大學光 (3218)-元大券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
253.0
漲跌
▼3.5
漲幅
-1.36%
成交量
151張
產業
上櫃生技醫療類股
374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

大學光 (3218)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/05/08	15	253.67	8.5	253.55	253.00	6.5	647	1.01%
2024/05/07	7.5	254.29	6.9	254.60	256.50	0.6	655	0.09%
2024/05/06	22	250.86	17.4	251.78	251.00	4.6	663	0.70%
2024/05/03	14	254.86	11	255.52	253.50	3	670	0.44%
2024/05/02	12.7	255.63	11.1	256.09	256.00	1.6	671	0.23%
2024/04/30	14	255.25	10.9	255.43	256.00	3.1	671	0.47%
2024/04/29	34.8	254.25	12.8	253.07	258.50	22	671	3.28%
2024/04/26	16	240.59	15.9	240.91	240.00	0.2	663	0.02%
2024/04/25	25	241.26	21.1	242.00	240.50	3.9	663	0.58%
2024/04/24	14.1	243.43	13.4	243.92	245.00	0.7	667	0.10%
2024/04/23	42.8	240.69	16.5	241.67	243.50	26.4	679	3.88%
2024/04/22	61	239.93	68.4	240.66	236.00	-7.4	690	-1.07%
2024/04/19	71	248.99	62.7	250.04	246.50	8.3	681	1.22%
2024/04/18	14	255.03	14	255.68	255.50	0.1	676	0.01%
2024/04/17	13	257.00	13.3	257.44	260.00	-0.3	684	-0.04%
2024/04/16	85	257.04	99.9	258.01	256.00	-14.9	681	-2.18%
2024/04/15	36.2	267.25	44.3	267.98	267.00	-8.1	665	-1.21%
2024/04/12	20.1	270.15	32.2	270.62	269.50	-12.1	658	-1.83%
2024/04/11	16.3	272.51	32.5	272.08	270.50	-16.2	652	-2.48%
2024/04/10	4.1	271.88	21.4	272.19	271.50	-17.3	649	-2.66%
2024/04/09	29	271.31	25.6	271.46	271.50	3.4	646	0.52%
2024/04/08	10.4	273.52	16.2	273.97	273.00	-5.8	642	-0.90%
2024/04/03	5	271.30	27	271.51	271.50	-22	638	-3.45%
2024/04/02	14	273.54	20.3	273.92	273.50	-6.3	635	-0.99%
2024/04/01	48	276.07	12	276.09	276.50	36	631	5.70%
2024/03/29	9	271.78	10.6	272.92	271.50	-1.6	625	-0.26%
2024/03/28	10	273.65	8.8	274.97	273.00	1.2	628	0.20%
2024/03/27	29	274.34	8.7	271.15	275.50	20.3	633	3.20%
2024/03/26	33.2	269.98	34	271.06	268.50	-0.9	642	-0.14%
2024/03/25	32	273.63	31.4	274.89	274.00	0.6	644	0.09%
2024/03/22	3	275.33	1.7	276.26	275.50	1.3	643	0.20%
2024/03/21	12	275.13	10.8	275.88	275.50	1.2	645	0.18%
2024/03/20	10	274.85	8.5	275.39	274.00	1.5	645	0.23%
2024/03/19	76	274.88	92.6	275.88	274.00	-16.6	639	-2.60%
2024/03/18	48	269.77	53.2	270.14	274.00	-5.2	628	-0.83%
2024/03/15	106.1	273.95	109.9	275.97	271.00	-3.8	617	-0.61%	大買/大賣/
2024/03/14	100	280.28	100.2	280.32	281.00	-0.2	599	-0.03%
2024/03/13	34.7	293.31	33.8	292.31	293.00	0.9	573	0.16%
2024/03/12	5.1	289.70	6.2	289.93	290.50	-1.1	563	-0.20%
2024/03/11	8	283.87	5.7	284.38	283.00	2.3	559	0.41%
2024/03/08	23	286.78	34.2	286.26	282.50	-11.2	557	-2.02%
2024/03/07	36	289.28	55.6	290.12	287.50	-19.6	549	-3.57%
2024/03/06	10	295.40	11.4	296.49	294.50	-1.4	537	-0.26%
2024/03/05	34	298.63	49.5	299.09	298.00	-15.5	535	-2.89%
2024/03/04	39	300.86	55.4	302.09	300.00	-16.4	533	-3.07%
2024/03/01	42.8	302.91	18.2	301.33	304.00	24.6	525	4.68%
2024/02/29	32.1	299.16	16.4	293.12	301.00	15.7	514	3.05%
2024/02/27	57.2	289.94	55.1	291.07	293.00	2.1	503	0.42%
2024/02/26	20	296.25	25.3	297.12	295.00	-5.3	490	-1.07%
2024/02/23	42.1	299.73	63.4	301.13	298.50	-21.2	486	-4.36%
2024/02/22	88.1	295.91	79.4	296.65	299.00	8.7	472	1.85%
2024/02/21	13	285.23	12.8	285.85	285.00	0.2	442	0.04%
2024/02/20	34.2	280.43	11.7	279.18	285.00	22.6	445	5.07%
2024/02/19	33	280.91	27.7	281.48	280.00	5.3	450	1.18%
2024/02/16	9	278.00	109.4	277.83	277.50	-100.4	447	-22.42%	大賣/
2024/02/15	44	274.33	40.7	276.10	274.00	3.3	441	0.74%
2024/02/05	21.3	272.94	53.2	274.96	277.00	-31.9	433	-7.35%
2024/02/02	41	269.57	206.9	269.91	269.00	-165.9	424	-39.06%	大賣/鉅額交易
2024/02/01	12	271.92	17.1	272.73	272.50	-5.1	416	-1.24%
2024/01/31	55	276.28	51.3	277.60	275.00	3.7	412	0.89%
2024/01/30	26	282.21	40.3	283.08	281.50	-14.3	403	-3.55%
2024/01/29	24	290.65	32	289.98	288.00	-8	395	-2.03%
2024/01/26	18	288.08	3	288.83	289.50	15	383	3.91%
2024/01/25	10	280.25	12.5	280.89	279.50	-2.5	373	-0.67%
2024/01/24	5	281.50	5	281.70	281.50	0	371	0.00%
2024/01/23	3	281.67	9.1	281.80	281.50	-6.1	370	-1.66%
2024/01/22	0	0.00	0.7	285.50	281.50	-0.7	366	-0.19%
2024/01/19	17	282.32	24	283.32	282.00	-7	363	-1.92%
2024/01/18	10	284.50	22.6	285.37	284.00	-12.6	360	-3.49%
2024/01/17	40	287.61	41.9	288.63	288.50	-1.9	355	-0.53%
2024/01/16	44	287.65	28.2	288.59	288.00	15.8	339	4.64%
2024/01/15	4	280.38	3.6	280.29	280.00	0.4	324	0.13%
2024/01/12	7	279.50	7.2	280.78	279.50	-0.2	334	-0.05%
2024/01/11	13	282.66	6.5	283.82	283.00	6.5	337	1.93%
2024/01/10	2	274.50	1	275.01	275.00	1	327	0.30%
2024/01/09	1	274.00	1.1	273.54	274.00	-0.1	326	-0.03%
2024/01/08	3	274.00	3.2	273.98	273.50	-0.2	325	-0.06%
2024/01/05	1	276.50	0	0.00	275.50	1	325	0.31%
2024/01/04	7.1	273.52	5.4	272.87	271.50	1.7	325	0.52%
2024/01/03	0	0.00	0.6	278.00	276.50	-0.6	325	-0.17%
2024/01/02	1	278.50	1	278.50	278.50	0	325	0.00%
2023/12/29	2	277.25	0.8	278.01	277.00	1.2	324	0.38%
2023/12/28	2	277.50	2	278.00	278.00	0	323	0.00%
2023/12/27	4	275.63	3.5	275.50	275.50	0.5	321	0.16%
2023/12/26	8	275.25	6.6	273.23	275.50	1.4	319	0.43%
2023/12/25	6	274.83	5.2	275.31	276.00	0.8	318	0.26%
2023/12/22	39	266.51	38.8	267.33	267.50	0.2	313	0.06%
2023/12/21	51	269.54	43.6	269.74	271.00	7.5	306	2.43%
2023/12/20	24.1	273.69	23.3	274.85	271.50	0.7	297	0.25%
2023/12/19	3	283.17	3.4	281.77	278.00	-0.4	285	-0.14%
2023/12/18	3	282.00	2.3	281.57	281.00	0.7	281	0.24%
2023/12/15	16	283.63	15.8	284.47	282.50	0.2	276	0.07%
2023/12/14	3	286.00	3	286.33	286.00	0	272	0.00%
2023/12/13	8	283.13	8.9	283.36	287.00	-0.9	272	-0.32%
2023/12/12	7	284.50	6.8	284.87	284.00	0.2	267	0.07%
2023/12/11	5	284.60	4.7	285.62	283.50	0.3	268	0.10%
2023/12/08	2	288.50	2.1	288.40	288.50	-0.1	265	-0.05%
2023/12/07	4	287.38	4.5	288.56	287.00	-0.5	264	-0.20%
2023/12/06	3	289.50	2.4	289.62	289.00	0.6	262	0.21%
2023/12/05	3	291.17	0.5	292.00	290.50	2.5	261	0.96%
2023/12/04	11	294.41	1	295.00	292.50	10	261	3.82%
2023/12/01	3	291.83	3.4	291.62	291.00	-0.4	258	-0.16%
2023/11/30	5	289.30	3.3	290.58	289.00	1.7	255	0.68%
2023/11/29	2	292.75	2	293.02	292.00	0	253	-0.01%
2023/11/28	6	292.42	6.2	293.39	296.50	-0.2	256	-0.06%
2023/11/27	10	298.90	9.4	299.28	295.00	0.6	253	0.23%
2023/11/24	8	295.06	17.2	293.97	295.50	-9.2	253	-3.63%
2023/11/22	5	284.60	4	285.77	284.50	1	247	0.40%
2023/11/21	24	280.63	24	281.93	281.00	0	248	0.00%
2023/11/20	7.1	285.65	5.7	287.04	284.50	1.4	244	0.55%
2023/11/17	41	283.84	41.2	284.12	284.00	-0.2	239	-0.08%
2023/11/16	40	290.16	30.3	291.92	289.00	9.7	235	4.11%
2023/11/15	7	297.93	16.9	298.05	298.00	-9.9	228	-4.32%
2023/11/14	14	296.11	4	296.65	295.00	10	226	4.42%
2023/11/13	9	294.83	9.1	295.21	295.50	-0.1	226	-0.06%
2023/11/10	4	297.75	3.7	299.29	297.50	0.3	229	0.12%
2023/11/08	4.1	305.00	3.5	302.86	303.00	0.6	231	0.24%
2023/11/07	4	303.75	12.8	301.34	301.50	-8.8	231	-3.82%
2023/11/06	3	305.00	3.1	306.51	306.50	-0.1	231	-0.04%
2023/11/03	1	306.00	3.9	303.08	301.50	-2.9	233	-1.24%
2023/11/01	5	299.00	3.3	299.83	300.00	1.7	236	0.72%
2023/10/31	2.1	299.60	2.1	302.53	297.00	0	237	-0.02%
2023/10/30	4	306.00	3.9	308.75	306.00	0.1	239	0.03%
2023/10/27	4	309.63	1	310.00	308.50	3	240	1.24%
2023/10/26	4	306.75	7	310.86	312.00	-3	243	-1.23%
2023/10/25	3	311.33	3	311.67	310.00	0	241	-0.01%
2023/10/24	0.1	300.00	0.3	304.50	304.50	-0.2	239	-0.07%
2023/10/23	5	300.20	5	300.60	301.50	0	241	0.00%
2023/10/20	35	295.96	40.5	297.68	301.50	-5.5	243	-2.26%
2023/10/19	18.6	314.07	16.8	316.55	308.00	1.8	237	0.76%
2023/10/18	3	322.67	0	322.50	321.50	3	237	1.26%
2023/10/17	0	0.00	0.3	326.51	322.00	-0.3	239	-0.14%
2023/10/16	1	329.00	1.1	331.55	325.50	-0.1	248	-0.06%
2023/10/13	7	330.79	7.2	332.95	328.50	-0.2	254	-0.08%
2023/10/12	6	337.25	6.6	339.24	335.00	-0.6	260	-0.22%
