南電 (8046)-元大-內湖券商分點個股進出

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
188.0
漲跌
▲4.5
漲幅
+2.45%
成交量
1,412張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	6	187.51	188.00	-6	2,806	-0.22%
2024/05/21	8	183.94	2	184.50	183.50	6	2,836	0.21%
2024/05/20	3.1	187.36	2	188.50	187.00	1.1	2,844	0.04%
2024/05/17	1	192.50	1	190.53	190.00	0	2,858	0.00%
2024/05/16	0	193.00	2	190.50	193.50	-2	2,900	-0.07%
2024/05/15	13.1	184.86	16	187.23	191.00	-3	2,889	-0.10%
2024/05/14	3.1	188.85	1	189.50	190.00	2	2,847	0.07%
2024/05/13	2.1	190.00	3	190.17	190.50	-1	2,844	-0.03%
2024/05/10	1.1	186.77	8.1	187.98	190.00	-7	2,841	-0.25%
2024/05/09	0	0.00	0.1	188.50	186.50	-0.1	2,839	0.00%
2024/05/08	3	184.17	10	185.99	189.00	-7	2,854	-0.25%
2024/05/07	0	0.00	1	183.50	186.00	-1	2,866	-0.03%
2024/05/06	2	180.52	7	183.57	185.00	-5	2,875	-0.17%
2024/05/03	0	0.00	2.1	185.06	184.50	-2.1	2,850	-0.07%
2024/05/02	3	182.17	0	0.00	182.50	3	2,859	0.11%
2024/04/26	0	189.50	0	0.00	188.00	0	2,872	0.00%
2024/04/25	7	188.79	3	188.67	188.00	4	2,880	0.14%
2024/04/24	19	193.34	15	193.23	194.50	4	2,849	0.14%
2024/04/23	7.3	182.76	4	182.62	185.00	3.2	2,742	0.12%
2024/04/22	4	175.50	5	175.98	174.50	-1	2,657	-0.04%
2024/04/19	7	174.36	7.5	173.67	171.50	-0.5	2,634	-0.02%
2024/04/18	0.1	180.45	3	180.67	179.00	-2.9	2,557	-0.11%
2024/04/17	3.1	183.79	1	186.50	181.50	2.1	2,527	0.08%
2024/04/16	6	185.91	0	185.50	185.00	6	2,493	0.24%
2024/04/15	2.3	191.93	7.1	192.21	190.50	-4.8	2,500	-0.19%
2024/04/12	1.3	200.50	0	0.00	199.00	1.3	2,528	0.05%
2024/04/11	3.1	200.98	0	0.00	199.50	3.1	2,601	0.12%
2024/04/10	5	203.90	0	0.00	203.00	5	2,740	0.18%
2024/04/08	2	206.00	1.5	206.16	206.50	0.6	2,794	0.02%
2024/04/03	3	208.17	1	210.50	209.00	2	2,805	0.07%
2024/04/02	2	208.75	2	207.75	208.00	0	2,809	0.00%
2024/04/01	1	207.51	6	209.50	209.50	-5	2,812	-0.18%
2024/03/29	2.1	200.72	0	0.00	200.50	2.1	2,785	0.08%
2024/03/28	3	199.17	1	198.50	198.00	2	2,778	0.07%
2024/03/27	3.2	202.16	1	202.50	202.00	2.2	2,823	0.08%
2024/03/26	2	206.50	0	0.00	204.00	2	2,872	0.07%
2024/03/25	1	209.50	0	0.00	208.50	1	2,937	0.03%
2024/03/22	0.5	211.50	0	0.00	211.00	0.5	2,996	0.02%
2024/03/21	5	213.10	6	212.67	212.00	-1	3,036	-0.03%
2024/03/20	4	211.63	3	212.00	212.50	1	3,096	0.03%
2024/03/19	3	211.00	0.4	210.95	211.50	2.6	3,104	0.08%
2024/03/18	0	0.00	1	211.00	211.00	-1	3,115	-0.03%
2024/03/15	1	201.00	2	201.50	202.00	-1	3,110	-0.03%
2024/03/14	0	205.50	0	0.00	206.00	0	3,108	0.00%
2024/03/13	5	204.60	2	206.50	203.00	3	3,126	0.10%
2024/03/12	1	208.50	0.5	209.00	209.00	0.5	3,128	0.02%
2024/03/11	0	0.00	1	208.00	207.50	-1	3,199	-0.03%
2024/03/08	9	206.67	13	204.92	206.50	-4	3,322	-0.12%
2024/03/07	6	205.00	3	205.83	203.50	3	3,378	0.09%
2024/03/06	10.1	206.73	3.1	206.97	206.00	7	3,388	0.21%
2024/03/05	1.1	211.98	0	0.00	210.00	1.1	3,400	0.03%
2024/03/04	4	210.63	3	208.50	209.00	1	3,442	0.03%
2024/03/01	2	213.00	3.1	212.80	210.50	-1.1	3,459	-0.03%
2024/02/29	8	209.38	12	208.50	211.50	-4	3,458	-0.11%
2024/02/27	20.5	212.95	4.1	213.41	210.50	16.4	3,424	0.48%
2024/02/26	4.1	221.64	1	221.00	221.00	3.1	3,357	0.09%
2024/02/23	3	223.17	1	224.00	221.50	2	3,390	0.06%
2024/02/22	8	225.75	0.5	225.50	225.00	7.5	3,425	0.22%
2024/02/21	2	229.00	3	229.33	228.00	-1	3,411	-0.03%
2024/02/20	0.3	230.44	2	230.00	229.50	-1.8	3,414	-0.05%
2024/02/19	8.2	231.63	3	230.83	230.50	5.2	3,454	0.15%
2024/02/16	1	227.50	2	227.00	228.00	-1	3,462	-0.03%
2024/02/15	5.8	222.50	4	225.13	224.50	1.8	3,465	0.05%
2024/02/05	1	225.50	4	225.50	225.50	-3	3,451	-0.09%
2024/02/02	3.1	227.34	0	0.00	227.50	3.1	3,491	0.09%
2024/02/01	2	225.50	0.8	226.00	226.50	1.3	3,533	0.04%
2024/01/31	12.1	227.50	0	0.00	227.00	12.1	3,579	0.34%
2024/01/30	2.3	227.91	0	0.00	227.00	2.3	3,603	0.06%
2024/01/29	9.2	228.27	7	227.64	228.00	2.2	3,628	0.06%
2024/01/26	2	224.75	1	224.00	225.00	1	3,738	0.03%
2024/01/25	6.3	225.48	2	224.50	224.50	4.3	3,778	0.11%
2024/01/24	3	225.17	1	225.50	225.50	2	3,781	0.05%
2024/01/23	2	228.00	4.1	227.36	227.50	-2	3,825	-0.05%
2024/01/22	1.1	225.00	6	225.08	225.00	-4.9	3,827	-0.13%
2024/01/19	1.2	221.59	1	221.50	221.50	0.2	3,865	0.00%
2024/01/18	3.1	217.89	0.1	217.50	216.50	3	3,906	0.08%
2024/01/17	2.6	221.84	21	220.41	218.50	-18.5	3,917	-0.47%
2024/01/16	2.2	222.53	1	223.00	223.50	1.2	3,903	0.03%
2024/01/15	7.2	225.92	2	224.50	224.00	5.2	3,890	0.13%
2024/01/12	1.2	228.92	3	228.83	229.00	-1.8	3,882	-0.05%
2024/01/11	4	226.13	2	227.00	228.00	2	3,931	0.05%
2024/01/09	4.5	227.28	1	227.00	226.00	3.5	3,991	0.09%
2024/01/08	5.6	226.98	0	0.00	224.50	5.6	3,978	0.14%
2024/01/05	6.3	228.22	1.1	228.10	227.00	5.3	3,914	0.14%
2024/01/04	12.8	233.42	2	235.00	231.00	10.8	3,860	0.28%
2024/01/03	2.1	244.27	1	244.00	243.00	1.1	3,772	0.03%
2024/01/02	3	250.67	2.2	253.13	250.00	0.9	3,822	0.02%
2023/12/29	0	250.00	2.5	250.30	251.50	-2.5	3,818	-0.07%
2023/12/28	3.4	247.28	1.3	248.39	248.00	2.1	3,827	0.05%
2023/12/27	0.4	249.49	3	249.17	250.00	-2.6	3,836	-0.07%
2023/12/26	2.1	247.76	0.3	249.00	247.50	1.9	3,883	0.05%
2023/12/25	0.1	245.05	4	245.00	246.00	-3.9	3,936	-0.10%
2023/12/22	4.1	243.11	0	0.00	241.50	4.1	3,974	0.10%
2023/12/21	2.2	245.02	11	244.27	244.50	-8.8	3,952	-0.22%
2023/12/20	2.1	246.02	1	247.50	245.50	1.1	3,964	0.03%
2023/12/19	3.2	245.35	2	248.50	244.50	1.2	3,977	0.03%
2023/12/18	2.1	248.31	0	0.00	251.50	2.1	3,974	0.05%
2023/12/15	0.1	254.32	2	254.75	252.50	-1.9	4,052	-0.05%
2023/12/14	2	252.00	0.2	251.50	252.00	1.8	4,078	0.04%
2023/12/13	1.2	249.41	0	0.00	250.00	1.2	4,157	0.03%
2023/12/12	3.1	248.71	1	250.51	248.00	2.1	4,381	0.05%
2023/12/11	1	252.49	0.1	252.02	252.50	1	4,415	0.02%
2023/12/08	5.2	250.11	2	251.25	250.00	3.2	4,443	0.07%
2023/12/07	2.1	248.97	0	0.00	247.00	2.1	4,529	0.05%
2023/12/06	1.2	251.91	0	0.00	249.00	1.2	4,527	0.03%
2023/12/05	11	251.27	4.2	252.65	252.50	6.8	4,476	0.15%
2023/12/04	12	245.46	46.1	243.74	250.50	-34.1	4,364	-0.78%
2023/12/01	0	0.00	2	250.00	249.50	-2	4,269	-0.05%
2023/11/30	1	246.50	0	249.00	248.00	1	4,251	0.02%
2023/11/29	1.1	246.91	46	250.70	251.00	-44.9	4,252	-1.06%
2023/11/28	1	243.47	5	243.60	245.00	-4	4,208	-0.09%
2023/11/24	0	0.00	3	239.17	238.00	-3	4,195	-0.07%
2023/11/22	3	237.83	2	238.25	237.00	1	4,265	0.02%
2023/11/21	1	242.50	5	243.30	242.50	-4	4,264	-0.09%
2023/11/20	0	0.00	0	239.00	239.00	0	4,280	0.00%
2023/11/17	1	236.00	1.2	235.72	237.00	-0.2	4,269	0.00%
2023/11/16	0.1	236.00	0.7	237.78	238.50	-0.7	4,271	-0.02%
2023/11/15	1.1	235.55	9.9	237.01	235.50	-8.8	4,240	-0.21%
2023/11/14	1	231.50	0	0.00	230.50	1	4,201	0.02%
2023/11/13	6.1	231.41	9	232.94	230.50	-2.9	4,221	-0.07%
2023/11/10	4.1	224.02	5	225.40	228.00	-0.9	4,226	-0.02%
2023/11/09	8.7	228.36	0	0.00	227.50	8.7	4,200	0.21%
2023/11/08	6.6	231.45	4.1	231.99	231.00	2.5	4,201	0.06%
2023/11/07	5.6	233.72	0	0.00	232.50	5.6	4,181	0.13%
2023/11/06	0	235.00	1	236.01	237.00	-1	4,201	-0.02%
2023/11/03	5.5	234.18	4	234.38	232.50	1.5	4,199	0.04%
2023/11/02	9	243.06	2	245.25	243.00	7	4,130	0.17%
2023/11/01	2	238.01	4	240.00	240.00	-2	4,126	-0.05%
2023/10/31	2	235.75	4	235.50	236.00	-2	4,181	-0.05%
2023/10/30	0.3	232.63	0	0.00	232.00	0.3	4,263	0.01%
2023/10/27	4.1	231.40	4	235.50	233.50	0.1	4,309	0.00%
2023/10/26	87.1	231.80	3.1	233.15	229.00	84.1	4,322	1.94%
2023/10/25	1	237.50	0	0.00	238.00	1	4,282	0.02%
2023/10/24	3	234.67	2	236.75	238.00	1	4,327	0.02%
2023/10/23	0.4	238.00	0	0.00	237.00	0.4	4,353	0.01%
2023/10/20	1.2	237.58	0	0.00	239.50	1.2	4,398	0.03%
2023/10/19	3	245.33	0	0.00	242.50	3	4,421	0.07%
2023/10/18	2	251.00	1	252.00	250.50	1	4,439	0.02%
2023/10/16	1	252.50	0	0.00	253.00	1	4,580	0.02%
2023/10/13	0	0.00	4.2	257.62	257.00	-4.2	4,789	-0.09%
2023/10/11	0	0.00	3	256.50	260.00	-3	4,923	-0.06%
2023/10/06	10.3	254.00	2	251.50	251.50	8.3	5,040	0.16%
2023/10/05	4	261.26	0	0.00	260.50	4	5,050	0.08%
2023/10/04	0.1	260.50	0	0.00	264.00	0.1	5,058	0.00%
2023/10/03	1	266.50	0	0.00	262.00	1	5,070	0.02%
2023/10/02	1	271.00	1	269.00	267.50	0	5,179	0.00%
2023/09/28	0	267.25	0	0.00	266.50	0	5,182	0.00%
2023/09/26	1	265.50	2.5	264.50	263.00	-1.5	5,193	-0.03%
2023/09/25	0	0.00	8.1	267.40	269.00	-8.1	5,186	-0.16%
2023/09/22	1.1	262.36	2	265.00	267.00	-1	5,138	-0.02%
2023/09/21	2.2	259.32	2	262.25	263.50	0.2	5,088	0.00%
2023/09/20	3.2	266.51	14	263.36	260.50	-10.9	5,100	-0.21%
2023/09/19	32.1	272.94	23.1	272.98	271.00	9	5,047	0.18%
2023/09/18	20	272.68	14	272.43	272.50	6	4,983	0.12%
2023/09/15	9	267.61	38.1	269.09	272.00	-29.1	4,889	-0.60%
2023/09/14	1.1	258.90	0	0.00	259.00	1.1	4,683	0.02%
2023/09/13	13	262.73	3	259.83	257.50	10	4,665	0.21%
2023/09/12	2	259.37	6.1	258.25	260.50	-4.1	4,689	-0.09%
2023/09/11	1	249.05	4	250.50	251.00	-3	4,724	-0.06%
2023/09/08	11.1	248.72	1.1	250.66	249.00	9.9	4,791	0.21%
2023/09/07	0.1	249.50	6	251.17	250.00	-5.9	4,860	-0.12%
2023/09/06	3	248.33	1	249.50	249.00	2	4,890	0.04%
2023/09/05	0	0.00	2	249.00	248.00	-2	4,945	-0.04%
2023/09/04	0	244.50	2	246.25	250.00	-2	5,054	-0.04%
2023/09/01	0	0.00	0.1	243.15	243.00	-0.1	5,138	0.00%
2023/08/31	0.4	243.00	1	242.00	241.50	-0.6	5,234	-0.01%
2023/08/30	0	0.00	5.2	244.95	243.00	-5.2	5,299	-0.10%
2023/08/29	2	243.25	12	242.38	244.00	-10	5,405	-0.19%
2023/08/28	1	232.51	4	236.75	236.50	-3	5,416	-0.06%
2023/08/25	0.1	232.99	3	231.33	231.00	-2.9	5,489	-0.05%
2023/08/24	20.2	238.60	5.4	235.54	239.50	14.8	5,579	0.27%
