南電 (8046)-元大-內湖民權券商分點個股進出

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

南電

(8046)

可現股當沖

股價
110.5
漲跌
▼1.5
漲幅
-1.34%
成交量
1,327張
產業
上市電子零組件類股
1416人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南電 (8046)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/09	1	112.49	1	112.50	112.00	0	1,933	0.00%
2024/12/06	0	115.50	1.3	116.50	114.00	-1.3	1,936	-0.07%
2024/12/04	0	0.00	1	116.50	117.00	-1	1,959	-0.05%
2024/12/03	2	115.00	0	0.00	115.50	2	2,012	0.10%
2024/12/02	0	0.00	1	116.00	113.50	-1	2,007	-0.05%
2024/11/29	1	116.50	0	0.00	116.50	1	1,984	0.05%
2024/11/28	3	116.67	1	115.50	117.00	2	1,995	0.10%
2024/11/27	5.1	123.88	0	0.00	120.50	5.1	2,028	0.25%
2024/11/25	1	125.50	0	0.00	127.00	1	2,016	0.05%
2024/11/21	0	0.00	1	127.00	126.50	-1	2,075	-0.05%
2024/11/19	0	0.00	2	125.25	126.50	-2	2,141	-0.09%
2024/11/18	1	122.00	0	0.00	124.00	1	2,131	0.05%
2024/11/15	1	123.00	0	0.00	121.50	1	2,124	0.05%
2024/11/14	0.1	121.00	0	0.00	121.00	0.1	2,127	0.00%
2024/11/13	2	123.75	0	0.00	124.00	2	2,123	0.09%
2024/11/12	1	125.00	0	0.00	124.00	1	2,141	0.05%
2024/11/11	1	126.50	0	0.00	129.00	1	2,134	0.05%
2024/11/08	0	129.50	1	130.00	129.50	-1	2,155	-0.05%
2024/11/07	0	0.00	1	129.00	132.00	-1	2,154	-0.05%
2024/11/06	3	123.50	2	124.75	124.50	1	2,153	0.05%
2024/11/04	0	125.00	0	0.00	124.50	0	2,268	0.00%
2024/11/01	1	128.00	0	0.00	131.50	1	2,305	0.04%
2024/10/30	0	0.00	1.2	134.50	133.00	-1.2	2,399	-0.05%
2024/10/29	1	130.52	0	0.00	130.00	1	2,432	0.04%
2024/10/24	2	137.00	10	137.50	137.00	-8	2,585	-0.31%
2024/10/23	0	0.00	1	141.00	140.50	-1	2,613	-0.04%
2024/10/22	13.2	140.30	1	140.50	140.50	12.2	2,631	0.46%
2024/10/21	1	138.00	1	139.00	138.00	0	2,608	0.00%
2024/10/18	1	135.01	0	0.00	133.50	1	2,654	0.04%
2024/10/17	0	0.00	1	140.00	136.50	-1	2,735	-0.04%
2024/10/15	1	136.50	1	137.00	137.00	0	3,038	0.00%
2024/10/14	0	0.00	1	135.00	136.50	-1	3,100	-0.03%
2024/10/11	1	134.50	0	0.00	134.50	1	3,255	0.03%
2024/10/09	0	0.00	2	137.75	135.00	-2	3,431	-0.06%
2024/10/08	0.3	137.00	3	137.50	136.50	-2.7	3,460	-0.08%
2024/10/07	0	0.00	4	139.25	141.50	-4	3,480	-0.11%
2024/10/04	1	138.94	3	138.83	136.50	-2	3,481	-0.06%
2024/09/30	0	0.00	1	142.00	142.50	-1	3,486	-0.03%
2024/09/27	50	144.59	50	142.96	142.50	0	3,532	0.00%
2024/09/24	1	139.00	0	0.00	138.00	1	3,581	0.03%
2024/09/23	2	138.25	0	0.00	140.00	2	3,650	0.05%
2024/09/20	4	138.25	2	138.00	137.00	2	3,711	0.05%
2024/09/18	7	134.21	0	0.00	133.00	7	3,834	0.18%
2024/09/16	2	133.50	0	0.00	133.00	2	3,879	0.05%
2024/09/13	1	134.00	2	129.75	134.00	-1	3,883	-0.03%
2024/09/12	0	0.00	5	126.30	127.50	-5	3,913	-0.13%
2024/09/11	9	123.17	0	0.00	123.00	9	3,931	0.23%
2024/09/10	4	123.75	1	122.50	122.00	3	3,937	0.08%
2024/09/09	0	0.00	2	124.50	125.50	-2	3,939	-0.05%
2024/09/06	1	128.00	0	0.00	127.50	1	3,941	0.03%
2024/09/05	1	130.50	0	0.00	128.00	1	3,961	0.03%
2024/09/04	1	132.50	0	0.00	130.00	1	3,962	0.03%
2024/09/03	1	145.50	0.3	143.00	142.00	0.7	3,926	0.02%
2024/09/02	1	147.50	0	0.00	146.50	1	3,941	0.03%
2024/08/30	1	148.01	1	149.00	147.00	0	4,008	0.00%
2024/08/29	0	0.00	1	147.00	147.00	-1	4,010	-0.02%
2024/08/28	2	147.25	0	0.00	145.50	2	4,012	0.05%
2024/08/27	3	145.83	1	144.52	147.00	2	4,402	0.05%
2024/08/26	0	0.00	1	150.50	149.00	-1	4,419	-0.02%
2024/08/23	1	146.00	0	0.00	147.00	1	4,616	0.02%
2024/08/22	2	151.00	3	151.83	150.50	-1	4,657	-0.02%
2024/08/21	1	147.00	0	0.00	147.50	1	4,591	0.02%
2024/08/20	1	149.00	0	0.00	148.50	1	4,598	0.02%
2024/08/19	0	0.00	1	148.00	148.00	-1	4,629	-0.02%
2024/08/16	0	0.00	1	149.00	148.50	-1	4,633	-0.02%
2024/08/13	0	0.00	2	146.50	145.00	-2	4,636	-0.04%
2024/08/12	0	0.00	1	146.50	147.50	-1	4,658	-0.02%
2024/08/09	0	0.00	1	142.50	141.50	-1	4,718	-0.02%
2024/08/08	2	137.75	0	0.00	138.50	2	4,708	0.04%
2024/08/07	1	143.00	0	0.00	143.00	1	4,681	0.02%
2024/08/06	1	141.00	2.2	135.07	140.50	-1.2	4,628	-0.03%
2024/08/05	1	140.50	0.9	141.00	140.50	0.1	4,505	0.00%
2024/08/02	3.1	160.82	0	0.00	156.00	3.1	4,442	0.07%
2024/08/01	0.1	170.00	1	172.00	169.50	-1	4,339	-0.02%
2024/07/30	3.1	169.68	4	168.13	170.00	-0.9	4,299	-0.02%
2024/07/29	2	176.75	1	181.00	173.50	1	4,210	0.02%
2024/07/26	1.1	175.73	1.6	174.50	178.00	-0.5	4,172	-0.01%
2024/07/23	0	0.00	1	181.00	181.50	-1	4,140	-0.02%
2024/07/22	2.1	179.20	1.5	179.05	176.50	0.6	4,128	0.01%
2024/07/19	1.1	187.90	1	187.50	183.00	0.1	4,112	0.00%
2024/07/18	2	190.25	0.2	193.00	191.00	1.8	4,196	0.04%
2024/07/17	7	195.43	10	193.63	195.50	-3	4,227	-0.07%
2024/07/16	1	184.00	1	186.50	183.50	0	4,060	0.00%
2024/07/15	13	187.42	2	187.50	187.50	11	4,053	0.27%
2024/07/12	3	186.67	7	188.57	189.00	-4	4,033	-0.10%
2024/07/11	5.2	186.48	2	183.00	186.50	3.2	3,931	0.08%
2024/07/10	2.3	178.66	0	0.00	176.50	2.3	3,790	0.06%
2024/07/09	2.3	180.10	0	0.00	179.00	2.3	3,798	0.06%
2024/07/08	0.1	183.00	0	0.00	184.00	0.1	3,766	0.00%
2024/07/05	2.1	183.52	0	0.00	183.50	2.1	3,769	0.05%
2024/07/04	1	183.50	3	183.83	183.50	-2	3,772	-0.05%
2024/07/03	0	0.00	0	182.50	181.00	0	3,758	0.00%
2024/07/02	2.3	180.48	0	0.00	178.50	2.3	3,730	0.06%
2024/07/01	3.3	183.23	3.3	183.81	182.50	0	3,712	0.00%
2024/06/28	3.3	186.41	1	186.00	186.00	2.3	3,695	0.06%
2024/06/27	0.3	188.12	0	0.00	186.50	0.3	3,723	0.01%
2024/06/26	1.1	187.55	0	0.00	188.00	1.1	3,665	0.03%
2024/06/25	1.2	186.97	0	0.00	187.00	1.2	3,625	0.03%
2024/06/20	0.2	199.75	0	0.00	199.50	0.2	3,398	0.01%
2024/06/19	0	0.00	2.1	198.99	198.50	-2.1	3,391	-0.06%
2024/06/18	2	196.50	4	196.88	196.50	-2	3,350	-0.06%
2024/06/17	0	0.00	4.3	196.06	195.50	-4.3	3,359	-0.13%
2024/06/13	4	193.88	4	193.13	194.00	0	3,391	0.00%
2024/06/12	2	191.50	0	0.00	191.00	2	3,401	0.06%
2024/06/11	1	191.00	1	190.50	191.00	0	3,377	0.00%
2024/06/07	0	0.00	1.3	194.00	194.50	-1.3	3,371	-0.04%
2024/06/05	7.1	193.90	0	192.50	191.00	7.1	3,350	0.21%
2024/06/03	0.1	197.00	1.7	202.38	197.00	-1.7	3,348	-0.05%
2024/05/31	0.4	199.14	1	203.96	195.50	-0.7	3,320	-0.02%
2024/05/30	4.1	203.16	0	205.00	202.50	4.1	2,957	0.14%
2024/05/29	3.2	208.93	8.4	209.14	207.00	-5.2	2,959	-0.18%
2024/05/28	1	195.00	3	197.33	202.00	-2	2,753	-0.07%
2024/05/24	0	0.00	3	187.00	186.00	-3	2,812	-0.11%
2024/05/23	0	0.00	3.4	188.56	189.00	-3.4	2,818	-0.12%
2024/05/22	0	0.00	1	187.00	188.00	-1	2,806	-0.04%
2024/05/21	4	184.00	0	0.00	183.50	4	2,836	0.14%
2024/05/20	3	187.17	1.5	188.50	187.00	1.5	2,844	0.05%
2024/05/16	0.4	192.25	1.1	193.91	193.50	-0.7	2,900	-0.02%
2024/05/15	8.1	186.72	3	191.50	191.00	5.1	2,889	0.18%
2024/05/14	0.3	189.00	0	0.00	190.00	0.3	2,847	0.01%
2024/05/10	0	0.00	1	186.00	190.00	-1	2,841	-0.04%
2024/05/09	1	187.50	0	0.00	186.50	1	2,839	0.04%
2024/05/08	0	0.00	2.2	187.54	189.00	-2.2	2,854	-0.08%
2024/05/07	3	183.17	1	183.00	186.00	2	2,866	0.07%
2024/05/06	1	183.00	0	0.00	185.00	1	2,875	0.03%
2024/05/03	0	0.00	3	185.33	184.50	-3	2,850	-0.11%
2024/05/02	1	182.50	5	183.50	182.50	-4	2,859	-0.14%
2024/04/30	0	0.00	0	189.00	187.00	0	2,855	0.00%
2024/04/29	1	189.00	1	188.50	190.50	0	2,864	0.00%
2024/04/26	0.1	189.00	0	0.00	188.00	0.1	2,872	0.00%
2024/04/25	2	188.00	1	190.50	188.00	1	2,880	0.03%
2024/04/24	4	192.88	6.1	192.85	194.50	-2.1	2,849	-0.07%
2024/04/23	5.1	182.41	3	181.50	185.00	2.1	2,742	0.08%
2024/04/22	4	176.75	4	176.63	174.50	0	2,657	0.00%
2024/04/19	1.2	171.65	4	173.25	171.50	-2.9	2,634	-0.11%
2024/04/18	1	180.00	10	181.00	179.00	-9	2,557	-0.35%
2024/04/17	5	182.70	1	181.50	181.50	4	2,527	0.16%
2024/04/16	0.3	184.98	1	186.50	185.00	-0.7	2,493	-0.03%
2024/04/15	1.3	190.90	1	191.00	190.50	0.3	2,500	0.01%
2024/04/12	1	199.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	1.2	200.33	1	202.50	199.50	0.2	2,601	0.01%
2024/04/10	6.2	204.99	2	203.50	203.00	4.2	2,740	0.15%
2024/04/09	1.2	206.46	8.2	206.86	206.50	-7	2,765	-0.25%
2024/04/08	0.2	207.00	1	206.50	206.50	-0.8	2,794	-0.03%
2024/04/03	1.1	208.59	2	210.50	209.00	-0.9	2,805	-0.03%
2024/04/02	2.1	208.05	2	208.50	208.00	0.1	2,809	0.00%
2024/04/01	5.1	207.41	5	208.80	209.50	0.1	2,812	0.00%
2024/03/29	4.3	199.87	1	201.00	200.50	3.3	2,785	0.12%
2024/03/28	1	198.00	2	199.00	198.00	-1	2,778	-0.04%
2024/03/27	2	203.00	0	0.00	202.00	2	2,823	0.07%
2024/03/26	1	212.00	2.3	208.05	204.00	-1.3	2,872	-0.04%
2024/03/25	0	0.00	1	208.50	208.50	-1	2,937	-0.03%
2024/03/22	2	211.75	1	211.50	211.00	1	2,996	0.03%
2024/03/21	0	0.00	1	214.00	212.00	-1	3,036	-0.03%
2024/03/20	0	0.00	1	213.50	212.50	-1	3,096	-0.03%
2024/03/19	2	210.00	0	0.00	211.50	2	3,104	0.06%
2024/03/18	1	208.00	5.1	204.94	211.00	-4.1	3,115	-0.13%
2024/03/15	0	0.00	2	201.75	202.00	-2	3,110	-0.07%
2024/03/14	1	204.00	4	204.50	206.00	-3	3,108	-0.10%
2024/03/13	1	204.00	0	0.00	203.00	1	3,126	0.03%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/11	2	206.50	1	206.50	207.50	1	3,199	0.03%
2024/03/08	3	207.33	2	206.50	206.50	1	3,322	0.03%
2024/03/07	1	205.00	3	205.00	203.50	-2	3,378	-0.06%
2024/03/06	4.1	206.73	0	0.00	206.00	4.1	3,388	0.12%
2024/03/05	2.1	211.98	2	212.50	210.00	0.1	3,400	0.00%
2024/03/04	4	208.63	1	210.00	209.00	3	3,442	0.09%
2024/03/01	1	211.50	0	0.00	210.50	1	3,459	0.03%
2024/02/29	2	208.50	0.1	207.50	211.50	1.9	3,458	0.05%
2024/02/27	4.2	212.86	0	212.50	210.50	4.2	3,424	0.12%
2024/02/26	3	221.50	0	0.00	221.00	3	3,357	0.09%
2024/02/23	5	222.50	2	222.25	221.50	3	3,390	0.09%
2024/02/22	3	225.17	2	225.50	225.00	1	3,425	0.03%
2024/02/21	3	228.17	0	0.00	228.00	3	3,411	0.09%
2024/02/20	1	229.00	0	0.00	229.50	1	3,414	0.03%
2024/02/19	10.1	231.52	2.1	230.76	230.50	8	3,454	0.23%
2024/02/16	0	0.00	3	227.17	228.00	-3	3,462	-0.09%
2024/02/15	1.1	221.59	0	0.00	224.50	1.1	3,465	0.03%
2024/02/05	0	0.00	1	225.50	225.50	-1	3,451	-0.03%
2024/02/02	0	0.00	1	227.00	227.50	-1	3,491	-0.03%
2024/01/30	2	228.00	3	228.67	227.00	-1	3,603	-0.03%
2024/01/29	2	227.00	0.1	228.32	228.00	1.9	3,628	0.05%
2024/01/25	5	225.11	0	0.00	224.50	5	3,778	0.13%
2024/01/24	2	225.75	0	0.00	225.50	2	3,781	0.05%
2024/01/23	2.1	227.74	1	227.00	227.50	1.1	3,825	0.03%
2024/01/22	1	223.50	6	224.08	225.00	-5	3,827	-0.13%
2024/01/19	5	221.50	6	220.34	221.50	-1	3,865	-0.03%
2024/01/17	1	221.95	0	0.00	218.50	1	3,917	0.03%
2024/01/16	0	221.50	1	222.50	223.50	-1	3,903	-0.02%