2023/10/11	3.4	338.41	2.4	338.46	338.50	1	263	0.39%
2023/10/06	0	0.00	0.4	335.72	333.00	-0.4	264	-0.14%
2023/10/05	0	0.00	0.4	331.91	328.00	-0.4	268	-0.14%
2023/10/04	1	330.50	0.2	327.50	331.00	0.8	274	0.30%
2023/10/03	15	330.43	4.3	332.69	328.00	10.7	281	3.81%
2023/10/02	12	336.25	0	337.00	336.50	12	289	4.14%
2023/09/28	15.3	340.95	3.9	341.43	336.00	11.4	293	3.89%
2023/09/27	0.5	343.00	0	0.00	340.50	0.5	296	0.17%
2023/09/26	3	341.67	3	341.17	341.00	0	296	0.00%
2023/09/25	46.8	340.20	1.7	338.67	337.50	45.1	298	15.14%
2023/09/22	1	324.00	1.3	322.38	325.00	-0.3	304	-0.11%
2023/09/21	6	325.25	6.1	327.23	325.00	-0.1	322	-0.02%
2023/09/20	2	330.50	2.2	332.88	329.00	-0.2	326	-0.06%
2023/09/19	3	333.50	3.4	335.30	333.00	-0.4	330	-0.12%
2023/09/18	4	339.00	5.1	338.78	337.00	-1.1	331	-0.32%
2023/09/15	1	336.00	1.9	336.08	336.50	-0.9	337	-0.26%
2023/09/14	3	329.17	3.3	332.89	332.50	-0.3	339	-0.09%
2023/09/13	3	323.17	3	326.83	324.50	0	342	0.01%
2023/09/12	4	323.88	2.4	326.72	322.00	1.6	360	0.44%
2023/09/11	5.1	327.03	4.4	329.84	325.00	0.6	363	0.17%
2023/09/08	3	329.83	3.5	330.64	329.00	-0.5	364	-0.13%
2023/09/07	5	332.00	5.1	334.16	330.50	-0.1	379	-0.02%
2023/09/06	4	338.63	3	341.16	338.00	1	398	0.24%
2023/09/05	5	343.90	5	344.50	342.50	0	402	0.00%
2023/09/04	14	343.57	13.6	346.32	341.50	0.4	414	0.09%
2023/09/01	6.8	345.80	4.9	344.76	349.00	1.9	417	0.47%
2023/08/31	5	334.60	5.2	335.47	335.50	-0.2	409	-0.06%
2023/08/30	0	0.00	0.5	335.50	334.00	-0.5	408	-0.12%
2023/08/29	10	323.25	8.5	326.67	323.00	1.5	406	0.38%
2023/08/28	4	318.13	3.1	319.65	318.50	0.9	401	0.23%
2023/08/25	45.2	324.92	41.8	326.82	321.50	3.4	399	0.84%
2023/08/24	8	356.88	8.8	357.99	359.00	-0.8	391	-0.22%
2023/08/23	5	359.50	4	360.71	362.50	1	380	0.26%
2023/08/22	21.1	360.41	21.4	362.31	358.00	-0.3	381	-0.09%
2023/08/21	17.1	371.35	17.5	372.70	369.00	-0.4	379	-0.12%
2023/08/18	7	376.64	4.3	378.88	375.50	2.7	380	0.71%
2023/08/17	2	378.25	3.1	379.72	379.50	-1.1	387	-0.27%
2023/08/16	4.1	377.77	4.5	378.65	379.50	-0.5	386	-0.12%
2023/08/15	3.1	379.20	3	379.33	378.50	0.1	387	0.01%
2023/08/14	9	375.89	8.8	375.57	380.50	0.2	389	0.05%
2023/08/11	5.1	380.78	4.5	379.64	377.50	0.5	390	0.13%
2023/08/10	3.1	385.39	3.6	383.78	377.00	-0.5	391	-0.13%
2023/08/09	4.1	372.78	3.5	372.25	377.00	0.6	390	0.15%
2023/08/08	6.3	379.26	6	381.03	372.50	0.3	400	0.09%
2023/08/07	4	382.75	3.9	383.35	385.00	0.1	404	0.02%
2023/08/04	6	380.25	7.6	381.86	385.50	-1.6	417	-0.38%
2023/08/02	15.1	384.56	15.5	385.83	383.00	-0.4	418	-0.09%
2023/08/01	0	0.00	0.3	396.50	391.00	-0.3	415	-0.07%
2023/07/31	3.3	395.30	4.5	396.22	391.50	-1.3	416	-0.30%
2023/07/28	1	397.00	0.3	397.32	397.50	0.7	416	0.16%
2023/07/27	3	396.50	3.7	395.46	394.00	-0.7	420	-0.16%
2023/07/26	3	397.50	3	399.50	395.50	0	422	0.00%
2023/07/25	1.1	400.01	1	402.00	402.00	0.1	426	0.03%
2023/07/24	6	398.58	6.3	397.73	398.00	-0.3	426	-0.07%
2023/07/21	13.1	392.28	12.9	393.03	388.50	0.2	425	0.05%
2023/07/20	3	396.50	2.9	396.36	397.00	0.1	425	0.02%
2023/07/19	12	395.00	12.4	394.90	397.00	-0.4	424	-0.09%
2023/07/18	31.1	383.84	31.8	385.36	384.00	-0.7	421	-0.16%
2023/07/17	19.2	387.54	17.8	388.65	387.50	1.3	422	0.31%
2023/07/14	10	390.70	30.8	390.72	389.50	-20.8	451	-4.62%
2023/07/13	19	389.55	20.7	390.50	389.00	-1.7	469	-0.37%
2023/07/12	11.1	391.54	12.4	392.39	392.00	-1.4	470	-0.29%
2023/07/11	9	395.89	48.2	397.74	394.00	-39.2	479	-8.18%
2023/07/10	20	397.78	97.7	399.87	396.50	-77.7	487	-15.94%
2023/07/07	19	404.42	52.9	405.73	403.00	-33.9	487	-6.95%
2023/07/06	7	425.29	84.3	420.58	419.00	-77.3	488	-15.82%
2023/07/05	1	423.00	4	421.63	422.00	-3	496	-0.60%
2023/07/04	0	0.00	0.1	431.00	429.00	-0.1	506	-0.01%
2023/07/03	5	427.60	19.9	426.12	428.00	-14.9	520	-2.86%
2023/06/30	7.1	426.88	17	427.71	424.00	-10	551	-1.80%
2023/06/29	42.6	429.45	25	427.60	437.00	17.6	618	2.85%
2023/06/28	3	413.67	6	409.92	413.00	-3	633	-0.47%
2023/06/27	6.3	410.64	5	411.00	411.00	1.3	662	0.19%
2023/06/26	1	403.20	1.6	400.05	402.50	-0.5	672	-0.08%
2023/06/21	4	403.25	3	406.57	402.50	1	676	0.15%
2023/06/20	5	414.71	1	417.50	417.50	4	673	0.60%
2023/06/19	1.6	410.67	4.8	411.87	412.50	-3.1	678	-0.46%
2023/06/16	25.4	416.65	23	417.80	418.00	2.4	679	0.36%
2023/06/15	2	398.75	4.3	399.54	398.00	-2.3	667	-0.35%
2023/06/14	2	394.00	1.4	394.70	393.00	0.6	671	0.09%
2023/06/13	19	386.26	19.4	387.75	395.50	-0.4	694	-0.06%
2023/06/12	33	391.85	41.9	393.90	389.50	-8.9	691	-1.29%
2023/06/09	1	414.50	25	418.08	414.50	-24	686	-3.50%
2023/06/08	31.7	420.31	12	419.25	419.00	19.6	686	2.85%
2023/06/07	15	409.00	7	406.43	408.00	8	679	1.18%
2023/06/06	0	0.00	0	400.44	398.00	0	678	0.00%
2023/06/05	0	402.25	0	0.00	403.00	0	681	0.00%
2023/06/02	2	403.00	2.1	402.99	401.00	-0.1	683	-0.01%
2023/06/01	2	395.25	3.1	392.30	398.00	-1.1	686	-0.15%
2023/05/31	1	392.50	0.6	394.06	394.50	0.4	686	0.06%
2023/05/30	5	391.20	5.7	392.93	391.00	-0.7	688	-0.10%
2023/05/29	1	397.50	7.2	394.33	395.50	-6.2	690	-0.90%
2023/05/26	12	389.21	12.4	391.47	388.00	-0.4	691	-0.05%
2023/05/25	13	394.42	14.4	396.05	393.00	-1.4	688	-0.20%
2023/05/24	14	407.32	1.1	413.28	403.50	12.9	689	1.88%
2023/05/23	7	408.00	67.4	405.90	405.50	-60.4	691	-8.73%
2023/05/22	5.1	399.49	1.9	396.82	396.50	3.2	698	0.46%
2023/05/19	0	397.25	0	399.94	399.50	0	701	0.00%
2023/05/18	7	397.50	14.8	397.98	392.00	-7.8	701	-1.11%
2023/05/17	8.2	402.96	55.2	399.83	401.00	-47	700	-6.72%
2023/05/16	3	389.50	3	389.71	390.00	0	709	0.00%
2023/05/15	5	387.70	8.4	388.34	383.50	-3.4	713	-0.47%
2023/05/12	14.2	391.46	14.1	393.08	390.00	0.1	721	0.01%
2023/05/11	4.1	414.75	16	415.00	405.00	-11.9	719	-1.66%
2023/05/10	13.2	420.67	9.1	421.66	423.00	4.1	720	0.57%
2023/05/09	1.1	401.57	2.4	401.03	400.00	-1.3	718	-0.18%
2023/05/08	0.2	403.50	0	406.50	404.00	0.2	731	0.02%
2023/05/05	1.5	407.32	0	408.24	409.00	1.5	733	0.20%
2023/05/04	3	407.17	3.5	407.36	405.50	-0.5	735	-0.07%
2023/05/03	1.1	409.50	1.3	405.92	406.00	-0.2	745	-0.02%
2023/05/02	18.2	403.95	2.1	400.86	400.00	16.1	750	2.15%
2023/04/28	12	399.12	2	403.50	401.00	10	758	1.32%
2023/04/27	6	388.25	4.7	393.03	391.00	1.3	778	0.17%
2023/04/26	2	394.75	2.6	395.51	394.00	-0.6	810	-0.08%
2023/04/25	11.1	395.88	5.3	397.38	391.50	5.7	816	0.70%
2023/04/24	1	400.00	5.5	400.32	397.50	-4.5	815	-0.56%
2023/04/21	4	401.63	5.9	401.40	395.50	-1.9	821	-0.23%
2023/04/20	4.3	408.26	11.6	407.97	405.50	-7.3	821	-0.88%
2023/04/19	38.1	435.04	41.4	436.50	413.50	-3.3	827	-0.40%
2023/04/18	25.8	418.13	15.3	410.02	425.00	10.5	803	1.31%
2023/04/17	10.3	403.43	1	401.00	401.50	9.3	796	1.16%
2023/04/14	8	392.00	118.5	392.85	394.50	-110.5	820	-13.47%	大賣/鉅額交易
2023/04/13	6	404.08	5.7	405.54	400.00	0.3	826	0.04%
2023/04/12	4.1	404.83	17	404.68	406.00	-12.9	825	-1.57%
2023/04/11	22.1	405.16	4	402.88	405.00	18.1	826	2.19%
2023/04/10	7.5	395.66	10	397.55	398.00	-2.5	824	-0.30%
2023/04/07	16	390.03	16.5	391.64	387.50	-0.5	814	-0.06%
2023/04/06	45.1	390.45	13.6	387.96	396.00	31.5	804	3.91%
2023/03/31	34.2	400.44	45	402.32	395.50	-10.8	794	-1.36%
2023/03/30	128.2	410.45	115.6	409.64	416.50	12.6	764	1.64%	大買/大賣/
2023/03/29	31.6	381.42	24	382.35	387.50	7.6	691	1.10%
2023/03/28	64.4	370.64	62.9	371.66	366.50	1.5	669	0.23%
2023/03/27	11.1	363.72	2	360.50	360.00	9.1	640	1.41%
2023/03/24	45.8	350.77	4	349.13	351.00	41.8	633	6.60%
2023/03/23	0	0.00	3	352.00	353.50	-3	637	-0.47%
2023/03/22	44.1	353.88	32	354.17	354.50	12.1	640	1.89%
2023/03/21	35.9	351.47	4	349.25	355.00	31.9	639	4.99%
2023/03/20	3.3	340.13	24.2	342.02	340.00	-20.9	640	-3.27%
2023/03/17	0.1	345.80	1	351.00	351.00	-0.9	643	-0.14%
2023/03/16	27.4	354.84	34	354.85	348.00	-6.6	647	-1.02%