2023/08/23	1.2	229.65	0	0.00	230.50	1.2	5,698	0.02%
2023/08/22	2	228.00	2	230.00	229.50	0	5,872	0.00%
2023/08/21	3.1	229.67	25	228.70	228.00	-22	6,151	-0.36%
2023/08/18	8.2	233.36	6	231.25	231.00	2.2	6,247	0.04%
2023/08/17	5.1	232.94	10.3	235.04	236.50	-5.2	6,326	-0.08%
2023/08/16	3.2	236.86	4	237.25	236.00	-0.8	6,441	-0.01%
2023/08/15	0.1	235.97	0	0.00	236.50	0.1	6,553	0.00%
2023/08/14	5.1	231.10	2	234.75	232.00	3.1	6,639	0.05%
2023/08/11	1.2	238.95	2	239.75	238.50	-0.8	6,726	-0.01%
2023/08/10	3.4	241.47	1	243.51	238.50	2.4	6,828	0.04%
2023/08/09	1.1	249.32	0	0.00	247.00	1.1	6,830	0.02%
2023/08/08	8.5	246.54	4	245.00	245.00	4.5	6,867	0.06%
2023/08/07	9.1	252.55	1	254.00	250.50	8.1	6,877	0.12%
2023/08/04	2.2	253.11	4	253.00	252.50	-1.8	6,923	-0.03%
2023/08/02	2.3	256.18	6	253.50	251.50	-3.7	7,040	-0.05%
2023/08/01	1.1	249.46	1	254.00	249.50	0.1	7,091	0.00%
2023/07/31	3.4	251.11	2	248.76	248.00	1.3	7,135	0.02%
2023/07/28	0	0.00	5	253.40	254.50	-5	7,229	-0.07%
2023/07/27	10.6	250.30	4	250.25	250.00	6.6	7,271	0.09%
2023/07/26	18.1	258.32	12	260.33	254.50	6.1	7,344	0.08%
2023/07/25	12.6	260.62	5.2	260.85	258.00	7.4	7,480	0.10%
2023/07/24	1	262.00	1	262.50	261.50	0	7,518	0.00%
2023/07/21	6.1	259.82	1	258.50	258.00	5.1	7,599	0.07%
2023/07/20	7	270.07	12	267.67	267.00	-5	7,689	-0.07%
2023/07/19	3.5	273.57	4.2	272.66	266.50	-0.6	7,723	-0.01%
2023/07/18	23.5	272.77	28.3	273.48	275.50	-4.8	7,678	-0.06%
2023/07/17	1	264.99	3.3	264.40	262.50	-2.3	7,491	-0.03%
2023/07/14	4	268.87	6	267.58	266.00	-2	7,540	-0.03%
2023/07/13	13.4	265.49	39.9	269.72	264.50	-26.5	7,468	-0.35%
2023/07/12	2	250.78	1	249.00	254.50	1	7,352	0.01%
2023/07/11	0.1	245.50	0	0.00	247.00	0.1	7,336	0.00%
2023/07/10	0.1	245.02	0	0.00	243.50	0.1	7,441	0.00%
2023/07/07	5.6	247.63	5	251.60	246.50	0.6	7,447	0.01%
2023/07/06	14.1	258.37	0	0.00	255.50	14.1	7,352	0.19%
2023/07/05	3	262.67	13	266.54	261.50	-10	7,356	-0.14%
2023/07/04	3.4	262.90	1	263.50	262.00	2.4	7,334	0.03%
2023/07/03	4	268.75	4.2	268.64	270.00	-0.2	7,384	0.00%
2023/06/30	3.2	263.00	1	263.96	264.00	2.1	7,531	0.03%
2023/06/29	5.2	263.35	1	264.50	262.50	4.2	7,637	0.05%
2023/06/28	19.2	265.03	0.5	268.90	262.00	18.7	7,679	0.24%
2023/06/27	13.2	271.38	0	0.00	268.50	13.2	7,779	0.17%
2023/06/26	5	275.00	4.2	272.24	275.00	0.8	7,818	0.01%
2023/06/21	2	279.00	0	0.00	278.00	2	8,025	0.02%
2023/06/20	3.4	277.16	6.2	281.60	281.50	-2.8	8,127	-0.03%
2023/06/19	4	277.50	1	279.00	278.00	3	8,249	0.04%
2023/06/16	2.4	279.31	1	280.00	279.50	1.4	8,322	0.02%
2023/06/15	13.9	281.97	3.4	286.88	281.00	10.5	8,296	0.13%
2023/06/14	5	294.20	2.7	294.72	293.50	2.4	8,249	0.03%
2023/06/13	3.2	291.34	3.1	291.50	293.00	0	8,253	0.00%
2023/06/12	1.1	284.60	0	0.00	286.00	1.1	8,243	0.01%
2023/06/09	0	283.42	2.1	283.59	284.50	-2.1	8,308	-0.03%
2023/06/08	11.1	282.17	8	281.69	282.00	3.1	8,401	0.04%
2023/06/07	20.9	291.14	2.2	292.09	290.00	18.7	8,463	0.22%
2023/06/06	2.3	297.22	0	0.00	296.50	2.3	8,514	0.03%
2023/06/05	0.2	306.49	0	0.00	305.00	0.2	8,504	0.00%
2023/06/02	1	304.50	4.2	307.70	308.00	-3.2	8,495	-0.04%
2023/06/01	4	299.12	1	298.00	298.50	3	8,464	0.04%
2023/05/31	0.2	300.00	133	299.94	303.00	-132.8	8,667	-1.53%	大賣/鉅額交易
2023/05/30	6.3	294.91	3	298.50	294.00	3.3	8,725	0.04%
2023/05/29	10	303.10	4.3	307.23	302.50	5.8	8,686	0.07%
2023/05/26	25.4	311.10	4.3	305.70	303.00	21.1	8,597	0.25%
2023/05/25	10.2	302.96	19.3	301.71	302.50	-9.2	8,464	-0.11%
2023/05/24	2.2	286.04	2.1	289.33	292.00	0.1	8,223	0.00%
2023/05/23	11	282.41	11	285.23	289.00	0	8,138	0.00%
2023/05/22	5.4	282.83	27	283.74	281.50	-21.6	8,079	-0.27%
2023/05/19	24	290.71	8	291.31	293.00	16	7,965	0.20%
2023/05/18	3	289.18	5.1	288.55	285.50	-2.1	7,929	-0.03%
2023/05/17	7.3	289.19	27	290.41	286.50	-19.7	7,927	-0.25%
2023/05/16	36	287.10	15.3	288.97	288.50	20.7	7,854	0.26%
2023/05/15	2.4	282.38	22	280.91	281.00	-19.6	7,773	-0.25%
2023/05/12	2	282.00	20	283.70	287.00	-18	7,789	-0.23%
2023/05/11	2	280.00	7	279.07	278.00	-5	7,758	-0.06%
2023/05/10	4.1	283.28	1	285.50	282.50	3.1	7,761	0.04%
2023/05/09	30	286.38	15	285.30	287.50	15	7,767	0.19%
2023/05/08	1	283.50	44	283.72	281.00	-43	7,773	-0.55%
2023/05/05	20.2	275.50	2	276.75	277.50	18.2	7,758	0.23%
2023/05/04	11	268.64	6	269.25	272.50	5	7,857	0.06%
2023/05/03	1.5	274.39	6	277.92	276.00	-4.5	7,900	-0.06%
2023/05/02	4.2	277.92	13	277.85	277.50	-8.8	7,915	-0.11%
2023/04/28	14.3	275.80	13.7	274.78	274.50	0.6	7,942	0.01%
2023/04/27	1.6	265.42	1	267.49	266.50	0.6	7,815	0.01%
2023/04/26	5	266.99	9	265.61	269.00	-4	7,812	-0.05%
2023/04/25	7	263.71	7	265.14	258.00	0	7,838	0.00%
2023/04/24	1	267.50	12.1	262.82	268.50	-11.1	7,743	-0.14%
2023/04/21	12	262.25	2.1	260.26	260.00	9.9	7,734	0.13%
2023/04/20	5	257.10	2.2	256.25	255.00	2.8	7,732	0.04%
2023/04/19	9.4	256.64	1	256.50	254.00	8.4	7,858	0.11%
2023/04/18	0.1	263.24	0	266.50	263.00	0.1	7,907	0.00%
2023/04/17	4.8	260.06	2	261.01	264.50	2.8	8,079	0.03%
2023/04/14	9	262.34	4	263.38	263.00	5	8,253	0.06%
2023/04/13	15.5	267.63	12	265.17	264.00	3.5	8,265	0.04%
2023/04/12	4.2	272.50	1	273.00	274.50	3.2	8,201	0.04%
2023/04/11	2.1	276.71	1	274.03	274.00	1	8,246	0.01%
2023/04/10	4	272.75	3	272.67	275.50	1	8,270	0.01%
2023/04/07	0.1	275.50	0.1	275.00	274.00	0.1	8,272	0.00%
2023/04/06	16.1	273.35	6	274.17	274.50	10.1	8,283	0.12%
2023/03/31	15	284.00	21	285.05	283.00	-6	8,310	-0.07%
2023/03/30	5	279.60	19.3	278.48	281.00	-14.3	8,315	-0.17%
2023/03/29	5	274.20	2	272.50	272.00	3	8,478	0.04%
2023/03/28	19.2	277.93	9.1	279.10	273.50	10.1	8,836	0.11%
2023/03/27	20.2	283.91	6	283.75	285.50	14.2	8,862	0.16%
2023/03/24	4.1	286.48	16.5	287.97	286.50	-12.4	9,014	-0.14%
2023/03/23	9.3	277.81	18.4	278.19	280.50	-9.1	8,871	-0.10%
2023/03/22	8	276.00	17	276.00	275.50	-9	8,921	-0.10%
2023/03/21	8.2	268.56	7.2	266.41	269.00	1.1	8,944	0.01%
2023/03/20	0.1	263.00	10	263.05	262.50	-9.9	8,933	-0.11%
2023/03/17	3	261.67	5	261.80	261.00	-2	9,094	-0.02%
2023/03/16	4.1	259.10	0	0.00	259.00	4.1	9,229	0.04%
2023/03/15	1.3	260.70	0	0.00	259.50	1.3	9,580	0.01%
2023/03/14	6.3	261.96	1	263.50	260.00	5.3	9,712	0.05%
2023/03/13	3.3	264.77	10	261.13	266.00	-6.7	9,889	-0.07%
2023/03/10	25	266.38	11	263.50	260.00	14	9,931	0.14%
2023/03/09	12.2	265.74	6.2	266.81	266.50	6	10,174	0.06%
2023/03/08	5	259.80	5	260.60	263.00	0	10,063	0.00%
2023/03/07	2.1	258.51	2	258.50	258.50	0.1	10,084	0.00%
2023/03/06	2.1	261.76	23.2	262.26	261.00	-21	10,128	-0.21%
2023/03/03	15.2	259.84	19	259.71	259.00	-3.8	10,261	-0.04%
2023/03/02	4	246.12	16.3	249.19	250.50	-12.3	10,165	-0.12%
2023/03/01	2.1	238.38	2	239.51	240.50	0.1	10,116	0.00%
2023/02/24	7.7	238.07	2	240.50	235.00	5.7	10,158	0.06%
2023/02/23	0.4	242.50	1	241.50	243.00	-0.6	10,183	-0.01%
2023/02/22	1.2	240.74	3.1	241.34	240.00	-1.8	10,408	-0.02%
2023/02/21	20.1	246.00	0	247.28	247.00	20.1	10,602	0.19%
2023/02/20	0.3	246.30	1	246.03	244.00	-0.8	10,845	-0.01%
2023/02/17	1.1	245.91	5	245.80	245.50	-3.9	11,153	-0.03%
2023/02/16	4.1	247.73	1	247.00	247.50	3.1	11,793	0.03%
2023/02/15	0.1	242.67	4	237.64	244.00	-3.9	11,900	-0.03%
2023/02/14	0	238.00	3	238.50	238.50	-3	11,952	-0.03%
2023/02/13	5.4	234.66	0	0.00	233.00	5.4	12,322	0.04%
2023/02/10	8	238.44	12	237.34	237.00	-4	12,572	-0.03%
2023/02/09	4	243.13	5	242.90	243.00	-1	12,694	-0.01%
2023/02/08	5.3	244.19	11	244.45	244.00	-5.7	12,976	-0.04%
2023/02/07	9.2	242.77	6	243.42	244.00	3.2	13,058	0.02%
2023/02/06	8.2	240.66	7.2	240.22	239.00	1.1	13,207	0.01%
2023/02/03	19.1	257.62	13.3	258.23	255.00	5.8	13,161	0.04%
2023/02/02	9.2	259.84	8	260.81	264.50	1.2	13,207	0.01%
2023/02/01	5	254.60	17.2	254.24	255.50	-12.2	13,225	-0.09%
2023/01/31	4	243.88	0.2	244.04	243.00	3.8	13,197	0.03%
2023/01/30	1	243.03	4.1	242.14	246.00	-3	13,404	-0.02%
2023/01/17	1.1	232.70	1.3	234.43	234.50	-0.2	13,495	0.00%
2023/01/16	4	233.00	3.3	234.48	233.00	0.7	13,839	0.01%
2023/01/13	2.1	236.21	1.2	230.88	230.00	1	14,000	0.01%
2023/01/12	1	234.49	2	234.50	232.00	-1	14,152	-0.01%
2023/01/11	1.1	234.07	0	235.50	234.00	1	14,447	0.01%
2023/01/10	1	233.53	2.1	236.46	236.50	-1.1	14,660	-0.01%
2023/01/09	13	234.46	26.4	234.60	236.00	-13.4	14,843	-0.09%
2023/01/06	1	223.51	4.2	226.01	227.50	-3.2	14,819	-0.02%
2023/01/05	5.3	221.41	0.1	220.67	219.50	5.2	14,815	0.04%
2023/01/04	19.3	225.46	15.2	223.30	223.00	4	14,728	0.03%
2023/01/03	0	0.00	0.1	231.50	233.00	-0.1	14,662	0.00%
2022/12/30	8	230.75	2	232.25	227.00	6	14,732	0.04%
2022/12/29	4.1	228.93	5	230.00	231.00	-0.9	14,768	-0.01%
2022/12/28	12	233.67	0	0.00	231.50	12	14,913	0.08%
2022/12/27	0	239.63	4.1	240.76	238.00	-4	15,074	-0.03%
2022/12/26	3	238.17	4	238.38	237.00	-1	15,149	-0.01%
2022/12/23	8.2	238.36	6.1	242.18	242.00	2.1	15,276	0.01%
2022/12/22	8	239.80	9	239.16	243.00	-1	15,283	-0.01%
2022/12/21	15.3	237.05	4	235.42	237.00	11.3	15,279	0.07%
2022/12/20	37.3	242.88	40.1	243.42	241.50	-2.8	15,189	-0.02%
2022/12/19	27.2	259.40	7	258.29	257.00	20.2	14,930	0.14%
2022/12/16	18.2	263.21	13	261.88	260.00	5.2	14,855	0.03%
2022/12/15	3.2	273.89	3	274.17	274.00	0.2	14,757	0.00%
2022/12/14	21.1	273.60	19	273.45	274.00	2.1	14,743	0.01%
2022/12/13	15.3	276.02	5	275.60	270.00	10.3	14,790	0.07%
2022/12/12	7.1	279.32	8	279.00	281.00	-0.9	14,675	-0.01%
2022/12/09	12.1	287.89	19.2	284.98	281.50	-7.1	14,751	-0.05%
2022/12/08	20.3	284.05	11.1	282.45	287.00	9.2	14,641	0.06%