2024/01/15	7	224.36	1	225.50	224.00	6	3,890	0.15%
2024/01/11	0	0.00	0	227.00	228.00	0	3,931	0.00%
2024/01/09	2	226.25	5	227.50	226.00	-3	3,991	-0.08%
2024/01/08	4	224.63	1	226.50	224.50	3	3,978	0.08%
2024/01/05	4.1	229.13	2	228.00	227.00	2.1	3,914	0.05%
2024/01/04	16.4	234.45	2	232.01	231.00	14.3	3,860	0.37%
2024/01/03	8.5	246.53	0	0.00	243.00	8.5	3,772	0.23%
2024/01/02	0.1	250.00	1	249.50	250.00	-0.9	3,822	-0.02%
2023/12/29	0.1	249.66	2	251.00	251.50	-1.9	3,818	-0.05%
2023/12/28	4	247.75	0	0.00	248.00	4	3,827	0.10%
2023/12/27	6	249.00	2	249.50	250.00	4	3,836	0.11%
2023/12/26	1	249.00	3	249.33	247.50	-2	3,883	-0.05%
2023/12/25	2	245.00	0	246.00	246.00	2	3,936	0.05%
2023/12/22	3.2	241.96	0	0.00	241.50	3.2	3,974	0.08%
2023/12/21	1	245.00	0	0.00	244.50	1	3,952	0.03%
2023/12/20	8	245.50	5	247.10	245.50	3	3,964	0.08%
2023/12/19	2	246.50	1	248.50	244.50	1	3,977	0.03%
2023/12/18	1.1	250.40	1	250.50	251.50	0.1	3,974	0.00%
2023/12/14	1.1	251.45	0	250.59	252.00	1.1	4,078	0.03%
2023/12/13	3	248.33	0	249.50	250.00	3	4,157	0.07%
2023/12/12	5.1	250.20	6	250.67	248.00	-0.9	4,381	-0.02%
2023/12/11	3	252.83	0	252.50	252.50	3	4,415	0.07%
2023/12/08	0	0.00	1	250.50	250.00	-1	4,443	-0.02%
2023/12/07	13	249.00	2	247.50	247.00	11	4,529	0.24%
2023/12/06	4	252.49	4	249.13	249.00	0	4,527	0.00%
2023/12/05	3	252.17	3.1	251.87	252.50	-0.1	4,476	0.00%
2023/12/04	5	241.90	2.1	247.70	250.50	2.9	4,364	0.07%
2023/12/01	1	244.00	0	0.00	249.50	1	4,269	0.02%
2023/11/30	1	247.58	1	250.50	248.00	0	4,251	0.00%
2023/11/29	2	248.00	0	0.00	251.00	2	4,252	0.05%
2023/11/28	1	243.50	1	244.00	245.00	0	4,208	0.00%
2023/11/24	0	239.00	4	239.50	238.00	-4	4,195	-0.10%
2023/11/22	2	238.00	1	237.50	237.00	1	4,265	0.02%
2023/11/21	2.1	241.31	3	241.67	242.50	-0.9	4,264	-0.02%
2023/11/20	0	0.00	7	239.21	239.00	-7	4,280	-0.16%
2023/11/17	1.1	237.02	1	237.50	237.00	0.1	4,269	0.00%
2023/11/16	5	235.90	0	0.00	238.50	5	4,271	0.12%
2023/11/15	1	236.00	8.5	236.41	235.50	-7.5	4,240	-0.18%
2023/11/14	2	231.50	2	232.00	230.50	0	4,201	0.00%
2023/11/13	0.2	234.00	1	234.00	230.50	-0.9	4,221	-0.02%
2023/11/10	0	0.00	1	223.50	228.00	-1	4,226	-0.02%
2023/11/09	2	228.75	2	229.00	227.50	0	4,200	0.00%
2023/11/07	3.1	232.89	0	0.00	232.50	3.1	4,181	0.07%
2023/11/03	8.3	234.06	2	234.50	232.50	6.3	4,199	0.15%
2023/11/02	0.1	243.50	0	0.00	243.00	0.1	4,130	0.00%
2023/11/01	0.1	238.50	2	238.50	240.00	-1.9	4,126	-0.05%
2023/10/31	0	0.00	2	236.50	236.00	-2	4,181	-0.05%
2023/10/27	2	231.00	2	234.25	233.50	0	4,309	0.00%
2023/10/26	2.3	230.00	22	229.68	229.00	-19.7	4,322	-0.46%
2023/10/25	0	238.50	0	0.00	238.00	0	4,282	0.00%
2023/10/24	0	0.00	2	238.00	238.00	-2	4,327	-0.05%
2023/10/23	0	0.00	10	238.50	237.00	-10	4,353	-0.23%
2023/10/20	1.2	238.83	2	240.00	239.50	-0.8	4,398	-0.02%
2023/10/19	0	244.00	0	0.00	242.50	0	4,421	0.00%
2023/10/18	0	0.00	12.1	250.68	250.50	-12.1	4,439	-0.27%
2023/10/16	2.1	251.52	20	251.00	253.00	-18	4,580	-0.39%
2023/10/13	0	0.00	1	259.50	257.00	-1	4,789	-0.02%
2023/10/12	4	256.25	1	257.50	256.50	3	4,835	0.06%
2023/10/11	0	0.00	2.1	258.46	260.00	-2.1	4,923	-0.04%
2023/10/06	3.1	254.86	0	0.00	251.50	3.1	5,040	0.06%
2023/10/04	1	257.00	0	262.50	264.00	1	5,058	0.02%
2023/10/03	9.1	265.07	0	267.50	262.00	9.1	5,070	0.18%
2023/10/02	1	268.00	3	269.00	267.50	-2	5,179	-0.04%
2023/09/28	0.1	265.91	1	268.00	266.50	-0.9	5,182	-0.02%
2023/09/27	0.1	263.00	0	0.00	265.00	0.1	5,166	0.00%
2023/09/26	6	269.08	0	0.00	263.00	6	5,193	0.12%
2023/09/25	1.1	268.17	0	0.00	269.00	1.1	5,186	0.02%
2023/09/22	1	259.00	3	264.00	267.00	-2	5,138	-0.04%
2023/09/21	10	262.00	1	262.00	263.50	9	5,088	0.18%
2023/09/20	7	262.79	0	0.00	260.50	7	5,100	0.14%
2023/09/19	2	271.00	4	273.88	271.00	-2	5,047	-0.04%
2023/09/18	6	272.42	12.1	274.05	272.50	-6.1	4,983	-0.12%
2023/09/15	49	270.48	12	268.83	272.00	37	4,889	0.76%
2023/09/14	11	259.41	0.4	258.08	259.00	10.6	4,683	0.23%
2023/09/13	0	0.00	1.2	257.26	257.50	-1.2	4,665	-0.02%
2023/09/12	1.1	257.42	6.1	256.93	260.50	-5	4,689	-0.11%
2023/09/11	0	0.00	8	251.00	251.00	-8	4,724	-0.17%
2023/09/08	0.3	250.50	0	0.00	249.00	0.3	4,791	0.01%
2023/09/07	3	249.33	3.1	250.84	250.00	-0.1	4,860	0.00%
2023/09/06	0	0.00	1	249.50	249.00	-1	4,890	-0.02%
2023/09/04	0	0.00	1	245.50	250.00	-1	5,054	-0.02%
2023/09/01	1	240.00	1	242.00	243.00	0	5,138	0.00%
2023/08/31	0	0.00	3	241.33	241.50	-3	5,234	-0.06%
2023/08/30	0	244.00	1	242.50	243.00	-1	5,299	-0.02%
2023/08/29	5	242.30	4	243.50	244.00	1	5,405	0.02%
2023/08/28	0	0.00	4	237.13	236.50	-4	5,416	-0.07%
2023/08/25	2	232.50	0	0.00	231.00	2	5,489	0.04%
2023/08/24	0	241.00	3	237.17	239.50	-3	5,579	-0.05%
2023/08/22	1	229.00	3	230.00	229.50	-2	5,872	-0.03%
2023/08/21	6	230.75	0	0.00	228.00	6	6,151	0.10%
2023/08/18	1	233.50	1	231.00	231.00	0	6,247	0.00%
2023/08/17	3	233.33	1	236.50	236.50	2	6,326	0.03%
2023/08/16	1	239.00	1	240.50	236.00	0	6,441	0.00%
2023/08/15	1	236.00	0	0.00	236.50	1	6,553	0.02%
2023/08/14	2	232.50	2	232.00	232.00	0	6,639	0.00%
2023/08/11	0	0.00	3	242.50	238.50	-3	6,726	-0.04%
2023/08/10	5.1	239.90	0.2	244.00	238.50	4.9	6,828	0.07%
2023/08/09	4	248.13	5	247.30	247.00	-1	6,830	-0.01%
2023/08/08	3.1	245.35	4	246.13	245.00	-0.9	6,867	-0.01%
2023/08/07	13	251.12	2	251.00	250.50	11	6,877	0.16%
2023/08/04	2	247.50	0.1	251.50	252.50	1.9	6,923	0.03%
2023/08/02	10.1	253.47	9.1	254.28	251.50	1.1	7,040	0.01%
2023/08/01	0.1	249.00	2	251.25	249.50	-2	7,091	-0.03%
2023/07/31	1.1	254.79	1	253.00	248.00	0.1	7,135	0.00%
2023/07/28	0	0.00	3	250.50	254.50	-3	7,229	-0.04%
2023/07/27	2.1	250.77	15	251.77	250.00	-12.9	7,271	-0.18%
2023/07/26	3	259.67	1.8	255.55	254.50	1.2	7,344	0.02%
2023/07/25	2.2	260.45	1	260.98	258.00	1.2	7,480	0.02%
2023/07/24	0.1	263.00	4	263.00	261.50	-3.9	7,518	-0.05%
2023/07/21	8.2	259.56	7	261.43	258.00	1.2	7,599	0.02%
2023/07/20	1.1	269.87	11	272.14	267.00	-9.9	7,689	-0.13%
2023/07/19	7	271.21	4.1	272.40	266.50	2.9	7,723	0.04%
2023/07/18	4.6	272.77	13.1	273.67	275.50	-8.4	7,678	-0.11%
2023/07/17	1	262.00	0	0.00	262.50	1	7,491	0.01%
2023/07/14	5	267.70	8	268.06	266.00	-3	7,540	-0.04%
2023/07/13	3	264.66	5	265.20	264.50	-2	7,468	-0.03%
2023/07/12	1	253.50	2.2	252.05	254.50	-1.2	7,352	-0.02%
2023/07/11	7	245.14	8	246.38	247.00	-1	7,336	-0.01%
2023/07/10	3	247.49	2	243.25	243.50	1	7,441	0.01%
2023/07/07	14.9	250.13	10	248.85	246.50	4.9	7,447	0.07%
2023/07/06	4.4	257.70	2.2	255.85	255.50	2.3	7,352	0.03%
2023/07/05	3.1	267.36	4.1	261.78	261.50	-1	7,356	-0.01%
2023/07/04	9.2	263.65	5.2	262.17	262.00	4	7,334	0.05%
2023/07/03	1	268.00	2	269.50	270.00	-1	7,384	-0.01%
2023/06/30	0.1	264.56	0	0.00	264.00	0.1	7,531	0.00%
2023/06/29	11.4	263.48	10	263.60	262.50	1.4	7,637	0.02%
2023/06/28	14.2	265.96	4	262.13	262.00	10.2	7,679	0.13%
2023/06/27	4	272.50	3	268.50	268.50	1	7,779	0.01%
2023/06/26	6	275.08	7	275.36	275.00	-1	7,818	-0.01%
2023/06/21	4	280.00	3	278.00	278.00	1	8,025	0.01%
2023/06/20	3.2	277.89	8	282.75	281.50	-4.9	8,127	-0.06%
2023/06/19	6	278.92	5	278.20	278.00	1	8,249	0.01%
2023/06/16	8.1	280.07	2	281.00	279.50	6	8,322	0.07%
2023/06/15	11	281.37	0.4	287.00	281.00	10.7	8,296	0.13%
2023/06/14	0.2	295.00	2	295.25	293.50	-1.8	8,249	-0.02%
2023/06/13	0.2	290.50	3.1	291.69	293.00	-3	8,253	-0.04%
2023/06/12	8	283.44	5	285.80	286.00	3	8,243	0.04%
2023/06/09	4	283.63	9	285.17	284.50	-5	8,308	-0.06%
2023/06/08	13.1	282.86	4.2	282.56	282.00	8.9	8,401	0.11%
2023/06/07	20.9	292.19	4.6	290.93	290.00	16.3	8,463	0.19%
2023/06/06	15.1	298.56	2	296.50	296.50	13.1	8,514	0.15%
2023/06/05	1	306.99	3	308.53	305.00	-2	8,504	-0.02%
2023/06/02	0.2	306.27	1.1	305.73	308.00	-0.9	8,495	-0.01%
2023/06/01	1	299.50	0	0.00	298.50	1	8,464	0.01%
2023/05/31	0.4	300.63	4.1	301.73	303.00	-3.7	8,667	-0.04%
2023/05/30	7.1	295.22	1	294.00	294.00	6.1	8,725	0.07%
2023/05/29	9.3	301.47	2	301.50	302.50	7.3	8,686	0.08%
2023/05/26	2.3	309.03	3.2	306.99	303.00	-0.9	8,597	-0.01%
2023/05/25	1.2	298.18	9.3	300.59	302.50	-8.1	8,464	-0.10%
2023/05/24	3.1	286.04	4	290.50	292.00	-0.9	8,223	-0.01%
2023/05/23	2	282.50	2	284.08	289.00	0	8,138	0.00%
2023/05/22	14	284.43	1	282.50	281.50	13	8,079	0.16%
2023/05/19	3	288.83	30.1	290.55	293.00	-27.1	7,965	-0.34%
2023/05/18	20	286.92	12.1	288.91	285.50	7.9	7,929	0.10%
2023/05/17	7	288.43	3	289.17	286.50	4	7,927	0.05%
2023/05/16	7	288.64	25.1	289.94	288.50	-18.1	7,854	-0.23%
2023/05/15	3	282.82	2	283.50	281.00	1	7,773	0.01%
2023/05/12	0	281.60	12	283.42	287.00	-12	7,789	-0.15%
2023/05/11	4	282.12	6	282.42	278.00	-2	7,758	-0.03%
2023/05/10	5	283.00	7.2	284.11	282.50	-2.2	7,761	-0.03%
2023/05/09	3.5	285.76	15	284.56	287.50	-11.5	7,767	-0.15%
2023/05/08	12.4	282.79	17.1	282.68	281.00	-4.8	7,773	-0.06%
2023/05/05	2	277.50	7	276.71	277.50	-5	7,758	-0.06%
2023/05/04	4	268.25	4	269.50	272.50	0	7,857	0.00%
2023/05/03	3.1	278.17	6.2	277.08	276.00	-3	7,900	-0.04%
2023/05/02	6.2	278.44	11.5	277.78	277.50	-5.3	7,915	-0.07%
2023/04/28	11	274.81	19.5	275.38	274.50	-8.5	7,942	-0.11%
2023/04/27	4.2	265.70	5	264.90	266.50	-0.8	7,815	-0.01%
2023/04/26	5.3	265.70	7.1	262.90	269.00	-1.8	7,812	-0.02%
2023/04/25	4.4	263.85	4	265.75	258.00	0.4	7,838	0.00%
2023/04/24	3.8	265.16	4	262.01	268.50	-0.2	7,743	0.00%
2023/04/21	5	259.50	2	262.50	260.00	3	7,734	0.04%
2023/04/20	1	257.50	0	0.00	255.00	1	7,732	0.01%
2023/04/19	7.5	258.03	1	255.01	254.00	6.5	7,858	0.08%
2023/04/18	1	263.49	0	0.00	263.00	1	7,907	0.01%
2023/04/17	7.1	260.64	7	262.79	264.50	0.1	8,079	0.00%
2023/04/14	4.2	263.16	6.1	263.03	263.00	-1.9	8,253	-0.02%
2023/04/13	5.8	268.30	2	265.00	264.00	3.8	8,265	0.05%
2023/04/12	2.1	272.07	3	274.83	274.50	-0.9	8,201	-0.01%
2023/04/11	4	275.75	1	274.00	274.00	3	8,246	0.04%
2023/04/10	2	272.75	1	274.00	275.50	1	8,270	0.01%
2023/04/07	2.1	274.27	1.1	274.66	274.00	0.9	8,272	0.01%
2023/04/06	7.1	274.08	1	273.50	274.50	6.1	8,283	0.07%
2023/03/31	10.1	283.27	9	286.17	283.00	1.1	8,310	0.01%
2023/03/30	3.1	279.63	4.1	279.17	281.00	-1	8,315	-0.01%
2023/03/29	4.1	272.63	1	275.50	272.00	3.1	8,478	0.04%
2023/03/28	6.3	277.49	5	275.10	273.50	1.3	8,836	0.01%