2023/03/15	2.1	344.85	11	344.45	347.50	-8.9	645	-1.38%
2023/03/14	3.6	339.21	4	337.88	338.50	-0.4	653	-0.06%
2023/03/13	11	321.59	10.6	317.84	326.00	0.4	687	0.06%
2023/03/10	13	320.38	12.7	322.23	320.50	0.3	719	0.04%
2023/03/09	2	336.50	2.8	333.32	332.00	-0.8	731	-0.11%
2023/03/08	1	331.00	0.3	334.03	332.50	0.7	732	0.10%
2023/03/07	1.2	331.78	2	335.75	331.00	-0.8	740	-0.10%
2023/03/06	0	333.76	0	0.00	335.50	0	753	0.00%
2023/03/03	1	328.50	0.2	330.00	328.50	0.8	779	0.10%
2023/03/02	3	326.50	1.5	329.79	329.50	1.5	797	0.19%
2023/03/01	2	322.25	3.9	321.67	324.00	-1.9	810	-0.23%
2023/02/24	2	323.25	1.7	325.53	324.00	0.3	811	0.04%
2023/02/23	3	329.33	1	329.00	328.50	2	811	0.25%
2023/02/22	0	0.00	0.4	329.26	325.00	-0.4	823	-0.05%
2023/02/21	1	323.00	0.9	323.31	330.50	0.1	825	0.02%
2023/02/20	13	316.08	26.8	317.88	319.00	-13.8	826	-1.67%
2023/02/17	6	325.25	9.4	325.89	324.00	-3.4	819	-0.42%
2023/02/16	3	327.00	103.8	327.42	329.50	-100.8	833	-12.09%	大賣/
2023/02/15	14	325.14	31.2	327.27	325.50	-17.2	837	-2.06%
2023/02/14	53	327.49	121.7	327.57	326.00	-68.7	839	-8.18%	大賣/
2023/02/13	26	337.47	16.3	340.16	335.50	9.8	828	1.18%
2023/02/10	59	340.90	29	344.02	335.00	30	826	3.63%
2023/02/09	49	342.01	53.6	342.38	346.00	-4.6	818	-0.56%
2023/02/08	27	334.20	32	334.36	340.00	-5	810	-0.62%
2023/02/07	57	334.51	71	332.98	335.00	-14	805	-1.74%
2023/02/06	100.3	334.72	92.1	336.32	330.50	8.3	799	1.03%
2023/02/03	18	327.69	18	330.14	326.00	0	785	0.00%
2023/02/02	33	332.21	32	332.75	332.50	1	784	0.13%
2023/02/01	78	331.13	46	332.50	331.00	32	786	4.07%
2023/01/31	61.2	324.18	44	325.07	325.50	17.2	781	2.20%
2023/01/30	52.5	322.36	90	323.39	325.00	-37.5	772	-4.85%
2023/01/17	124.5	328.82	135	330.67	324.00	-10.6	763	-1.38%	大買/大賣/
2023/01/16	124.6	320.11	111	320.91	327.50	13.6	739	1.84%	大買/大賣/
2023/01/13	51	309.88	54	308.58	308.00	-3	711	-0.42%
2023/01/12	33	302.05	17.7	302.84	304.50	15.3	712	2.14%
2023/01/11	25	300.26	44.1	300.87	301.50	-19.1	711	-2.68%
2023/01/10	17	299.29	21.6	301.14	297.00	-4.6	705	-0.65%
2023/01/09	124	304.25	47.2	304.59	302.00	76.8	702	10.95%	大買/
2023/01/06	48	309.74	54	309.68	308.00	-6	695	-0.86%
2023/01/05	31	312.40	45	311.69	309.00	-14	695	-2.01%
2023/01/04	83.3	308.38	57	309.26	307.50	26.3	684	3.84%
2023/01/03	63	300.21	68	299.07	299.00	-5	659	-0.76%
2022/12/30	17	298.88	37	297.76	298.50	-20	642	-3.12%
2022/12/29	55	292.09	26	292.13	295.00	29	632	4.59%
2022/12/28	85	291.07	74	291.95	292.00	11	627	1.75%
2022/12/27	40	289.68	18.4	285.98	290.50	21.6	624	3.46%
2022/12/26	8	286.56	21.1	291.44	285.50	-13.1	630	-2.08%
2022/12/23	39	292.62	45	291.44	290.00	-6	638	-0.94%
2022/12/22	8	286.25	37.1	286.67	289.50	-29.1	638	-4.55%
2022/12/21	32	281.31	14.3	283.41	283.00	17.7	639	2.76%
2022/12/20	55	280.61	44	286.44	275.00	11	641	1.71%
2022/12/19	20	291.23	20	291.53	289.50	0	636	0.00%
2022/12/16	24	289.75	17.2	292.59	289.50	6.8	635	1.07%
2022/12/15	23	294.57	45	294.91	293.00	-22	634	-3.47%
2022/12/14	24	286.67	17.2	290.72	293.50	6.8	635	1.08%
2022/12/13	14	290.43	29	293.60	288.00	-15	633	-2.37%
2022/12/12	17	293.68	26.2	295.65	292.50	-9.2	630	-1.45%
2022/12/09	50	293.96	57	296.28	292.00	-7	626	-1.12%
2022/12/08	62.7	298.33	40	299.64	296.50	22.7	618	3.66%
2022/12/07	19.1	297.59	48.4	299.71	298.50	-29.3	609	-4.81%
2022/12/06	17.3	299.64	19.8	299.77	298.00	-2.5	589	-0.43%
2022/12/05	30.7	298.61	11	295.18	303.00	19.7	574	3.43%
2022/12/02	6.9	285.45	1	283.01	286.00	5.9	529	1.11%
2022/12/01	18	271.73	5.3	270.83	272.00	12.7	502	2.53%
2022/11/30	5.7	267.00	6.4	265.06	265.50	-0.7	493	-0.14%
2022/11/29	7	261.43	7.1	261.17	265.50	-0.1	491	-0.01%
2022/11/28	5	265.80	4.9	268.57	265.50	0.1	487	0.02%
2022/11/25	39.4	277.34	11.5	275.63	274.00	27.9	479	5.81%
2022/11/24	11	262.18	7.8	259.90	262.00	3.2	463	0.69%
2022/11/23	2.6	260.09	5.8	260.58	261.50	-3.2	464	-0.68%
2022/11/22	3	248.33	3.5	248.96	248.00	-0.5	455	-0.11%
2022/11/21	2	247.50	1.9	248.57	247.50	0.1	463	0.03%
2022/11/18	5.2	252.15	3.6	252.53	247.00	1.6	477	0.34%
2022/11/17	3.1	249.68	4	250.13	249.00	-0.9	477	-0.19%
2022/11/16	44	245.48	7.4	246.56	245.50	36.6	475	7.70%
2022/11/15	18	247.64	17.1	249.03	246.00	0.9	478	0.18%
2022/11/14	17	254.18	14.2	253.32	252.00	2.8	491	0.57%
2022/11/11	14.5	270.30	13.4	274.62	272.00	1.1	481	0.22%
2022/11/10	2.9	261.26	4.5	265.73	258.50	-1.6	491	-0.32%
2022/11/09	7	261.44	8.1	263.99	261.50	-1.1	522	-0.21%
2022/11/08	4.4	264.84	0	0.00	261.00	4.4	522	0.85%
2022/11/07	1	253.50	1.1	255.75	254.50	-0.1	523	-0.02%
2022/11/04	1.2	254.58	2.2	258.05	254.00	-0.9	531	-0.18%
2022/11/03	0	257.25	0	0.00	259.50	0	531	0.00%
2022/11/02	0	0.00	7.4	256.12	252.50	-7.4	530	-1.40%
2022/11/01	0	0.00	2.1	245.05	250.50	-2.1	531	-0.40%
2022/10/31	1	248.50	1.6	248.29	247.00	-0.6	543	-0.11%
2022/10/28	10.1	245.90	5.6	246.44	245.50	4.5	550	0.82%
2022/10/27	0.2	236.33	17.4	238.12	238.50	-17.3	555	-3.11%
2022/10/26	1.7	234.52	2	236.28	234.00	-0.3	555	-0.05%
2022/10/25	5	232.10	4.7	233.74	233.00	0.3	558	0.06%
2022/10/24	2	245.00	0.5	241.28	237.00	1.5	562	0.27%
2022/10/21	4	236.65	3.3	238.61	241.00	0.7	571	0.13%
2022/10/20	10	238.70	9.3	239.84	239.00	0.7	568	0.12%
2022/10/19	9.8	256.63	6.6	254.40	250.00	3.2	562	0.56%
2022/10/18	0.7	262.94	1	262.00	262.00	-0.3	568	-0.05%
2022/10/17	1.6	263.00	2.1	261.87	262.00	-0.4	574	-0.07%
2022/10/14	1.9	261.16	1.5	264.02	262.50	0.5	575	0.08%
2022/10/13	16	253.69	15.9	254.39	253.50	0.1	576	0.03%
2022/10/12	0.1	270.50	0.7	269.33	273.00	-0.6	572	-0.11%
2022/10/11	5.1	259.76	4.9	259.75	266.00	0.1	584	0.02%
2022/10/07	11	272.45	4.8	273.37	273.00	6.2	596	1.04%
2022/10/06	5	273.00	4.7	274.41	273.00	0.3	611	0.05%
2022/10/05	1	278.50	1.1	280.21	278.50	-0.1	635	-0.02%
2022/10/04	2	277.25	2.4	275.91	275.50	-0.4	663	-0.06%
2022/10/03	7.6	274.91	7.6	276.62	274.00	0.1	678	0.01%
2022/09/30	38	283.55	5.8	282.77	282.50	32.2	684	4.70%
2022/09/29	1.6	290.75	2	292.50	295.00	-0.4	697	-0.05%
2022/09/28	28.2	289.87	0.7	286.06	281.00	27.4	700	3.92%
2022/09/27	20.1	292.52	0	288.00	296.00	20.1	699	2.88%
2022/09/26	30	288.87	0.8	287.12	287.00	29.2	698	4.17%
2022/09/23	2	291.75	3.2	294.06	288.00	-1.2	702	-0.16%
2022/09/22	4	296.75	6	286.93	298.50	-2	703	-0.29%
2022/09/21	12	293.88	10.8	295.46	293.50	1.2	700	0.17%
2022/09/20	52	304.54	1.5	303.47	305.00	50.5	696	7.26%
2022/09/19	5.2	303.75	9.5	303.59	300.50	-4.3	693	-0.62%
2022/09/16	6	307.75	1.1	306.77	310.00	4.9	693	0.70%
2022/09/15	4.2	304.96	3.7	306.62	303.50	0.5	693	0.07%
2022/09/14	0	0.00	3.1	311.55	312.00	-3.1	699	-0.44%
2022/09/13	1	315.50	7	315.43	312.50	-6	700	-0.86%
2022/09/12	12.5	317.00	4.6	314.09	318.50	7.9	698	1.13%
2022/09/08	14	310.71	11.1	307.79	312.00	2.9	695	0.41%
2022/09/07	31	301.03	8.4	298.14	302.50	22.6	690	3.27%
2022/09/06	3.3	309.66	34.5	309.90	308.00	-31.2	684	-4.56%
2022/09/05	4	313.88	12.3	321.54	313.00	-8.3	680	-1.22%
2022/09/02	5.3	318.91	71.9	320.58	319.00	-66.6	680	-9.79%
2022/09/01	1	320.00	86.8	322.41	319.00	-85.8	677	-12.65%
2022/08/31	17	322.47	20.1	326.90	318.50	-3.1	676	-0.46%
2022/08/30	6	339.75	42.9	342.33	335.00	-36.9	661	-5.58%
2022/08/29	7	335.00	45.5	335.69	336.50	-38.5	644	-5.97%
2022/08/26	0	351.00	64	350.09	347.00	-64	644	-9.93%
2022/08/25	3.2	359.22	93	355.61	355.50	-89.8	636	-14.11%
2022/08/24	20.7	351.04	1	343.50	353.00	19.7	623	3.17%
2022/08/23	6	342.07	1.3	337.40	341.00	4.8	612	0.78%
2022/08/22	6	340.92	9	340.27	338.00	-3	606	-0.50%
2022/08/19	76	340.80	5.8	341.18	339.00	70.2	596	11.77%
2022/08/18	2	350.00	7	351.14	350.00	-5	579	-0.86%
2022/08/17	12	359.35	6	355.08	355.00	6	571	1.04%
2022/08/16	8.6	338.64	7.3	341.78	343.50	1.3	553	0.23%