2022/12/07	185.2	291.09	30.2	284.44	278.50	155.1	14,622	1.06%	大買/鉅額交易
2022/12/06	11.1	307.83	170.3	305.08	304.50	-159.3	14,293	-1.11%	大賣/鉅額交易
2022/12/05	9.5	306.33	9.4	309.38	310.50	0.1	14,155	0.00%
2022/12/02	136.8	288.16	12.3	292.17	295.50	124.5	13,957	0.89%	大買/鉅額交易
2022/12/01	9.3	286.39	147.3	294.73	286.50	-138	13,977	-0.99%	大賣/鉅額交易
2022/11/30	1	267.50	1	271.00	269.50	0	13,656	0.00%
2022/11/29	8	268.25	12	269.71	267.00	-4	13,768	-0.03%
2022/11/28	16	270.91	4	271.50	273.00	12	13,889	0.09%
2022/11/25	35	275.03	38	272.78	271.00	-3	14,066	-0.02%
2022/11/24	8	267.56	27.2	264.71	270.00	-19.2	13,891	-0.14%
2022/11/23	10	264.15	1	259.00	259.00	9	13,814	0.07%
2022/11/22	5	260.70	3	261.33	262.00	2	13,857	0.01%
2022/11/21	16.5	260.14	0.1	261.86	261.00	16.4	13,867	0.12%
2022/11/18	36.7	262.57	10.3	264.02	258.00	26.4	13,855	0.19%
2022/11/17	7	269.64	0	0.00	267.50	7	13,777	0.05%
2022/11/16	12	268.46	10	268.50	272.50	2	13,810	0.01%
2022/11/15	25	263.46	30.4	265.95	270.50	-5.4	13,909	-0.04%
2022/11/14	122.6	261.08	34	263.76	263.00	88.5	13,834	0.64%	大買/
2022/11/11	0	256.50	144.1	256.50	256.50	-144.1	13,368	-1.08%	大賣/鉅額交易
2022/11/10	6	232.67	2.2	233.93	233.50	3.9	13,309	0.03%
2022/11/09	19.2	233.43	12.1	231.45	234.50	7	13,340	0.05%
2022/11/08	5.1	220.78	24.4	220.59	219.00	-19.3	13,260	-0.15%
2022/11/07	25.3	214.98	20.1	217.45	214.50	5.2	13,156	0.04%
2022/11/04	16.2	212.43	9	214.00	217.00	7.2	13,147	0.06%
2022/11/03	14.2	214.70	7	214.07	217.00	7.2	12,958	0.06%
2022/11/02	11	213.36	109	214.91	217.50	-98	12,985	-0.75%	大賣/
2022/11/01	6.1	210.26	6	209.75	208.50	0	12,849	0.00%
2022/10/31	9	211.22	14	212.93	211.50	-5	12,874	-0.04%
2022/10/28	11	207.95	11	210.14	208.50	0	12,879	0.00%
2022/10/27	6	206.17	8	203.75	207.00	-2	12,750	-0.02%
2022/10/26	16	204.62	11	200.41	199.50	5	12,741	0.04%
2022/10/25	10	209.00	10	208.00	207.00	0	12,665	0.00%
2022/10/24	21	206.83	30.1	207.05	207.50	-9	12,654	-0.07%
2022/10/21	15.1	201.15	7	202.86	195.00	8.1	12,710	0.06%
2022/10/20	11	199.50	6.5	199.35	199.50	4.5	12,735	0.04%
2022/10/19	16.5	206.71	21	206.67	205.00	-4.5	12,665	-0.04%
2022/10/18	10	199.00	18.1	200.50	201.00	-8.1	12,497	-0.06%
2022/10/17	34.2	191.39	28	191.95	195.00	6.2	12,474	0.05%
2022/10/14	3	192.67	15	191.80	195.50	-12	12,509	-0.10%
2022/10/13	10	185.50	9.1	180.88	178.00	0.9	12,619	0.01%
2022/10/12	13	189.35	9	189.50	189.00	4	12,571	0.03%
2022/10/11	9.1	191.85	8	191.06	187.50	1.1	12,616	0.01%
2022/10/07	9.1	203.50	8	205.19	204.00	1.1	12,604	0.01%
2022/10/06	107	201.27	7	201.43	207.00	100	12,628	0.79%	大買/
2022/10/05	28	202.29	22	202.98	200.50	6	12,668	0.05%
2022/10/04	14	194.89	17	196.59	198.00	-3	12,570	-0.02%
2022/10/03	1	189.00	9	189.33	188.50	-8	12,519	-0.06%
2022/09/30	7	187.21	4	185.25	189.00	3	12,630	0.02%
2022/09/29	4.1	187.98	7.1	189.65	186.00	-3	12,684	-0.02%
2022/09/28	14	192.64	16	189.38	187.00	-2	12,715	-0.02%
2022/09/27	10	197.40	4.1	196.59	200.00	5.9	12,759	0.05%
2022/09/26	14	196.79	40	195.29	193.00	-26	12,737	-0.20%
2022/09/23	0	208.83	9.1	206.88	205.00	-9.1	12,722	-0.07%
2022/09/22	24.1	208.06	7	209.50	207.00	17.1	12,698	0.13%
2022/09/21	8	216.31	6.1	215.63	216.00	1.9	12,641	0.01%
2022/09/20	20.1	219.79	17	219.47	220.50	3.1	12,644	0.02%
2022/09/19	4.1	223.62	10	224.25	222.00	-5.9	12,513	-0.05%
2022/09/16	18.1	223.01	5	223.60	221.50	13.1	12,492	0.10%
2022/09/15	12	229.83	10.1	230.55	228.00	1.9	12,403	0.02%
2022/09/14	21.2	229.38	8.1	226.40	229.50	13.2	12,408	0.11%
2022/09/13	8	248.48	1	242.00	240.00	7	12,285	0.06%
2022/09/12	9	248.50	9	248.72	246.50	0	12,262	0.00%
2022/09/08	21	244.00	9	242.94	242.00	12	12,336	0.10%
2022/09/07	12.1	240.28	10	243.45	242.00	2.1	12,397	0.02%
2022/09/06	13	252.58	18.2	252.36	250.50	-5.2	12,319	-0.04%
2022/09/05	16.2	250.69	21.1	249.29	247.50	-4.9	12,305	-0.04%
2022/09/02	16	245.66	13	246.62	243.00	3	12,206	0.02%
2022/09/01	24.1	252.32	36.1	256.37	244.50	-11.9	12,032	-0.10%
2022/08/31	15	266.27	16	268.50	270.50	-1	11,794	-0.01%
2022/08/30	13	267.23	16.1	267.69	267.50	-3.1	11,767	-0.03%
2022/08/29	37.1	260.56	27	262.02	266.50	10.1	11,715	0.09%
2022/08/26	5.1	280.60	9	281.34	278.00	-4	11,605	-0.03%
2022/08/25	4	275.00	7	274.94	276.00	-3	11,562	-0.03%
2022/08/24	22	271.55	12	271.08	270.00	10	11,603	0.09%
2022/08/23	20.1	277.30	20.2	279.25	274.00	0	11,453	0.00%
2022/08/22	24.4	295.97	25	298.72	288.00	-0.6	11,245	-0.01%
2022/08/19	14.2	288.39	24.3	290.84	295.00	-10.1	10,925	-0.09%
2022/08/18	34.3	271.19	24	279.62	281.50	10.3	10,763	0.10%
2022/08/17	10	279.69	10	279.40	278.00	0	10,705	0.00%
2022/08/16	22	280.39	11.3	280.27	277.00	10.7	10,591	0.10%
2022/08/15	11.4	278.19	20	276.73	282.00	-8.7	10,432	-0.08%
2022/08/12	18	259.92	11	259.41	261.50	7	10,094	0.07%
2022/08/11	11	255.00	24	255.62	254.00	-13	9,930	-0.13%
2022/08/10	9	248.88	14.1	249.45	245.50	-5.1	9,778	-0.05%
2022/08/09	13	249.12	13	250.88	249.00	0	9,654	0.00%
2022/08/08	18	240.67	12	244.88	246.50	6	9,525	0.06%
2022/08/05	9	244.61	17.1	244.04	244.00	-8.1	9,468	-0.09%
2022/08/04	62.1	234.12	40	234.93	234.50	22.1	9,353	0.24%
2022/08/03	6	236.00	17	234.71	234.00	-11	9,176	-0.12%
2022/08/02	38.1	234.59	18	235.28	238.00	20.1	9,128	0.22%
2022/08/01	15	236.30	12	239.71	243.50	3	8,992	0.03%
2022/07/29	18	243.81	21	241.79	240.50	-3	8,840	-0.03%
2022/07/28	170.6	240.16	29.6	243.27	238.50	141	8,673	1.63%	大買/鉅額交易
2022/07/27	32	257.78	25	259.62	263.50	7	8,248	0.08%
2022/07/26	11.3	258.98	36	263.25	254.50	-24.7	7,993	-0.31%
2022/07/25	19.3	277.42	16	273.19	272.00	3.3	7,811	0.04%
2022/07/22	52.4	284.68	25	282.66	278.50	27.4	7,679	0.36%
2022/07/21	24.2	279.04	7.3	276.66	282.00	17	7,498	0.23%
2022/07/20	15	265.93	96	267.94	266.50	-81	7,230	-1.12%
2022/07/19	30.2	256.15	7	255.07	253.00	23.2	7,063	0.33%
2022/07/18	8.1	256.86	16	260.25	259.00	-7.9	7,012	-0.11%
2022/07/15	61	248.74	11	252.73	253.50	50	6,872	0.73%
2022/07/14	3	236.67	8	243.69	247.00	-5	6,744	-0.07%
2022/07/13	11	250.09	3.1	250.47	242.00	7.9	6,583	0.12%
2022/07/12	5	238.69	2	241.75	238.50	3	6,465	0.05%
2022/07/11	12	252.71	7	252.57	248.50	5	6,373	0.08%
2022/07/08	9.5	259.82	4.1	259.33	262.00	5.4	6,216	0.09%
2022/07/07	2.1	247.00	7.1	245.63	251.50	-5	5,992	-0.08%
2022/07/06	10	245.00	11	246.95	243.00	-1	5,833	-0.02%
2022/07/05	11.1	243.97	10.1	247.38	247.00	1	5,761	0.02%
2022/07/04	17	248.85	17	249.71	244.00	0	5,570	0.00%
2022/07/01	14	252.14	14	254.18	244.00	0	5,428	0.00%
2022/06/30	9.2	268.15	4	264.38	260.50	5.2	5,294	0.10%
2022/06/29	7	277.36	5	278.30	273.50	2	5,213	0.04%
2022/06/28	26	294.38	10	294.65	289.50	16	5,134	0.31%
2022/06/27	0	0.00	12	312.50	312.50	-12	5,099	-0.24%
2022/06/24	0	0.00	4	293.00	284.50	-4	5,038	-0.08%
2022/06/23	5	286.50	8	288.94	286.50	-3	4,981	-0.06%
2022/06/22	4	302.24	2	298.51	294.00	2	4,931	0.04%
2022/06/21	4	306.75	7	309.22	314.00	-3	4,846	-0.06%
2022/06/20	2	306.48	3	308.51	299.00	-1	4,812	-0.02%
2022/06/17	6	315.16	44	315.49	316.00	-38	4,736	-0.80%
2022/06/16	14	324.71	14	326.07	316.00	0	4,613	0.00%
2022/06/15	20.6	336.48	11	332.73	329.50	9.6	4,489	0.21%
2022/06/14	7	340.64	167	341.15	343.00	-160	4,421	-3.62%	大賣/鉅額交易
2022/06/13	9.1	345.73	2	344.50	345.00	7.1	4,377	0.16%
2022/06/10	4	361.01	4	363.38	365.00	0	4,379	0.00%
2022/06/09	8	372.56	30	370.13	372.00	-22	4,350	-0.51%
2022/06/08	2.1	367.48	3.1	370.91	365.00	-1	4,333	-0.02%
2022/06/07	33	365.70	2	366.25	367.50	31	4,335	0.71%
2022/06/06	2	376.75	2	377.50	373.00	0	4,331	0.00%
2022/06/02	57.3	366.53	4	367.38	372.00	53.3	4,373	1.22%
2022/06/01	37.5	375.84	7	372.21	371.00	30.5	4,385	0.70%
2022/05/31	59.1	392.74	4	391.63	394.50	55.1	4,295	1.28%
2022/05/30	4	395.63	8	391.69	395.00	-4	4,324	-0.09%
2022/05/27	2	374.50	3.2	377.66	376.50	-1.2	4,282	-0.03%
2022/05/26	8.2	378.07	4	380.13	368.00	4.2	4,372	0.09%
2022/05/25	23	370.27	20	370.35	381.00	3	4,314	0.07%
2022/05/24	3.1	385.37	15.1	382.01	380.00	-12	4,219	-0.28%
2022/05/23	1	402.33	1	397.00	397.50	0	4,195	0.00%
2022/05/20	4	405.50	3	402.17	401.50	1	4,207	0.02%
2022/05/19	77	405.99	1	402.00	407.50	76	4,241	1.79%
2022/05/18	8	413.88	8	414.31	414.00	0	4,263	0.00%
2022/05/17	1	403.00	1	406.50	407.50	0	4,259	0.00%
2022/05/16	2	407.50	3.1	406.71	401.00	-1.1	4,301	-0.03%
2022/05/13	2	397.75	5	393.90	398.00	-3	4,277	-0.07%
2022/05/12	4.1	385.85	2	386.25	381.00	2.1	4,265	0.05%
2022/05/11	3.1	395.22	2	392.75	391.00	1.1	4,229	0.02%
2022/05/10	2	401.50	2	400.00	404.00	0	4,228	0.00%
2022/05/09	6	399.75	6	400.17	395.00	0	4,273	0.00%
2022/05/06	8	398.94	5	399.30	401.50	3	4,351	0.07%
2022/05/05	4.1	417.23	6	417.42	418.00	-2	4,332	-0.05%
2022/05/04	3	404.33	3	409.50	398.50	0	4,312	0.00%
2022/05/03	3	400.33	1	397.50	399.50	2	4,350	0.05%
2022/04/29	1	400.00	6	408.33	404.00	-5	4,417	-0.11%
2022/04/28	8	399.94	4	399.38	395.00	4	4,424	0.09%
2022/04/27	4	389.13	4	393.88	409.00	0	4,415	0.00%
2022/04/26	3	408.50	9	406.17	406.00	-6	4,382	-0.14%
2022/04/25	15	407.57	7	411.50	406.50	8	4,401	0.18%
2022/04/22	4	442.63	2	443.50	434.50	2	4,379	0.05%
2022/04/21	2	465.21	0	0.00	462.50	2	4,380	0.05%
2022/04/19	1	450.00	1	451.00	449.00	0	4,421	0.00%
2022/04/18	4	436.25	5	437.40	440.50	-1	4,468	-0.02%
2022/04/15	5	448.49	7	446.43	441.00	-2	4,550	-0.04%
2022/04/14	4.1	468.40	2	469.50	467.00	2.1	4,539	0.05%
2022/04/13	4	463.50	12	462.79	466.00	-8	4,553	-0.18%
2022/04/12	8	455.38	9	454.56	454.00	-1	4,575	-0.02%