2023/03/27	17	285.35	16	285.16	285.50	1	8,862	0.01%
2023/03/24	15	285.60	22	286.50	286.50	-7	9,014	-0.08%
2023/03/23	8.1	276.62	7	278.21	280.50	1	8,871	0.01%
2023/03/22	22	276.55	15	276.50	275.50	7	8,921	0.08%
2023/03/21	9	267.78	17	267.44	269.00	-8	8,944	-0.09%
2023/03/20	0	0.00	3	264.17	262.50	-3	8,933	-0.03%
2023/03/16	4	261.00	4	261.13	259.00	0	9,229	0.00%
2023/03/15	3	261.00	4	263.63	259.50	-1	9,580	-0.01%
2023/03/14	14	261.79	19	261.92	260.00	-5	9,712	-0.05%
2023/03/13	13	259.54	33	262.09	266.00	-20	9,889	-0.20%
2023/03/10	32.6	263.30	7	265.71	260.00	25.6	9,931	0.26%
2023/03/09	3.2	266.56	65	267.92	266.50	-61.8	10,174	-0.61%
2023/03/08	4	259.38	9	261.33	263.00	-5	10,063	-0.05%
2023/03/07	4.2	258.95	6	258.50	258.50	-1.9	10,084	-0.02%
2023/03/06	16.5	262.24	10	262.03	261.00	6.6	10,128	0.06%
2023/03/03	21.1	259.64	29.7	260.24	259.00	-8.6	10,261	-0.08%
2023/03/02	4.1	250.60	5	246.40	250.50	-0.9	10,165	-0.01%
2023/03/01	3	232.17	4	238.50	240.50	-1	10,116	-0.01%
2023/02/24	7	237.36	3	239.50	235.00	4	10,158	0.04%
2023/02/23	2	242.24	3	241.33	243.00	-1	10,183	-0.01%
2023/02/22	6	240.83	5	242.20	240.00	1	10,408	0.01%
2023/02/21	0	0.00	2.2	247.27	247.00	-2.2	10,602	-0.02%
2023/02/20	1	246.00	0	0.00	244.00	1	10,845	0.01%
2023/02/17	1.5	245.17	0	0.00	245.50	1.5	11,153	0.01%
2023/02/16	11	246.45	22	245.89	247.50	-11	11,793	-0.09%
2023/02/15	17	240.59	5.3	240.71	244.00	11.7	11,900	0.10%
2023/02/14	1	238.00	2	240.50	238.50	-1	11,952	-0.01%
2023/02/13	1.1	235.92	0	236.00	233.00	1.1	12,322	0.01%
2023/02/10	6.3	238.51	2	237.50	237.00	4.3	12,572	0.03%
2023/02/09	1	243.50	2	242.25	243.00	-1	12,694	-0.01%
2023/02/08	5.2	244.11	1	244.50	244.00	4.2	12,976	0.03%
2023/02/07	1	241.99	1.1	244.36	244.00	-0.1	13,058	0.00%
2023/02/06	10.1	242.09	5	240.00	239.00	5.1	13,207	0.04%
2023/02/03	15.1	259.07	11	257.95	255.00	4.1	13,161	0.03%
2023/02/02	13	260.35	8	260.38	264.50	5	13,207	0.04%
2023/02/01	16	254.13	20.1	252.37	255.50	-4.1	13,225	-0.03%
2023/01/31	8	243.81	2	243.75	243.00	6	13,197	0.05%
2023/01/30	12.1	242.64	13.7	242.44	246.00	-1.6	13,404	-0.01%
2023/01/17	0.1	232.00	0	0.00	234.50	0.1	13,495	0.00%
2023/01/16	0	0.00	3.2	233.12	233.00	-3.2	13,839	-0.02%
2023/01/13	5.1	230.58	3	234.17	230.00	2.1	14,000	0.02%
2023/01/12	0	0.00	2	235.00	232.00	-2	14,152	-0.01%
2023/01/11	4	234.75	0	0.00	234.00	4	14,447	0.03%
2023/01/10	1	234.50	2	233.00	236.50	-1	14,660	-0.01%
2023/01/09	9.2	233.47	6	234.17	236.00	3.2	14,843	0.02%
2023/01/06	2	225.75	17.3	224.99	227.50	-15.3	14,819	-0.10%
2023/01/05	21	222.90	5.1	221.20	219.50	15.9	14,815	0.11%
2023/01/04	8.6	225.63	8.1	225.30	223.00	0.5	14,728	0.00%
2023/01/03	2	230.95	0.2	225.86	233.00	1.8	14,662	0.01%
2022/12/30	2	230.50	1	229.50	227.00	1	14,732	0.01%
2022/12/29	1	227.50	44.5	228.53	231.00	-43.5	14,768	-0.29%
2022/12/28	45.1	235.48	44	237.84	231.50	1.1	14,913	0.01%
2022/12/27	6	240.09	3.1	240.85	238.00	3	15,074	0.02%
2022/12/26	5	237.41	0	0.00	237.00	5	15,149	0.03%
2022/12/23	59	240.92	23	241.42	242.00	36	15,276	0.24%
2022/12/22	12.2	240.19	7.1	237.90	243.00	5.1	15,283	0.03%
2022/12/21	9.2	238.10	15	237.47	237.00	-5.8	15,279	-0.04%
2022/12/20	25.5	243.28	14	243.43	241.50	11.5	15,189	0.08%
2022/12/19	1.2	255.82	4	257.00	257.00	-2.8	14,930	-0.02%
2022/12/16	15.1	261.46	13	264.38	260.00	2.1	14,855	0.01%
2022/12/15	4.1	274.10	1.1	272.14	274.00	3	14,757	0.02%
2022/12/14	3	271.67	2.1	273.29	274.00	1	14,743	0.01%
2022/12/13	19.2	276.17	2	275.50	270.00	17.2	14,790	0.12%
2022/12/12	4	280.50	9	279.83	281.00	-5	14,675	-0.03%
2022/12/09	40	284.64	7	283.86	281.50	33	14,751	0.22%
2022/12/08	8	281.19	78	285.92	287.00	-70	14,641	-0.48%
2022/12/07	84.1	286.23	10	284.75	278.50	74.1	14,622	0.51%
2022/12/06	18.6	309.78	8	306.88	304.50	10.6	14,293	0.07%
2022/12/05	12.2	308.76	15	309.53	310.50	-2.8	14,155	-0.02%
2022/12/02	6	289.42	17	291.47	295.50	-11	13,957	-0.08%
2022/12/01	10	287.50	45	287.97	286.50	-35	13,977	-0.25%
2022/11/30	36	268.54	12	269.96	269.50	24	13,656	0.18%
2022/11/29	17	267.41	34	266.69	267.00	-17	13,768	-0.12%
2022/11/28	34	269.09	10	272.15	273.00	24	13,889	0.17%
2022/11/25	9	274.33	18	274.83	271.00	-9	14,066	-0.06%
2022/11/24	7.5	265.60	8	265.44	270.00	-0.5	13,891	0.00%
2022/11/23	7	262.79	6	260.75	259.00	1	13,814	0.01%
2022/11/22	3.1	260.65	5	262.50	262.00	-1.9	13,857	-0.01%
2022/11/21	2.1	258.79	1	260.00	261.00	1.1	13,867	0.01%
2022/11/18	20	262.28	49.4	260.76	258.00	-29.4	13,855	-0.21%
2022/11/17	28.1	269.14	8.8	270.04	267.50	19.3	13,777	0.14%
2022/11/16	11	267.23	17	269.85	272.50	-6	13,810	-0.04%
2022/11/15	17.1	265.50	11	264.91	270.50	6.1	13,909	0.04%
2022/11/14	16	266.47	47	258.84	263.00	-31	13,834	-0.22%
2022/11/11	0	0.00	5	256.50	256.50	-5	13,368	-0.04%
2022/11/10	5.1	232.41	4	233.63	233.50	1.1	13,309	0.01%
2022/11/09	44	234.23	44	228.93	234.50	0	13,340	0.00%
2022/11/08	27	220.83	10	221.40	219.00	17	13,260	0.13%
2022/11/07	8.2	215.94	36	216.49	214.50	-27.8	13,156	-0.21%
2022/11/04	11.1	213.30	11	215.14	217.00	0.1	13,147	0.00%
2022/11/03	22	215.25	2	214.75	217.00	20	12,958	0.15%
2022/11/02	1	213.50	8.3	213.98	217.50	-7.3	12,985	-0.06%
2022/11/01	4	209.63	3	211.00	208.50	1	12,849	0.01%
2022/10/31	3	211.83	54.8	211.71	211.50	-51.8	12,874	-0.40%
2022/10/28	15.1	209.43	6	208.08	208.50	9.1	12,879	0.07%
2022/10/27	7	204.29	2	204.00	207.00	5	12,750	0.04%
2022/10/26	9.2	202.33	11	200.95	199.50	-1.8	12,741	-0.01%
2022/10/25	36	208.42	14.2	208.79	207.00	21.9	12,665	0.17%
2022/10/24	11.1	206.52	23	208.02	207.50	-12	12,654	-0.09%
2022/10/21	55	201.32	5	198.90	195.00	50	12,710	0.39%
2022/10/20	8.1	198.41	4	199.50	199.50	4.1	12,735	0.03%
2022/10/19	10	206.25	29	208.59	205.00	-19	12,665	-0.15%
2022/10/18	5.1	197.88	10.1	200.71	201.00	-5	12,497	-0.04%
2022/10/17	9.3	190.43	20	190.58	195.00	-10.7	12,474	-0.09%
2022/10/14	21	192.26	2	193.75	195.50	19	12,509	0.15%
2022/10/13	9.5	183.76	9.4	181.12	178.00	0.1	12,619	0.00%
2022/10/12	2.3	189.09	0.1	190.00	189.00	2.2	12,571	0.02%
2022/10/11	7.1	193.85	27	195.94	187.50	-19.9	12,616	-0.16%
2022/10/07	9.2	204.25	2	204.00	204.00	7.2	12,604	0.06%
2022/10/06	2.4	202.88	14	204.82	207.00	-11.6	12,628	-0.09%
2022/10/05	15	203.67	14	201.71	200.50	1	12,668	0.01%
2022/10/04	16.1	196.73	2	197.25	198.00	14.1	12,570	0.11%
2022/10/03	2	188.00	2	189.75	188.50	0	12,519	0.00%
2022/09/29	6.1	188.01	8	187.88	186.00	-2	12,684	-0.02%
2022/09/28	4.6	189.70	8.3	191.17	187.00	-3.7	12,715	-0.03%
2022/09/27	5	196.20	2	197.25	200.00	3	12,759	0.02%
2022/09/26	1.1	194.09	1	194.50	193.00	0.1	12,737	0.00%
2022/09/23	3	206.50	0	0.00	205.00	3	12,722	0.02%
2022/09/22	5.6	207.96	3	208.17	207.00	2.6	12,698	0.02%
2022/09/21	1.4	219.57	1.1	217.82	216.00	0.3	12,641	0.00%
2022/09/20	8	217.44	6.1	219.47	220.50	1.9	12,644	0.02%
2022/09/19	0	0.00	4.1	222.52	222.00	-4.1	12,513	-0.03%
2022/09/16	3.7	223.24	2.2	223.48	221.50	1.5	12,492	0.01%
2022/09/15	6.4	232.87	1.1	229.67	228.00	5.3	12,403	0.04%
2022/09/14	2.1	226.59	13	228.54	229.50	-11	12,408	-0.09%
2022/09/13	0	0.00	3	240.50	240.00	-3	12,285	-0.02%
2022/09/12	7	248.43	1	247.00	246.50	6	12,262	0.05%
2022/09/08	1.1	245.73	0	0.00	242.00	1.1	12,336	0.01%
2022/09/07	12	241.95	10	243.25	242.00	2	12,397	0.02%
2022/09/06	1	254.00	3.2	250.04	250.50	-2.2	12,319	-0.02%
2022/09/05	3	249.83	2	249.50	247.50	1	12,305	0.01%
2022/09/02	8	246.25	4	244.75	243.00	4	12,206	0.03%
2022/09/01	52.1	252.52	5	245.40	244.50	47.1	12,032	0.39%
2022/08/31	5	267.20	6	269.00	270.50	-1	11,794	-0.01%
2022/08/30	4	266.00	4	266.01	267.50	0	11,767	0.00%
2022/08/29	13.1	261.24	5	261.10	266.50	8.1	11,715	0.07%
2022/08/26	37	280.30	27	280.84	278.00	10	11,605	0.09%
2022/08/25	16	274.13	4	275.63	276.00	12	11,562	0.10%
2022/08/24	6	272.08	5	270.50	270.00	1	11,603	0.01%
2022/08/23	14	279.04	16	279.59	274.00	-2	11,453	-0.02%
2022/08/22	28	297.39	21.2	291.83	288.00	6.8	11,245	0.06%
2022/08/19	62.1	291.17	138.1	287.36	295.00	-76	10,925	-0.70%	大賣/
2022/08/18	22	275.77	5.4	278.11	281.50	16.6	10,763	0.15%
2022/08/17	18	280.28	50	281.58	278.00	-32	10,705	-0.30%
2022/08/16	20	280.08	16.1	280.03	277.00	3.9	10,591	0.04%
2022/08/15	3.5	274.99	30.3	276.15	282.00	-26.8	10,432	-0.26%
2022/08/12	38.1	261.27	10	259.65	261.50	28.1	10,094	0.28%
2022/08/11	32	256.52	48	254.75	254.00	-16	9,930	-0.16%
2022/08/10	6.2	251.31	2	249.50	245.50	4.2	9,778	0.04%
2022/08/09	2.3	249.39	4	249.00	249.00	-1.7	9,654	-0.02%
2022/08/08	11	240.55	4	243.75	246.50	7	9,525	0.07%
2022/08/05	29	245.31	9	244.72	244.00	20	9,468	0.21%
2022/08/04	7	233.14	5	233.80	234.50	2	9,353	0.02%
2022/08/03	1.2	235.88	11	234.14	234.00	-9.8	9,176	-0.11%
2022/08/02	6.2	233.60	4	235.50	238.00	2.2	9,128	0.02%
2022/08/01	13	241.22	6	240.83	243.50	7	8,992	0.08%
2022/07/29	7.3	242.25	6	242.92	240.50	1.3	8,840	0.01%
2022/07/28	17.5	243.13	8	245.13	238.50	9.5	8,673	0.11%
2022/07/27	4	256.63	5.1	262.92	263.50	-1.1	8,248	-0.01%
2022/07/26	43.2	263.63	7.1	260.43	254.50	36.1	7,993	0.45%
2022/07/25	7	276.93	2	275.25	272.00	5	7,811	0.06%
2022/07/22	23	282.89	8.2	280.81	278.50	14.9	7,679	0.19%
2022/07/21	7.2	275.88	7	279.36	282.00	0.2	7,498	0.00%
2022/07/20	4	264.75	5.2	267.58	266.50	-1.2	7,230	-0.02%
2022/07/19	4	258.25	3	255.00	253.00	1	7,063	0.01%
2022/07/18	12	260.33	10	259.40	259.00	2	7,012	0.03%
2022/07/15	1	250.50	3	253.83	253.50	-2	6,872	-0.03%
2022/07/14	9	236.17	2	244.25	247.00	7	6,744	0.10%
2022/07/13	5	249.60	3	246.50	242.00	2	6,583	0.03%
2022/07/12	7.1	239.43	62.1	241.04	238.50	-55.1	6,465	-0.85%
2022/07/11	6.2	254.72	41	250.04	248.50	-34.8	6,373	-0.55%
2022/07/08	108.1	260.05	36	259.32	262.00	72.1	6,216	1.16%	大買/
2022/07/07	6.1	249.19	6	247.08	251.50	0.1	5,992	0.00%
2022/07/06	22.1	250.95	2	246.00	243.00	20.1	5,833	0.34%
2022/07/05	9	241.89	8	240.00	247.00	1	5,761	0.02%
2022/07/04	4	250.75	4	251.13	244.00	0	5,570	0.00%
2022/07/01	13.2	254.14	13	250.15	244.00	0.2	5,428	0.00%
2022/06/30	1	261.50	1	265.00	260.50	0	5,294	0.00%
2022/06/29	3	273.67	4	273.13	273.50	-1	5,213	-0.02%
2022/06/28	1	289.05	1	290.50	289.50	0	5,134	0.00%
2022/06/27	0	0.00	2	312.50	312.50	-2	5,099	-0.04%
2022/06/24	5	291.20	3	285.00	284.50	2	5,038	0.04%