2022/08/15	2	329.50	1.1	325.63	329.50	0.9	522	0.18%
2022/08/12	22	323.18	2.3	325.37	323.00	19.7	524	3.75%
2022/08/11	4	331.50	4.4	327.83	325.00	-0.4	521	-0.07%
2022/08/10	0.3	342.00	3	342.33	337.50	-2.7	516	-0.52%
2022/08/09	2	337.61	5	338.50	344.00	-3	517	-0.58%
2022/08/08	5.3	338.11	0	0.00	339.50	5.3	519	1.03%
2022/08/05	62	332.10	4	321.50	335.50	58	527	11.01%
2022/08/04	6	319.42	0.4	316.11	322.50	5.6	516	1.09%
2022/08/03	20	320.28	1.2	317.45	314.50	18.8	514	3.65%
2022/07/29	1.3	333.88	5.2	329.60	327.50	-3.9	503	-0.77%
2022/07/28	6.2	329.25	2	324.00	329.00	4.2	502	0.83%
2022/07/27	6	319.92	7	319.57	320.00	-1	502	-0.20%
2022/07/26	2	318.75	17	317.59	319.00	-15	501	-2.99%
2022/07/25	10.5	313.33	2	311.25	316.00	8.5	498	1.70%
2022/07/22	51	310.01	1.3	308.87	308.00	49.7	496	10.00%
2022/07/21	1	310.00	2	308.50	309.00	-1	493	-0.20%
2022/07/20	0.1	313.00	0	0.00	309.50	0.1	500	0.01%
2022/07/19	8	317.99	9	320.17	318.00	-1	506	-0.19%
2022/07/18	5	319.60	5	320.30	325.50	0	506	0.00%
2022/07/15	2	311.50	6	315.92	311.50	-4	492	-0.81%
2022/07/14	42	311.19	13.1	312.10	314.00	28.9	478	6.03%
2022/07/13	22.4	314.56	20	315.30	314.50	2.4	460	0.52%
2022/07/12	13.7	307.11	14.4	304.79	294.00	-0.7	433	-0.16%
2022/07/11	30.3	298.62	47.1	295.74	301.00	-16.9	404	-4.17%
2022/07/08	57.3	303.52	16	306.66	310.00	41.3	383	10.77%
2022/07/07	57.1	295.42	31.5	296.48	293.50	25.6	368	6.94%
2022/07/06	26.4	291.65	6	291.50	292.00	20.4	346	5.90%
2022/07/05	1.3	288.41	3.1	284.90	289.00	-1.8	341	-0.52%
2022/07/04	0.3	282.22	1.8	281.19	284.00	-1.5	340	-0.45%
2022/07/01	5.9	274.99	5.6	276.69	269.00	0.3	340	0.08%
2022/06/30	2.2	284.43	4.1	284.62	285.00	-1.8	345	-0.53%
2022/06/29	2.2	281.36	0	281.48	280.00	2.2	356	0.62%
2022/06/28	1	279.01	6	280.67	277.50	-5	359	-1.39%
2022/06/27	15	284.93	0.1	289.00	284.50	15	355	4.22%
2022/06/24	1.5	284.90	1	286.50	283.50	0.5	356	0.14%
2022/06/23	39.2	277.66	2	275.75	279.50	37.2	355	10.46%
2022/06/22	8.1	281.17	3	282.33	279.50	5.1	353	1.43%
2022/06/21	20	277.93	0	0.00	279.50	20	345	5.79%
2022/06/20	17.1	269.76	3.2	267.64	269.00	13.8	342	4.03%
2022/06/17	0.3	268.00	0.3	267.89	269.00	-0.1	343	-0.02%
2022/06/16	1.1	269.18	3.5	271.78	268.50	-2.4	343	-0.70%
2022/06/15	3.2	273.77	16	274.23	271.50	-12.9	348	-3.69%
2022/06/14	1.3	278.21	5	276.90	280.00	-3.7	352	-1.04%
2022/06/13	14.8	283.11	6.5	283.35	284.00	8.3	364	2.28%
2022/06/10	19.5	281.38	37	278.84	284.00	-17.5	368	-4.74%
2022/06/09	67.5	282.33	5.3	279.67	280.00	62.2	380	16.34%
2022/06/08	60	274.06	0.4	273.50	274.50	59.7	399	14.95%
2022/06/07	5.2	276.00	70.7	274.78	274.50	-65.5	400	-16.36%
2022/06/06	31.7	277.70	6	277.25	276.00	25.7	400	6.40%
2022/06/02	2.1	264.82	4	264.50	267.50	-1.9	398	-0.49%
2022/06/01	35	261.36	2	262.48	261.50	33	396	8.32%
2022/05/31	1.7	257.51	2	259.00	259.00	-0.3	391	-0.06%
2022/05/30	0.1	259.04	0.2	261.98	258.00	0	391	-0.01%
2022/05/27	0.7	255.71	0.1	256.44	254.50	0.6	391	0.16%
2022/05/26	0.9	253.57	1.1	255.01	251.00	-0.2	391	-0.06%
2022/05/25	1	251.00	1.2	252.43	251.00	-0.2	389	-0.05%
2022/05/24	2	250.75	1.5	252.64	248.50	0.6	390	0.14%
2022/05/23	2	257.65	2.1	259.24	258.50	0	391	-0.01%
2022/05/20	0.7	254.46	1.3	253.83	254.50	-0.6	394	-0.14%
2022/05/19	3.5	244.28	3	246.04	247.00	0.5	389	0.12%
2022/05/18	6.2	250.17	6.2	251.10	250.00	0	387	-0.01%
2022/05/17	85	247.54	1	246.88	245.00	84	385	21.78%
2022/05/16	2	246.00	7.9	248.84	246.00	-5.9	385	-1.53%
2022/05/13	114.3	258.50	9.1	257.46	258.50	105.2	387	27.16%	大買/鉅額交易
2022/05/12	0.5	245.84	0	244.00	247.00	0.5	380	0.12%
2022/05/11	8.9	245.99	5	243.69	248.00	3.9	386	1.01%
2022/05/10	2.8	235.75	2.5	228.89	238.00	0.3	381	0.08%
2022/05/09	5.1	230.55	4.8	231.81	231.00	0.2	382	0.06%
2022/05/06	14.9	237.16	3.2	238.61	241.00	11.6	380	3.06%
2022/05/05	4.3	233.98	2.5	232.09	230.00	1.9	373	0.51%
2022/05/04	4.2	227.45	5.4	228.67	226.00	-1.2	367	-0.33%
2022/05/03	4	238.38	3.7	241.56	237.00	0.3	358	0.09%
2022/04/29	1	248.50	1.5	248.49	250.00	-0.5	354	-0.13%
2022/04/28	3.6	245.92	3	248.59	247.00	0.6	353	0.16%
2022/04/27	3.1	240.05	2.8	240.54	243.00	0.3	348	0.09%
2022/04/26	14.1	227.64	10.3	229.45	234.50	3.8	343	1.10%
2022/04/25	36	221.81	50.5	223.56	220.50	-14.5	332	-4.37%
2022/04/22	25	247.54	35.1	249.62	244.50	-10.1	318	-3.17%
2022/04/21	3	260.83	1.8	262.12	260.00	1.2	311	0.38%
2022/04/20	1	267.50	1.3	268.92	268.00	-0.3	309	-0.11%
2022/04/19	1	270.50	2.9	269.82	269.00	-1.9	309	-0.63%
2022/04/18	1	270.50	0.3	270.14	271.00	0.7	310	0.23%
2022/04/15	0	0.00	0.7	269.75	269.00	-0.7	311	-0.22%
2022/04/14	1	271.50	0.9	272.10	271.00	0.1	312	0.04%
2022/04/13	4	265.37	2.6	266.47	268.00	1.4	312	0.45%
2022/04/12	6	262.92	6.9	263.35	262.50	-0.9	312	-0.29%
2022/04/11	9	266.50	11.3	267.84	266.50	-2.3	310	-0.74%
2022/04/08	7	272.36	7.4	273.49	273.00	-0.4	306	-0.15%
2022/04/07	16	276.38	14.1	277.30	273.00	1.9	302	0.63%
2022/04/06	8.6	292.46	5.9	291.28	285.50	2.7	295	0.93%
2022/04/01	6.1	290.08	5.1	290.21	288.50	1	280	0.35%
2022/03/31	1	277.50	0.4	280.13	279.50	0.6	266	0.24%
2022/03/30	4	276.13	1.2	276.96	276.00	2.8	259	1.07%
2022/03/29	0	278.00	0.4	276.33	276.00	-0.3	260	-0.13%
2022/03/28	2	272.25	3	273.24	274.00	-1	260	-0.37%
2022/03/25	0	272.00	1.2	273.26	273.00	-1.1	259	-0.42%
2022/03/24	1	273.50	3.4	272.78	272.00	-2.4	257	-0.91%
2022/03/23	0	0.00	0.4	274.48	274.00	-0.4	257	-0.16%
2022/03/22	4	273.88	2.2	275.19	272.50	1.8	258	0.71%
2022/03/21	3.1	276.08	3.4	275.66	275.00	-0.3	256	-0.12%
2022/03/18	4.2	273.82	4.1	275.08	274.50	0.1	257	0.03%
2022/03/17	15.1	275.91	174.2	276.50	277.00	-159.1	252	-63.10%	大賣/鉅額交易
2022/03/16	15	282.40	108.5	282.24	276.00	-93.5	247	-37.75%	大賣/
2022/03/15	9.5	308.17	13	309.62	306.50	-3.5	235	-1.50%
2022/03/14	14.8	306.15	23.6	306.10	312.00	-8.7	235	-3.72%
2022/03/11	38.2	297.09	23.1	297.04	300.50	15.1	220	6.84%
2022/03/10	4	280.42	3	281.17	281.00	1	196	0.51%
2022/03/09	8.1	271.16	3.6	270.25	276.00	4.5	197	2.27%
2022/03/08	12	262.83	11	263.88	259.50	1	197	0.51%
2022/03/07	7.1	268.76	5.1	270.15	270.00	2	199	1.01%
2022/03/04	1	279.50	0.1	281.50	280.00	0.9	212	0.44%
2022/03/03	3.1	282.72	4.2	285.29	283.00	-1.2	219	-0.53%
2022/03/02	4	283.88	0	283.00	284.50	4	229	1.73%
2022/03/01	1.9	276.95	1.3	280.06	284.50	0.6	235	0.26%
2022/02/25	2	273.50	1.2	274.80	270.00	0.8	242	0.31%
2022/02/24	6	275.33	9.2	276.09	273.00	-3.2	250	-1.27%
2022/02/23	0	0.00	0.5	292.12	283.50	-0.5	252	-0.22%
2022/02/22	1.6	290.34	4	290.63	288.00	-2.4	261	-0.91%
2022/02/21	0.5	287.00	0	0.00	286.00	0.5	258	0.18%
2022/02/18	2	287.50	0	0.00	290.00	2	267	0.75%
2022/02/17	0.5	286.44	4.1	288.88	289.00	-3.6	268	-1.33%
2022/02/16	0	0.00	1.1	288.17	288.00	-1.1	270	-0.40%
2022/02/15	13.3	285.48	14	285.68	287.00	-0.7	275	-0.26%
2022/02/14	93	278.89	1	278.51	281.50	92	274	33.55%
2022/02/11	2	279.00	2	276.00	280.00	0	268	0.00%
2022/02/10	1	269.00	1.4	270.07	267.50	-0.4	259	-0.15%
2022/02/09	3	272.17	22.8	269.16	272.50	-19.8	258	-7.67%
2022/02/08	1.4	268.13	0.7	269.27	271.00	0.7	256	0.26%
2022/02/07	9	265.94	1.6	265.35	266.50	7.4	256	2.88%
2022/01/26	2	266.25	0.8	267.81	266.50	1.2	257	0.48%
2022/01/25	0	0.00	5.7	265.88	266.00	-5.7	260	-2.19%
2022/01/24	4	260.76	4.1	262.14	265.50	-0.1	261	-0.04%
2022/01/21	2	265.25	5.2	266.51	266.50	-3.2	266	-1.19%
2022/01/20	9.1	267.00	42.7	266.98	267.00	-33.6	266	-12.63%
2022/01/19	1	272.00	5.4	272.45	272.00	-4.4	264	-1.66%
2022/01/18	1.4	276.10	6	276.63	276.00	-4.6	266	-1.73%
2022/01/17	0	0.00	0.2	278.45	276.50	-0.2	269	-0.06%
2022/01/14	0.1	276.00	0.7	276.32	277.00	-0.6	269	-0.21%
2022/01/13	1.2	275.21	2.5	277.20	280.00	-1.2	271	-0.46%
2022/01/12	0	0.00	26.3	277.73	279.00	-26.3	269	-9.73%
2022/01/11	2	269.50	1.4	270.43	269.00	0.6	267	0.23%