2022/04/11	13	466.62	6	474.50	455.00	7	4,551	0.15%
2022/04/08	4	506.50	3	504.17	498.00	1	4,520	0.02%
2022/04/07	7	522.86	4	517.00	509.00	3	4,488	0.07%
2022/04/06	5.2	508.08	0	0.00	516.00	5.2	4,446	0.12%
2022/04/01	2	513.50	1	520.00	526.00	1	4,428	0.02%
2022/03/31	2	528.00	0	0.00	524.00	2	4,442	0.05%
2022/03/30	2	534.50	7.1	536.39	537.00	-5.1	4,433	-0.12%
2022/03/29	0	0.00	1	522.00	522.00	-1	4,437	-0.02%
2022/03/25	3	520.00	8	520.00	518.00	-5	4,437	-0.11%
2022/03/24	7	512.00	1	509.00	508.00	6	4,422	0.14%
2022/03/23	1	514.00	15	512.47	514.00	-14	4,439	-0.32%
2022/03/22	0	0.00	6	489.33	490.00	-6	4,435	-0.14%
2022/03/21	5	487.50	9	488.94	488.50	-4	4,483	-0.09%
2022/03/18	9	479.06	4	479.38	480.50	5	4,509	0.11%
2022/03/17	7	491.43	20	487.88	489.50	-13	4,508	-0.29%
2022/03/16	10	463.60	10	461.30	460.00	0	4,481	0.00%
2022/03/15	14	463.52	15	464.20	458.50	-1	4,464	-0.02%
2022/03/14	8	483.50	5	488.80	485.00	3	4,419	0.07%
2022/03/11	10	487.55	4	488.38	489.00	6	4,433	0.14%
2022/03/10	4	500.88	6	500.00	498.50	-2	4,467	-0.04%
2022/03/09	8	484.69	9	486.67	486.50	-1	4,471	-0.02%
2022/03/08	15	486.06	14	487.36	475.50	1	4,524	0.02%
2022/03/07	34.2	507.49	5	498.20	494.50	29.2	4,516	0.65%
2022/03/04	3	538.00	11	543.27	547.00	-8	4,550	-0.18%
2022/03/03	11.1	548.77	2	533.00	535.00	9.1	4,564	0.20%
2022/03/02	0	0.00	3	544.69	548.00	-3	4,631	-0.07%
2022/03/01	8	539.50	9	547.30	539.00	-1	4,670	-0.02%
2022/02/25	1	527.00	6	529.17	524.00	-5	4,634	-0.11%
2022/02/24	10	514.80	2	526.49	512.00	8	4,608	0.17%
2022/02/23	2	527.50	3	528.67	529.00	-1	4,578	-0.02%
2022/02/22	2.2	523.91	2	517.00	521.00	0.2	4,598	0.00%
2022/02/21	13.1	534.52	5	535.00	533.00	8.1	4,628	0.17%
2022/02/18	5	530.40	6	535.17	536.00	-1	4,626	-0.02%
2022/02/17	1.1	529.27	0	0.00	525.00	1.1	4,648	0.02%
2022/02/16	2	524.50	12	527.33	528.00	-10	4,739	-0.21%
2022/02/15	0	507.00	0	0.00	502.00	0	4,807	0.00%
2022/02/14	5	497.20	6	497.08	496.00	-1	4,926	-0.02%
2022/02/11	7	516.00	4	516.00	514.00	3	5,001	0.06%
2022/02/10	9	520.67	6	517.67	516.00	3	5,059	0.06%
2022/02/09	4	513.00	14	521.64	526.00	-10	5,105	-0.20%
2022/02/08	4	499.75	13	503.27	506.00	-9	5,149	-0.17%
2022/02/07	4.1	477.25	4	478.38	478.00	0.1	5,192	0.00%
2022/01/26	18	476.89	16	477.44	472.00	2	5,269	0.04%
2022/01/25	11	481.00	8	484.88	477.00	3	5,410	0.06%
2022/01/24	17	486.29	20	489.95	496.00	-3	5,518	-0.05%
2022/01/21	18	496.34	4.1	511.78	490.50	14	5,596	0.25%
2022/01/20	4	512.50	5	513.40	526.00	-1	5,627	-0.02%
2022/01/19	6	523.50	5	526.80	519.00	1	5,821	0.02%
2022/01/18	3.1	542.03	17	543.53	545.00	-13.9	5,860	-0.24%
2022/01/17	7	525.29	81	530.06	528.00	-74	5,876	-1.26%
2022/01/14	4	507.75	3	503.00	514.00	1	5,944	0.02%
2022/01/13	3	516.33	3	509.67	520.00	0	6,018	0.00%
2022/01/12	4	511.25	3	509.00	505.00	1	6,150	0.02%
2022/01/11	2	516.00	4	511.71	509.00	-2	6,285	-0.03%
2022/01/10	17.2	526.27	4.1	532.25	517.00	13.1	6,323	0.21%
2022/01/07	4	562.75	4	564.25	558.00	0	6,329	0.00%
2022/01/06	2	578.50	1	578.00	573.00	1	6,406	0.02%
2022/01/05	0	0.00	26	592.00	589.00	-26	6,501	-0.40%
2022/01/04	2	586.50	51	582.37	585.00	-49	6,518	-0.75%
2022/01/03	2	581.50	5	587.40	583.00	-3	6,579	-0.05%
2021/12/30	0	571.00	2	573.50	572.00	-2	6,628	-0.03%
2021/12/29	3	568.33	0	0.00	569.00	3	6,716	0.04%
2021/12/28	2	570.50	0	0.00	572.00	2	6,892	0.03%
2021/12/27	1	573.01	1	580.00	576.00	0	6,985	0.00%
2021/12/24	0	0.00	6	580.67	567.00	-6	7,055	-0.09%
2021/12/23	2	580.00	2	580.00	573.00	0	7,209	0.00%
2021/12/22	0	0.00	1	571.00	571.00	-1	7,317	-0.01%
2021/12/21	0	571.00	0.1	575.00	577.00	0	7,389	0.00%
2021/12/20	0	0.00	1	570.00	565.00	-1	7,459	-0.01%
2021/12/17	3.1	567.02	1	576.00	565.00	2.1	7,547	0.03%
2021/12/16	4	574.00	1	574.00	572.00	3	7,602	0.04%
2021/12/15	1	554.00	2	562.00	575.00	-1	7,603	-0.01%
2021/12/14	5	558.00	0.1	560.00	556.00	4.9	7,611	0.06%
2021/12/10	6	571.33	1	579.00	572.00	5	7,717	0.06%
2021/12/09	1	585.00	2	584.00	586.00	-1	7,738	-0.01%
2021/12/08	1	600.00	0	0.00	585.00	1	7,744	0.01%
2021/12/07	3	585.33	8	591.00	586.00	-5	7,757	-0.06%
2021/12/06	6	586.17	1	583.07	581.00	5	7,771	0.06%
2021/12/03	4	602.50	2	592.50	601.00	2	7,856	0.03%
2021/12/02	20	597.70	6	604.83	590.00	14	7,958	0.18%
2021/12/01	2	614.00	0	613.00	608.00	2	8,101	0.02%
2021/11/30	2	623.00	6	621.17	626.00	-4	8,105	-0.05%
2021/11/29	4	583.25	7	582.29	584.00	-3	8,059	-0.04%
2021/11/26	4	586.46	4	584.00	585.00	0	8,084	0.00%
2021/11/25	1	570.00	8	577.50	579.00	-7	8,020	-0.09%
2021/11/24	2	575.50	4	572.50	566.00	-2	8,127	-0.02%
2021/11/23	52	555.13	0	0.00	558.00	52	8,264	0.63%
2021/11/22	26	547.81	1	561.00	561.00	25	8,299	0.30%
2021/11/18	3	547.33	1	548.00	548.00	2	8,499	0.02%
2021/11/17	3	559.67	1	564.00	560.00	2	8,526	0.02%
2021/11/16	3	565.67	5	562.40	561.00	-2	8,574	-0.02%
2021/11/15	1	570.02	1	565.00	562.00	0	8,567	0.00%
2021/11/12	8	583.75	5	579.60	574.00	3	8,598	0.03%
2021/11/11	6	561.67	6	565.51	576.00	0	8,569	0.00%
2021/11/10	26	544.00	9	546.89	555.00	17	8,532	0.20%
2021/11/09	2	549.00	1	550.99	542.00	1	8,549	0.01%
2021/11/08	8	538.75	2	538.00	536.00	6	8,522	0.07%
2021/11/05	5	538.83	5	547.80	558.00	0	8,506	0.00%
2021/11/04	9	542.56	10	543.90	535.00	-1	8,427	-0.01%
2021/11/03	5	523.60	7	518.14	530.00	-2	8,376	-0.02%
2021/11/02	12.1	532.79	12	531.00	526.00	0.1	8,331	0.00%
2021/11/01	83	516.02	3.1	516.77	514.00	79.9	8,267	0.97%
2021/10/29	12	476.08	12	479.79	490.50	0	8,313	0.00%
2021/10/28	6	471.00	6.1	470.06	465.50	-0.1	8,216	0.00%
2021/10/27	52	465.95	58	467.42	470.50	-6	8,151	-0.07%
2021/10/26	5	454.00	9	450.67	440.50	-4	7,978	-0.05%
2021/10/25	2	444.00	3	443.33	442.00	-1	8,045	-0.01%
2021/10/22	6	443.92	3	442.17	440.50	3	8,096	0.04%
2021/10/21	15	434.43	8	429.88	430.00	7	8,048	0.09%
2021/10/20	16	449.72	21.4	447.65	456.50	-5.4	8,036	-0.07%
2021/10/19	9	440.94	24	443.67	450.50	-15	7,971	-0.19%
2021/10/18	5	417.00	4	417.63	412.00	1	7,845	0.01%
2021/10/15	9	415.83	17	415.91	413.50	-8	7,803	-0.10%
2021/10/14	7	401.14	7	398.57	392.50	0	7,727	0.00%
2021/10/13	13	399.38	7	405.07	393.00	6	7,675	0.08%
2021/10/12	4	424.38	1	430.00	418.50	3	7,620	0.04%
2021/10/08	9	434.28	5	434.20	430.00	4	7,639	0.05%
2021/10/07	4	431.50	7.1	434.72	431.00	-3.1	7,595	-0.04%
2021/10/06	7	420.47	6	414.67	407.00	1	7,534	0.01%
2021/10/05	3	411.50	23	409.67	425.00	-20	7,507	-0.27%
2021/10/04	28	411.70	20	407.43	401.50	8	7,422	0.11%
2021/10/01	6	429.42	6	430.50	423.00	0	7,494	0.00%
2021/09/30	4	433.50	20	429.73	435.00	-16	7,545	-0.21%
2021/09/29	39.3	429.91	2	424.50	419.00	37.3	7,446	0.50%
2021/09/28	5	447.89	3.1	451.03	463.00	1.9	7,375	0.03%
2021/09/27	8.1	465.91	9	465.89	461.00	-0.9	7,334	-0.01%
2021/09/24	4	468.63	10	481.05	473.00	-6	7,293	-0.08%
2021/09/23	5.1	460.63	8	463.38	469.50	-2.9	7,221	-0.04%
2021/09/22	7	449.50	1	451.50	443.00	6	7,174	0.08%
2021/09/17	2	452.25	5.1	457.51	460.00	-3.1	7,178	-0.04%
2021/09/16	14	454.96	14	455.89	449.00	0	7,207	0.00%
2021/09/15	6	438.00	5	439.70	448.50	1	7,272	0.01%
2021/09/14	5	437.30	7	438.58	444.00	-2	7,355	-0.03%
2021/09/13	4	431.00	2	431.00	434.00	2	7,539	0.03%
2021/09/10	4	423.75	6	424.67	433.00	-2	7,642	-0.03%
2021/09/09	2	412.75	2	416.50	420.50	0	7,689	0.00%
2021/09/08	21	414.79	10.1	417.36	410.00	11	7,719	0.14%
2021/09/07	4.1	440.80	4.2	441.04	438.50	-0.1	7,636	0.00%
2021/09/06	6	441.00	25	441.86	453.50	-19	7,514	-0.25%
2021/09/03	9	423.22	10	422.40	427.00	-1	7,378	-0.01%
2021/09/02	18	424.69	2.2	428.36	413.00	15.8	7,455	0.21%
2021/09/01	6	423.58	9	424.00	426.00	-3	7,564	-0.04%
2021/08/31	1.1	417.00	7	417.93	421.50	-5.9	7,632	-0.08%
2021/08/30	12.1	420.36	11	420.00	420.50	1.1	7,856	0.01%
2021/08/27	15	399.11	23	405.00	413.00	-8	7,882	-0.10%
2021/08/26	7	382.14	4	382.13	379.50	3	7,929	0.04%
2021/08/25	14	390.75	20	383.43	387.50	-6	7,950	-0.08%
2021/08/24	6	371.75	3	386.00	369.50	3	7,916	0.04%
2021/08/23	13	380.73	10	382.20	387.00	3	8,053	0.04%
2021/08/20	6	367.92	6	369.42	365.00	0	8,070	0.00%
2021/08/19	2	365.75	10	366.25	360.00	-8	8,102	-0.10%
2021/08/18	13	361.88	13	360.73	373.50	0	8,165	0.00%
2021/08/17	24	368.77	16	356.72	352.00	8	8,221	0.10%
2021/08/16	6	377.17	6	374.25	375.50	0	8,285	0.00%
2021/08/13	16	385.22	6	382.08	380.00	10	8,408	0.12%
2021/08/12	3	392.33	4	396.25	400.50	-1	8,396	-0.01%
2021/08/11	3	395.00	6.1	390.21	385.00	-3.1	8,478	-0.04%
2021/08/10	1	400.50	2	401.25	401.00	-1	8,727	-0.01%
2021/08/09	2	410.31	12	408.71	402.50	-10	9,021	-0.11%
2021/08/06	4	407.75	2	407.50	416.00	2	9,206	0.02%
2021/08/05	23	403.26	29	402.47	414.50	-6	9,399	-0.06%
2021/08/04	85	413.82	87	410.01	396.00	-2	9,662	-0.02%
2021/08/03	8	398.88	12	400.67	405.50	-4	9,629	-0.04%
2021/08/02	4	393.00	2	399.75	389.50	2	9,681	0.02%
2021/07/30	3.1	400.10	1	394.50	397.00	2.1	9,818	0.02%
2021/07/29	3	413.50	33	409.82	416.00	-30	9,932	-0.30%
2021/07/28	4	367.75	12	372.92	383.50	-8	9,954	-0.08%
2021/07/27	9	372.28	2.1	375.69	375.50	6.9	10,059	0.07%
2021/07/26	13	383.46	4	389.88	385.50	9	10,058	0.09%
2021/07/23	38	401.57	5	396.90	391.50	33	10,051	0.33%
2021/07/22	0	0.00	4.2	424.31	427.50	-4.2	10,131	-0.04%
2021/07/21	6.1	418.18	2.1	419.88	409.00	4	10,227	0.04%
2021/07/20	4	421.25	8	422.25	418.50	-4	10,396	-0.04%
2021/07/19	10	423.25	4.1	425.69	420.00	5.9	10,432	0.06%
2021/07/16	3	420.83	5	431.50	436.00	-2	10,488	-0.02%
2021/07/15	12.1	419.22	3.1	420.55	419.50	9	10,505	0.09%