2022/06/23	2	289.50	2	290.50	286.50	0	4,981	0.00%
2022/06/22	2.1	299.21	3.1	294.72	294.00	-1	4,931	-0.02%
2022/06/21	0	313.00	1	309.00	314.00	-1	4,846	-0.02%
2022/06/20	3.1	304.84	44	302.27	299.00	-40.9	4,812	-0.85%
2022/06/17	2	313.75	3	317.00	316.00	-1	4,736	-0.02%
2022/06/16	8.3	326.60	5.1	325.95	316.00	3.2	4,613	0.07%
2022/06/15	6.2	332.29	6	330.08	329.50	0.2	4,489	0.00%
2022/06/14	0	0.00	1	343.50	343.00	-1	4,421	-0.02%
2022/06/13	3.1	349.33	11	348.59	345.00	-7.9	4,377	-0.18%
2022/06/10	2.3	360.87	10	359.00	365.00	-7.7	4,379	-0.18%
2022/06/09	10	374.00	0	0.00	372.00	10	4,350	0.23%
2022/06/08	2	371.00	22	366.34	365.00	-20	4,333	-0.46%
2022/06/07	2	366.00	0	0.00	367.50	2	4,335	0.05%
2022/06/06	0	378.50	1	376.01	373.00	-1	4,331	-0.02%
2022/06/02	5	369.80	5.2	366.17	372.00	-0.2	4,373	-0.01%
2022/06/01	8	374.82	0	0.00	371.00	8	4,385	0.18%
2022/05/31	1	391.01	1	394.50	394.50	0	4,295	0.00%
2022/05/30	1	385.50	6	392.08	395.00	-5	4,324	-0.12%
2022/05/27	1	374.50	3	376.67	376.50	-2	4,282	-0.05%
2022/05/26	2	376.24	2	374.25	368.00	0	4,372	0.00%
2022/05/25	7	375.64	27	373.85	381.00	-20	4,314	-0.46%
2022/05/24	2	383.53	0	0.00	380.00	2	4,219	0.05%
2022/05/23	3	397.51	0	0.00	397.50	3	4,195	0.07%
2022/05/20	0.1	405.16	0	0.00	401.50	0.1	4,207	0.00%
2022/05/19	1.1	402.57	10	398.50	407.50	-8.9	4,241	-0.21%
2022/05/18	1.1	412.02	1	416.00	414.00	0.1	4,263	0.00%
2022/05/17	1.2	402.67	2	407.25	407.50	-0.8	4,259	-0.02%
2022/05/16	2	407.00	3	412.17	401.00	-1	4,301	-0.02%
2022/05/13	1	390.00	5	393.70	398.00	-4	4,277	-0.09%
2022/05/12	4.3	387.17	0	385.00	381.00	4.3	4,265	0.10%
2022/05/11	1	402.49	0	0.00	391.00	1	4,229	0.02%
2022/05/10	4	398.63	1.1	388.32	404.00	2.9	4,228	0.07%
2022/05/09	1	397.50	2	402.50	395.00	-1	4,273	-0.02%
2022/05/06	4	397.50	1	401.03	401.50	3	4,351	0.07%
2022/05/05	3	414.00	7	419.29	418.00	-4	4,332	-0.09%
2022/05/04	12	406.58	0	0.00	398.50	12	4,312	0.28%
2022/05/03	1	402.50	3	401.00	399.50	-2	4,350	-0.05%
2022/04/29	1	401.00	1	408.00	404.00	0	4,417	0.00%
2022/04/28	9.3	401.69	8	399.44	395.00	1.3	4,424	0.03%
2022/04/27	10	404.70	8	405.50	409.00	2	4,415	0.05%
2022/04/26	0	0.00	3	409.00	406.00	-3	4,382	-0.07%
2022/04/25	1	405.00	20	403.48	406.50	-19	4,401	-0.43%
2022/04/22	9	437.62	0	0.00	434.50	9	4,379	0.21%
2022/04/21	1	456.50	2	462.00	462.50	-1	4,380	-0.02%
2022/04/20	0	0.00	1	455.00	458.50	-1	4,406	-0.02%
2022/04/19	0	450.00	0	0.00	449.00	0	4,421	0.00%
2022/04/18	1	422.00	25	426.14	440.50	-24	4,468	-0.54%
2022/04/15	6	448.17	0	0.00	441.00	6	4,550	0.13%
2022/04/14	0	0.00	1	467.00	467.00	-1	4,539	-0.02%
2022/04/13	2	462.00	2	463.25	466.00	0	4,553	0.00%
2022/04/12	23	459.28	4	455.50	454.00	19	4,575	0.42%
2022/04/11	8.1	470.09	0	0.00	455.00	8.1	4,551	0.18%
2022/04/08	6	506.00	2	499.00	498.00	4	4,520	0.09%
2022/04/07	1	511.04	4	519.50	509.00	-3	4,488	-0.07%
2022/04/06	5	508.60	0	0.00	516.00	5	4,446	0.11%
2022/03/30	0	0.00	23.1	537.89	537.00	-23.1	4,433	-0.52%
2022/03/29	0	519.00	4	517.00	522.00	-4	4,437	-0.09%
2022/03/28	2	510.50	0	0.00	511.00	2	4,429	0.05%
2022/03/25	0	514.57	2	518.50	518.00	-2	4,437	-0.04%
2022/03/24	2	509.00	2	509.50	508.00	0	4,422	0.00%
2022/03/23	0.1	514.67	2	514.00	514.00	-1.9	4,439	-0.04%
2022/03/22	0	0.00	1.2	490.27	490.00	-1.2	4,435	-0.03%
2022/03/21	2	490.00	1.2	488.00	488.50	0.9	4,483	0.02%
2022/03/18	4.1	478.19	1	479.50	480.50	3.1	4,509	0.07%
2022/03/17	0	488.00	4	488.13	489.50	-4	4,508	-0.09%
2022/03/16	2.1	471.95	1	455.50	460.00	1.1	4,481	0.02%
2022/03/15	2.3	456.82	3	468.50	458.50	-0.8	4,464	-0.02%
2022/03/14	1.2	477.89	0	0.00	485.00	1.2	4,419	0.03%
2022/03/11	2	493.25	1	485.50	489.00	1	4,433	0.02%
2022/03/10	3	499.17	44	496.24	498.50	-41	4,467	-0.92%
2022/03/09	2	485.76	2.3	486.22	486.50	-0.3	4,471	-0.01%
2022/03/08	3	484.84	1.2	497.22	475.50	1.9	4,524	0.04%
2022/03/07	6.7	502.24	3	496.17	494.50	3.7	4,516	0.08%
2022/03/04	1	540.00	2	542.49	547.00	-1	4,550	-0.02%
2022/03/03	10	547.60	47	538.70	535.00	-37	4,564	-0.81%
2022/03/02	1	535.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	5	539.80	8.1	543.88	539.00	-3.1	4,670	-0.07%
2022/02/25	5	529.20	5.1	531.00	524.00	-0.1	4,634	0.00%
2022/02/24	2	520.50	2	525.00	512.00	0	4,608	0.00%
2022/02/23	5	525.60	4	527.25	529.00	1	4,578	0.02%
2022/02/22	6.1	519.25	5.1	518.86	521.00	1.1	4,598	0.02%
2022/02/21	1	532.00	1	534.00	533.00	0	4,628	0.00%
2022/02/18	2	526.02	5.2	533.27	536.00	-3.1	4,626	-0.07%
2022/02/17	0.1	523.90	0	0.00	525.00	0.1	4,648	0.00%
2022/02/16	2.1	529.78	5	525.20	528.00	-2.9	4,739	-0.06%
2022/02/15	1	505.00	1	508.00	502.00	0	4,807	0.00%
2022/02/14	3.1	500.79	2	498.50	496.00	1.1	4,926	0.02%
2022/02/11	2	512.14	1	517.00	514.00	1	5,001	0.02%
2022/02/10	2	523.50	0	0.00	516.00	2	5,059	0.04%
2022/02/09	3	511.33	6	519.67	526.00	-3	5,105	-0.06%
2022/02/08	0	492.50	4	499.88	506.00	-4	5,149	-0.08%
2022/02/07	0	477.50	0	0.00	478.00	0	5,192	0.00%
2022/01/26	0	0.00	0	480.50	472.00	0	5,269	0.00%
2022/01/25	7	479.29	1	480.00	477.00	6	5,410	0.11%
2022/01/21	7	502.14	2	496.75	490.50	5	5,596	0.09%
2022/01/20	2	514.46	6	521.00	526.00	-4	5,627	-0.07%
2022/01/19	10	524.40	4	521.25	519.00	6	5,821	0.10%
2022/01/18	2	540.00	1	538.05	545.00	1	5,860	0.02%
2022/01/17	17	529.06	4	522.75	528.00	13	5,876	0.22%
2022/01/14	6	503.68	3	507.67	514.00	3	5,944	0.05%
2022/01/13	12	507.94	3.1	514.13	520.00	8.9	6,018	0.15%
2022/01/12	1.1	506.52	1.1	511.82	505.00	-0.1	6,150	0.00%
2022/01/11	0	514.00	0	0.00	509.00	0	6,285	0.00%
2022/01/10	13	527.31	3.2	538.09	517.00	9.8	6,323	0.16%
2022/01/07	4.1	560.95	2.2	560.09	558.00	1.9	6,329	0.03%
2022/01/06	3.1	579.62	2	581.00	573.00	1.1	6,406	0.02%
2022/01/05	2	587.00	2	588.50	589.00	0	6,501	0.00%
2022/01/04	3	584.36	5	590.80	585.00	-2	6,518	-0.03%
2022/01/03	64	588.89	3.1	587.19	583.00	60.9	6,579	0.93%
2021/12/30	3	570.00	2	574.50	572.00	1	6,628	0.02%
2021/12/29	1	569.00	2.3	567.78	569.00	-1.3	6,716	-0.02%
2021/12/28	4	570.00	2	572.50	572.00	2	6,892	0.03%
2021/12/27	3	574.00	14	576.86	576.00	-11	6,985	-0.16%
2021/12/24	7.1	574.83	0	0.00	567.00	7.1	7,055	0.10%
2021/12/23	9	577.00	17.3	580.03	573.00	-8.3	7,209	-0.11%
2021/12/22	5	575.00	4.2	577.13	571.00	0.9	7,317	0.01%
2021/12/21	5	574.80	6	573.34	577.00	-1	7,389	-0.01%
2021/12/20	25	572.56	6	567.83	565.00	19	7,459	0.25%
2021/12/17	13	575.46	2	574.00	565.00	11	7,547	0.15%
2021/12/16	60	585.72	4	571.50	572.00	56	7,602	0.74%
2021/12/15	40	573.95	5	564.60	575.00	35	7,603	0.46%
2021/12/14	3.1	560.70	3	556.67	556.00	0.1	7,611	0.00%
2021/12/13	1	573.00	1	574.00	574.00	0	7,668	0.00%
2021/12/10	1.1	581.49	1.2	574.19	572.00	-0.1	7,717	0.00%
2021/12/09	1	590.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	3	593.00	1	599.00	585.00	2	7,744	0.03%
2021/12/07	1	594.88	1.1	584.43	586.00	0	7,757	0.00%
2021/12/06	4.3	590.50	0	0.00	581.00	4.3	7,771	0.05%
2021/12/03	2	600.50	3	604.67	601.00	-1	7,856	-0.01%
2021/12/02	4.3	597.44	2	598.99	590.00	2.3	7,958	0.03%
2021/12/01	6	612.66	5	613.00	608.00	1	8,101	0.01%
2021/11/30	4	616.74	57	617.56	626.00	-53	8,105	-0.65%
2021/11/29	5	582.80	54	581.20	584.00	-49	8,059	-0.61%
2021/11/26	34	583.21	3	583.00	585.00	31	8,084	0.38%
2021/11/25	5	572.82	38.1	576.58	579.00	-33.1	8,020	-0.41%
2021/11/24	27	577.22	10	570.10	566.00	17	8,127	0.21%
2021/11/23	2	551.50	3.3	556.68	558.00	-1.3	8,264	-0.02%
2021/11/22	1	543.00	21	546.52	561.00	-20	8,299	-0.24%
2021/11/19	32	554.00	1	551.99	548.00	31	8,432	0.37%
2021/11/18	6.1	549.01	54	547.35	548.00	-47.9	8,499	-0.56%
2021/11/17	6	558.84	22	559.91	560.00	-16	8,526	-0.19%
2021/11/16	2.1	563.80	62	554.31	561.00	-59.9	8,574	-0.70%
2021/11/15	4.1	567.30	2	572.00	562.00	2.1	8,567	0.02%
2021/11/12	33	582.61	31	578.81	574.00	2	8,598	0.02%
2021/11/11	0	565.00	40	570.00	576.00	-40	8,569	-0.47%
2021/11/10	15	548.20	25	547.28	555.00	-10	8,532	-0.12%
2021/11/09	22.1	544.90	77	544.08	542.00	-54.9	8,549	-0.64%
2021/11/08	5.2	541.00	2	539.00	536.00	3.2	8,522	0.04%
2021/11/05	3	551.00	3	551.33	558.00	0	8,506	0.00%
2021/11/04	3	540.33	3.1	550.65	535.00	-0.1	8,427	0.00%
2021/11/03	7.1	519.22	6	520.50	530.00	1.1	8,376	0.01%
2021/11/02	58	531.55	7	534.27	526.00	51	8,331	0.61%
2021/11/01	14	523.14	74	515.61	514.00	-60	8,267	-0.73%
2021/10/29	11	475.95	12.2	486.49	490.50	-1.2	8,313	-0.01%
2021/10/28	24	473.96	15	467.00	465.50	9	8,216	0.11%
2021/10/27	20	458.01	31	462.69	470.50	-11	8,151	-0.13%
2021/10/26	4	447.88	28	445.09	440.50	-24	7,978	-0.30%
2021/10/25	22.1	442.05	12	436.54	442.00	10.1	8,045	0.12%
2021/10/22	14	439.61	11	445.73	440.50	3	8,096	0.04%
2021/10/21	15	438.60	3	429.83	430.00	12	8,048	0.15%
2021/10/20	15	450.83	6	452.25	456.50	9	8,036	0.11%
2021/10/19	17	439.29	14.2	436.70	450.50	2.8	7,971	0.03%
2021/10/18	13	417.77	4	412.46	412.00	9	7,845	0.11%
2021/10/15	6	407.00	4.5	411.57	413.50	1.5	7,803	0.02%
2021/10/14	16.1	397.34	10	398.60	392.50	6.1	7,727	0.08%
2021/10/13	12	401.19	6	395.92	393.00	6	7,675	0.08%
2021/10/12	3	423.00	2	426.25	418.50	1	7,620	0.01%
2021/10/08	5	434.70	3	430.83	430.00	2	7,639	0.03%
2021/10/07	12	425.33	5	429.11	431.00	7	7,595	0.09%
2021/10/06	5.1	416.13	4	408.13	407.00	1.1	7,534	0.01%
2021/10/05	14	400.75	4	401.63	425.00	10	7,507	0.13%
2021/10/04	16.2	417.16	5	406.50	401.50	11.2	7,422	0.15%
2021/10/01	15.2	429.10	6.6	428.19	423.00	8.5	7,494	0.11%
2021/09/30	9	427.61	7	419.04	435.00	2	7,545	0.03%
2021/09/29	22.4	435.04	5	421.70	419.00	17.4	7,446	0.23%
2021/09/28	32	451.30	22	444.30	463.00	10	7,375	0.14%
2021/09/27	4.3	468.95	4	467.13	461.00	0.3	7,334	0.00%
2021/09/24	5.2	470.61	24	470.96	473.00	-18.8	7,293	-0.26%
2021/09/23	2	466.00	13	464.73	469.50	-11	7,221	-0.15%
2021/09/22	16.1	449.74	6.1	445.50	443.00	10	7,174	0.14%
2021/09/17	5	455.80	6	453.50	460.00	-1	7,178	-0.01%
2021/09/16	1	448.04	25.1	456.98	449.00	-24.1	7,207	-0.33%
2021/09/15	21	441.76	1	442.00	448.50	20	7,272	0.28%
2021/09/14	21	445.05	11.1	440.52	444.00	9.9	7,355	0.13%
2021/09/13	1	427.50	1	432.00	434.00	0	7,539	0.00%
2021/09/10	35	425.10	3	429.83	433.00	32	7,642	0.42%
2021/09/09	1	414.00	2	419.25	420.50	-1	7,689	-0.01%
2021/09/08	34	428.63	2.3	410.06	410.00	31.8	7,719	0.41%