2022/01/10	7	264.79	6.1	265.89	264.00	0.9	267	0.35%
2022/01/07	9	267.28	8.7	268.71	268.00	0.3	266	0.11%
2022/01/06	6	272.75	4.8	273.21	273.00	1.2	267	0.46%
2022/01/05	6	277.58	6.1	278.25	276.50	-0.1	272	-0.05%
2022/01/04	1	280.00	1.5	280.20	280.00	-0.5	286	-0.16%
2022/01/03	2	280.50	1.8	282.05	281.00	0.2	292	0.07%
2021/12/30	1	282.50	0.5	284.00	283.00	0.5	301	0.15%
2021/12/29	0	0.00	0.2	282.77	282.00	-0.2	312	-0.08%
2021/12/28	1	282.00	0.5	283.07	281.00	0.5	324	0.16%
2021/12/27	3.4	282.72	3.5	283.21	282.50	-0.1	326	-0.02%
2021/12/24	2	280.50	2.1	280.03	280.50	-0.1	327	-0.02%
2021/12/23	5	281.10	4.5	281.12	281.00	0.5	331	0.14%
2021/12/22	3.1	284.98	3	287.17	284.00	0.1	333	0.04%
2021/12/21	1.2	276.76	1	280.84	281.50	0.2	330	0.05%
2021/12/20	4	276.13	4.1	277.01	275.50	-0.1	329	-0.04%
2021/12/17	5	276.80	4.1	277.56	275.00	0.9	332	0.26%
2021/12/16	4.1	279.51	3.6	278.07	277.50	0.5	334	0.14%
2021/12/15	1	278.00	1.8	278.72	278.50	-0.8	335	-0.23%
2021/12/14	5	279.80	5.3	280.74	280.50	-0.3	337	-0.07%
2021/12/13	0	0.00	0.5	279.00	278.00	-0.5	337	-0.15%
2021/12/10	9.1	280.63	7.2	282.20	280.00	1.9	337	0.55%
2021/12/09	3	280.83	1.4	281.92	280.00	1.6	336	0.47%
2021/12/08	0.8	283.79	0.1	287.00	289.00	0.6	334	0.19%
2021/12/07	27.8	278.97	8	279.00	279.50	19.8	328	6.02%
2021/12/06	10	275.20	11.8	275.79	274.50	-1.8	327	-0.55%
2021/12/03	8.6	271.95	8.6	272.53	274.00	0	326	0.01%
2021/12/02	19	269.76	21	270.07	270.00	-2	323	-0.60%
2021/12/01	17	274.47	17	275.72	273.00	0	322	0.00%
2021/11/30	20.5	278.47	20.1	279.54	283.50	0.4	316	0.11%
2021/11/29	21	267.90	19.7	268.01	266.50	1.3	306	0.44%
2021/11/26	19	272.39	18.4	273.15	269.50	0.6	304	0.19%
2021/11/25	21	268.19	19.3	268.91	270.50	1.7	305	0.56%
2021/11/24	26	272.70	24	274.25	270.50	2	299	0.67%
2021/11/23	24	280.17	80.8	280.29	278.00	-56.8	291	-19.51%
2021/11/22	17	284.56	37.3	285.41	284.00	-20.3	286	-7.11%
2021/11/19	29	289.36	23.8	289.97	287.00	5.2	288	1.79%
2021/11/18	20	284.20	67	283.85	284.50	-47	284	-16.53%
2021/11/17	24	288.85	21.9	290.26	288.00	2.1	279	0.74%
2021/11/16	13	291.54	14.1	292.54	290.50	-1.1	273	-0.39%
2021/11/15	26	293.60	169	293.53	292.00	-143	276	-51.73%	大賣/鉅額交易
2021/11/12	28	296.84	116	296.53	294.00	-88	279	-31.44%	大賣/
2021/11/11	23	301.02	107.7	301.60	302.00	-84.7	274	-30.85%	大賣/
2021/11/10	15	304.27	7.7	304.55	303.00	7.3	272	2.67%
2021/11/09	10	306.75	9.9	306.26	306.50	0.1	277	0.02%
2021/11/08	10	307.90	10.6	308.33	308.00	-0.6	281	-0.20%
2021/11/05	7	311.71	7.2	311.01	311.00	-0.2	293	-0.07%
2021/11/04	6	315.92	6.4	317.31	310.50	-0.4	298	-0.12%
2021/11/03	10	317.35	9.3	320.25	316.00	0.7	302	0.23%
2021/11/02	18	316.56	18.1	317.05	317.00	-0.1	306	-0.02%
2021/11/01	20	316.28	9.4	316.02	317.00	10.6	308	3.45%
2021/10/29	19	312.50	19.1	312.55	318.00	-0.1	323	-0.04%
2021/10/28	13	305.19	12.8	305.24	305.00	0.2	321	0.06%
2021/10/27	9	305.28	9.1	304.70	304.50	-0.1	325	-0.03%
2021/10/26	15	304.07	14.6	304.94	304.50	0.4	332	0.13%
2021/10/25	15	304.50	16	305.75	304.00	-1	346	-0.29%
2021/10/22	6	312.50	6.1	312.43	310.50	-0.1	353	-0.03%
2021/10/21	12	311.33	12.8	312.44	309.50	-0.7	370	-0.20%
2021/10/20	5	313.50	4.1	313.06	313.50	0.9	404	0.23%
2021/10/19	6	312.92	6.1	315.33	313.50	-0.1	421	-0.03%
2021/10/18	10	318.60	12	318.85	312.50	-2	440	-0.44%
2021/10/15	8	328.56	8.4	328.92	325.50	-0.4	458	-0.08%
2021/10/14	17.9	330.61	18	330.69	328.00	-0.1	517	-0.02%
2021/10/13	18.4	345.35	22	346.39	335.00	-3.6	544	-0.66%
2021/10/12	74.6	347.77	77	347.94	345.00	-2.4	549	-0.44%
2021/10/08	26.8	335.02	27.1	336.03	340.00	-0.3	539	-0.05%
2021/10/07	50.8	331.54	55.1	332.44	335.50	-4.2	541	-0.78%
2021/10/06	49	324.09	49.1	325.57	324.00	-0.1	545	-0.02%
2021/10/05	42.3	311.77	42.2	312.73	318.50	0.1	541	0.01%
2021/10/04	15	300.57	15.9	301.36	298.00	-0.9	542	-0.17%
2021/10/01	17	302.24	17	303.03	302.00	0	562	0.00%
2021/09/30	26.4	302.51	25.2	302.84	309.00	1.1	576	0.19%
2021/09/29	5	296.90	4.6	298.55	297.00	0.4	585	0.07%
2021/09/28	0.4	310.00	0	0.00	306.00	0.4	611	0.07%
2021/09/23	0	304.00	0	0.00	302.50	0	650	0.00%
2021/09/22	2.6	297.00	2	296.51	296.00	0.6	670	0.09%
2021/09/17	12	291.50	12.7	291.18	295.00	-0.7	703	-0.10%
2021/09/16	13	291.08	13.5	293.46	292.00	-0.5	792	-0.07%
2021/09/15	17.5	298.40	16.7	297.22	299.50	0.8	863	0.09%
2021/09/14	9	299.56	9.6	299.75	298.00	-0.6	909	-0.06%
2021/09/13	9	302.72	9.2	304.03	300.00	-0.2	940	-0.02%
2021/09/10	15	299.77	12.2	301.28	299.50	2.8	965	0.29%
2021/09/09	6	301.17	7.5	302.65	302.50	-1.5	998	-0.15%
2021/09/08	13	308.69	12.8	307.72	304.00	0.2	1,013	0.02%
2021/09/07	7	305.86	6.3	306.42	305.50	0.7	1,014	0.07%
2021/09/06	13	305.77	13.5	307.93	304.00	-0.5	1,016	-0.05%
2021/09/03	7	314.86	6.5	315.63	314.00	0.5	1,020	0.05%
2021/09/02	11.4	316.12	11.4	316.70	314.00	0.1	1,021	0.00%
2021/09/01	31	313.19	31	312.10	312.00	0	1,020	0.00%
2021/08/31	33.1	317.27	33.7	316.75	314.00	-0.5	1,022	-0.05%
2021/08/30	14	312.29	13.6	313.10	311.00	0.4	1,014	0.04%
2021/08/27	8.2	309.12	8.7	309.90	310.00	-0.5	1,019	-0.05%
2021/08/26	17	310.15	17.1	309.99	307.00	-0.1	1,049	-0.01%
2021/08/25	19.1	310.77	18.4	314.20	310.50	0.7	1,070	0.07%
2021/08/24	9	307.00	9.5	306.77	303.00	-0.5	1,081	-0.05%
2021/08/23	2	308.24	2	310.50	311.00	0	1,077	0.00%
2021/08/20	8	301.31	7.6	302.10	300.50	0.4	1,078	0.04%
2021/08/19	17	303.00	17.1	303.17	297.50	-0.1	1,089	-0.01%
2021/08/18	6.4	301.63	5.9	303.54	314.50	0.5	1,101	0.05%
2021/08/17	2.1	308.25	2	310.24	305.50	0.1	1,116	0.01%
2021/08/16	2	306.26	4.2	309.96	311.00	-2.2	1,121	-0.20%
2021/08/13	29	322.36	28.4	320.87	315.50	0.6	1,126	0.05%
2021/08/12	18.3	326.52	18.9	326.34	327.50	-0.5	1,126	-0.05%
2021/08/11	51	332.30	46.1	332.01	323.50	4.9	1,136	0.43%
2021/08/10	14.1	333.37	14.4	335.03	335.00	-0.2	1,138	-0.02%
2021/08/09	12	335.04	12.2	331.33	325.50	-0.2	1,160	-0.02%
2021/08/06	21	339.05	20.2	338.63	336.50	0.8	1,181	0.07%
2021/08/05	19.1	337.98	19.2	338.63	335.00	-0.1	1,189	-0.01%
2021/08/04	30	350.96	50.2	348.72	339.00	-20.2	1,203	-1.68%
2021/08/03	16.2	358.30	15.6	362.12	351.00	0.6	1,206	0.05%
2021/08/02	17.4	352.82	20.6	354.36	354.00	-3.2	1,220	-0.26%
2021/07/30	29	364.38	57.9	364.21	357.50	-28.9	1,219	-2.37%
2021/07/29	91.2	362.14	49	361.41	368.00	42.2	1,216	3.47%
2021/07/28	29.6	344.92	36	345.79	345.50	-6.4	1,207	-0.53%
2021/07/27	13	364.85	60.2	367.98	359.00	-47.1	1,208	-3.90%
2021/07/26	129	377.01	97.4	375.71	378.50	31.7	1,207	2.62%	大買/
2021/07/23	47.2	355.19	69.7	355.77	363.00	-22.5	1,190	-1.89%
2021/07/22	78.3	356.12	61	356.09	362.00	17.3	1,175	1.47%
2021/07/21	54.5	350.21	54.2	351.94	342.50	0.4	1,161	0.03%
2021/07/20	202.3	354.93	242.4	355.22	342.50	-40.1	1,143	-3.51%	大買/大賣/
2021/07/19	190.2	339.23	69	331.21	349.50	121.2	1,086	11.16%	大買/鉅額交易
2021/07/16	45	318.28	25.9	316.40	318.00	19.1	1,063	1.79%
2021/07/15	31.1	308.37	32	308.23	311.50	-0.9	1,059	-0.08%
2021/07/14	37	305.35	35.3	305.36	303.50	1.7	1,059	0.16%
2021/07/13	23	313.65	17.5	314.19	305.50	5.5	1,053	0.52%
2021/07/12	12.1	322.88	15.8	322.54	321.50	-3.7	1,046	-0.35%
2021/07/09	23	331.87	58.7	333.90	326.00	-35.7	1,051	-3.39%
2021/07/08	56	338.57	17.7	337.03	338.00	38.3	1,050	3.64%
2021/07/07	19.1	326.97	19.7	328.73	322.50	-0.6	1,046	-0.06%
2021/07/06	33.6	325.18	31.7	326.08	322.00	1.9	1,058	0.18%
2021/07/05	69.4	326.60	68.8	325.31	336.50	0.5	1,064	0.05%
2021/07/02	38	337.36	37.4	335.78	336.00	0.7	1,047	0.06%
2021/07/01	75	336.89	79.1	338.78	334.50	-4.1	1,048	-0.39%
2021/06/30	16	347.38	19.6	349.37	345.00	-3.6	1,063	-0.34%
2021/06/29	25	354.20	12.4	351.36	345.50	12.6	1,085	1.16%
2021/06/28	24	354.27	16	354.67	352.00	8	1,135	0.71%