2021/07/14	6	427.92	9	430.83	434.00	-3	10,527	-0.03%
2021/07/13	3.1	422.85	2	434.25	420.00	1.1	10,581	0.01%
2021/07/12	2	428.25	2	428.50	428.00	0	10,654	0.00%
2021/07/09	5	425.39	3	419.17	418.00	2	10,783	0.02%
2021/07/08	4	420.50	5	423.71	419.00	-1	10,861	-0.01%
2021/07/07	7.1	423.30	8	423.94	424.50	-0.9	10,779	-0.01%
2021/07/06	9	404.17	9	408.56	407.50	0	10,703	0.00%
2021/07/05	6	402.17	4	405.36	406.00	2	10,729	0.02%
2021/07/02	3	392.33	2.8	390.32	391.50	0.2	10,733	0.00%
2021/07/01	2	380.76	2.1	380.17	379.00	-0.1	10,827	0.00%
2021/06/30	1	386.95	0	0.00	389.50	1	10,896	0.01%
2021/06/29	1	390.94	0	0.00	389.00	1	11,072	0.01%
2021/06/28	1	393.50	3	390.50	387.50	-2	11,215	-0.02%
2021/06/25	2	396.00	4	402.57	393.00	-2	11,430	-0.02%
2021/06/24	9	404.17	9.1	407.10	402.50	-0.1	11,444	0.00%
2021/06/23	7	395.49	6	392.84	394.00	1	11,434	0.01%
2021/06/22	5.1	379.09	8	374.88	387.00	-2.9	11,496	-0.03%
2021/06/21	8	364.63	10.1	362.77	358.50	-2.1	11,504	-0.02%
2021/06/18	5	359.70	10.1	359.46	359.50	-5.1	11,641	-0.04%
2021/06/17	6	344.25	2.1	352.27	354.50	3.9	11,625	0.03%
2021/06/16	4	347.63	4	351.75	340.50	0	11,770	0.00%
2021/06/15	2	348.75	0	0.00	347.00	2	11,979	0.02%
2021/06/11	2	350.25	0.2	346.00	345.50	1.8	12,086	0.02%
2021/06/10	4.1	356.77	5.1	352.47	348.50	-1	12,066	-0.01%
2021/06/09	2.1	361.04	5.1	360.20	361.50	-3	12,014	-0.03%
2021/06/08	6.1	355.98	5	356.70	350.00	1.1	12,086	0.01%
2021/06/07	9	347.61	9.2	348.74	352.00	-0.2	12,149	0.00%
2021/06/04	10	335.67	15	334.93	341.00	-5	12,164	-0.04%
2021/06/03	7.1	334.25	6	335.17	335.50	1.1	12,286	0.01%
2021/06/02	6	322.25	15	325.90	319.50	-9	12,406	-0.07%
2021/06/01	7	332.36	5	328.52	326.00	2	12,809	0.02%
2021/05/31	4	327.39	13	329.58	330.50	-9	12,903	-0.07%
2021/05/28	2	315.25	3	315.50	313.00	-1	12,973	-0.01%
2021/05/27	9	309.61	2	312.25	318.00	7	13,120	0.05%
2021/05/26	5	323.70	3	319.67	318.00	2	13,659	0.01%
2021/05/25	36.2	328.52	95	330.87	323.00	-58.8	13,888	-0.42%
2021/05/24	6	318.67	42.1	317.52	322.50	-36.1	14,179	-0.25%
2021/05/21	44.1	304.64	16	310.03	315.00	28.1	14,241	0.20%
2021/05/20	9	297.00	6	295.50	292.00	3	14,242	0.02%
2021/05/19	7.2	311.35	17.2	311.05	303.50	-10	14,320	-0.07%
2021/05/18	20.2	313.38	13.1	311.84	310.00	7.2	14,420	0.05%
2021/05/17	84	291.75	27	294.02	302.00	57	14,416	0.40%
2021/05/14	16	293.63	20	297.28	290.00	-4	14,577	-0.03%
2021/05/13	10	277.35	217	271.04	283.50	-207	14,722	-1.41%	大賣/鉅額交易
2021/05/12	226	268.10	31.3	268.30	268.50	194.7	14,720	1.32%	大買/鉅額交易
2021/05/11	15	284.87	12	290.67	279.50	3	14,604	0.02%
2021/05/10	5.1	315.65	3	311.67	307.00	2.1	14,629	0.01%
2021/05/07	19	312.76	13	310.73	318.00	6	14,693	0.04%
2021/05/06	6	300.42	12	304.58	305.00	-6	14,811	-0.04%
2021/05/05	5	303.00	4	312.13	289.00	1	14,962	0.01%
2021/05/04	7	297.26	14	304.64	308.00	-7	15,155	-0.05%
2021/05/03	7	303.21	4	306.50	298.50	3	15,361	0.02%
2021/04/29	3.1	318.34	4	317.75	318.50	-0.9	15,576	-0.01%
2021/04/28	29.9	317.59	38	318.51	316.00	-8.1	15,722	-0.05%
2021/04/27	18.1	304.16	13	307.65	307.50	5.1	15,651	0.03%
2021/04/26	31	313.53	5.2	312.70	305.50	25.8	15,604	0.17%
2021/04/23	1	324.50	1	325.00	324.50	0	15,471	0.00%
2021/04/22	7	323.21	14.4	324.19	315.50	-7.4	15,551	-0.05%
2021/04/21	7	319.21	4	321.00	316.00	3	15,609	0.02%
2021/04/20	7	318.43	5	322.10	320.50	2	15,797	0.01%
2021/04/19	10.2	318.93	2	320.47	319.50	8.2	15,976	0.05%
2021/04/16	11.1	334.45	8	334.63	332.50	3.1	16,094	0.02%
2021/04/15	18	331.83	25.1	333.49	341.50	-7.1	16,156	-0.04%
2021/04/14	7	320.07	5	313.10	315.50	2	16,343	0.01%
2021/04/13	7	327.78	16	328.03	320.00	-9	16,600	-0.05%
2021/04/12	6	327.82	2	323.75	323.00	4	17,156	0.02%
2021/04/09	6	336.33	34	335.16	334.50	-28	17,408	-0.16%
2021/04/08	13.1	333.73	3	335.00	332.50	10.1	17,517	0.06%
2021/04/07	7.1	342.57	19.1	340.70	340.50	-12.1	17,676	-0.07%
2021/04/06	10.1	353.99	8	355.13	351.00	2.1	17,697	0.01%
2021/04/01	13.1	355.68	17	358.91	351.50	-4	17,728	-0.02%
2021/03/31	19.1	352.47	8	351.25	354.00	11.1	17,659	0.06%
2021/03/30	30.1	345.54	64.1	350.05	356.00	-34	17,607	-0.19%
2021/03/29	14.1	339.20	2	332.00	332.00	12.1	17,594	0.07%
2021/03/26	8	330.57	35	333.01	335.50	-27	17,648	-0.15%
2021/03/25	31.3	328.02	16	332.69	318.00	15.3	17,696	0.09%
2021/03/24	7	324.43	21.5	325.68	326.00	-14.5	17,729	-0.08%
2021/03/23	16	317.31	21	324.83	305.50	-5	17,862	-0.03%
2021/03/22	4	305.13	4	305.00	306.50	0	17,897	0.00%
2021/03/19	24	304.77	8	301.75	307.00	16	18,207	0.09%
2021/03/18	9	309.17	12	308.04	312.50	-3	18,415	-0.02%
2021/03/17	6	297.83	9	297.22	299.00	-3	19,046	-0.02%
2021/03/16	0	0.00	4	294.50	293.50	-4	19,039	-0.02%
2021/03/15	2	296.25	4	297.00	296.00	-2	19,156	-0.01%
2021/03/12	12	296.92	9	297.78	292.00	3	19,332	0.02%
2021/03/11	6.1	289.28	11.3	289.09	293.00	-5.2	19,290	-0.03%
2021/03/10	2	281.25	3	281.17	283.50	-1	19,312	-0.01%
2021/03/09	13.1	277.13	13	275.38	273.50	0.1	19,378	0.00%
2021/03/08	16.2	295.86	11	291.41	279.50	5.2	19,323	0.03%
2021/03/05	36	284.08	33	287.92	295.00	3	19,253	0.02%
2021/03/04	7	281.00	6	281.58	278.50	1	19,494	0.01%
2021/03/03	23	281.54	10	281.60	280.50	13	20,089	0.06%
2021/03/02	15	307.07	23.7	299.48	291.00	-8.7	20,206	-0.04%
2021/02/26	24	304.87	16	306.16	299.00	8	20,621	0.04%
2021/02/25	18	312.08	10	314.95	306.00	8	20,571	0.04%
2021/02/24	12.4	305.54	18	305.44	295.00	-5.6	20,482	-0.03%
2021/02/23	14	287.11	5.1	287.17	286.00	8.9	20,111	0.04%
2021/02/22	21	296.31	27.1	297.72	294.50	-6.1	20,077	-0.03%
2021/02/19	4	292.38	24	290.15	290.00	-20	20,068	-0.10%
2021/02/18	11	288.68	10	288.45	288.00	1	20,471	0.00%
2021/02/17	55	282.46	7	283.64	286.50	48	20,394	0.24%
2021/02/05	132	263.45	117	259.31	265.00	15	20,323	0.07%	大買/大賣/
2021/02/04	12	250.00	22	247.75	254.00	-10	20,022	-0.05%
2021/02/03	7	246.00	3	242.83	243.50	4	19,998	0.02%
2021/02/02	3	239.50	10	243.80	246.00	-7	20,266	-0.03%
2021/02/01	5	226.30	6.3	228.34	233.00	-1.3	20,194	-0.01%
2021/01/29	11	238.05	5	240.50	226.00	6	20,282	0.03%
2021/01/28	17	237.56	14	237.75	236.00	3	20,453	0.01%
2021/01/27	22.1	243.58	27	237.63	248.00	-4.9	20,900	-0.02%
2021/01/26	27	240.89	144	241.96	238.00	-117	20,689	-0.57%	大賣/鉅額交易
2021/01/25	51.1	240.52	46	237.42	233.50	5.1	20,465	0.02%
2021/01/22	7	235.64	16	239.53	253.50	-9	20,285	-0.04%
2021/01/21	18	223.42	9.2	226.15	230.50	8.8	20,632	0.04%
2021/01/20	13.9	219.53	33.2	217.63	216.50	-19.3	20,912	-0.09%
2021/01/19	11	224.32	67	222.88	221.00	-56	20,942	-0.27%
2021/01/18	6	219.50	9	220.22	223.00	-3	20,942	-0.01%
2021/01/15	14.2	220.92	27	220.06	219.00	-12.9	21,070	-0.06%
2021/01/14	19	221.32	15.1	222.73	224.00	3.9	21,183	0.02%
2021/01/13	28	225.25	31	221.10	220.00	-3	21,377	-0.01%
2021/01/12	22.2	218.09	22	221.14	222.00	0.2	21,255	0.00%
2021/01/11	22	217.41	28	219.00	221.00	-6	21,231	-0.03%
2021/01/08	11	213.68	13	214.96	216.00	-2	21,161	-0.01%
2021/01/07	27	211.96	29	211.59	212.50	-2	21,266	-0.01%
2021/01/06	24	209.54	18	211.06	205.50	6	21,103	0.03%
2021/01/05	42	207.58	33	205.92	209.00	9	20,767	0.04%
2021/01/04	15	188.37	43	192.17	200.00	-28	20,315	-0.14%
2020/12/31	29	181.10	26	181.96	182.00	3	20,417	0.01%
2020/12/30	18.3	176.26	26	177.94	178.00	-7.8	20,352	-0.04%
2020/12/29	14	174.64	22	174.59	175.00	-8	20,296	-0.04%
2020/12/28	3	170.83	6	172.17	173.50	-3	20,363	-0.01%
2020/12/25	36	171.04	10	169.50	168.50	26	20,484	0.13%
2020/12/24	15	173.33	9	172.28	171.50	6	20,704	0.03%
2020/12/23	18	172.67	13	175.15	176.50	5	21,025	0.02%
2020/12/22	13	172.69	17	170.41	170.00	-4	21,244	-0.02%
2020/12/21	5	173.10	14	171.71	177.00	-9	21,463	-0.04%
2020/12/18	20	174.60	18	173.50	173.00	2	21,402	0.01%
2020/12/17	23	176.83	21	176.43	176.50	2	21,487	0.01%
2020/12/16	17	179.50	16	179.59	176.50	1	21,308	0.00%
2020/12/15	29	179.16	19	174.82	174.50	10	21,169	0.05%
2020/12/14	31	179.53	47	183.60	186.00	-16	21,176	-0.08%
2020/12/11	69	183.41	53	183.47	173.50	16	21,227	0.08%
2020/12/10	15	175.27	15	175.83	178.00	0	20,892	0.00%
2020/12/09	21	177.64	19	176.97	177.00	2	20,964	0.01%
2020/12/08	20	175.55	21	178.81	180.00	-1	21,114	0.00%
2020/12/07	6	173.42	9	175.06	172.50	-3	21,181	-0.01%
2020/12/04	314	170.97	31	169.63	169.50	283	21,257	1.33%	大買/鉅額交易
2020/12/03	47	171.30	32	170.97	172.00	15	21,423	0.07%
2020/12/02	36	178.21	25	177.92	177.50	11	21,593	0.05%
2020/12/01	19	178.08	22	175.55	175.00	-3	21,832	-0.01%
2020/11/30	97	178.21	79	179.66	181.00	18	22,146	0.08%
2020/11/27	64.1	170.10	66	170.92	171.00	-1.9	22,106	-0.01%
2020/11/26	21	158.93	37	160.12	165.00	-16	21,958	-0.07%
2020/11/25	37	154.22	45	153.06	150.00	-8	21,831	-0.04%
2020/11/24	40	148.76	71	149.10	152.50	-31	21,510	-0.14%
2020/11/23	39	140.18	38	140.36	139.00	1	21,122	0.00%
2020/11/20	44	137.66	43	136.48	138.00	1	21,154	0.00%
2020/11/19	35	137.06	38.1	137.09	136.50	-3.1	21,594	-0.01%
2020/11/18	40	141.21	38	140.88	140.50	2	22,024	0.01%
2020/11/17	18.1	141.50	49	139.56	144.00	-30.9	22,546	-0.14%
2020/11/16	12	135.67	13	134.69	134.50	-1	22,619	0.00%
2020/11/13	40	133.20	24	132.75	133.50	16	23,023	0.07%
2020/11/12	8	130.63	10	132.45	133.00	-2	23,372	-0.01%
2020/11/11	18	132.64	16	132.31	130.00	2	24,230	0.01%
2020/11/10	15	129.70	13	130.23	131.00	2	24,580	0.01%
2020/11/09	11	127.82	7	126.50	125.50	4	24,922	0.02%
2020/11/06	17	127.91	19	128.26	126.50	-2	25,163	-0.01%
2020/11/05	15	126.00	24	126.63	127.50	-9	25,319	-0.04%