2021/09/07	55	437.67	55	433.30	438.50	0	7,636	0.00%
2021/09/06	4.3	445.78	55	446.96	453.50	-50.7	7,514	-0.67%
2021/09/03	0	0.00	2	421.75	427.00	-2	7,378	-0.03%
2021/09/02	12	423.67	11	418.77	413.00	1	7,455	0.01%
2021/09/01	2	425.00	11	425.18	426.00	-9	7,564	-0.12%
2021/08/31	2	418.00	1.1	421.02	421.50	1	7,632	0.01%
2021/08/30	9	418.67	1	422.38	420.50	8	7,856	0.10%
2021/08/27	4	402.63	10.2	405.18	413.00	-6.2	7,882	-0.08%
2021/08/26	4	384.75	2	380.25	379.50	2	7,929	0.03%
2021/08/25	2	378.75	5	389.40	387.50	-3	7,950	-0.04%
2021/08/24	3	373.17	1	367.50	369.50	2	7,916	0.03%
2021/08/23	0	0.00	2	381.00	387.00	-2	8,053	-0.02%
2021/08/20	1	375.00	0	0.00	365.00	1	8,070	0.01%
2021/08/19	1	361.50	1	367.50	360.00	0	8,102	0.00%
2021/08/18	2	356.50	4	356.75	373.50	-2	8,165	-0.02%
2021/08/17	3.1	369.31	3.8	357.33	352.00	-0.8	8,221	-0.01%
2021/08/16	12	373.38	3	373.33	375.50	9	8,285	0.11%
2021/08/13	23.1	385.85	6.3	382.98	380.00	16.8	8,408	0.20%
2021/08/12	1.1	389.48	1	394.50	400.50	0.1	8,396	0.00%
2021/08/11	3	393.50	5.2	388.61	385.00	-2.2	8,478	-0.03%
2021/08/10	13	403.04	3	405.50	401.00	10	8,727	0.11%
2021/08/09	8.1	416.44	7	422.07	402.50	1.1	9,021	0.01%
2021/08/06	6	402.00	6	404.92	416.00	0	9,206	0.00%
2021/08/05	1.1	405.64	6	409.25	414.50	-5	9,399	-0.05%
2021/08/04	18	413.06	18.3	405.45	396.00	-0.3	9,662	0.00%
2021/08/03	17.1	399.29	9.2	397.75	405.50	7.9	9,629	0.08%
2021/08/02	6	390.92	1	403.00	389.50	5	9,681	0.05%
2021/07/30	5	404.40	4.3	409.91	397.00	0.7	9,818	0.01%
2021/07/29	7	410.76	9.9	406.65	416.00	-2.9	9,932	-0.03%
2021/07/28	18	377.86	6	383.75	383.50	12	9,954	0.12%
2021/07/27	5.4	378.29	8.1	377.62	375.50	-2.7	10,059	-0.03%
2021/07/26	29.2	384.42	29	386.78	385.50	0.2	10,058	0.00%
2021/07/23	14.3	420.24	6	395.50	391.50	8.3	10,051	0.08%
2021/07/22	0	421.00	1	424.47	427.50	-1	10,131	-0.01%
2021/07/21	2.1	416.19	2	420.45	409.00	0.1	10,227	0.00%
2021/07/20	4.1	419.39	14	422.25	418.50	-9.9	10,396	-0.10%
2021/07/19	3.1	423.94	0	0.00	420.00	3.1	10,432	0.03%
2021/07/16	13	423.12	2.2	432.53	436.00	10.9	10,488	0.10%
2021/07/15	12.2	423.14	1	420.61	419.50	11.1	10,505	0.11%
2021/07/14	1	435.00	4	432.87	434.00	-3	10,527	-0.03%
2021/07/13	1.1	419.63	2.2	432.56	420.00	-1.1	10,581	-0.01%
2021/07/12	1	423.99	1	427.50	428.00	0	10,654	0.00%
2021/07/09	21	425.28	4	418.63	418.00	17	10,783	0.16%
2021/07/08	21.1	425.80	23.1	436.14	419.00	-1.9	10,861	-0.02%
2021/07/07	65	432.88	38.4	429.62	424.50	26.6	10,779	0.25%
2021/07/06	19	409.55	7	407.57	407.50	12	10,703	0.11%
2021/07/05	83.1	401.29	5.1	404.58	406.00	78	10,729	0.73%
2021/07/02	5	384.50	9.2	389.98	391.50	-4.2	10,733	-0.04%
2021/07/01	3.5	381.74	31	378.05	379.00	-27.5	10,827	-0.25%
2021/06/30	32.1	389.44	1.1	389.45	389.50	31	10,896	0.28%
2021/06/29	1.1	386.66	1	390.50	389.00	0.1	11,072	0.00%
2021/06/28	3.2	391.18	2.1	388.73	387.50	1.1	11,215	0.01%
2021/06/25	4.2	394.12	3	395.21	393.00	1.1	11,430	0.01%
2021/06/24	6	401.92	9	405.95	402.50	-3	11,444	-0.03%
2021/06/23	6	397.74	8.1	394.69	394.00	-2.1	11,434	-0.02%
2021/06/22	1.1	369.85	8	385.37	387.00	-7	11,496	-0.06%
2021/06/21	6.1	367.02	3	360.52	358.50	3.1	11,504	0.03%
2021/06/18	2	356.77	3	359.00	359.50	-1	11,641	-0.01%
2021/06/17	2	344.75	8.1	351.34	354.50	-6.1	11,625	-0.05%
2021/06/16	3.1	345.79	3	342.50	340.50	0.1	11,770	0.00%
2021/06/15	5.1	347.45	0	0.00	347.00	5.1	11,979	0.04%
2021/06/11	6.1	350.33	7.1	346.76	345.50	-1	12,086	-0.01%
2021/06/10	39.1	355.33	38	351.34	348.50	1.1	12,066	0.01%
2021/06/09	2.1	358.06	103.3	356.56	361.50	-101.2	12,014	-0.84%	大賣/鉅額交易
2021/06/08	3.1	355.79	26	353.35	350.00	-23	12,086	-0.19%
2021/06/07	7.1	349.72	5	350.30	352.00	2.1	12,149	0.02%
2021/06/04	26	342.79	10.4	341.48	341.00	15.7	12,164	0.13%
2021/06/03	4.3	328.72	14	332.21	335.50	-9.7	12,286	-0.08%
2021/06/02	2.1	319.56	2	327.50	319.50	0.1	12,406	0.00%
2021/06/01	19	327.76	7	327.64	326.00	12	12,809	0.09%
2021/05/31	49	323.85	17.7	330.31	330.50	31.3	12,903	0.24%
2021/05/28	11	317.05	4.3	317.00	313.00	6.7	12,973	0.05%
2021/05/27	13	314.88	2	311.25	318.00	11	13,120	0.08%
2021/05/26	5	318.00	3	318.67	318.00	2	13,659	0.01%
2021/05/25	32	326.34	12	331.33	323.00	20	13,888	0.14%
2021/05/24	12	318.71	3	318.83	322.50	9	14,179	0.06%
2021/05/21	1.3	313.00	6	306.42	315.00	-4.7	14,241	-0.03%
2021/05/20	10	296.85	7	294.71	292.00	3	14,242	0.02%
2021/05/19	3	311.83	11	307.91	303.50	-8	14,320	-0.06%
2021/05/18	40.1	314.53	9	312.50	310.00	31.1	14,420	0.22%
2021/05/17	33	295.89	35	295.29	302.00	-2	14,416	-0.01%
2021/05/14	3	295.83	26.1	294.74	290.00	-23.1	14,577	-0.16%
2021/05/13	24	272.33	6.2	282.16	283.50	17.8	14,722	0.12%
2021/05/12	5	265.70	4	268.63	268.50	1	14,720	0.01%
2021/05/11	8	290.19	36	283.51	279.50	-28	14,604	-0.19%
2021/05/10	2	315.50	1	323.50	307.00	1	14,629	0.01%
2021/05/07	3	311.17	5	310.90	318.00	-2	14,693	-0.01%
2021/05/06	32	296.64	9.1	306.75	305.00	23	14,811	0.15%
2021/05/05	14.3	303.35	262	294.97	289.00	-247.7	14,962	-1.66%	大賣/鉅額交易
2021/05/04	15	304.10	111	301.81	308.00	-96	15,155	-0.63%	大賣/
2021/05/03	1.3	301.31	0	0.00	298.50	1.3	15,361	0.01%
2021/04/29	1	320.50	19	317.18	318.50	-18	15,576	-0.12%
2021/04/28	69	315.81	74.1	318.23	316.00	-5.1	15,722	-0.03%
2021/04/27	11.2	304.43	18.2	306.68	307.50	-7	15,651	-0.04%
2021/04/26	34.7	317.85	3	307.33	305.50	31.7	15,604	0.20%
2021/04/23	15	324.10	6	323.08	324.50	9	15,471	0.06%
2021/04/22	52	317.77	52	322.06	315.50	0	15,551	0.00%
2021/04/21	7	318.07	3	321.67	316.00	4	15,609	0.03%
2021/04/20	10.1	317.39	4.1	322.01	320.50	6	15,797	0.04%
2021/04/19	17.1	324.08	10.2	329.82	319.50	6.9	15,976	0.04%
2021/04/16	18.1	336.84	0	0.00	332.50	18.1	16,094	0.11%
2021/04/15	21.2	333.94	5.2	331.86	341.50	16.1	16,156	0.10%
2021/04/14	33.3	321.09	0	317.00	315.50	33.2	16,343	0.20%
2021/04/13	6.2	328.28	7	331.57	320.00	-0.9	16,600	-0.01%
2021/04/12	4.3	330.62	3	327.33	323.00	1.3	17,156	0.01%
2021/04/09	106.1	337.32	6.3	340.31	334.50	99.8	17,408	0.57%	大買/
2021/04/08	3.3	332.56	134.1	332.15	332.50	-130.8	17,517	-0.75%	大賣/鉅額交易
2021/04/07	26.2	344.44	1	340.50	340.50	25.2	17,676	0.14%
2021/04/06	4.1	357.13	7	353.00	351.00	-2.9	17,697	-0.02%
2021/04/01	11	352.86	61.1	354.24	351.50	-50.1	17,728	-0.28%
2021/03/31	55.2	351.32	47	350.22	354.00	8.2	17,659	0.05%
2021/03/30	4	354.00	31.4	347.97	356.00	-27.4	17,607	-0.16%
2021/03/29	20.1	333.19	3	338.83	332.00	17.1	17,594	0.10%
2021/03/26	14	327.71	22	337.04	335.50	-8	17,648	-0.05%
2021/03/25	30	324.02	8	329.99	318.00	22	17,696	0.12%
2021/03/24	16	317.88	20.2	327.31	326.00	-4.2	17,729	-0.02%
2021/03/23	4.1	322.08	9	320.78	305.50	-4.9	17,862	-0.03%
2021/03/22	2	303.25	1	307.00	306.50	1	17,897	0.01%
2021/03/19	11	304.55	4	309.00	307.00	7	18,207	0.04%
2021/03/18	6	309.17	14.1	309.47	312.50	-8.1	18,415	-0.04%
2021/03/17	30	298.63	12	298.63	299.00	18	19,046	0.09%
2021/03/16	24.1	294.69	23	296.30	293.50	1.1	19,039	0.01%
2021/03/15	32	293.89	30	293.97	296.00	2	19,156	0.01%
2021/03/12	13	297.46	15	297.87	292.00	-2	19,332	-0.01%
2021/03/11	5	286.00	12	287.85	293.00	-7	19,290	-0.04%
2021/03/10	45	285.73	13	283.04	283.50	32	19,312	0.17%
2021/03/09	117.2	275.68	171	275.81	273.50	-53.8	19,378	-0.28%	大買/大賣/
2021/03/08	33.2	288.76	16	291.50	279.50	17.2	19,323	0.09%
2021/03/05	38	286.00	21	284.69	295.00	17	19,253	0.09%
2021/03/04	21	281.45	20	279.53	278.50	1	19,494	0.01%
2021/03/03	49.1	283.46	28	284.85	280.50	21.1	20,089	0.10%
2021/03/02	16.2	310.81	31	296.49	291.00	-14.9	20,206	-0.07%
2021/02/26	35	303.07	20	306.15	299.00	15	20,621	0.07%
2021/02/25	32	310.75	19	313.16	306.00	13	20,571	0.06%
2021/02/24	37	307.23	28	308.48	295.00	9	20,482	0.04%
2021/02/23	53	288.76	11	286.36	286.00	42	20,111	0.21%
2021/02/22	19.1	300.15	4	298.38	294.50	15.1	20,077	0.08%
2021/02/19	32	295.55	14	291.46	290.00	18	20,068	0.09%
2021/02/18	8	289.00	103	283.78	288.00	-95	20,471	-0.46%	大賣/
2021/02/17	8	281.26	9.1	284.13	286.50	-1.1	20,394	-0.01%
2021/02/05	38	259.75	29	258.76	265.00	9	20,323	0.04%
2021/02/04	64	247.28	28	249.75	254.00	36	20,022	0.18%
2021/02/03	35	249.36	8	242.88	243.50	27	19,998	0.14%
2021/02/02	154	237.44	27	244.96	246.00	127	20,266	0.63%	大買/鉅額交易
2021/02/01	31	228.10	46.2	224.90	233.00	-15.2	20,194	-0.08%
2021/01/29	37	239.54	4	228.88	226.00	33	20,282	0.16%
2021/01/28	16	235.81	12	239.21	236.00	4	20,453	0.02%
2021/01/27	13	240.77	113	241.66	248.00	-100	20,900	-0.48%	大賣/
2021/01/26	14	242.64	67	239.07	238.00	-53	20,689	-0.26%
2021/01/25	44.1	238.17	10	238.21	233.50	34.1	20,465	0.17%
2021/01/22	7	240.79	19.1	246.26	253.50	-12.1	20,285	-0.06%
2021/01/21	34	221.13	13	227.04	230.50	21	20,632	0.10%
2021/01/20	156.2	222.93	153	221.27	216.50	3.2	20,912	0.02%	大買/大賣/
2021/01/19	7	221.79	2	220.50	221.00	5	20,942	0.02%
2021/01/18	7	218.00	57	217.19	223.00	-50	20,942	-0.24%
2021/01/15	6.1	219.02	16	219.88	219.00	-9.9	21,070	-0.05%
2021/01/14	8	220.56	14	222.61	224.00	-6	21,183	-0.03%
2021/01/13	11	224.00	7	222.36	220.00	4	21,377	0.02%
2021/01/12	21	216.12	66	216.80	222.00	-45	21,255	-0.21%
2021/01/11	5.2	218.05	9	217.72	221.00	-3.8	21,231	-0.02%
2021/01/08	54	211.81	53	212.14	216.00	1	21,161	0.00%
2021/01/07	91.1	213.03	60	214.98	212.50	31	21,266	0.15%
2021/01/06	10.2	208.83	7	210.36	205.50	3.2	21,103	0.02%
2021/01/05	28	207.52	15	208.90	209.00	13	20,767	0.06%
2021/01/04	37	187.27	27.8	191.14	200.00	9.2	20,315	0.05%
2020/12/31	32	181.63	55	178.53	182.00	-23	20,417	-0.11%
2020/12/30	7	177.00	5	177.90	178.00	2	20,352	0.01%
2020/12/29	3	173.51	4	174.75	175.00	-1	20,296	0.00%
2020/12/28	7	170.43	9	173.06	173.50	-2	20,363	-0.01%
2020/12/25	13	170.27	6	170.67	168.50	7	20,484	0.03%
2020/12/24	3	174.33	1	173.50	171.50	2	20,704	0.01%
2020/12/23	5	172.90	8	175.06	176.50	-3	21,025	-0.01%
2020/12/22	7	171.43	3	172.83	170.00	4	21,244	0.02%
2020/12/21	14.2	169.57	11	171.55	177.00	3.2	21,463	0.01%
2020/12/18	6	173.58	5	173.50	173.00	1	21,402	0.00%
2020/12/17	10	177.50	7	178.57	176.50	3	21,487	0.01%
2020/12/16	10	179.20	20	179.30	176.50	-10	21,308	-0.05%
2020/12/15	38	177.67	16	177.91	174.50	22	21,169	0.10%
2020/12/14	21	180.21	16	182.31	186.00	5	21,176	0.02%