2021/06/25	43	361.99	49.5	365.30	352.00	-6.5	1,130	-0.58%
2021/06/24	69.5	407.84	62.5	415.97	386.00	7	1,051	0.67%
2021/06/23	35	407.50	105	406.08	414.00	-70	1,025	-6.82%	大賣/
2021/06/22	36.1	371.66	23	357.65	376.50	13.1	1,012	1.30%
2021/06/21	26.8	344.03	85.4	335.49	342.50	-58.5	1,014	-5.77%
2021/06/18	85.3	332.04	29	330.52	337.00	56.3	1,009	5.58%
2021/06/17	27.4	320.73	2.1	320.00	315.50	25.3	1,002	2.52%
2021/06/16	8	310.25	9	310.00	311.00	-1	1,082	-0.10%
2021/06/15	0	0.00	0.1	313.38	311.50	-0.1	1,147	-0.01%
2021/06/11	0.1	314.00	0.3	314.44	308.50	-0.2	1,182	-0.02%
2021/06/10	0.4	312.50	2	310.25	309.00	-1.6	1,218	-0.13%
2021/06/09	1.4	309.37	2.2	310.25	306.50	-0.8	1,248	-0.06%
2021/06/08	2.2	312.33	0	0.00	310.50	2.2	1,255	0.18%
2021/06/07	1	306.01	7	306.43	307.00	-6	1,269	-0.47%
2021/06/04	2.2	306.14	18	307.56	307.00	-15.8	1,273	-1.24%
2021/06/03	16.4	326.11	25.9	322.56	313.00	-9.5	1,268	-0.75%
2021/06/02	37.6	319.35	7	318.79	324.50	30.6	1,241	2.46%
2021/06/01	1.7	313.55	3.5	310.26	306.50	-1.8	1,228	-0.15%
2021/05/31	0	0.00	5.3	304.62	304.00	-5.3	1,214	-0.43%
2021/05/28	0	306.50	2	307.00	305.50	-2	1,216	-0.16%
2021/05/27	5	305.90	10.7	310.16	303.00	-5.7	1,217	-0.47%
2021/05/26	15.2	307.49	7.2	309.48	313.00	8	1,211	0.66%
2021/05/25	26.2	307.72	11.9	301.01	295.00	14.3	1,199	1.19%
2021/05/24	8	294.56	16.3	295.22	294.00	-8.3	1,182	-0.70%
2021/05/21	3.4	301.92	8.2	300.58	303.00	-4.8	1,191	-0.40%
2021/05/20	10	296.70	5.3	296.29	296.00	4.7	1,196	0.39%
2021/05/19	20.3	299.80	32.1	300.14	301.00	-11.8	1,206	-0.98%
2021/05/18	82.8	299.64	3.4	299.26	306.00	79.3	1,204	6.59%
2021/05/17	14	291.21	36.1	290.65	281.00	-22.1	1,198	-1.84%
2021/05/14	81.7	317.88	72.2	316.17	311.50	9.5	1,176	0.80%
2021/05/13	23	290.57	11.5	282.29	290.00	11.5	1,152	1.00%
2021/05/12	15.1	291.35	21	292.78	280.50	-5.8	1,143	-0.51%
2021/05/11	13.3	321.17	60.1	320.61	307.00	-46.8	1,126	-4.15%
2021/05/10	52.9	326.48	7	325.00	329.50	45.9	1,111	4.13%
2021/05/07	63.2	307.94	8	309.56	311.00	55.2	1,099	5.03%
2021/05/06	102.2	300.25	1.1	304.17	306.00	101.1	1,101	9.18%	大買/鉅額交易
2021/05/05	0.5	296.80	3.2	297.89	296.00	-2.7	1,098	-0.24%
2021/05/04	9.7	298.84	13.9	296.00	295.50	-4.2	1,097	-0.39%
2021/05/03	6.6	314.88	10.3	315.17	309.50	-3.7	1,090	-0.34%
2021/04/29	19.9	308.16	8	309.44	309.50	11.9	1,077	1.10%
2021/04/28	1	295.49	0.8	296.35	294.00	0.2	1,062	0.02%
2021/04/27	2.6	296.85	0	299.50	296.50	2.6	1,067	0.24%
2021/04/26	2	293.48	2.1	290.93	293.50	-0.1	1,069	-0.01%
2021/04/23	0.5	287.63	0.4	287.82	288.50	0.1	1,081	0.01%
2021/04/22	5.3	288.96	17.8	286.22	285.50	-12.5	1,091	-1.14%
2021/04/21	2.3	299.22	3	299.97	293.50	-0.7	1,092	-0.06%
2021/04/20	2	294.25	1.7	296.55	294.00	0.3	1,094	0.03%
2021/04/19	1	296.50	1	297.90	297.00	0	1,102	0.00%
2021/04/16	1	300.00	9.7	301.83	301.00	-8.7	1,113	-0.78%
2021/04/15	1	299.81	2.3	293.43	300.00	-1.3	1,135	-0.11%
2021/04/14	12	293.72	17.8	292.55	295.50	-5.7	1,159	-0.49%
2021/04/13	13.5	300.34	12.2	296.33	290.50	1.3	1,160	0.11%
2021/04/12	34.7	333.35	215.7	337.83	303.00	-181	1,153	-15.69%	大賣/鉅額交易
2021/04/09	101.2	334.38	7	334.29	336.00	94.2	1,139	8.26%	大買/
2021/04/08	0.2	325.19	0.1	328.23	328.00	0.1	1,131	0.01%
2021/04/07	14.2	327.06	14.7	326.04	328.00	-0.5	1,123	-0.04%
2021/04/06	36.4	337.23	118.1	340.39	329.00	-81.7	1,117	-7.31%	大賣/
2021/04/01	26.2	331.23	10.3	330.49	336.00	15.8	1,090	1.45%
2021/03/31	223.3	332.87	51.5	331.92	323.00	171.8	1,061	16.19%	大買/鉅額交易
2021/03/30	29.4	315.91	21	314.10	313.50	8.4	998	0.84%
2021/03/29	1	313.00	10	309.65	309.50	-9	990	-0.91%
2021/03/26	14.1	313.53	12.6	312.93	311.00	1.6	995	0.16%
2021/03/25	17.1	309.06	65.8	313.72	304.50	-48.7	966	-5.04%
2021/03/24	49.7	313.52	87.1	316.60	320.00	-37.4	973	-3.84%
2021/03/23	14	297.71	15.3	306.26	300.00	-1.3	996	-0.13%
2021/03/22	16.5	311.10	57	311.68	313.00	-40.5	1,058	-3.83%
2021/03/19	68.4	310.87	342.2	317.72	304.00	-273.8	1,077	-25.41%	大賣/鉅額交易
2021/03/18	434.1	308.23	51.2	291.24	311.00	382.9	1,001	38.23%	大買/鉅額交易
2021/03/17	56	281.37	87	277.64	283.00	-31	960	-3.23%
2021/03/16	70	277.10	34	269.29	278.00	36	952	3.78%
2021/03/15	51	270.25	12.2	266.16	263.50	38.8	933	4.15%
2021/03/12	9	261.17	26	258.98	260.00	-17	918	-1.85%
2021/03/11	29	257.56	40	256.28	259.50	-11	922	-1.19%
2021/03/10	38.8	250.97	1.5	248.46	250.00	37.2	909	4.09%
2021/03/09	1	242.50	0.3	248.50	243.00	0.7	918	0.08%
2021/03/08	3	244.83	33.1	245.56	243.00	-30.1	938	-3.21%
2021/03/05	36.1	246.44	2.6	248.63	246.00	33.5	951	3.52%
2021/03/04	0.9	238.00	1.5	237.12	238.00	-0.6	976	-0.06%
2021/03/03	2.3	241.25	0.5	233.43	242.00	1.8	984	0.18%
2021/03/02	1	238.00	4	238.74	235.00	-3	992	-0.30%
2021/02/26	0.3	244.07	0.5	246.94	242.00	-0.2	1,008	-0.02%
2021/02/25	1	243.50	6.5	244.70	243.50	-5.5	1,064	-0.51%
2021/02/24	1	256.98	0.9	258.67	251.00	0.1	1,090	0.01%
2021/02/23	8.1	260.30	5.2	261.31	252.00	2.9	1,127	0.26%
2021/02/22	4.2	253.62	19	254.08	251.50	-14.9	1,213	-1.22%
2021/02/19	23.4	250.07	15	247.97	250.00	8.4	1,231	0.68%
2021/02/18	15.1	243.56	3.2	241.58	243.00	11.9	1,252	0.95%
2021/02/17	4.2	233.44	3.2	233.28	232.50	1	1,254	0.08%
2021/02/05	0.2	226.94	0	0.00	226.00	0.2	1,282	0.02%
2021/02/04	0	0.00	0	225.50	221.50	0	1,300	0.00%
2021/02/03	0	228.50	0	0.00	225.00	0	1,314	0.00%
2021/02/02	2	225.50	2	230.00	225.50	0	1,334	0.00%
2021/02/01	2.1	226.92	2	225.25	225.00	0.1	1,349	0.01%
2021/01/29	1	235.00	2	230.02	229.00	-1	1,391	-0.07%
2021/01/28	8	230.25	8	231.00	230.00	0	1,513	0.00%
2021/01/27	8.7	238.18	8	237.19	238.00	0.7	1,622	0.04%
2021/01/26	0	0.00	5.1	242.83	238.00	-5.1	1,632	-0.31%
2021/01/25	4.1	245.32	1	243.00	245.00	3.1	1,641	0.19%
2021/01/22	0	241.00	0	0.00	238.00	0	1,647	0.00%
2021/01/20	10.5	238.77	16.2	240.45	237.00	-5.7	1,676	-0.34%
2021/01/19	2.2	249.92	1.2	251.67	244.50	1	1,687	0.06%
2021/01/18	139.2	245.48	6	244.75	248.50	133.2	1,721	7.74%	大買/鉅額交易
2021/01/15	6	239.58	71	239.94	237.00	-65	1,793	-3.62%
2021/01/14	2	247.76	1	249.50	247.50	1	1,795	0.06%
2021/01/13	8	255.75	13	258.19	253.00	-5	1,805	-0.28%
2021/01/12	12	260.89	29	269.17	256.50	-17	1,804	-0.94%
2021/01/11	27	270.85	3	268.50	268.50	24	1,808	1.33%
2021/01/08	13	267.85	28	271.13	266.50	-15	1,821	-0.82%
2021/01/07	27	263.63	2	261.25	268.00	25	1,815	1.38%
2021/01/06	0	0.00	17	251.56	251.00	-17	1,828	-0.93%
2021/01/05	24	247.69	8	249.56	250.50	16	1,825	0.88%
2020/12/30	0	0.00	5	249.50	245.50	-5	1,835	-0.27%
2020/12/29	5	245.50	0	0.00	245.50	5	1,852	0.27%
2020/12/28	0	0.00	8	250.00	250.00	-8	1,879	-0.43%
2020/12/25	2	243.50	0	0.00	245.50	2	1,904	0.11%
2020/12/24	13	247.27	17	252.41	247.50	-4	1,915	-0.21%
2020/12/23	9	251.89	24	247.85	254.50	-15	1,929	-0.78%
2020/12/22	23	244.57	4	249.75	240.50	19	1,957	0.97%
2020/12/21	66	255.26	3	253.67	253.00	63	1,979	3.18%
2020/12/18	7	247.86	20	250.80	252.00	-13	1,999	-0.65%
2020/12/17	799	242.78	22	240.02	253.00	777	2,009	38.66%	大買/鉅額交易
2020/12/16	253	238.85	11	236.68	241.50	242	2,072	11.67%	大買/鉅額交易
2020/12/15	6	233.83	12	235.46	225.50	-6	2,140	-0.28%
2020/12/14	4	246.38	6	243.25	245.50	-2	2,117	-0.09%
2020/12/11	9	258.67	8	253.19	252.00	1	2,146	0.05%
2020/12/10	2	255.10	9	257.22	257.50	-7	2,150	-0.32%
2020/12/09	0	267.00	3	271.33	263.00	-3	2,194	-0.14%
2020/12/08	2	271.00	2	277.50	271.50	0	2,228	0.00%
2020/12/07	12	275.00	2	278.50	275.00	10	2,265	0.44%
2020/12/04	0.4	288.36	0	0.00	286.00	0.4	2,283	0.02%
2020/12/03	0	0.00	3	287.50	288.00	-3	2,319	-0.13%
2020/12/02	12	285.23	0	0.00	283.50	12	2,429	0.50%
2020/12/01	3	294.00	3	292.03	292.00	0	2,470	0.00%
2020/11/30	8	295.00	8	296.63	296.50	0	2,461	0.00%
2020/11/27	0	0.00	1	297.00	296.50	-1	2,429	-0.04%
2020/11/26	1.6	295.63	1	294.00	297.50	0.6	2,426	0.02%