2020/11/04	43	123.52	65	124.33	125.50	-22	25,317	-0.09%
2020/11/03	11	117.41	10	117.95	118.00	1	24,845	0.00%
2020/11/02	9	113.83	13	115.81	116.50	-4	25,018	-0.02%
2020/10/30	11	114.73	11	114.95	115.50	0	25,649	0.00%
2020/10/29	27	112.56	41	110.29	114.50	-14	25,690	-0.05%
2020/10/28	52	113.53	23	112.89	111.00	29	25,271	0.11%
2020/10/27	8	118.50	9	119.56	121.00	-1	24,968	0.00%
2020/10/26	9	119.44	38	119.01	119.00	-29	25,251	-0.11%
2020/10/23	8	119.81	6	120.42	121.00	2	25,337	0.01%
2020/10/22	22	122.07	17	122.00	121.50	5	25,415	0.02%
2020/10/21	35	129.46	9	128.50	125.50	26	25,266	0.10%
2020/10/20	6	128.17	4	127.50	130.00	2	25,065	0.01%
2020/10/19	2	128.50	4	128.13	126.50	-2	25,132	-0.01%
2020/10/16	3	127.00	4	124.75	124.50	-1	25,702	0.00%
2020/10/15	12	129.13	16	129.25	128.00	-4	25,721	-0.02%
2020/10/14	0	0.00	13	125.81	127.50	-13	25,500	-0.05%
2020/10/13	2	122.50	3	122.50	123.00	-1	25,389	0.00%
2020/10/12	9	126.00	4	126.50	124.50	5	25,464	0.02%
2020/10/08	21	125.31	30	125.52	127.00	-9	25,504	-0.04%
2020/10/07	12	120.88	9	121.22	121.50	3	25,230	0.01%
2020/10/06	129	122.19	10	121.70	121.50	119	25,325	0.47%	大買/鉅額交易
2020/10/05	15	118.10	22	119.09	119.50	-7	25,291	-0.03%
2020/09/30	24	116.52	25	116.70	118.00	-1	25,190	0.00%
2020/09/29	23	118.26	16	116.78	116.00	7	25,088	0.03%
2020/09/28	17	118.74	28	119.32	120.50	-11	24,889	-0.04%
2020/09/25	40	116.84	26	117.31	113.00	14	24,582	0.06%
2020/09/24	44	122.17	41	121.83	119.50	3	24,484	0.01%
2020/09/23	3	127.17	4	127.75	128.00	-1	24,310	0.00%
2020/09/22	29	128.28	24	128.67	127.00	5	24,831	0.02%
2020/09/21	4	133.88	5	134.40	130.00	-1	24,943	0.00%
2020/09/18	3	133.83	3.1	134.34	134.50	-0.1	24,915	0.00%
2020/09/17	37	134.65	30	134.23	136.00	7	24,892	0.03%
2020/09/16	26	133.02	24	133.48	133.00	2	24,713	0.01%
2020/09/15	26	130.44	39	130.79	129.50	-13	24,499	-0.05%
2020/09/14	2	125.25	7	125.21	125.50	-5	24,093	-0.02%
2020/09/11	13	124.31	17	123.38	123.00	-4	24,262	-0.02%
2020/09/10	33	129.77	19	127.08	126.00	14	24,201	0.06%
2020/09/09	21	126.74	17	127.97	132.00	4	24,286	0.02%
2020/09/08	34	131.46	32	129.70	128.00	2	24,190	0.01%
2020/09/07	40	135.36	19	129.03	126.50	21	24,242	0.09%
2020/09/04	48	136.86	47	137.68	136.50	1	24,763	0.00%
2020/09/03	52	136.78	51	137.75	138.00	1	25,002	0.00%
2020/09/02	48	132.47	54	133.36	131.00	-6	24,461	-0.02%
2020/09/01	56	123.63	33	127.39	132.50	23	23,928	0.10%
2020/08/31	28	123.84	30.2	121.43	120.50	-2.2	23,549	-0.01%
2020/08/28	31	125.16	37	123.76	123.00	-6	23,383	-0.03%
2020/08/27	13	131.19	6	129.92	129.00	7	23,254	0.03%
2020/08/26	35	130.91	10	130.10	131.00	25	23,598	0.11%
2020/08/25	30	129.37	31	130.18	129.00	-1	23,887	0.00%
2020/08/24	26	133.81	13	133.00	132.00	13	23,450	0.06%
2020/08/21	22	136.25	61	135.08	140.50	-39	23,067	-0.17%
2020/08/20	128	137.63	847	138.31	128.00	-719	22,561	-3.19%	大買/大賣/鉅額交易
2020/08/19	162	142.15	165	143.72	142.00	-3	22,319	-0.01%	大買/大賣/
2020/08/18	249	138.00	230	139.65	138.50	19	22,087	0.09%	大買/大賣/
2020/08/17	59	141.00	175	144.47	138.50	-116	22,089	-0.53%	大賣/鉅額交易
2020/08/14	50	136.99	148	138.93	144.00	-98	21,462	-0.46%	大賣/
2020/08/13	41	134.50	33	133.24	131.00	8	21,254	0.04%
2020/08/12	261	124.88	68	127.27	129.00	193	21,126	0.91%	大買/鉅額交易
2020/08/11	32	117.36	17	117.91	117.50	15	20,834	0.07%
2020/08/10	11	118.91	14	118.07	120.00	-3	20,473	-0.01%
2020/08/07	4	114.75	8	113.75	113.50	-4	20,183	-0.02%
2020/08/06	7	117.36	38.1	115.99	118.50	-31.1	20,065	-0.15%
2020/08/05	58.1	115.40	49	115.71	116.00	9.1	19,961	0.05%
2020/08/04	2	110.50	24	110.69	111.50	-22	19,411	-0.11%
2020/08/03	18	102.14	15	102.53	101.50	3	19,281	0.02%
2020/07/31	19	99.82	17	100.16	100.00	2	19,193	0.01%
2020/07/30	9	100.44	20	97.24	100.00	-11	19,020	-0.06%
2020/07/29	47	94.44	37	94.04	94.60	10	18,671	0.05%
2020/07/28	32	96.51	25	96.35	96.10	7	18,568	0.04%
2020/07/27	9	94.09	15	93.43	94.40	-6	18,413	-0.03%
2020/07/24	7	93.67	6	94.45	92.30	1	18,529	0.01%
2020/07/23	21	97.38	7	95.97	96.00	14	18,691	0.07%
2020/07/22	30	93.91	29	93.50	96.50	1	18,608	0.01%
2020/07/21	0	0.00	31.2	89.08	89.80	-31.2	17,942	-0.17%
2020/07/20	6	80.08	8	80.15	81.70	-2	18,263	-0.01%
2020/07/17	11	80.81	4	81.63	79.80	7	18,346	0.04%
2020/07/16	19	81.09	22	81.60	81.80	-3	18,413	-0.02%
2020/07/15	16	81.83	49	81.93	80.50	-33	18,412	-0.18%
2020/07/14	43	80.46	23	80.04	79.00	20	18,485	0.11%
2020/07/13	13	80.92	17	81.52	82.70	-4	18,653	-0.02%
2020/07/10	11	83.11	6	83.15	82.70	5	18,846	0.03%
2020/07/09	29	86.72	27	87.44	86.10	2	19,015	0.01%
2020/07/08	13	88.16	16	88.32	88.10	-3	19,258	-0.02%
2020/07/07	31	86.68	22	86.62	85.40	9	19,298	0.05%
2020/07/06	28	86.46	15	86.70	86.50	13	19,317	0.07%
2020/07/03	35	84.64	34	84.04	84.30	1	19,427	0.01%
2020/07/02	9	79.84	20	80.75	81.90	-11	19,400	-0.06%
2020/07/01	49	81.18	30	80.34	78.40	19	19,314	0.10%
2020/06/30	29	76.48	133	78.28	79.30	-104	18,858	-0.55%	大賣/鉅額交易
2020/06/29	21	72.22	20	72.61	72.10	1	18,765	0.01%
2020/06/24	31	71.20	39	71.52	72.10	-8	18,843	-0.04%
2020/06/23	40	71.33	20	70.88	70.50	20	19,099	0.10%
2020/06/22	26	72.05	30	72.38	72.50	-4	19,195	-0.02%
2020/06/19	26	68.98	30	69.20	69.60	-4	19,083	-0.02%
2020/06/18	33	69.05	38	69.28	69.40	-5	19,140	-0.03%
2020/06/17	30	67.57	64	67.45	67.80	-34	18,947	-0.18%
2020/06/16	44	66.79	18	66.96	66.50	26	18,966	0.14%
2020/06/15	27	65.29	18	65.16	63.30	9	18,702	0.05%
2020/06/12	44	64.41	41	65.35	65.40	3	18,726	0.02%
2020/06/11	103	67.37	65	66.93	65.90	38	18,425	0.21%	大買/
2020/06/10	33	62.91	61	63.75	65.30	-28	17,466	-0.16%
2020/06/09	9	59.59	5	59.42	59.40	4	16,885	0.02%
2020/06/08	9	60.16	2	59.65	59.50	7	16,932	0.04%
2020/06/05	61	60.53	8	60.90	60.40	53	16,913	0.31%
2020/06/04	10	59.62	3	59.57	59.10	7	16,812	0.04%
2020/06/03	35	59.46	21	59.56	59.40	14	16,950	0.08%
2020/06/02	30	60.48	22	60.84	59.70	8	16,883	0.05%
2020/06/01	20	59.37	33	58.13	60.30	-13	16,561	-0.08%
2020/05/29	3	55.20	21	55.74	56.00	-18	16,149	-0.11%
2020/05/28	14	55.46	14	55.88	55.00	0	16,444	0.00%
2020/05/27	28	56.35	22	56.44	56.00	6	16,532	0.04%
2020/05/26	44	55.63	19	56.35	56.20	25	16,481	0.15%
2020/05/25	33	54.86	13	54.93	54.70	20	16,235	0.12%
2020/05/22	37	56.22	19	55.58	54.10	18	16,085	0.11%
2020/05/21	24	59.54	11	59.17	58.70	13	15,936	0.08%
2020/05/20	19	58.93	14	58.14	57.80	5	16,305	0.03%
2020/05/19	26	58.40	12	58.54	58.50	14	16,013	0.09%
2020/05/18	217	63.03	2	64.45	63.00	215	15,354	1.40%	大買/鉅額交易
2020/05/15	13	69.61	1	72.20	69.90	12	15,233	0.08%
2020/05/14	5	71.56	10	72.80	70.50	-5	15,197	-0.03%
2020/05/13	2	72.65	6	73.45	72.80	-4	15,197	-0.03%
2020/05/12	8	72.90	4	74.23	71.80	4	15,159	0.03%
2020/05/11	6	73.82	9	73.54	75.20	-3	15,088	-0.02%
2020/05/08	16	71.31	19	71.37	71.30	-3	14,939	-0.02%
2020/05/07	23	70.69	18	69.78	69.50	5	14,955	0.03%
2020/05/05	1	69.90	3	69.80	69.80	-2	14,850	-0.01%
2020/05/04	6	70.13	3	70.47	70.50	3	14,777	0.02%
2020/04/30	23	71.66	40	71.26	71.30	-17	14,741	-0.12%
2020/04/29	19	71.69	21	72.15	72.00	-2	14,677	-0.01%
2020/04/28	37	69.42	34	70.10	70.50	3	14,493	0.02%
2020/04/27	10	67.81	8	67.74	67.60	2	14,229	0.01%
2020/04/24	10	66.67	21	66.79	67.50	-11	14,120	-0.08%
2020/04/23	31	67.47	30	67.82	68.10	1	14,001	0.01%
2020/04/22	13	63.62	14	64.37	65.40	-1	13,543	-0.01%
2020/04/21	5	64.08	7	64.33	64.60	-2	13,417	-0.01%
2020/04/20	2	65.40	5	65.72	65.70	-3	13,386	-0.02%
2020/04/17	302	65.23	10	65.61	64.50	292	13,446	2.17%	大買/鉅額交易
2020/04/16	22	64.43	9	64.56	65.00	13	13,214	0.10%
2020/04/15	22	63.77	25	63.26	62.10	-3	12,910	-0.02%
2020/04/14	8	61.13	43	61.19	62.10	-35	12,508	-0.28%
2020/04/13	52	55.70	26	56.05	56.50	26	12,269	0.21%
2020/04/10	8	52.63	12	52.88	53.70	-4	11,965	-0.03%
2020/04/09	14	52.26	24	52.18	52.00	-10	11,825	-0.08%
2020/04/08	25	52.68	16	53.88	53.40	9	11,714	0.08%
2020/04/07	50	55.35	46	54.67	53.40	4	11,489	0.03%
2020/04/06	31	54.43	7	53.59	54.30	24	11,222	0.21%
2020/04/01	13	52.85	10	53.76	53.80	3	11,126	0.03%
2020/03/31	20	54.73	32	54.71	55.00	-12	10,938	-0.11%
2020/03/30	20	52.01	34	51.90	52.40	-14	10,584	-0.13%
2020/03/27	10	49.61	43	50.02	50.40	-33	10,329	-0.32%
2020/03/26	169	45.97	23	45.99	47.00	146	9,955	1.47%	大買/鉅額交易
2020/03/25	1	42.60	3	42.23	43.65	-2	9,663	-0.02%
2020/03/24	2	39.80	3	40.03	39.70	-1	9,510	-0.01%
2020/03/23	6	38.83	0	0.00	38.70	6	9,309	0.06%
2020/03/20	492	46.28	6	45.20	43.00	486	9,177	5.30%	大買/鉅額交易
2020/03/19	8	44.51	5	46.01	42.85	3	8,913	0.03%
2020/03/18	27	48.36	15	47.52	47.60	12	8,805	0.14%
2020/03/16	8	45.66	2	45.03	43.70	6	8,501	0.07%
2020/03/13	21	44.28	11	45.04	46.70	10	8,509	0.12%
2020/03/12	7	50.99	4	50.39	49.00	3	8,368	0.04%
2020/03/11	15	54.79	14	54.60	54.20	1	8,281	0.01%
2020/03/10	3	55.07	2	55.45	56.00	1	8,218	0.01%
2020/03/09	10	56.68	6	56.87	55.00	4	8,085	0.05%
2020/03/06	1	56.80	11	57.04	57.40	-10	7,895	-0.13%
2020/03/05	1	56.80	5	57.62	56.10	-4	7,883	-0.05%
2020/03/04	2	55.50	7	55.73	56.20	-5	7,683	-0.07%
2020/03/03	18	56.77	17	56.61	55.50	1	7,573	0.01%
2020/03/02	12	55.25	16	55.46	56.00	-4	7,183	-0.06%
2020/02/27	4	53.83	4	54.30	53.00	0	6,883	0.00%
2020/02/26	0	0.00	13	55.58	55.20	-13	6,724	-0.19%
2020/02/25	9	56.09	21	56.08	55.30	-12	6,595	-0.18%
2020/02/24	2	56.65	12	56.42	56.90	-10	6,535	-0.15%
2020/02/21	7	53.47	94	54.60	55.80	-87	6,145	-1.42%
2020/02/20	10	50.48	42	50.32	50.80	-32	5,405	-0.59%
2020/02/19	2	47.30	3	48.00	48.55	-1	5,207	-0.02%
2020/02/18	0	0.00	2	47.33	47.10	-2	5,179	-0.04%