2020/12/11	32	184.25	15	186.23	173.50	17	21,227	0.08%
2020/12/10	17	178.18	5	177.10	178.00	12	20,892	0.06%
2020/12/09	26	177.62	8	176.69	177.00	18	20,964	0.09%
2020/12/08	6	177.42	12	177.75	180.00	-6	21,114	-0.03%
2020/12/07	32.2	175.43	4	173.88	172.50	28.2	21,181	0.13%
2020/12/04	20	172.68	5	172.10	169.50	15	21,257	0.07%
2020/12/03	40	170.23	24	171.08	172.00	16	21,423	0.07%
2020/12/02	7	178.64	28	176.91	177.50	-21	21,593	-0.10%
2020/12/01	28	177.88	127.1	176.12	175.00	-99.1	21,832	-0.45%	大賣/
2020/11/30	68	180.34	33.1	179.46	181.00	35	22,146	0.16%
2020/11/27	125	170.28	107	171.39	171.00	18	22,106	0.08%	大買/大賣/
2020/11/26	62	158.74	20	159.00	165.00	42	21,958	0.19%
2020/11/25	41	153.28	18	154.22	150.00	23	21,831	0.11%
2020/11/24	7	147.71	32	148.64	152.50	-25	21,510	-0.12%
2020/11/23	34	140.40	24	140.13	139.00	10	21,122	0.05%
2020/11/20	1	136.00	2	138.00	138.00	-1	21,154	0.00%
2020/11/19	32	137.28	12	136.83	136.50	20	21,594	0.09%
2020/11/18	11	140.64	5	141.10	140.50	6	22,024	0.03%
2020/11/17	79	138.72	76	142.32	144.00	3	22,546	0.01%
2020/11/16	26	135.08	12	135.17	134.50	14	22,619	0.06%
2020/11/13	26	131.56	46	132.30	133.50	-20	23,023	-0.09%
2020/11/12	44	131.25	35	131.93	133.00	9	23,372	0.04%
2020/11/11	34	131.71	7	132.36	130.00	27	24,230	0.11%
2020/11/10	33	129.70	30.1	129.20	131.00	2.9	24,580	0.01%
2020/11/09	18	125.83	1	127.00	125.50	17	24,922	0.07%
2020/11/06	1.1	130.32	14	128.79	126.50	-12.9	25,163	-0.05%
2020/11/05	2	124.00	4	127.50	127.50	-2	25,319	-0.01%
2020/11/04	22	124.84	44	125.02	125.50	-22	25,317	-0.09%
2020/11/03	0	0.00	6	118.42	118.00	-6	24,845	-0.02%
2020/11/02	7	114.93	10	114.50	116.50	-3	25,018	-0.01%
2020/10/30	9	115.06	9	114.56	115.50	0	25,649	0.00%
2020/10/29	73	110.16	76	112.63	114.50	-3	25,690	-0.01%
2020/10/28	19	113.82	7	112.14	111.00	12	25,271	0.05%
2020/10/27	3	119.00	5	117.80	121.00	-2	24,968	-0.01%
2020/10/26	4	119.50	8	119.19	119.00	-4	25,251	-0.02%
2020/10/23	19	120.84	4	120.63	121.00	15	25,337	0.06%
2020/10/22	15	122.23	2	122.75	121.50	13	25,415	0.05%
2020/10/21	19	129.24	10	127.70	125.50	9	25,266	0.04%
2020/10/20	7	126.79	18	128.08	130.00	-11	25,065	-0.04%
2020/10/19	13	127.31	19	128.68	126.50	-6	25,132	-0.02%
2020/10/16	18	126.97	25	128.62	124.50	-7	25,702	-0.03%
2020/10/15	72	127.67	59	128.25	128.00	13	25,721	0.05%
2020/10/14	8	124.63	17	125.47	127.50	-9	25,500	-0.04%
2020/10/13	3	122.50	2	122.50	123.00	1	25,389	0.00%
2020/10/12	15	126.50	0	0.00	124.50	15	25,464	0.06%
2020/10/08	14	126.68	20	126.70	127.00	-6	25,504	-0.02%
2020/10/07	11	120.77	3	121.17	121.50	8	25,230	0.03%
2020/10/06	4	121.38	5	121.10	121.50	-1	25,325	0.00%
2020/10/05	7	119.00	7	118.50	119.50	0	25,291	0.00%
2020/09/30	7	117.07	7	116.50	118.00	0	25,190	0.00%
2020/09/29	17	118.38	11	119.09	116.00	6	25,088	0.02%
2020/09/28	14	118.29	10	119.90	120.50	4	24,889	0.02%
2020/09/25	14	117.32	14	117.32	113.00	0	24,582	0.00%
2020/09/24	23	121.46	4	121.88	119.50	19	24,484	0.08%
2020/09/23	4	128.00	6	128.00	128.00	-2	24,310	-0.01%
2020/09/22	8	128.00	16	129.31	127.00	-8	24,831	-0.03%
2020/09/21	5	131.60	2	130.25	130.00	3	24,943	0.01%
2020/09/18	2	133.75	4	134.25	134.50	-2	24,915	-0.01%
2020/09/17	8	135.13	17	134.71	136.00	-9	24,892	-0.04%
2020/09/16	16	133.66	33	132.91	133.00	-17	24,713	-0.07%
2020/09/15	36	131.28	34	132.10	129.50	2	24,499	0.01%
2020/09/14	6	125.25	5	125.70	125.50	1	24,093	0.00%
2020/09/11	8	123.13	4	124.25	123.00	4	24,262	0.02%
2020/09/10	40	128.55	23	127.13	126.00	17	24,201	0.07%
2020/09/09	16	128.50	13	129.58	132.00	3	24,286	0.01%
2020/09/08	11	131.27	20	130.68	128.00	-9	24,190	-0.04%
2020/09/07	36	130.54	23	130.54	126.50	13	24,242	0.05%
2020/09/04	18	137.08	14	137.18	136.50	4	24,763	0.02%
2020/09/03	24	137.08	40.1	138.06	138.00	-16.1	25,002	-0.06%
2020/09/02	57	131.48	54	133.50	131.00	3	24,461	0.01%
2020/09/01	25	125.64	28	127.43	132.50	-3	23,928	-0.01%
2020/08/31	16	122.72	12	123.42	120.50	4	23,549	0.02%
2020/08/28	27	125.91	32	124.72	123.00	-5	23,383	-0.02%
2020/08/27	13	130.85	4	129.00	129.00	9	23,254	0.04%
2020/08/26	7	129.64	12	131.67	131.00	-5	23,598	-0.02%
2020/08/25	28	130.71	25	129.02	129.00	3	23,887	0.01%
2020/08/24	63	132.52	45	131.27	132.00	18	23,450	0.08%
2020/08/21	11	135.73	24	137.50	140.50	-13	23,067	-0.06%
2020/08/20	48	136.23	55	130.66	128.00	-7	22,561	-0.03%
2020/08/19	51	143.60	33	141.89	142.00	18	22,319	0.08%
2020/08/18	15	139.47	8	140.56	138.50	7	22,087	0.03%
2020/08/17	24.1	140.99	14	141.32	138.50	10.1	22,089	0.05%
2020/08/14	17	133.85	27	136.23	144.00	-10	21,462	-0.05%
2020/08/13	24	135.79	16	138.22	131.00	8	21,254	0.04%
2020/08/12	9	127.72	25	127.00	129.00	-16	21,126	-0.08%
2020/08/11	14	116.89	13	117.46	117.50	1	20,834	0.00%
2020/08/10	12	119.71	20	117.18	120.00	-8	20,473	-0.04%
2020/08/07	13	114.85	2	113.50	113.50	11	20,183	0.05%
2020/08/06	2	116.50	3	117.83	118.50	-1	20,065	0.00%
2020/08/05	20	115.63	17.1	116.41	116.00	2.9	19,961	0.01%
2020/08/04	8	108.63	16	108.97	111.50	-8	19,411	-0.04%
2020/08/03	3	101.83	2	105.00	101.50	1	19,281	0.01%
2020/07/31	1	99.60	2	100.50	100.00	-1	19,193	-0.01%
2020/07/30	11	99.86	17	100.09	100.00	-6	19,020	-0.03%
2020/07/29	2	94.25	1	96.60	94.60	1	18,671	0.01%
2020/07/28	9	97.70	9	96.76	96.10	0	18,568	0.00%
2020/07/27	1	93.10	8	93.39	94.40	-7	18,413	-0.04%
2020/07/24	0	0.00	3	94.57	92.30	-3	18,529	-0.02%
2020/07/23	8	96.50	9	96.41	96.00	-1	18,691	-0.01%
2020/07/22	38	93.94	76	94.46	96.50	-38	18,608	-0.20%
2020/07/21	0	0.00	1	86.60	89.80	-1	17,942	-0.01%
2020/07/20	7	80.19	3	80.10	81.70	4	18,263	0.02%
2020/07/17	8	81.63	7	79.83	79.80	1	18,346	0.01%
2020/07/16	17	81.47	5	82.04	81.80	12	18,413	0.07%
2020/07/15	13	81.57	6	81.58	80.50	7	18,412	0.04%
2020/07/14	2	79.50	0	0.00	79.00	2	18,485	0.01%
2020/07/13	5	79.84	8	81.15	82.70	-3	18,653	-0.02%
2020/07/10	0	0.00	2	84.30	82.70	-2	18,846	-0.01%
2020/07/09	8	86.71	8	87.35	86.10	0	19,015	0.00%
2020/07/08	19	88.15	44	88.04	88.10	-25	19,258	-0.13%
2020/07/07	44	86.44	8	85.90	85.40	36	19,298	0.19%
2020/07/06	1	86.80	5	87.06	86.50	-4	19,317	-0.02%
2020/07/03	24	84.68	19	84.08	84.30	5	19,427	0.03%
2020/07/02	4	80.23	9	79.98	81.90	-5	19,400	-0.03%
2020/07/01	24	81.41	14	79.21	78.40	10	19,314	0.05%
2020/06/30	8	77.23	11	78.17	79.30	-3	18,858	-0.02%
2020/06/29	7	72.61	11	72.56	72.10	-4	18,765	-0.02%
2020/06/24	17	71.45	25	71.50	72.10	-8	18,843	-0.04%
2020/06/23	36	70.51	30	71.04	70.50	6	19,099	0.03%
2020/06/22	4	72.18	30	72.38	72.50	-26	19,195	-0.14%
2020/06/19	22	69.37	17	69.12	69.60	5	19,083	0.03%
2020/06/18	6	69.37	11	69.14	69.40	-5	19,140	-0.03%
2020/06/17	8	67.63	5	67.56	67.80	3	18,947	0.02%
2020/06/16	12	66.92	24	67.59	66.50	-12	18,966	-0.06%
2020/06/15	2	63.60	5	65.02	63.30	-3	18,702	-0.02%
2020/06/12	26	65.13	3	65.13	65.40	23	18,726	0.12%
2020/06/11	26	67.47	18	66.91	65.90	8	18,425	0.04%
2020/06/10	16	63.31	51	63.97	65.30	-35	17,466	-0.20%
2020/06/09	11	60.03	7	59.70	59.40	4	16,885	0.02%
2020/06/08	6	60.13	4	59.83	59.50	2	16,932	0.01%
2020/06/05	11	60.33	25	60.38	60.40	-14	16,913	-0.08%
2020/06/04	3	59.33	9	59.57	59.10	-6	16,812	-0.04%
2020/06/03	21	59.25	8	59.59	59.40	13	16,950	0.08%
2020/06/02	24	60.46	32	60.12	59.70	-8	16,883	-0.05%
2020/06/01	19	58.29	44	59.06	60.30	-25	16,561	-0.15%
2020/05/29	0	0.00	15	55.52	56.00	-15	16,149	-0.09%
2020/05/28	6	55.95	4	55.63	55.00	2	16,444	0.01%
2020/05/27	18	56.78	12	55.98	56.00	6	16,532	0.04%
2020/05/26	41	56.53	33	56.08	56.20	8	16,481	0.05%
2020/05/25	31	54.96	8	55.08	54.70	23	16,235	0.14%
2020/05/22	15	55.59	15	56.55	54.10	0	16,085	0.00%
2020/05/21	26	59.40	53	59.39	58.70	-27	15,936	-0.17%
2020/05/20	70	57.90	8	58.74	57.80	62	16,305	0.38%
2020/05/19	36	58.55	10	59.69	58.50	26	16,013	0.16%
2020/05/18	9	64.47	0	0.00	63.00	9	15,354	0.06%
2020/05/15	3	69.57	2	71.70	69.90	1	15,233	0.01%
2020/05/14	8	71.06	16	71.52	70.50	-8	15,197	-0.05%
2020/05/13	9	73.13	11	73.38	72.80	-2	15,197	-0.01%
2020/05/12	25	72.37	1	71.50	71.80	24	15,159	0.16%
2020/05/11	6	74.28	11	74.09	75.20	-5	15,088	-0.03%
2020/05/08	12	71.25	5	71.18	71.30	7	14,939	0.05%
2020/05/07	3	70.27	9	70.84	69.50	-6	14,955	-0.04%
2020/05/06	1	69.80	3	69.57	69.60	-2	14,843	-0.01%
2020/05/05	4	69.40	1	70.10	69.80	3	14,850	0.02%
2020/05/04	13	69.75	6	70.73	70.50	7	14,777	0.05%
2020/04/30	2	70.65	1	72.80	71.30	1	14,741	0.01%
2020/04/29	5	72.16	3	72.30	72.00	2	14,677	0.01%
2020/04/28	7	69.87	21	69.27	70.50	-14	14,493	-0.10%
2020/04/27	17	67.61	10	67.73	67.60	7	14,229	0.05%
2020/04/24	3	66.93	3	66.80	67.50	0	14,120	0.00%
2020/04/23	25	66.90	33.2	67.12	68.10	-8.2	14,001	-0.06%
2020/04/22	9	64.34	17	64.79	65.40	-8	13,543	-0.06%
2020/04/21	4	63.70	2	64.30	64.60	2	13,417	0.01%
2020/04/20	2	65.55	3	65.43	65.70	-1	13,386	-0.01%
2020/04/17	8	66.46	10	65.42	64.50	-2	13,446	-0.01%
2020/04/16	10	64.85	9	64.91	65.00	1	13,214	0.01%
2020/04/15	25	64.86	32	64.82	62.10	-7	12,910	-0.05%
2020/04/14	9	61.23	13	61.70	62.10	-4	12,508	-0.03%
2020/04/13	8	57.01	23	56.33	56.50	-15	12,269	-0.12%
2020/04/10	5	53.10	10	53.12	53.70	-5	11,965	-0.04%
2020/04/09	5	52.24	4	52.65	52.00	1	11,825	0.01%
2020/04/08	2	52.90	2	53.10	53.40	0	11,714	0.00%
2020/04/07	47	55.20	36	57.03	53.40	11	11,489	0.10%
2020/04/06	8	53.63	5	54.30	54.30	3	11,222	0.03%
2020/04/01	11	53.36	9	54.21	53.80	2	11,126	0.02%
2020/03/31	5	54.66	4	54.93	55.00	1	10,938	0.01%
2020/03/30	13	51.92	12	51.90	52.40	1	10,584	0.01%
2020/03/27	9	50.10	30	50.28	50.40	-21	10,329	-0.20%
2020/03/26	31	46.08	38	46.31	47.00	-7	9,955	-0.07%
2020/03/25	1	42.30	10	43.35	43.65	-9	9,663	-0.09%
2020/03/24	6	39.86	14	39.99	39.70	-8	9,510	-0.08%
2020/03/23	17	39.35	2	38.73	38.70	15	9,309	0.16%
2020/03/20	25	44.62	27	45.31	43.00	-2	9,177	-0.02%
2020/03/19	14	44.21	4	43.65	42.85	10	8,913	0.11%
2020/03/18	9	47.73	28.2	48.47	47.60	-19.2	8,805	-0.22%
2020/03/17	1	44.50	126	44.58	44.70	-125	8,584	-1.46%	大賣/鉅額交易
2020/03/16	0	0.00	16	45.90	43.70	-16	8,501	-0.19%
2020/03/13	1	46.70	1	44.10	46.70	0	8,509	0.00%
2020/03/12	4	51.59	5	50.85	49.00	-1	8,368	-0.01%
2020/03/11	5	54.64	6	55.38	54.20	-1	8,281	-0.01%
2020/03/10	7	54.13	7	55.29	56.00	0	8,218	0.00%