2020/11/25	1.4	296.80	5	296.90	293.00	-3.6	2,417	-0.15%
2020/11/24	23	301.39	20	302.95	295.00	3	2,401	0.12%
2020/11/23	5	299.30	26	299.23	293.00	-21	2,348	-0.89%
2020/11/20	49	297.86	59	301.31	296.50	-10	2,323	-0.43%
2020/11/19	52	297.48	15	300.00	298.00	37	2,290	1.62%
2020/11/18	0.1	277.90	0.2	277.00	282.00	-0.2	2,194	-0.01%
2020/11/17	3	279.67	8	276.56	277.00	-5	2,172	-0.23%
2020/11/16	7	275.93	2	273.25	276.00	5	2,187	0.23%
2020/11/13	2.5	273.45	2	278.50	272.00	0.5	2,213	0.02%
2020/11/12	3	278.50	3	277.17	279.50	0	2,221	0.00%
2020/11/11	3	270.00	3	275.50	275.50	0	2,221	0.00%
2020/11/10	10	274.45	13	266.50	266.00	-3	2,325	-0.13%
2020/11/09	7	277.14	0	0.00	280.00	7	2,397	0.29%
2020/11/06	57	275.23	88	278.88	275.00	-31	2,445	-1.27%
2020/11/05	51	276.61	13	277.69	277.50	38	2,472	1.54%
2020/11/04	21	265.86	7	264.57	259.00	14	2,377	0.59%
2020/11/03	7	254.21	1	253.50	255.00	6	2,289	0.26%
2020/11/02	10	256.20	0	0.00	253.50	10	2,366	0.42%
2020/10/30	8	256.81	9	258.78	256.50	-1	2,383	-0.04%
2020/10/29	11	258.95	1	260.50	262.00	10	2,454	0.41%
2020/10/28	2	257.25	1	257.00	256.00	1	2,481	0.04%
2020/10/27	2	259.50	1	257.50	263.00	1	2,538	0.04%
2020/10/26	12	264.29	4	258.50	258.50	8	2,686	0.30%
2020/10/23	12	270.50	11	268.09	262.00	1	2,670	0.04%
2020/10/22	12	255.25	9	257.22	260.00	3	2,631	0.11%
2020/10/21	5	255.60	3	262.50	253.50	2	2,632	0.08%
2020/10/20	5	257.20	2	257.50	256.50	3	2,640	0.11%
2020/10/19	6	256.00	0	0.00	261.00	6	2,663	0.23%
2020/10/16	14	260.11	13	258.35	255.50	1	2,673	0.04%
2020/10/14	1	269.00	3	268.00	269.00	-2	2,733	-0.07%
2020/10/13	3	261.67	0	0.00	261.50	3	2,717	0.11%
2020/10/12	0	0.00	2	265.00	264.00	-2	2,742	-0.07%
2020/10/08	3	267.00	0	0.00	267.00	3	2,766	0.11%
2020/10/07	13	270.23	5	269.20	270.00	8	2,778	0.29%
2020/10/06	2	269.50	0	0.00	267.00	2	2,795	0.07%
2020/10/05	5	269.40	6	270.67	272.00	-1	2,812	-0.04%
2020/09/30	17	253.85	13	258.42	263.00	4	2,828	0.14%
2020/09/29	2	265.25	2	261.00	258.50	0	2,851	0.00%
2020/09/28	5	262.80	0	0.00	267.50	5	2,905	0.17%
2020/09/25	17	268.44	32	260.66	265.00	-15	3,030	-0.49%
2020/09/24	187	272.28	30	271.52	272.00	157	3,020	5.20%	大買/鉅額交易
2020/09/23	18	280.86	21	278.93	276.00	-3	3,160	-0.09%
2020/09/22	29	283.97	28	284.88	281.50	1	3,163	0.03%
2020/09/21	86	298.21	424	296.80	290.00	-338	3,143	-10.75%	大賣/鉅額交易
2020/09/18	1,084	302.47	743	306.12	291.00	341	3,076	11.08%	大買/大賣/鉅額交易
2020/09/17	13	278.42	11	278.14	279.00	2	3,057	0.07%
2020/09/16	6	275.25	10	272.35	280.00	-4	3,091	-0.13%
2020/09/15	8	269.06	7	276.07	267.50	1	3,115	0.03%
2020/09/14	14	262.86	11	263.59	278.50	3	3,137	0.10%
2020/09/11	8	266.75	9	275.00	262.00	-1	3,199	-0.03%
2020/09/10	8	290.13	3	286.00	286.00	5	3,379	0.15%
2020/09/09	0	0.00	4	292.63	297.00	-4	3,402	-0.12%
2020/09/08	2	285.00	2	287.25	290.00	0	3,444	0.00%
2020/09/07	329	287.27	171	291.84	286.50	158	3,521	4.49%	大買/大賣/鉅額交易
2020/09/04	93	292.40	66	289.66	297.00	27	3,509	0.77%
2020/09/03	0	0.00	2	271.50	270.00	-2	3,593	-0.06%
2020/09/02	0	0.00	2	267.00	269.00	-2	4,011	-0.05%
2020/09/01	0	0.00	23	258.07	256.00	-23	4,187	-0.55%
2020/08/31	1	248.00	0	0.00	251.00	1	4,411	0.02%
2020/08/28	5	240.00	0	0.00	244.00	5	4,489	0.11%
2020/08/27	1	235.00	0	0.00	230.00	1	4,569	0.02%
2020/08/26	1	244.00	0	0.00	245.50	1	4,643	0.02%
2020/08/25	13	232.23	0	0.00	232.00	13	4,686	0.28%
2020/08/21	9	239.00	1	229.00	240.00	8	5,011	0.16%
2020/08/20	143	254.04	148	257.34	242.00	-5	5,212	-0.10%	大買/大賣/
2020/08/19	4	262.63	2	268.00	268.00	2	5,249	0.04%
2020/08/18	21	234.98	48	227.07	244.00	-27	5,403	-0.50%
2020/08/17	12	218.83	6	220.42	222.00	6	5,591	0.11%
2020/08/14	12	197.50	7	193.86	202.00	5	5,662	0.09%
2020/08/13	18	194.50	59	188.75	184.00	-41	5,716	-0.72%
2020/08/12	17	188.68	69	187.26	189.50	-52	5,931	-0.88%
2020/08/11	76	186.86	12	189.17	191.50	64	6,049	1.06%
2020/08/10	0	0.00	7	177.64	178.00	-7	6,235	-0.11%
2020/08/07	0	0.00	53	183.66	179.00	-53	6,369	-0.83%
2020/08/06	47	187.18	7	183.00	183.50	40	6,528	0.61%
2020/08/05	18	180.50	20	179.05	182.00	-2	6,580	-0.03%
2020/08/04	18	182.28	24	179.00	176.50	-6	6,633	-0.09%
2020/08/03	68	177.71	45	175.68	175.50	23	6,769	0.34%
2020/07/31	5	175.90	49	178.51	176.00	-44	6,832	-0.64%
2020/07/30	93	180.38	31	179.79	179.00	62	6,840	0.91%
2020/07/29	0	0.00	26	170.15	168.00	-26	6,696	-0.39%
2020/07/28	32	171.25	6	166.17	173.00	26	6,699	0.39%
2020/07/27	12	167.46	13	165.00	165.00	-1	6,686	-0.01%
2020/07/24	3	167.00	16	172.63	166.00	-13	6,716	-0.19%
2020/07/23	15	173.97	6	170.58	174.00	9	6,796	0.13%
2020/07/22	5	171.00	0	0.00	170.00	5	6,804	0.07%
2020/07/21	46	167.04	24	165.67	169.50	22	6,813	0.32%
2020/07/20	6	161.50	20	161.30	160.50	-14	6,908	-0.20%
2020/07/16	1	165.00	0	0.00	175.00	1	6,941	0.01%
2020/07/15	1	170.00	3	169.83	168.00	-2	6,926	-0.03%
2020/07/14	1	172.00	0	0.00	172.00	1	6,917	0.01%
2020/07/13	26	177.13	26	178.00	178.00	0	6,911	0.00%
2020/07/10	16	173.16	42	170.14	173.50	-26	6,918	-0.38%
2020/07/09	3	175.83	0	0.00	176.50	3	6,925	0.04%
2020/07/08	39	182.17	33	180.12	180.00	6	6,934	0.09%
2020/07/07	13	182.46	12	181.08	178.50	1	6,903	0.01%
2020/07/06	31	184.11	16	185.63	186.50	15	6,883	0.22%
2020/07/03	1	173.50	3	175.67	177.00	-2	6,771	-0.03%
2020/07/02	36	179.01	43	175.27	174.00	-7	6,770	-0.10%
2020/07/01	9	174.22	3	173.00	172.50	6	6,614	0.09%
2020/06/30	0	0.00	4	172.75	173.00	-4	6,593	-0.06%
2020/06/29	2	168.25	7	170.50	168.50	-5	6,618	-0.08%
2020/06/24	64	176.63	73	170.01	168.00	-9	6,594	-0.14%
2020/06/23	13	173.23	14	174.96	175.50	-1	6,506	-0.02%
2020/06/22	7	174.00	34.7	173.43	172.00	-27.7	6,511	-0.43%
2020/06/19	6	169.83	6	171.42	173.50	0	6,471	0.00%
2020/06/18	21	172.93	17	171.85	169.00	4	6,444	0.06%
2020/06/17	49	173.29	77	171.20	170.00	-28	6,328	-0.44%
2020/06/16	17	161.32	6	165.08	160.50	11	6,116	0.18%
2020/06/15	15	160.17	20	159.38	159.50	-5	6,085	-0.08%
2020/06/12	14	162.61	1	169.50	161.50	13	6,040	0.22%
2020/06/11	38	168.33	40	168.88	171.00	-2	5,955	-0.03%
2020/06/10	20	168.50	10	166.00	166.00	10	5,878	0.17%
2020/06/09	208	175.67	718	177.92	167.00	-510	5,770	-8.84%	大買/大賣/鉅額交易
2020/06/08	843	170.97	511	168.28	171.50	332	5,392	6.16%	大買/大賣/鉅額交易
2020/06/05	630	155.50	415	155.59	156.00	215	5,238	4.10%	大買/大賣/鉅額交易
2020/06/04	17	141.59	11	142.27	142.00	6	5,032	0.12%
2020/06/03	7	142.43	16	143.16	139.50	-9	4,976	-0.18%
2020/06/02	10	139.50	4	139.25	139.00	6	4,909	0.12%
2020/06/01	3	138.67	3	139.00	140.00	0	4,867	0.00%
2020/05/29	3	138.67	3	140.83	142.00	0	4,834	0.00%
2020/05/28	17	143.59	42	142.88	137.00	-25	4,729	-0.53%
2020/05/27	16	141.56	6	142.92	142.50	10	4,536	0.22%
2020/05/26	42	140.98	57	137.03	136.00	-15	4,396	-0.34%
2020/05/25	63	142.50	33	144.15	141.50	30	4,331	0.69%
2020/05/22	188	139.24	173	139.95	141.00	15	4,180	0.36%	大買/大賣/
2020/05/21	27	130.81	26	128.25	131.00	1	3,975	0.03%
2020/05/20	50	130.36	15	127.63	130.50	35	3,910	0.90%
2020/05/19	91	134.71	58	130.15	127.00	33	3,769	0.88%
2020/05/18	27	130.11	63	128.31	133.00	-36	3,513	-1.02%
2020/05/15	117	117.68	69	117.47	121.00	48	3,353	1.43%	大買/
2020/05/14	72	111.69	51	110.43	110.00	21	3,145	0.67%
2020/05/13	136	111.35	78	111.24	108.50	58	3,021	1.92%	大買/
2020/05/12	88	107.35	368	108.68	106.50	-280	2,883	-9.71%	大賣/鉅額交易
2020/05/11	368	107.54	43	107.86	108.00	325	2,798	11.61%	大買/鉅額交易
2020/05/08	398	104.43	1,266	102.51	98.50	-868	2,754	-31.51%	大買/大賣/鉅額交易
2020/05/07	834	96.09	15	90.05	96.10	819	2,596	31.54%	大買/鉅額交易
2020/05/06	36	87.47	2	87.05	87.40	34	2,675	1.27%
2020/05/05	7	84.31	19	84.25	84.10	-12	2,669	-0.45%
2020/05/04	16	85.85	16	86.16	84.60	0	2,780	0.00%
2020/04/30	3	86.60	21	85.57	86.00	-18	2,902	-0.62%
2020/04/29	21	87.18	62	87.08	87.10	-41	3,163	-1.30%