2020/02/17	12	47.59	1	46.90	47.00	11	5,213	0.21%
2020/02/14	11	47.80	4	47.94	47.70	7	5,196	0.13%
2020/02/13	0	0.00	3	47.70	47.50	-3	5,273	-0.06%
2020/02/12	36	46.54	14	46.88	47.00	22	5,269	0.42%
2020/02/11	13	44.43	0	0.00	45.05	13	5,299	0.25%
2020/02/10	4	42.35	0	0.00	42.90	4	5,307	0.08%
2020/02/06	1	44.90	12	45.08	46.00	-11	5,311	-0.21%
2020/02/05	1	44.10	0	0.00	43.80	1	5,383	0.02%
2020/02/04	10	45.25	0	0.00	44.50	10	5,538	0.18%
2020/02/03	0	0.00	20	42.63	42.75	-20	5,597	-0.36%
2020/01/31	2	44.65	1	42.05	43.80	1	5,751	0.02%
2020/01/30	18	45.77	7	44.85	44.85	11	6,035	0.18%
2020/01/20	0	0.00	1	49.80	49.80	-1	6,094	-0.02%
2020/01/17	0	0.00	3	50.50	50.20	-3	6,223	-0.05%
2020/01/16	2	49.68	13	50.00	49.85	-11	6,636	-0.17%
2020/01/15	5	49.92	5	49.97	49.90	0	7,050	0.00%
2020/01/14	3	49.80	6	50.10	50.20	-3	7,827	-0.04%
2020/01/13	35	48.06	7	49.17	50.00	28	7,701	0.36%
2020/01/10	1	46.90	5	46.95	46.75	-4	7,519	-0.05%
2020/01/09	0	0.00	2	45.90	45.40	-2	7,519	-0.03%
2020/01/08	3	45.60	0	0.00	45.15	3	7,754	0.04%
2020/01/07	4	45.43	1	45.55	45.40	3	7,872	0.04%
2020/01/06	11	45.86	9	45.71	44.55	2	7,947	0.03%
2020/01/03	0	0.00	1	47.50	46.65	-1	7,980	-0.01%
2020/01/02	2	47.13	1	47.05	47.90	1	8,196	0.01%
2019/12/31	0	0.00	1	45.70	45.95	-1	8,441	-0.01%
2019/12/30	1	46.05	0	0.00	45.90	1	8,587	0.01%
2019/12/27	1	47.10	0	0.00	47.05	1	8,607	0.01%
2019/12/26	0	0.00	6	47.37	47.20	-6	8,661	-0.07%
2019/12/24	2	48.00	1	47.50	47.50	1	8,993	0.01%
2019/12/20	2	48.93	1	49.30	49.00	1	9,397	0.01%
2019/12/19	6	48.70	36	49.32	48.70	-30	9,519	-0.32%
2019/12/18	1	49.10	1	49.50	49.20	0	9,811	0.00%
2019/12/17	11	49.40	33	49.71	49.60	-22	9,939	-0.22%
2019/12/16	0	0.00	74	48.65	49.15	-74	10,171	-0.73%
2019/12/13	3	47.42	46	47.64	47.85	-43	10,535	-0.41%
2019/12/12	2	48.80	1	49.30	48.40	1	10,989	0.01%
2019/12/11	2	48.60	9	49.04	48.95	-7	11,710	-0.06%
2019/12/10	33	48.76	1	48.50	48.50	32	11,984	0.27%
2019/12/06	5	50.78	4	50.85	50.70	1	11,936	0.01%
2019/12/05	6	50.28	1	49.45	49.90	5	11,961	0.04%
2019/12/04	1	49.25	1	49.70	50.40	0	12,065	0.00%
2019/12/03	3	49.23	11	49.59	50.20	-8	12,467	-0.06%
2019/12/02	14	48.46	5	48.10	48.60	9	12,507	0.07%
2019/11/29	5	51.40	0	0.00	51.20	5	12,596	0.04%
2019/11/28	5	51.92	14	52.33	52.20	-9	12,651	-0.07%
2019/11/27	0	0.00	1	51.50	51.20	-1	12,683	-0.01%
2019/11/26	23	51.05	2	51.10	51.20	21	12,715	0.17%
2019/11/25	12	50.62	2	50.75	50.70	10	12,732	0.08%
2019/11/22	6	51.32	4	51.13	50.90	2	12,773	0.02%
2019/11/21	1	51.50	0	0.00	51.40	1	12,883	0.01%
2019/11/20	8	53.09	29	52.94	52.80	-21	12,804	-0.16%
2019/11/19	6	54.17	1	54.90	54.00	5	12,980	0.04%
2019/11/18	1	53.80	0	0.00	54.50	1	12,994	0.01%
2019/11/15	3	53.37	9	54.01	53.40	-6	13,092	-0.05%
2019/11/14	7	53.41	4	54.40	53.00	3	13,072	0.02%
2019/11/13	2	54.15	1	54.20	54.00	1	13,100	0.01%
2019/11/12	182	54.69	0	0.00	55.00	182	13,217	1.38%	大買/鉅額交易
2019/11/11	1	53.30	4	53.90	52.70	-3	13,274	-0.02%
2019/11/08	4	54.20	3	54.00	53.60	1	13,208	0.01%
2019/11/07	22	54.50	3	54.33	54.90	19	13,135	0.14%
2019/11/06	9	53.91	25	54.31	53.80	-16	13,146	-0.12%
2019/11/05	1	55.30	2	55.20	55.20	-1	13,168	-0.01%
2019/11/04	31	54.36	24	54.24	54.70	7	13,186	0.05%
2019/11/01	12	54.69	11	54.59	54.20	1	13,132	0.01%
2019/10/31	3	55.73	5	56.10	55.40	-2	13,108	-0.02%
2019/10/30	32	56.98	10	56.89	56.10	22	13,141	0.17%
2019/10/29	23	55.82	21	56.40	56.50	2	12,960	0.02%
2019/10/28	2	56.60	4	56.88	56.50	-2	12,829	-0.02%
2019/10/25	10	57.41	1	56.40	56.60	9	12,785	0.07%
2019/10/24	20	56.43	14	57.32	57.70	6	12,690	0.05%
2019/10/23	17	56.37	12	56.16	55.30	5	12,416	0.04%
2019/10/22	29	53.39	71	54.81	55.90	-42	12,379	-0.34%
2019/10/21	2	51.05	4	51.25	50.90	-2	11,771	-0.02%
2019/10/18	3	50.87	0	0.00	51.30	3	11,965	0.03%
2019/10/17	1	50.90	4	51.08	51.20	-3	12,250	-0.02%
2019/10/16	20	52.06	14	51.97	50.90	6	12,597	0.05%
2019/10/15	12	51.98	9	51.72	51.90	3	12,432	0.02%
2019/10/14	7	50.97	7	50.96	51.00	0	12,356	0.00%
2019/10/09	6	49.28	2	49.08	49.00	4	12,257	0.03%
2019/10/08	9	50.59	5	50.08	49.00	4	12,218	0.03%
2019/10/07	31	52.35	10	52.10	52.00	21	12,094	0.17%
2019/10/04	13	50.39	7	50.49	50.40	6	11,927	0.05%
2019/10/03	1	49.40	1	50.40	50.40	0	11,969	0.00%
2019/10/02	3	49.53	2	49.85	50.20	1	11,948	0.01%
2019/10/01	5	49.64	28	49.39	49.35	-23	11,880	-0.19%
2019/09/27	2	49.55	7	50.13	50.60	-5	11,792	-0.04%
2019/09/26	2	51.05	21	50.74	50.00	-19	11,732	-0.16%
2019/09/25	7	49.51	0	0.00	49.80	7	11,662	0.06%
2019/09/24	9	50.44	3	50.30	50.20	6	11,747	0.05%
2019/09/23	15	50.57	26	51.25	50.50	-11	11,671	-0.09%
2019/09/20	5	48.85	2	49.08	49.55	3	11,584	0.03%
2019/09/19	35	49.88	11	49.76	49.90	24	11,494	0.21%
2019/09/18	8	49.61	17	49.51	49.85	-9	11,286	-0.08%
2019/09/17	20	47.84	21	47.79	48.80	-1	10,971	-0.01%
2019/09/16	31	45.10	31	46.01	47.30	0	10,652	0.00%
2019/09/12	6	42.98	29	43.28	43.80	-23	10,271	-0.22%
2019/09/11	0	0.00	12	41.64	41.35	-12	10,460	-0.11%
2019/09/10	4	41.06	0	0.00	41.55	4	10,575	0.04%
2019/09/09	1	41.05	0	0.00	41.05	1	10,795	0.01%
2019/09/06	14	42.49	26	42.40	42.10	-12	10,828	-0.11%
2019/09/05	31	42.34	24	43.04	42.80	7	10,905	0.06%
2019/09/04	0	0.00	1	41.75	42.00	-1	11,021	-0.01%
2019/09/03	24	42.16	22	41.16	40.75	2	11,207	0.02%
2019/08/30	5	40.68	0	0.00	40.30	5	11,103	0.05%
2019/08/29	11	40.05	1	40.10	39.85	10	11,137	0.09%
2019/08/27	2	39.45	10	39.05	38.90	-8	11,287	-0.07%
2019/08/26	11	39.32	306	39.09	39.00	-295	11,364	-2.60%	大賣/鉅額交易
2019/08/22	7	42.27	2	42.53	42.10	5	11,611	0.04%
2019/08/21	400	42.05	101	41.50	41.65	299	11,657	2.56%	大買/大賣/鉅額交易
2019/08/20	1	41.50	0	0.00	41.30	1	11,863	0.01%
2019/08/16	1	41.35	1	41.35	41.60	0	12,307	0.00%
2019/08/15	4	41.58	2	41.40	41.85	2	12,377	0.02%
2019/08/14	4	41.13	6	41.44	41.10	-2	12,382	-0.02%
2019/08/13	2	39.90	0	0.00	40.20	2	12,351	0.02%
2019/08/12	17	40.40	16	40.61	40.55	1	12,470	0.01%
2019/08/08	0	0.00	2	39.40	39.80	-2	12,449	-0.02%
2019/08/07	1	38.20	4	38.48	38.20	-3	12,443	-0.02%
2019/08/06	1	37.20	2	38.28	39.75	-1	12,402	-0.01%
2019/08/05	7	39.29	6	38.34	38.25	1	12,331	0.01%
2019/08/02	11	39.30	2	39.10	40.00	9	12,357	0.07%
2019/08/01	3	41.20	0	0.00	40.85	3	12,300	0.02%
2019/07/31	2	41.50	2	42.35	42.50	0	12,306	0.00%
2019/07/30	6	42.46	2	41.58	42.00	4	12,355	0.03%
2019/07/29	28	44.58	27	44.05	43.80	1	12,241	0.01%
2019/07/26	1	43.60	9	43.80	44.25	-8	12,174	-0.07%
2019/07/25	24	44.35	19	44.44	44.40	5	12,142	0.04%
2019/07/24	42	43.46	67	43.82	45.00	-25	12,018	-0.21%
2019/07/23	25	41.71	29	41.91	41.75	-4	11,824	-0.03%
2019/07/22	29	41.21	17	41.61	41.70	12	11,745	0.10%
2019/07/19	22	40.66	26	40.84	41.00	-4	11,591	-0.03%
2019/07/18	54	40.30	28	40.13	39.80	26	11,394	0.23%
2019/07/17	1	40.20	1	39.55	39.25	0	11,135	0.00%
2019/07/16	3	39.60	0	0.00	39.65	3	11,312	0.03%
2019/07/15	2	38.80	27	38.55	39.50	-25	11,537	-0.22%
2019/07/12	3	39.20	6	39.19	39.60	-3	11,601	-0.03%
2019/07/11	0	0.00	5	39.60	39.70	-5	11,686	-0.04%
2019/07/10	6	38.35	0	0.00	38.65	6	11,659	0.05%
2019/07/09	12	38.21	0	0.00	37.60	12	11,532	0.10%
2019/07/08	17	40.80	21	41.05	40.40	-4	11,434	-0.03%
2019/07/05	1	41.70	2	41.85	41.70	-1	11,450	-0.01%
2019/07/04	17	41.58	2	42.20	41.55	15	11,545	0.13%
2019/07/03	14	42.44	31	41.58	41.65	-17	11,665	-0.15%
2019/07/02	5	43.34	1	43.30	43.15	4	11,684	0.03%
2019/07/01	36	43.20	23	43.22	43.25	13	11,679	0.11%
2019/06/28	0	0.00	1	39.40	39.35	-1	11,664	-0.01%
2019/06/27	11	39.50	2	39.90	39.55	9	11,856	0.08%
2019/06/26	5	38.34	5	38.77	38.75	0	11,962	0.00%
2019/06/25	0	0.00	1	38.45	38.50	-1	12,158	-0.01%
2019/06/24	1	38.75	2	38.53	39.10	-1	12,282	-0.01%
2019/06/21	1	38.90	0	0.00	38.20	1	12,487	0.01%
2019/06/20	51	38.81	10	39.15	38.70	41	12,545	0.33%
2019/06/19	3	39.10	5	39.27	39.35	-2	12,462	-0.02%
2019/06/18	3	35.55	5	36.01	36.15	-2	12,064	-0.02%
2019/06/17	4	37.39	29	37.29	36.95	-25	12,255	-0.20%
2019/06/14	4	36.90	4	36.90	36.50	0	12,161	0.00%
2019/06/13	12	37.93	10	36.90	37.35	2	12,247	0.02%
2019/06/12	10	37.71	11	37.86	37.75	-1	12,018	-0.01%
2019/06/11	31	37.05	5	36.94	37.50	26	11,473	0.23%
2019/06/10	4	33.48	2	33.45	34.10	2	11,177	0.02%
2019/06/06	1	31.55	0	0.00	31.55	1	11,061	0.01%
2019/06/05	1	33.20	4	32.80	32.65	-3	10,990	-0.03%
2019/06/04	5	32.66	3	32.98	32.55	2	10,954	0.02%
2019/06/03	1	31.95	0	0.00	32.05	1	10,845	0.01%
2019/05/31	4	32.00	9	32.65	32.70	-5	10,794	-0.05%
2019/05/30	4	32.01	4	31.71	32.00	0	10,711	0.00%
2019/05/29	5	30.34	3	31.15	31.55	2	10,536	0.02%
2019/05/28	6	30.58	8	30.65	30.35	-2	10,470	-0.02%
2019/05/27	9	30.62	5	30.45	29.80	4	10,423	0.04%
2019/05/24	4	31.71	4	31.85	31.25	0	10,197	0.00%
2019/05/23	1	34.50	0	0.00	32.75	1	9,939	0.01%
2019/05/22	2	38.55	0	0.00	36.05	2	9,712	0.02%
2019/05/21	25	37.77	25	36.89	38.00	0	9,665	0.00%
2019/05/20	0	0.00	2	38.20	38.15	-2	9,561	-0.02%
2019/05/17	3	41.87	6	42.10	40.60	-3	9,478	-0.03%
2019/05/16	6	45.73	1	46.00	45.00	5	9,380	0.05%
2019/05/15	3	46.17	5	46.18	46.80	-2	9,431	-0.02%
2019/05/14	10	43.96	8	43.50	43.50	2	9,402	0.02%
2019/05/13	1	45.50	2	44.70	45.00	-1	9,449	-0.01%
2019/05/10	5	45.45	0	0.00	45.30	5	9,480	0.05%
2019/05/09	8	47.21	8	46.85	46.10	0	9,432	0.00%
2019/05/08	11	47.28	9	48.13	48.70	2	9,379	0.02%
2019/05/07	1	45.40	1	47.70	47.50	0	9,300	0.00%
2019/05/06	3	44.00	0	0.00	43.80	3	9,223	0.03%
2019/05/02	5	46.56	1	47.15	46.50	4	9,231	0.04%
2019/04/30	1	46.40	2	46.00	46.50	-1	9,301	-0.01%