2020/03/09	60	56.32	22	57.35	55.00	38	8,085	0.47%
2020/03/06	14	56.88	27.2	57.13	57.40	-13.2	7,895	-0.17%
2020/03/05	39	56.95	19.2	57.75	56.10	19.8	7,883	0.25%
2020/03/04	10	55.28	9	55.92	56.20	1	7,683	0.01%
2020/03/03	35	56.19	24	56.88	55.50	11	7,573	0.15%
2020/03/02	25	55.27	37	55.31	56.00	-12	7,183	-0.17%
2020/02/27	49	53.84	13	55.00	53.00	36	6,883	0.52%
2020/02/26	2	54.90	4	55.55	55.20	-2	6,724	-0.03%
2020/02/25	14	55.56	4	56.35	55.30	10	6,595	0.15%
2020/02/24	13	55.06	23	56.24	56.90	-10	6,535	-0.15%
2020/02/21	59	53.98	95	53.76	55.80	-36	6,145	-0.59%
2020/02/20	4	50.44	23	50.37	50.80	-19	5,405	-0.35%
2020/02/19	3	48.48	23	48.48	48.55	-20	5,207	-0.38%
2020/02/18	7	46.77	8	47.13	47.10	-1	5,179	-0.02%
2020/02/17	13	47.13	2	47.10	47.00	11	5,213	0.21%
2020/02/14	7	47.73	6	47.88	47.70	1	5,196	0.02%
2020/02/13	8	46.85	48	47.50	47.50	-40	5,273	-0.76%
2020/02/12	3	46.23	10	46.30	47.00	-7	5,269	-0.13%
2020/02/11	5	45.32	35	44.43	45.05	-30	5,299	-0.57%
2020/02/10	20	41.84	5	43.03	42.90	15	5,307	0.28%
2020/02/07	19	44.83	68	44.97	44.65	-49	5,235	-0.94%
2020/02/06	0	0.00	11	45.50	46.00	-11	5,311	-0.21%
2020/02/05	10	43.92	4	44.76	43.80	6	5,383	0.11%
2020/02/04	23	43.72	25	44.37	44.50	-2	5,538	-0.04%
2020/02/03	29	41.67	40	42.16	42.75	-11	5,597	-0.20%
2020/01/31	58	43.81	61	44.69	43.80	-3	5,751	-0.05%
2020/01/30	67	45.45	28.4	45.44	44.85	38.6	6,035	0.64%
2020/01/20	20	49.90	15	49.95	49.80	5	6,094	0.08%
2020/01/17	7	49.75	7	50.31	50.20	0	6,223	0.00%
2020/01/16	2	49.80	0	0.00	49.85	2	6,636	0.03%
2020/01/15	3	49.78	4	50.13	49.90	-1	7,050	-0.01%
2020/01/14	7	50.01	11	50.00	50.20	-4	7,827	-0.05%
2020/01/13	180	49.45	26	48.56	50.00	154	7,701	2.00%	大買/鉅額交易
2020/01/10	11	46.77	34	46.60	46.75	-23	7,519	-0.31%
2020/01/09	2	45.43	2	46.00	45.40	0	7,519	0.00%
2020/01/08	5	45.22	6	45.59	45.15	-1	7,754	-0.01%
2020/01/07	1	45.35	10	45.60	45.40	-9	7,872	-0.11%
2020/01/06	4	45.16	0	0.00	44.55	4	7,947	0.05%
2020/01/03	39	47.28	13	47.32	46.65	26	7,980	0.33%
2020/01/02	0	0.00	54	47.35	47.90	-54	8,196	-0.66%
2019/12/31	1	45.40	0	0.00	45.95	1	8,441	0.01%
2019/12/30	12	45.98	1	46.95	45.90	11	8,587	0.13%
2019/12/27	15	47.09	4	47.60	47.05	11	8,607	0.13%
2019/12/26	8	47.38	1	48.15	47.20	7	8,661	0.08%
2019/12/25	2	47.40	6	47.88	47.95	-4	8,780	-0.05%
2019/12/24	9	47.59	4	48.13	47.50	5	8,993	0.06%
2019/12/23	13	48.13	0	0.00	47.60	13	9,246	0.14%
2019/12/20	7	48.88	6	49.32	49.00	1	9,397	0.01%
2019/12/19	37	48.58	5	49.21	48.70	32	9,519	0.34%
2019/12/18	24	49.04	11	49.31	49.20	13	9,811	0.13%
2019/12/17	0	0.00	8	49.71	49.60	-8	9,939	-0.08%
2019/12/16	0	0.00	55	48.62	49.15	-55	10,171	-0.54%
2019/12/13	20	47.94	2	48.43	47.85	18	10,535	0.17%
2019/12/12	13	48.55	13	49.23	48.40	0	10,989	0.00%
2019/12/11	6	48.44	14	49.07	48.95	-8	11,710	-0.07%
2019/12/10	50	48.98	1	48.50	48.50	49	11,984	0.41%
2019/12/09	12	50.20	0	0.00	50.20	12	11,918	0.10%
2019/12/06	13	50.38	25	50.69	50.70	-12	11,936	-0.10%
2019/12/05	7	49.66	1	49.90	49.90	6	11,961	0.05%
2019/12/04	9	49.20	15	49.92	50.40	-6	12,065	-0.05%
2019/12/03	33	48.66	44	49.68	50.20	-11	12,467	-0.09%
2019/12/02	27	49.03	47	48.71	48.60	-20	12,507	-0.16%
2019/11/29	16	51.33	2	51.80	51.20	14	12,596	0.11%
2019/11/28	3	51.93	11	52.05	52.20	-8	12,651	-0.06%
2019/11/27	6	51.53	2	51.70	51.20	4	12,683	0.03%
2019/11/26	4	51.05	15	51.45	51.20	-11	12,715	-0.09%
2019/11/25	8	50.73	4	51.50	50.70	4	12,732	0.03%
2019/11/22	15	51.03	7	51.86	50.90	8	12,773	0.06%
2019/11/21	12	51.07	8	51.65	51.40	4	12,883	0.03%
2019/11/20	17	52.90	10	53.62	52.80	7	12,804	0.05%
2019/11/19	15	53.95	4	54.73	54.00	11	12,980	0.08%
2019/11/18	1	53.90	11	54.04	54.50	-10	12,994	-0.08%
2019/11/15	8	53.30	9	54.10	53.40	-1	13,092	-0.01%
2019/11/14	46	53.25	8	54.35	53.00	38	13,072	0.29%
2019/11/13	9	54.12	0	0.00	54.00	9	13,100	0.07%
2019/11/12	3	54.33	75	53.85	55.00	-72	13,217	-0.54%
2019/11/11	53	53.43	24	54.40	52.70	29	13,274	0.22%
2019/11/08	48	53.81	8	54.45	53.60	40	13,208	0.30%
2019/11/07	10	53.44	34	54.06	54.90	-24	13,135	-0.18%
2019/11/06	29	53.84	3	54.23	53.80	26	13,146	0.20%
2019/11/05	1	55.30	8	55.00	55.20	-7	13,168	-0.05%
2019/11/04	14	53.80	10	54.74	54.70	4	13,186	0.03%
2019/11/01	7	54.03	7	54.61	54.20	0	13,132	0.00%
2019/10/31	4	54.90	3	55.70	55.40	1	13,108	0.01%
2019/10/30	5	56.88	2	57.00	56.10	3	13,141	0.02%
2019/10/29	21	55.40	22	56.17	56.50	-1	12,960	-0.01%
2019/10/28	4	57.13	3	56.57	56.50	1	12,829	0.01%
2019/10/25	6	56.85	6	57.17	56.60	0	12,785	0.00%
2019/10/24	13	56.65	13	56.84	57.70	0	12,690	0.00%
2019/10/23	14	56.28	9	56.03	55.30	5	12,416	0.04%
2019/10/22	2	54.60	24	55.40	55.90	-22	12,379	-0.18%
2019/10/21	0	0.00	1	50.91	50.90	-1	11,771	-0.01%
2019/10/18	2	51.05	1	51.40	51.30	1	11,965	0.01%
2019/10/17	5	51.10	3	51.90	51.20	2	12,250	0.02%
2019/10/16	7	51.77	6	52.48	50.90	1	12,597	0.01%
2019/10/15	14	51.57	1	51.60	51.90	13	12,432	0.10%
2019/10/14	6	49.95	15	50.72	51.00	-9	12,356	-0.07%
2019/10/09	1	49.10	8	49.23	49.00	-7	12,257	-0.06%
2019/10/08	30	50.15	15	49.58	49.00	15	12,218	0.12%
2019/10/07	22	52.22	17	51.98	52.00	5	12,094	0.04%
2019/10/04	1	50.80	3	50.33	50.40	-2	11,927	-0.02%
2019/10/03	1	49.35	0	0.00	50.40	1	11,969	0.01%
2019/10/02	0	0.00	4	49.93	50.20	-4	11,948	-0.03%
2019/10/01	5	49.28	0	0.00	49.35	5	11,880	0.04%
2019/09/27	11	49.88	38	49.42	50.60	-27	11,792	-0.23%
2019/09/26	18	50.48	13	51.15	50.00	5	11,732	0.04%
2019/09/25	24	49.93	202	49.17	49.80	-178	11,662	-1.53%	大賣/鉅額交易
2019/09/24	2	50.60	31	50.48	50.20	-29	11,747	-0.25%
2019/09/23	21.2	50.69	18	51.28	50.50	3.2	11,671	0.03%
2019/09/20	9	49.22	18	48.96	49.55	-9	11,584	-0.08%
2019/09/19	8	49.90	5	50.30	49.90	3	11,494	0.03%
2019/09/18	21	48.83	25	49.22	49.85	-4	11,286	-0.04%
2019/09/17	13	47.60	2	47.60	48.80	11	10,971	0.10%
2019/09/16	9	44.54	22	46.47	47.30	-13	10,652	-0.12%
2019/09/12	11	42.78	122	42.80	43.80	-111	10,271	-1.08%	大賣/鉅額交易
2019/09/11	2	41.43	3	41.48	41.35	-1	10,460	-0.01%
2019/09/10	4	41.11	5	41.39	41.55	-1	10,575	-0.01%
2019/09/09	8	41.64	2	41.38	41.05	6	10,795	0.06%
2019/09/06	74	42.03	11	42.30	42.10	63	10,828	0.58%
2019/09/05	98	42.25	18	42.75	42.80	80	10,905	0.73%
2019/09/04	3	41.60	14	41.90	42.00	-11	11,021	-0.10%
2019/09/03	96	42.29	2	42.10	40.75	94	11,207	0.84%
2019/09/02	79	41.41	5	41.36	41.50	74	11,119	0.67%
2019/08/30	2	40.83	6	40.94	40.30	-4	11,103	-0.04%
2019/08/29	2	39.10	4	39.74	39.85	-2	11,137	-0.02%
2019/08/28	4	39.06	9	39.12	39.00	-5	11,226	-0.04%
2019/08/27	11	39.15	13	39.55	38.90	-2	11,287	-0.02%
2019/08/26	22	39.07	13	39.26	39.00	9	11,364	0.08%
2019/08/23	2	42.08	0	0.00	41.70	2	11,441	0.02%
2019/08/22	2	43.08	53	42.80	42.10	-51	11,611	-0.44%
2019/08/21	0	0.00	3	42.10	41.65	-3	11,657	-0.03%
2019/08/20	56	41.83	2	41.63	41.30	54	11,863	0.46%
2019/08/19	0	0.00	2	41.45	41.45	-2	12,021	-0.02%
2019/08/16	21	41.51	1	41.60	41.60	20	12,307	0.16%
2019/08/15	5	40.18	36	41.24	41.85	-31	12,377	-0.25%
2019/08/14	31	41.15	27	41.84	41.10	4	12,382	0.03%
2019/08/13	2	39.98	4	40.20	40.20	-2	12,351	-0.02%
2019/08/12	30	40.62	4	40.60	40.55	26	12,470	0.21%
2019/08/08	23	39.61	26	39.83	39.80	-3	12,449	-0.02%
2019/08/07	11	39.23	4	39.75	38.20	7	12,443	0.06%
2019/08/06	6	38.14	8	37.38	39.75	-2	12,402	-0.02%
2019/08/05	20	39.47	21	38.25	38.25	-1	12,331	-0.01%
2019/08/02	58	39.13	29	39.39	40.00	29	12,357	0.23%
2019/08/01	24	41.09	0	0.00	40.85	24	12,300	0.20%
2019/07/31	6	41.68	6	42.39	42.50	0	12,306	0.00%
2019/07/30	33	42.17	13	42.72	42.00	20	12,355	0.16%
2019/07/29	8	44.21	6	44.71	43.80	2	12,241	0.02%
2019/07/26	1	43.95	7	43.91	44.25	-6	12,174	-0.05%
2019/07/25	4	44.24	1	44.35	44.40	3	12,142	0.02%
2019/07/24	14	42.94	16	42.91	45.00	-2	12,018	-0.02%
2019/07/23	13	41.66	0	0.00	41.75	13	11,824	0.11%
2019/07/22	4	40.65	10	41.41	41.70	-6	11,745	-0.05%
2019/07/19	0	0.00	3	40.83	41.00	-3	11,591	-0.03%
2019/07/18	4	39.66	24	39.87	39.80	-20	11,394	-0.18%
2019/07/17	14	39.48	18	39.80	39.25	-4	11,135	-0.04%
2019/07/16	8	39.66	10	39.93	39.65	-2	11,312	-0.02%
2019/07/15	8	38.98	44	39.35	39.50	-36	11,537	-0.31%
2019/07/12	10	39.20	18	39.35	39.60	-8	11,601	-0.07%
2019/07/11	31	39.58	51	39.63	39.70	-20	11,686	-0.17%
2019/07/10	21	38.26	0	0.00	38.65	21	11,659	0.18%
2019/07/09	4	38.05	2	38.93	37.60	2	11,532	0.02%
2019/07/08	14	40.57	3	41.40	40.40	11	11,434	0.10%
2019/07/05	0	0.00	9	42.06	41.70	-9	11,450	-0.08%
2019/07/04	16	41.83	0	0.00	41.55	16	11,545	0.14%
2019/07/03	23	42.51	6	41.65	41.65	17	11,665	0.15%
2019/07/02	10	43.73	2	43.63	43.15	8	11,684	0.07%
2019/07/01	0	0.00	4	43.05	43.25	-4	11,679	-0.03%
2019/06/28	2	39.35	0	0.00	39.35	2	11,664	0.02%
2019/06/27	37	39.23	37	39.44	39.55	0	11,856	0.00%
2019/06/26	4	38.15	0	0.00	38.75	4	11,962	0.03%
2019/06/25	1	38.70	5	38.35	38.50	-4	12,158	-0.03%
2019/06/21	0	0.00	5	38.90	38.20	-5	12,487	-0.04%
2019/06/20	9	38.59	5	39.45	38.70	4	12,545	0.03%
2019/06/19	17	38.68	4	38.60	39.35	13	12,462	0.10%
2019/06/18	19	36.43	1	36.05	36.15	18	12,064	0.15%
2019/06/17	17	37.20	7	37.50	36.95	10	12,255	0.08%
2019/06/14	0	0.00	1	36.50	36.50	-1	12,161	-0.01%
2019/06/12	14	37.92	16	37.70	37.75	-2	12,018	-0.02%
2019/06/11	0	0.00	12	37.50	37.50	-12	11,473	-0.10%
2019/06/06	2	31.78	0	0.00	31.55	2	11,061	0.02%
2019/06/04	4	33.41	2	32.85	32.55	2	10,954	0.02%
2019/06/03	81	31.87	1	31.95	32.05	80	10,845	0.74%
2019/05/31	6	32.42	4	32.41	32.70	2	10,794	0.02%
2019/05/30	8	31.81	0	0.00	32.00	8	10,711	0.07%
2019/05/29	5	29.48	86	29.32	31.55	-81	10,536	-0.77%
2019/05/28	54	30.91	13	30.42	30.35	41	10,470	0.39%
2019/05/27	10	30.29	50	31.49	29.80	-40	10,423	-0.38%
2019/05/24	64	32.62	34	32.76	31.25	30	10,197	0.29%
2019/05/23	72	33.31	73	33.35	32.75	-1	9,939	-0.01%
2019/05/22	25	37.14	55	37.41	36.05	-30	9,712	-0.31%
2019/05/21	0	0.00	1	36.60	38.00	-1	9,665	-0.01%
2019/05/20	1	38.15	0	0.00	38.15	1	9,561	0.01%
2019/05/17	1	42.40	2	41.78	40.60	-1	9,478	-0.01%
2019/05/16	3	46.23	1	45.00	45.00	2	9,380	0.02%
2019/05/15	2	45.80	13	45.10	46.80	-11	9,431	-0.12%
2019/05/14	13	43.49	32	43.64	43.50	-19	9,402	-0.20%
2019/05/13	1	44.55	1	45.75	45.00	0	9,449	0.00%
2019/05/10	2	45.30	1	47.30	45.30	1	9,480	0.01%
