00	40	26.20	26.55	-40	1,200	-3.33%
2018/07/19	1.2	26.42	0	0.00	26.40	1.2	1,218	0.10%
2018/07/13	1	27.25	0	0.00	27.20	1	1,299	0.08%
2018/07/12	5	26.70	0	0.00	26.65	5	1,305	0.38%
2018/07/11	0	0.00	3	26.45	26.50	-3	1,343	-0.22%
2018/07/09	0	0.00	1	26.75	26.60	-1	1,384	-0.07%
2018/07/06	2	26.00	0	0.00	26.70	2	1,412	0.14%
2018/07/05	1	26.50	1	26.60	26.40	0	1,443	0.00%
2018/07/04	0	0.00	2	26.80	26.65	-2	1,441	-0.14%
2018/07/03	3	26.78	6	27.27	26.65	-3	1,469	-0.20%
2018/06/29	1	28.00	0	0.00	27.85	1	1,508	0.07%
2018/06/28	13	28.23	0	0.00	28.00	13	1,520	0.85%
2018/06/27	26	28.19	5	28.87	29.00	21	1,600	1.31%
2018/06/26	1	26.95	4	26.70	26.95	-3	1,690	-0.18%
2018/06/25	5	26.85	3	26.90	27.55	2	1,730	0.12%
2018/06/21	3	26.55	0	0.00	26.90	3	1,814	0.17%
2018/06/20	3	26.55	3	27.25	26.50	0	1,847	0.00%
2018/06/15	8	26.83	0	0.00	26.45	8	1,902	0.42%
2018/06/12	1	27.15	7	27.19	27.10	-6	2,084	-0.29%
2018/06/08	2	27.00	0	0.00	27.00	2	2,188	0.09%
2018/06/07	1	27.20	5	26.96	27.20	-4	2,252	-0.18%
2018/06/05	3	26.70	0	0.00	26.45	3	2,679	0.11%
2018/06/04	2	26.50	7	26.71	26.75	-5	2,999	-0.17%
2018/05/30	3	25.25	0	0.00	25.10	3	3,561	0.08%
2018/05/29	4	25.55	0	0.00	25.35	4	3,686	0.11%
2018/05/28	0	0.00	9	25.84	25.75	-9	3,777	-0.24%
2018/05/24	5	26.30	0	0.00	26.30	5	3,823	0.13%
2018/05/23	0	0.00	5	25.80	25.60	-5	3,840	-0.13%
2018/05/18	0	0.00	5	24.95	25.05	-5	3,832	-0.13%
2018/05/14	6	25.18	0	0.00	25.15	6	3,860	0.16%
2018/05/11	2	25.90	12	25.90	25.70	-10	3,844	-0.26%
2018/05/09	1	26.20	0	0.00	26.20	1	3,837	0.03%
2018/05/07	1	25.75	0	0.00	25.75	1	3,843	0.03%
2018/05/04	6	26.18	0	0.00	26.10	6	3,837	0.16%
2018/05/02	2	26.65	0	0.00	26.60	2	3,838	0.05%
2018/04/30	10	27.05	0	0.00	26.85	10	3,844	0.26%
2018/04/27	1	26.70	0	0.00	26.65	1	3,854	0.03%
2018/04/24	0	0.00	6	28.02	27.65	-6	3,863	-0.16%
2018/04/23	1	28.40	0	0.00	28.20	1	3,854	0.03%
2018/04/19	0	0.00	1	30.00	30.00	-1	3,875	-0.03%
2018/04/17	2	30.08	0	0.00	29.50	2	3,946	0.05%
2018/04/13	0	0.00	1	30.85	30.60	-1	3,914	-0.03%
2018/04/12	1	30.20	0	0.00	30.35	1	3,892	0.03%
2018/04/11	2	30.63	0	0.00	30.70	2	3,869	0.05%
2018/04/09	6	30.98	1	32.30	31.15	5	3,837	0.13%
2018/04/03	3	32.32	0	0.00	32.35	3	3,825	0.08%
2018/04/02	0	0.00	1	33.80	32.80	-1	3,795	-0.03%
2018/03/31	1	33.85	2	33.85	33.95	-1	3,746	-0.03%
2018/03/30	1	35.50	2	34.35	33.70	-1	3,724	-0.03%
2018/03/29	2	34.30	6	35.00	35.70	-4	3,609	-0.11%
2018/03/28	0	0.00	13	32.80	32.60	-13	3,441	-0.38%
2018/03/27	6	32.50	4	32.60	32.70	2	3,386	0.06%
2018/03/26	2	30.80	0	0.00	31.00	2	3,293	0.06%
2018/03/23	2	30.80	0	0.00	30.65	2	3,271	0.06%
2018/03/16	4	32.19	3	31.68	31.50	1	3,056	0.03%
2018/03/15	2	33.48	12	33.03	32.95	-10	2,973	-0.34%
2018/03/14	11	33.27	0	0.00	33.00	11	2,939	0.37%
2018/03/13	1	34.00	0	0.00	33.90	1	2,857	0.03%
2018/03/12	15	32.58	10	32.87	34.50	5	2,799	0.18%
2018/03/09	6	34.04	4	34.29	34.40	2	2,570	0.08%
2018/03/08	14	32.94	13	32.42	34.30	1	2,367	0.04%
2018/03/07	0	0.00	2	32.83	31.90	-2	2,037	-0.10%
2018/03/06	15	33.14	12	33.05	33.20	3	1,914	0.16%
2018/03/05	13	31.38	9	31.74	32.65	4	1,688	0.24%
2018/03/02	4	30.76	2	30.20	29.90	2	1,423	0.14%
2018/03/01	1	29.50	1	29.70	30.40	0	1,289	0.00%
2018/02/27	0	0.00	1	27.40	27.70	-1	1,189	-0.08%
2018/02/26	0	0.00	2	27.55	27.80	-2	1,165	-0.17%
2018/02/23	0	0.00	2	27.10	27.30	-2	1,141	-0.18%
2018/02/22	0	0.00	1	26.10	26.75	-1	1,118	-0.09%
2018/02/21	1	26.10	0	0.00	26.20	1	1,111	0.09%
2018/02/09	1	24.75	10	25.00	25.10	-9	1,123	-0.80%
2018/02/07	2	25.90	0	0.00	25.55	2	1,143	0.17%
2018/02/06	4	26.46	9	26.18	25.40	-5	1,152	-0.43%
2018/01/29	0	0.00	1	26.15	26.40	-1	1,255	-0.08%
2018/01/26	0	0.00	1	25.90	26.05	-1	1,262	-0.08%
2018/01/22	2	26.40	0	0.00	26.40	2	1,342	0.15%
2018/01/19	0	0.00	5	26.45	26.40	-5	1,446	-0.35%
2018/01/16	2	27.10	0	0.00	27.20	2	1,762	0.11%
2018/01/09	0	0.00	5	26.60	26.45	-5	1,611	-0.31%
2018/01/02	0	0.00	30	26.60	27.25	-30	1,559	-1.92%