2019/04/29	7	44.78	5	46.03	45.40	2	9,332	0.02%
2019/04/26	5	49.48	6	48.40	48.70	-1	9,300	-0.01%
2019/04/25	3	50.63	0	0.00	51.60	3	9,427	0.03%
2019/04/24	3	49.85	4	50.20	51.00	-1	9,414	-0.01%
2019/04/23	4	51.88	0	0.00	50.60	4	9,360	0.04%
2019/04/22	16	52.62	18	53.84	53.80	-2	9,309	-0.02%
2019/04/19	43	51.96	49	51.27	52.00	-6	9,170	-0.07%
2019/04/18	0	0.00	2	48.83	48.15	-2	8,936	-0.02%
2019/04/17	7	48.06	110	48.42	48.55	-103	8,983	-1.15%	大賣/鉅額交易
2019/04/16	1	48.85	2	49.30	48.00	-1	8,901	-0.01%
2019/04/15	7	47.14	9	47.19	47.05	-2	8,857	-0.02%
2019/04/12	11	46.20	0	0.00	46.35	11	8,939	0.12%
2019/04/11	3	47.78	1	46.80	46.90	2	8,970	0.02%
2019/04/10	2	48.00	19.1	47.60	47.95	-17.1	8,944	-0.19%
2019/04/09	39	47.95	10	48.31	46.55	29	8,890	0.33%
2019/04/08	0	0.00	5	50.40	51.10	-5	8,932	-0.06%
2019/04/03	13	48.07	11	49.28	49.20	2	8,974	0.02%
2019/04/02	11	46.51	11	47.11	48.30	0	9,024	0.00%
2019/04/01	4	46.14	1	46.70	45.00	3	8,933	0.03%
2019/03/29	21	44.38	200	44.27	46.60	-179	8,711	-2.05%	大賣/鉅額交易
2019/03/28	7	44.61	29.6	45.48	45.80	-22.6	8,632	-0.26%
2019/03/27	0	0.00	10	43.44	44.00	-10	8,607	-0.12%
2019/03/26	13	42.11	10.2	41.66	41.50	2.8	8,614	0.03%
2019/03/25	7	43.14	0	0.00	43.35	7	8,492	0.08%
2019/03/22	62	44.08	213	44.01	44.20	-151	8,623	-1.75%	大賣/鉅額交易
2019/03/21	14	42.34	11	42.27	42.15	3	8,721	0.03%
2019/03/20	120	42.01	154	42.43	42.00	-34	8,977	-0.38%	大買/大賣/
2019/03/19	141	39.79	50	39.79	39.90	91	9,202	0.99%	大買/
2019/03/18	108	38.73	36	38.27	39.30	72	9,650	0.75%	大買/
2019/03/15	116	37.43	2	37.50	37.25	114	10,059	1.13%	大買/鉅額交易
2019/03/14	22	37.02	4	36.96	36.90	18	10,311	0.17%
2019/03/13	1	36.45	4	36.48	36.30	-3	10,443	-0.03%
2019/03/12	5	36.67	4	36.59	36.30	1	10,691	0.01%
2019/03/11	1	36.55	2	36.88	36.70	-1	11,032	-0.01%
2019/03/08	20	36.56	1	36.60	36.30	19	11,377	0.17%
2019/03/07	16	37.95	16	38.14	37.80	0	11,509	0.00%
2019/03/06	3	38.02	1	38.10	37.80	2	11,975	0.02%
2019/03/05	1	38.60	5	38.60	38.15	-4	12,156	-0.03%
2019/03/04	6	38.07	3	38.40	38.70	3	12,150	0.02%
2019/02/27	36	38.63	24	37.62	37.75	12	12,186	0.10%
2019/02/26	6	37.90	12	38.10	38.50	-6	12,076	-0.05%
2019/02/25	7	36.50	6	36.63	36.80	1	11,876	0.01%
2019/02/22	18	36.24	6	36.23	36.05	12	11,864	0.10%
2019/02/21	9	37.18	4	37.25	36.85	5	11,862	0.04%
2019/02/20	9	38.29	4	37.90	37.90	5	11,865	0.04%
2019/02/19	5	37.75	3	38.20	38.30	2	11,809	0.02%
2019/02/18	9	37.99	1	39.00	37.50	8	11,865	0.07%
2019/02/15	4	38.10	15	38.14	37.60	-11	12,073	-0.09%
2019/02/13	6	38.82	8	38.15	38.10	-2	12,103	-0.02%
2019/02/12	18	38.36	18	38.80	39.00	0	12,034	0.00%
2019/02/11	3	37.45	9	36.81	37.25	-6	12,048	-0.05%
2019/01/30	14	36.45	0	0.00	35.95	14	12,073	0.12%
2019/01/29	0	0.00	3	35.95	36.70	-3	12,067	-0.02%
2019/01/28	0	0.00	3	36.65	36.20	-3	12,095	-0.02%
2019/01/25	1	36.00	0	0.00	36.00	1	12,041	0.01%
2019/01/24	2	35.85	6	36.17	36.00	-4	12,023	-0.03%
2019/01/23	11	35.28	10	35.32	35.65	1	11,935	0.01%
2019/01/22	2	35.30	20	36.05	35.20	-18	11,962	-0.15%
2019/01/21	27	36.10	27	36.25	36.25	0	11,870	0.00%
2019/01/18	9	35.91	17	36.67	36.75	-8	11,812	-0.07%
2019/01/17	22	35.85	7	35.69	35.55	15	11,648	0.13%
2019/01/16	19	34.55	1	34.70	34.65	18	11,481	0.16%
2019/01/15	3	34.00	3	34.50	34.50	0	11,490	0.00%
2019/01/14	3	33.05	5	33.67	34.30	-2	11,431	-0.02%
2019/01/11	3	33.60	3	33.25	33.25	0	11,357	0.00%
2019/01/10	0	0.00	7	34.41	34.45	-7	11,243	-0.06%
2019/01/09	9	34.47	7	35.20	33.50	2	11,212	0.02%
2019/01/08	0	0.00	2	35.15	35.20	-2	11,047	-0.02%
2019/01/07	0	0.00	4	34.90	34.70	-4	10,995	-0.04%
2019/01/04	6	33.94	0	0.00	33.50	6	10,953	0.05%
2019/01/03	0	0.00	6	34.18	34.70	-6	10,943	-0.05%
2019/01/02	3	34.15	3	34.35	34.10	0	10,824	0.00%
2018/12/28	1	33.60	6	33.78	33.80	-5	10,841	-0.05%
2018/12/27	0	0.00	6	34.13	33.65	-6	10,850	-0.06%
2018/12/26	1	32.80	0	0.00	32.80	1	10,677	0.01%
2018/12/25	18	35.66	18	35.91	35.15	0	10,571	0.00%
2018/12/24	8	36.74	22	37.29	37.45	-14	10,361	-0.14%
2018/12/21	15	35.48	6	34.81	36.30	9	10,278	0.09%
2018/12/20	38	34.82	34	34.87	34.80	4	10,098	0.04%
2018/12/19	2	35.15	11	35.10	35.10	-9	9,975	-0.09%
2018/12/18	7	36.73	5	36.89	36.30	2	9,811	0.02%
2018/12/17	11	37.40	13	37.88	37.35	-2	9,706	-0.02%
2018/12/14	20	36.80	16	37.08	37.20	4	9,423	0.04%
2018/12/13	28	38.07	33	38.16	37.75	-5	9,117	-0.05%
2018/12/12	30	40.96	11	39.22	39.65	19	8,849	0.21%
2018/12/11	11	38.59	24	39.26	40.00	-13	8,632	-0.15%
2018/12/10	67	37.90	40	37.22	36.40	27	8,376	0.32%
2018/12/07	1	35.00	6	34.65	35.75	-5	8,035	-0.06%
2018/12/06	6	33.23	1	34.50	32.50	5	7,826	0.06%
2018/12/05	15	34.54	12	34.87	34.50	3	7,775	0.04%
2018/12/04	20	33.87	24	34.27	34.15	-4	7,604	-0.05%
2018/12/03	0	0.00	11	31.84	33.45	-11	7,323	-0.15%
2018/11/30	12	30.21	21	30.77	30.45	-9	7,115	-0.13%
2018/11/29	27	30.91	13	32.02	30.00	14	7,093	0.20%
2018/11/28	20	30.51	21	30.93	31.15	-1	6,655	-0.02%
2018/11/27	8	30.16	6	30.55	30.20	2	6,545	0.03%
2018/11/26	9	30.02	5	30.94	30.00	4	6,477	0.06%
2018/11/23	2	29.90	2	30.23	29.80	0	6,370	0.00%
2018/11/22	2	29.85	0	0.00	29.80	2	6,320	0.03%
2018/11/21	2	29.95	1	30.50	30.15	1	6,279	0.02%
2018/11/20	1	30.15	0	0.00	30.15	1	6,230	0.02%
2018/11/19	8	30.63	1	30.65	31.00	7	6,184	0.11%
2018/11/16	1	31.80	1	32.50	32.00	0	6,094	0.00%
2018/11/15	5	32.52	9	32.61	32.60	-4	6,026	-0.07%
2018/11/14	9	32.54	18	32.86	32.90	-9	5,900	-0.15%
2018/11/13	0	0.00	5	30.92	31.10	-5	5,631	-0.09%
2018/11/12	1	30.00	0	0.00	29.55	1	5,464	0.02%
2018/11/09	1	29.20	0	0.00	29.30	1	5,449	0.02%
2018/11/08	10	30.17	6	30.54	29.70	4	5,481	0.07%
2018/11/07	1	28.05	2	29.60	29.60	-1	5,363	-0.02%
2018/11/05	2	28.05	1	27.75	28.05	1	5,299	0.02%
2018/11/01	0	0.00	2	25.35	25.20	-2	5,330	-0.04%
2018/10/31	1	24.55	0	0.00	24.65	1	5,317	0.02%
2018/10/30	1	24.15	0	0.00	24.40	1	5,287	0.02%
2018/10/23	0	0.00	1	25.85	26.00	-1	5,012	-0.02%
2018/10/18	0	0.00	1	24.90	24.60	-1	4,852	-0.02%
2018/10/17	1	24.35	0	0.00	24.35	1	4,821	0.02%
2018/10/16	0	0.00	1	24.75	24.75	-1	4,770	-0.02%
2018/10/11	1	23.95	0	0.00	23.95	1	4,645	0.02%
2018/10/09	2	26.75	0	0.00	26.60	2	4,532	0.04%
2018/10/08	1	26.50	0	0.00	26.80	1	4,491	0.02%
2018/10/05	0	0.00	5	28.90	28.80	-5	4,394	-0.11%
2018/10/04	5	29.90	0	0.00	29.70	5	4,309	0.12%
2018/10/03	0	0.00	7	30.82	30.85	-7	4,247	-0.16%
2018/10/02	5	29.90	1	30.15	30.00	4	4,113	0.10%
2018/10/01	0	0.00	2	30.05	30.10	-2	4,069	-0.05%
2018/09/28	3	29.58	2	29.95	30.05	1	4,025	0.02%
2018/09/27	1	29.40	91	29.46	29.40	-90	3,937	-2.29%
2018/09/26	2	30.13	6	30.27	29.90	-4	3,854	-0.10%
2018/09/25	85	31.47	0	0.00	31.50	85	3,757	2.26%
2018/09/21	3	31.43	0	0.00	31.15	3	3,712	0.08%
2018/09/20	2	32.43	0	0.00	32.00	2	3,638	0.05%
2018/09/19	0	0.00	1	33.60	32.90	-1	3,554	-0.03%
2018/09/18	0	0.00	1	33.50	33.00	-1	3,551	-0.03%
2018/09/17	20	35.13	8	35.04	34.30	12	3,421	0.35%
2018/09/14	20	33.55	16	33.60	34.00	4	3,060	0.13%
2018/09/13	3	33.45	5	33.14	32.60	-2	2,683	-0.07%
2018/09/11	7	31.83	9	32.07	31.30	-2	2,317	-0.09%
2018/09/10	2	31.60	0	0.00	31.35	2	2,210	0.09%
2018/09/07	6	31.03	5	31.16	30.80	1	2,110	0.05%
2018/09/06	1	32.20	1	31.80	31.00	0	2,012	0.00%
2018/09/05	14	30.78	14	31.14	32.50	0	1,849	0.00%
2018/09/04	1	30.45	0	0.00	30.00	1	1,631	0.06%
2018/09/03	5	29.02	13	29.23	28.60	-8	1,556	-0.51%
2018/08/29	0	0.00	0	28.80	28.80	0	1,457	0.00%
2018/08/28	0	0.00	20	29.33	29.30	-20	1,470	-1.36%
2018/08/27	2	29.65	0	0.00	29.60	2	1,512	0.13%
2018/08/20	0	0.00	20	28.75	27.90	-20	1,467	-1.36%
2018/08/17	0	0.00	1	29.85	29.30	-1	1,438	-0.07%
2018/08/16	3	29.75	2	30.00	30.00	1	1,431	0.07%
2018/08/15	1	30.10	0	0.00	30.20	1	1,407	0.07%
2018/08/14	0	0.00	2	29.60	29.80	-2	1,355	-0.15%
2018/08/13	22	29.68	0	0.00	29.40	22	1,316	1.67%
2018/08/08	23	28.22	2	28.25	28.20	21	1,163	1.80%
2018/06/11	0	0.00	2.1	26.85	26.90	-2.1	2,111	-0.10%
2018/05/22	1	25.60	0	0.00	25.70	1	3,851	0.03%
2018/05/04	2	26.10	0	0.00	26.10	2	3,837	0.05%
2018/04/26	1	26.60	0	0.00	26.60	1	3,864	0.03%
2018/04/24	0	0.00	90	27.71	27.65	-90	3,863	-2.33%
2018/04/10	1	31.60	0	0.00	31.50	1	3,835	0.03%
2018/04/03	0	0.00	16	32.30	32.35	-16	3,825	-0.42%
2018/04/02	3	34.15	3	32.85	32.80	0	3,795	0.00%
2018/03/30	2	34.35	6	34.13	33.70	-4	3,724	-0.11%
2018/03/29	0	0.00	8	34.15	35.70	-8	3,609	-0.22%
2018/03/27	2	32.88	1	33.00	32.70	1	3,386	0.03%
2018/03/19	1	31.50	0	0.00	31.50	1	3,129	0.03%
2018/03/12	93	33.75	22	33.47	34.50	71	2,799	2.54%
2018/03/09	7	34.66	12	34.24	34.40	-5	2,570	-0.19%
2018/03/08	31	33.83	1	34.00	34.30	30	2,367	1.27%
2018/03/07	12	32.10	16	32.11	31.90	-4	2,037	-0.20%
2018/03/06	3	33.00	1	32.75	33.20	2	1,914	0.10%
2018/03/05	57	31.81	45	31.98	32.65	12	1,688	0.71%
2018/03/02	1	30.25	21	30.16	29.90	-20	1,423	-1.41%
2018/03/01	20	29.87	3	29.40	30.40	17	1,289	1.32%
2018/02/26	9	27.67	3	27.42	27.80	6	1,165	0.51%
2018/02/23	0	0.00	4	27.28	27.30	-4	1,141	-0.35%
2018/02/21	2	26.05	0	0.00	26.20	2	1,111	0.18%
2018/02/06	10	26.55	15	25.65	25.40	-5	1,152	-0.43%
2018/02/02	2	27.00	0	0.00	26.80	2	1,130	0.18%
2018/01/24	2	26.15	15	25.95	26.00	-13	1,317	-0.99%
2018/01/23	0	0.00	3	26.45	26.10	-3	1,326	-0.23%
2018/01/16	1	27.20	0	0.00	27.20	1	1,762	0.06%
2018/01/15	3	27.85	1	27.55	27.70	2	1,735	0.12%
2018/01/12	11	27.37	2	26.93	27.65	9	1,710	0.53%
2018/01/09	0	0.00	1	26.45	26.45	-1	1,611	-0.06%
2018/01/08	1	26.40	10	26.60	26.40	-9	1,601	-0.56%
2018/01/04	0	0.00	1	26.65	26.60	-1	1,586	-0.06%
2018/01/02	5	27.09	0	0.00	27.25	5	1,559	0.32%