2019/05/09	1	47.00	0	0.00	46.10	1	9,432	0.01%
2019/05/08	3	47.12	5	48.17	48.70	-2	9,379	-0.02%
2019/05/07	0	0.00	5	47.11	47.50	-5	9,300	-0.05%
2019/05/06	3	44.40	1	44.45	43.80	2	9,223	0.02%
2019/04/29	1	47.00	27	45.63	45.40	-26	9,332	-0.28%
2019/04/26	3	49.52	3	48.65	48.70	0	9,300	0.00%
2019/04/25	4	50.65	4	51.03	51.60	0	9,427	0.00%
2019/04/24	5	50.56	3	51.17	51.00	2	9,414	0.02%
2019/04/23	24	52.76	2	52.30	50.60	22	9,360	0.24%
2019/04/22	15	53.15	0	0.00	53.80	15	9,309	0.16%
2019/04/19	18	50.96	27	50.48	52.00	-9	9,170	-0.10%
2019/04/18	16	48.86	7	48.58	48.15	9	8,936	0.10%
2019/04/17	3	47.48	5	48.56	48.55	-2	8,983	-0.02%
2019/04/16	5	48.00	6	48.31	48.00	-1	8,901	-0.01%
2019/04/15	1	47.10	1	47.90	47.05	0	8,857	0.00%
2019/04/11	1	47.00	0	0.00	46.90	1	8,970	0.01%
2019/04/10	2	47.55	2	48.25	47.95	0	8,944	0.00%
2019/04/09	16	48.48	18	46.86	46.55	-2	8,890	-0.02%
2019/04/08	0	0.00	12	50.97	51.10	-12	8,932	-0.13%
2019/04/02	12	47.72	6	47.09	48.30	6	9,024	0.07%
2019/04/01	9	45.66	1	46.55	45.00	8	8,933	0.09%
2019/03/28	4	44.43	24	45.28	45.80	-20	8,632	-0.23%
2019/03/27	0	0.00	5	43.14	44.00	-5	8,607	-0.06%
2019/03/26	3	42.30	2	41.75	41.50	1	8,614	0.01%
2019/03/25	22	42.68	5	42.69	43.35	17	8,492	0.20%
2019/03/22	1	44.75	8	44.16	44.20	-7	8,623	-0.08%
2019/03/21	1	42.85	0	0.00	42.15	1	8,721	0.01%
2019/03/20	17	40.70	24	41.90	42.00	-7	8,977	-0.08%
2019/03/19	12	39.68	16	39.06	39.90	-4	9,202	-0.04%
2019/03/18	1	39.55	10	38.52	39.30	-9	9,650	-0.09%
2019/03/15	0	0.00	1	37.45	37.25	-1	10,059	-0.01%
2019/03/14	20	36.65	1	36.75	36.90	19	10,311	0.18%
2019/03/13	1	36.30	1	36.60	36.30	0	10,443	0.00%
2019/03/12	16	36.68	0	0.00	36.30	16	10,691	0.15%
2019/03/08	1	36.40	2	36.10	36.30	-1	11,377	-0.01%
2019/03/05	2	38.60	0	0.00	38.15	2	12,156	0.02%
2019/03/04	0	0.00	4	37.90	38.70	-4	12,150	-0.03%
2019/02/27	7	38.27	0	0.00	37.75	7	12,186	0.06%
2019/02/26	1	38.05	6	38.43	38.50	-5	12,076	-0.04%
2019/02/21	4	36.95	5	36.94	36.85	-1	11,862	-0.01%
2019/02/20	1	38.75	0	0.00	37.90	1	11,865	0.01%
2019/02/19	0	0.00	3	37.90	38.30	-3	11,809	-0.03%
2019/02/18	16	37.91	15	37.50	37.50	1	11,865	0.01%
2019/02/15	5	38.65	30	37.84	37.60	-25	12,073	-0.21%
2019/02/14	29	38.51	4.2	38.26	38.15	24.8	12,184	0.20%
2019/02/13	7	38.51	19	38.63	38.10	-12	12,103	-0.10%
2019/02/12	17	37.74	1	39.00	39.00	16	12,034	0.13%
2019/02/11	0	0.00	6	36.28	37.25	-6	12,048	-0.05%
2019/01/30	4	36.05	2	36.63	35.95	2	12,073	0.02%
2019/01/29	3	36.00	0	0.00	36.70	3	12,067	0.02%
2019/01/24	0	0.00	4	36.14	36.00	-4	12,023	-0.03%
2019/01/23	0	0.00	3	34.82	35.65	-3	11,935	-0.03%
2019/01/22	5	34.85	10	35.14	35.20	-5	11,962	-0.04%
2019/01/21	14	36.26	0	0.00	36.25	14	11,870	0.12%
2019/01/16	0	0.00	1	34.60	34.65	-1	11,481	-0.01%
2019/01/15	1	34.10	2	34.10	34.50	-1	11,490	-0.01%
2019/01/14	1	34.10	0	0.00	34.30	1	11,431	0.01%
2019/01/11	0	0.00	1	33.85	33.25	-1	11,357	-0.01%
2019/01/10	5	34.10	0	0.00	34.45	5	11,243	0.04%
2019/01/09	1	33.50	2	34.38	33.50	-1	11,212	-0.01%
2019/01/07	2	34.70	0	0.00	34.70	2	10,995	0.02%
2019/01/04	6	33.70	7	33.76	33.50	-1	10,953	-0.01%
2019/01/03	2	34.73	15	35.05	34.70	-13	10,943	-0.12%
2018/12/28	0	0.00	2	33.75	33.80	-2	10,841	-0.02%
2018/12/27	11	33.96	0	0.00	33.65	11	10,850	0.10%
2018/12/26	3	35.05	1	33.25	32.80	2	10,677	0.02%
2018/12/25	3	36.07	5	35.57	35.15	-2	10,571	-0.02%
2018/12/24	5	36.81	1	36.00	37.45	4	10,361	0.04%
2018/12/22	1	36.10	2	35.80	35.75	-1	10,235	-0.01%
2018/12/21	2	36.35	0	0.00	36.30	2	10,278	0.02%
2018/12/20	3	34.88	7	35.20	34.80	-4	10,098	-0.04%
2018/12/19	5	35.44	2	36.13	35.10	3	9,975	0.03%
2018/12/18	1	37.00	3	36.08	36.30	-2	9,811	-0.02%
2018/12/17	7	37.33	3	36.77	37.35	4	9,706	0.04%
2018/12/14	35	36.87	32	37.08	37.20	3	9,423	0.03%
2018/12/13	15	38.30	10	38.13	37.75	5	9,117	0.05%
2018/12/12	18	40.39	12	39.64	39.65	6	8,849	0.07%
2018/12/11	4	38.01	8	38.85	40.00	-4	8,632	-0.05%
2018/12/10	6	35.94	9	36.62	36.40	-3	8,376	-0.04%
2018/12/07	5	34.18	7	35.75	35.75	-2	8,035	-0.02%
2018/12/06	7	32.86	5	32.44	32.50	2	7,826	0.03%
2018/12/05	2	34.77	1	34.15	34.50	1	7,775	0.01%
2018/12/04	8	33.94	27	33.83	34.15	-19	7,604	-0.25%
2018/12/03	26	32.36	13	33.19	33.45	13	7,323	0.18%
2018/11/30	6	30.53	6	30.63	30.45	0	7,115	0.00%
2018/11/29	13	31.93	8	31.47	30.00	5	7,093	0.07%
2018/11/28	7	30.71	5	30.97	31.15	2	6,655	0.03%
2018/11/27	6	30.40	4.3	29.97	30.20	1.7	6,545	0.03%
2018/11/26	1	30.10	1	30.20	30.00	0	6,477	0.00%
2018/11/23	2	29.80	2	30.25	29.80	0	6,370	0.00%
2018/11/21	4	30.28	5	30.14	30.15	-1	6,279	-0.02%
2018/11/20	3	30.38	5	30.25	30.15	-2	6,230	-0.03%
2018/11/19	10.5	30.85	9	31.00	31.00	1.5	6,184	0.02%
2018/11/16	0	0.00	1	31.95	32.00	-1	6,094	-0.02%
2018/11/15	3	32.93	3	32.90	32.60	0	6,026	0.00%
2018/11/14	3	32.85	11	32.60	32.90	-8	5,900	-0.14%
2018/11/13	5	30.71	10	30.54	31.10	-5	5,631	-0.09%
2018/11/08	11	30.09	9	30.16	29.70	2	5,481	0.04%
2018/11/02	2	26.13	1	25.95	25.90	1	5,270	0.02%
2018/11/01	2	25.25	0	0.00	25.20	2	5,330	0.04%
2018/10/30	3	24.20	3	24.20	24.40	0	5,287	0.00%
2018/10/25	2	26.35	0	0.00	26.00	2	5,151	0.04%
2018/10/23	2	25.80	0	0.00	26.00	2	5,012	0.04%
2018/10/22	3	24.50	0	0.00	25.50	3	4,940	0.06%
2018/10/17	2	24.30	0	0.00	24.35	2	4,821	0.04%
2018/10/12	0	0.00	4	24.40	24.25	-4	4,700	-0.09%
2018/10/11	3	23.95	0	0.00	23.95	3	4,645	0.06%
2018/10/09	0	0.00	3	27.10	26.60	-3	4,532	-0.07%
2018/10/08	20	27.20	20	28.45	26.80	0	4,491	0.00%
2018/10/04	1	30.45	0	0.00	29.70	1	4,309	0.02%
2018/09/26	1	30.25	0	0.00	29.90	1	3,854	0.03%
2018/09/21	0	0.00	5	31.40	31.15	-5	3,712	-0.13%
2018/09/20	1	32.10	1	32.00	32.00	0	3,638	0.00%
2018/09/19	7	33.30	6	32.83	32.90	1	3,554	0.03%
2018/09/18	6	33.66	1	33.20	33.00	5	3,551	0.14%
2018/09/17	7	34.94	7	34.40	34.30	0	3,421	0.00%
2018/09/14	20	33.80	20	33.60	34.00	0	3,060	0.00%
2018/09/13	0	0.00	1	32.10	32.60	-1	2,683	-0.04%
2018/09/12	1	31.80	1	31.80	31.15	0	2,380	0.00%
2018/09/11	3	32.10	3	31.95	31.30	0	2,317	0.00%
2018/09/10	2	31.20	2.3	31.82	31.35	-0.3	2,210	-0.01%
2018/09/07	0	0.00	2	30.75	30.80	-2	2,110	-0.09%
2018/09/06	2	31.15	11	31.93	31.00	-9	2,012	-0.45%
2018/09/05	2	31.58	3	31.83	32.50	-1	1,849	-0.05%
2018/09/04	0	0.00	1	29.50	30.00	-1	1,631	-0.06%
2018/09/03	1	28.75	1	30.05	28.60	0	1,556	0.00%
2018/08/29	0	0.00	1	29.10	28.80	-1	1,457	-0.07%
2018/08/28	0	0.00	3	29.30	29.30	-3	1,470	-0.20%
2018/08/24	1	29.25	0	0.00	29.45	1	1,508	0.07%
2018/08/17	1	29.85	0	0.00	29.30	1	1,438	0.07%
2018/08/15	4	29.56	0	0.00	30.20	4	1,407	0.28%
2018/08/14	1	29.30	1	29.55	29.80	0	1,355	0.00%
2018/08/13	0	0.00	20	28.65	29.40	-20	1,316	-1.52%
2018/07/31	10	26.95	0	0.00	27.10	10	1,153	0.87%
2018/07/30	0	0.00	5	26.90	27.40	-5	1,158	-0.43%
2018/07/13	5	27.20	0	0.00	27.20	5	1,299	0.38%
2018/07/09	0	0.00	1	26.70	26.60	-1	1,384	-0.07%
2018/07/03	5	27.60	0	0.00	26.65	5	1,469	0.34%
2018/07/02	4	27.90	0	0.00	27.95	4	1,467	0.27%
2018/06/29	1	28.10	0	0.00	27.85	1	1,508	0.07%
2018/06/22	0	0.00	1	26.70	26.60	-1	1,796	-0.06%
2018/06/20	0	0.00	3	26.55	26.50	-3	1,847	-0.16%
2018/06/15	0	0.00	2	26.80	26.45	-2	1,902	-0.11%
2018/06/08	1	26.85	0	0.00	27.00	1	2,188	0.05%
2018/06/07	0	0.00	10	26.80	27.20	-10	2,252	-0.44%
2018/06/04	0	0.00	18	26.79	26.75	-18	2,999	-0.60%
2018/06/01	0	0.00	9	25.40	25.35	-9	3,080	-0.29%
2018/05/30	5	25.07	0	0.00	25.10	5	3,561	0.14%
2018/05/29	12	25.47	0	0.00	25.35	12	3,686	0.33%
2018/05/28	0	0.00	2	26.00	25.75	-2	3,777	-0.05%
2018/05/25	0	0.00	1	26.00	26.00	-1	3,805	-0.03%
2018/05/24	0	0.00	4	26.30	26.30	-4	3,823	-0.10%
2018/05/22	1	25.50	1	25.70	25.70	0	3,851	0.00%
2018/05/15	4	25.20	0	0.00	25.20	4	3,824	0.10%
2018/05/14	3	25.00	3	25.13	25.15	0	3,860	0.00%
2018/05/11	12	25.73	0	0.00	25.70	12	3,844	0.31%
2018/05/08	1	26.15	0	0.00	26.15	1	3,838	0.03%
2018/04/27	1	26.80	0	0.00	26.65	1	3,854	0.03%
2018/04/25	0	0.00	5	27.30	27.25	-5	3,870	-0.13%
2018/04/24	0	0.00	1	27.20	27.65	-1	3,863	-0.03%
2018/04/19	1	30.15	0	0.00	30.00	1	3,875	0.03%
2018/04/18	0	0.00	1	29.80	29.50	-1	3,958	-0.03%
2018/04/17	1	29.55	0	0.00	29.50	1	3,946	0.03%
2018/04/16	0	0.00	3	30.85	31.05	-3	3,917	-0.08%
2018/04/13	4	30.55	4	30.76	30.60	0	3,914	0.00%
2018/04/12	4	30.53	6	31.07	30.35	-2	3,892	-0.05%
2018/04/11	3	31.00	2	31.98	30.70	1	3,869	0.03%
2018/04/10	3	31.57	1	31.50	31.50	2	3,835	0.05%
2018/04/09	5	31.41	3	31.10	31.15	2	3,837	0.05%
2018/04/03	2	32.40	1	32.40	32.35	1	3,825	0.03%
2018/04/02	2	32.85	5	33.88	32.80	-3	3,795	-0.08%
2018/03/31	7	34.01	0	0.00	33.95	7	3,746	0.19%
2018/03/30	4	34.20	7	34.58	33.70	-3	3,724	-0.08%
2018/03/29	2	34.50	8	34.44	35.70	-6	3,609	-0.17%
2018/03/28	4	32.58	3	32.05	32.60	1	3,441	0.03%
2018/03/27	3	32.50	3	32.80	32.70	0	3,386	0.00%
2018/03/23	3	30.85	5	30.65	30.65	-2	3,271	-0.06%
2018/03/22	0	0.00	2	31.70	32.00	-2	3,247	-0.06%
2018/03/21	0	0.00	3	32.25	32.35	-3	3,193	-0.09%
2018/03/20	3	31.90	5	32.00	31.70	-2	3,160	-0.06%
2018/03/19	5	30.85	0	0.00	31.50	5	3,129	0.16%
2018/03/16	0	0.00	24	32.69	31.50	-24	3,056	-0.79%
2018/03/15	6	32.84	0	0.00	32.95	6	2,973	0.20%
2018/03/14	8	32.51	20	32.72	33.00	-12	2,939	-0.41%
2018/03/13	23	34.03	20	34.00	33.90	3	2,857	0.10%
2018/03/12	23	33.16	17	33.34	34.50	6	2,799	0.21%
2018/03/09	42	34.35	8	34.08	34.40	34	2,570	1.32%
2018/03/08	20	32.95	6	33.79	34.30	14	2,367	0.59%
2018/03/07	4	33.18	10	33.04	31.90	-6	2,037	-0.29%
2018/03/06	20	32.64	23	33.00	33.20	-3	1,914	-0.16%
2018/03/05	6	31.36	8.1	30.35	32.65	-2.1	1,688	-0.12%
2018/03/01	0	0.00	1.1	27.81	30.40	-1.1	1,289	-0.09%
2018/02/27	0	0.00	0.1	27.75	27.70	-0.1	1,189	-0.01%
2018/02/23	5	27.30	9	27.20	27.30	-4	1,141	-0.35%
2018/02/22	0	0.00	1	26.75	26.75	-1	1,118	-0.09%
2018/02/21	0	0.00	1	25.85	26.20	-1	1,111	-0.09%
2018/02/12	1	25.35	0	0.00	25.35	1	1,110	0.09%
2018/02/08	1	25.55	0	0.00	25.65	1	1,122	0.09%
2018/02/01	35	26.74	0	0.00	26.80	35	1,173	2.98%
2018/01/30	0	0.00	15	26.68	26.45	-15	1,263	-1.19%
2018/01/26	0	0.00	20	25.90	26.05	-20	1,262	-1.58%
2018/01/19	1	26.40	0	0.00	26.40	1	1,446	0.07%
2018/01/16	0	0.00	5	27.41	27.20	-5	1,762	-0.28%
2018/01/12	5	27.90	1	28.10	27.65	4	1,710	0.23%
2018/01/03	2	26.90	0	0.00	26.90	2	1,579	0.13%
2018/01/02	4	27.00	0	0.00	27.25	4	1,559	0.26%