2020/04/28	81	87.18	26	84.44	86.10	55	3,283	1.67%
2020/04/27	35	84.07	2	83.65	84.20	33	3,286	1.00%
2020/04/24	11	83.15	17	82.66	82.40	-6	3,375	-0.18%
2020/04/23	11	83.55	82	83.21	83.90	-71	3,675	-1.93%
2020/04/22	132	78.54	11	77.41	80.80	121	3,712	3.26%	大買/鉅額交易
2020/04/21	16	75.59	22	74.99	74.60	-6	3,673	-0.16%
2020/04/20	7	75.90	3	75.03	75.90	4	3,653	0.11%
2020/04/17	1	74.20	2	74.90	74.00	-1	3,638	-0.03%
2020/04/16	2	74.05	8	74.53	74.50	-6	3,617	-0.17%
2020/04/15	3	76.10	60	75.94	74.40	-57	3,607	-1.58%
2020/04/14	74	75.12	25	74.25	76.30	49	3,573	1.37%
2020/04/13	42	74.51	0	0.00	72.80	42	3,553	1.18%
2020/04/10	0	0.00	19	71.62	70.80	-19	3,504	-0.54%
2020/04/09	21	72.26	39	70.81	72.10	-18	3,491	-0.52%
2020/04/08	35	70.20	10	66.80	70.00	25	3,455	0.72%
2020/04/06	5	64.80	1	63.10	64.90	4	3,429	0.12%
2020/04/01	0	0.00	1	64.20	63.50	-1	3,410	-0.03%
2020/03/31	9	65.29	0	0.00	64.30	9	3,396	0.26%
2020/03/30	5	62.84	9	60.34	62.50	-4	3,347	-0.12%
2020/03/27	12	64.89	2	65.80	62.40	10	3,333	0.30%
2020/03/26	36	62.24	5	62.92	63.70	31	3,296	0.94%
2020/03/25	5	57.40	2	58.35	60.10	3	3,256	0.09%
2020/03/24	22	55.20	5	55.96	54.70	17	3,230	0.53%
2020/03/23	0	0.00	7	51.50	51.90	-7	3,217	-0.22%
2020/03/20	0	0.00	2	52.15	53.10	-2	3,209	-0.06%
2020/03/19	2	48.60	15	48.35	48.35	-13	3,207	-0.41%
2020/03/18	0	0.00	10	53.75	53.70	-10	3,180	-0.31%
2020/03/17	0	0.00	5	57.18	56.70	-5	3,168	-0.16%
2020/03/16	1	62.50	8	60.90	59.10	-7	3,177	-0.22%
2020/03/13	0	0.00	26	62.76	64.00	-26	3,185	-0.82%
2020/03/12	2	70.20	20	71.80	69.60	-18	3,155	-0.57%
2020/03/11	0	0.00	13	77.02	77.30	-13	3,120	-0.42%
2020/03/10	1	75.30	14	74.77	76.60	-13	3,119	-0.42%
2020/03/09	5	78.86	8	78.59	77.80	-3	3,122	-0.10%
2020/03/06	0	0.00	6	80.60	80.10	-6	3,121	-0.19%
2020/03/05	3	82.30	1	82.10	81.70	2	3,137	0.06%
2020/02/27	4	83.10	39	81.88	80.10	-35	3,266	-1.07%
2020/02/26	0	0.00	51	80.16	80.00	-51	3,277	-1.56%
2020/02/25	2	79.80	0	0.00	79.40	2	3,401	0.06%
2020/02/24	4	82.00	10	81.95	81.60	-6	3,396	-0.18%
2020/02/21	2	84.20	10	84.65	84.00	-8	3,388	-0.24%
2020/02/20	13	85.47	9	84.50	86.00	4	3,388	0.12%
2020/02/19	180	85.27	5	84.40	84.40	175	3,373	5.19%	大買/鉅額交易
2020/02/18	1	82.90	1	83.20	82.80	0	3,341	0.00%
2020/02/17	1	87.00	50	84.38	83.80	-49	3,408	-1.44%
2020/02/14	12	86.58	1	86.70	86.50	11	3,378	0.33%
2020/02/13	5	85.00	2	85.60	84.50	3	3,367	0.09%
2020/02/12	1	85.20	10	85.67	86.00	-9	3,352	-0.27%
2020/02/11	5	84.00	3	83.40	84.50	2	3,332	0.06%
2020/02/10	8	82.98	14	82.90	82.40	-6	3,354	-0.18%
2020/02/07	44	88.99	11	88.04	83.60	33	3,354	0.98%
2020/02/06	25	85.79	6	85.70	87.00	19	3,197	0.59%
2020/02/05	13	88.12	20	89.78	85.40	-7	3,173	-0.22%
2020/02/04	57	89.43	30	86.85	88.30	27	3,095	0.87%
2020/02/03	126	88.23	33	88.96	86.50	93	3,070	3.03%	大買/
2020/01/31	34	85.31	5	84.04	86.00	29	2,925	0.99%
2020/01/30	1	76.70	67	79.38	78.20	-66	2,827	-2.33%
2020/01/20	3	80.93	18	81.52	82.20	-15	2,900	-0.52%
2020/01/17	302	80.49	426	80.19	79.00	-124	2,823	-4.39%	大買/大賣/鉅額交易
2020/01/16	1,021	76.59	883	76.34	76.60	138	2,544	5.42%	大買/大賣/鉅額交易
2020/01/15	58	69.70	1	69.70	69.70	57	2,412	2.36%
2020/01/13	0	0.00	2	63.40	63.00	-2	2,690	-0.07%
2020/01/10	1	62.70	2	62.70	62.70	-1	3,060	-0.03%
2020/01/09	1	63.40	0	0.00	63.00	1	3,319	0.03%
2020/01/08	0	0.00	1	61.90	61.50	-1	3,350	-0.03%
2020/01/06	0	0.00	16	65.61	65.40	-16	3,372	-0.47%
2020/01/02	0	0.00	11	68.29	67.30	-11	3,541	-0.31%
2019/12/31	28	67.94	5	67.50	67.50	23	3,551	0.65%
2019/12/30	0	0.00	5	65.90	65.90	-5	3,533	-0.14%
2019/12/27	0	0.00	1	66.10	66.10	-1	3,546	-0.03%
2019/12/20	1	67.00	0	0.00	67.00	1	3,767	0.03%
2019/12/18	1	66.60	6	66.58	66.50	-5	3,860	-0.13%
2019/12/17	0	0.00	2	67.60	67.60	-2	3,883	-0.05%
2019/12/16	6	67.98	2	67.25	68.00	4	3,905	0.10%
2019/12/11	3	69.03	6	68.90	67.80	-3	3,965	-0.08%
2019/12/10	1	67.50	6	68.57	69.30	-5	3,989	-0.13%
2019/12/09	0	0.00	18	66.50	66.00	-18	4,113	-0.44%
2019/12/06	2	66.50	6	66.55	66.30	-4	4,142	-0.10%
2019/12/05	4	66.10	0	0.00	66.20	4	4,187	0.10%
2019/12/04	1	67.50	0	0.00	66.60	1	4,248	0.02%
2019/12/03	4	69.00	9	67.89	66.90	-5	4,368	-0.11%
2019/12/02	1	68.80	3	69.07	68.60	-2	4,474	-0.04%
2019/11/29	3	68.50	0	0.00	68.60	3	4,538	0.07%
2019/11/28	8	71.35	17	71.09	71.10	-9	4,649	-0.19%
2019/11/27	57	71.32	41	70.92	71.00	16	4,666	0.34%
2019/11/26	21	69.52	20	69.98	69.10	1	4,733	0.02%
2019/11/25	22	70.48	140	70.95	69.30	-118	4,803	-2.46%	大賣/鉅額交易
2019/11/22	106	70.38	11	70.89	70.70	95	4,731	2.01%	大買/
2019/11/21	10	66.98	5	66.84	66.50	5	4,589	0.11%
2019/11/19	9	64.83	4	64.78	64.90	5	4,543	0.11%
2019/11/18	2	63.95	1	64.30	63.40	1	4,521	0.02%
2019/11/15	4	63.53	23.6	63.52	63.10	-19.6	4,512	-0.43%
2019/11/14	0	0.00	113.9	62.51	62.90	-113.9	4,505	-2.53%	大賣/鉅額交易
2019/11/13	13	67.48	12	66.83	66.80	1	4,438	0.02%
2019/11/12	11	66.38	2	66.65	67.40	9	4,431	0.20%
2019/11/11	6	67.98	36	67.14	65.80	-30	4,416	-0.68%
2019/11/08	4	66.63	10	66.71	67.20	-6	4,432	-0.14%
2019/11/07	11	66.65	82	67.87	66.00	-71	4,409	-1.61%
2019/11/06	76	70.38	1	70.30	70.00	75	4,353	1.72%
2019/11/05	10	71.30	6	70.92	70.00	4	4,298	0.09%
2019/11/04	7	71.00	95	71.64	70.40	-88	4,287	-2.05%
2019/11/01	100	70.80	9	69.80	72.00	91	4,248	2.14%
2019/10/31	42	72.33	54	72.46	69.70	-12	4,206	-0.29%
2019/10/30	75	70.82	45	68.26	71.20	30	4,090	0.73%
2019/10/29	58	67.93	58	68.20	68.10	0	3,953	0.00%
2019/10/28	83	69.25	8	68.99	68.50	75	3,914	1.92%
2019/10/25	0	0.00	15	65.07	65.60	-15	3,740	-0.40%
2019/10/24	31	65.87	0	0.00	65.30	31	3,710	0.84%
2019/10/23	2	64.50	1	63.80	64.10	1	3,684	0.03%
2019/10/22	7	67.31	79	66.91	65.60	-72	3,657	-1.97%
2019/10/21	100	66.52	12	64.68	67.40	88	3,559	2.47%
2019/10/18	43	61.64	54	61.81	63.80	-11	3,409	-0.32%
2019/10/17	874	59.63	925	59.23	59.70	-51	3,072	-1.66%	大買/大賣/
2019/10/16	86	54.82	1	54.80	54.30	85	2,871	2.96%
2019/10/15	0	0.00	1	54.40	52.90	-1	2,922	-0.03%
2019/10/14	1	53.80	0	0.00	53.80	1	2,944	0.03%
2019/10/09	0	0.00	80	55.70	55.00	-80	2,983	-2.68%
2019/10/08	98	54.93	5	55.48	56.50	93	2,929	3.17%
2019/10/07	0	0.00	1	53.20	53.10	-1	2,867	-0.03%
2019/10/03	1	53.00	0	0.00	53.10	1	2,896	0.03%
2019/09/26	3	53.63	0	0.00	53.70	3	2,885	0.10%
2019/09/25	21	54.63	38	54.91	54.40	-17	2,881	-0.59%
2019/09/24	2	55.30	7	53.20	55.30	-5	2,715	-0.18%
2019/09/23	8	52.66	2	52.60	52.60	6	2,631	0.23%
2019/09/20	8	50.83	18	51.51	51.10	-10	2,600	-0.38%
2019/09/18	10	53.00	3	53.03	52.90	7	2,550	0.27%
2019/09/17	19	53.06	0	0.00	53.50	19	2,530	0.75%
2019/09/16	1	52.30	6	53.18	52.60	-5	2,502	-0.20%
2019/09/12	2	52.20	0	0.00	52.20	2	2,461	0.08%
2019/09/11	1	53.30	77	53.67	54.30	-76	2,403	-3.16%
2019/09/10	20	51.42	45	51.94	51.70	-25	2,253	-1.11%
2019/09/09	24	51.59	14	51.28	51.90	10	2,251	0.44%
2019/09/06	49	51.73	2	50.25	50.40	47	2,257	2.08%
2019/09/05	43	53.43	22	53.00	52.00	21	2,194	0.96%
2019/09/04	8	54.13	7	54.80	57.70	1	2,074	0.05%
2019/09/03	36	52.20	63	53.08	53.20	-27	2,007	-1.34%
2019/09/02	17	51.76	9	52.88	53.10	8	1,911	0.42%
2019/08/30	3	48.47	10	48.81	49.10	-7	1,762	-0.40%
2019/08/29	11	47.71	7	47.50	48.00	4	1,691	0.24%
2019/08/28	0	0.00	13	43.56	44.95	-13	1,527	-0.85%
2019/08/26	0	0.00	2	40.20	40.35	-2	1,420	-0.14%
2019/08/22	2	40.55	0	0.00	40.55	2	1,416	0.14%
2019/08/16	0	0.00	2	40.60	40.60	-2	1,396	-0.14%
2019/08/15	0	0.00	9	39.55	40.00	-9	1,392	-0.65%
2019/08/13	0	0.00	3	40.38	39.50	-3	1,381	-0.22%
2019/08/06	1	37.25	1	37.95	38.15	0	1,431	0.00%
2019/07/24	10	40.63	15	40.87	40.00	-5	1,327	-0.38%
2019/07/23	46	42.79	15	41.45	40.65	31	1,307	2.37%
2019/07/22	5	42.50	69	42.85	42.90	-64	1,260	-5.08%
2019/07/19	25	42.01	5	42.42	42.90	20	1,217	1.64%
2019/07/18	2	41.80	6	41.50	41.40	-4	1,185	-0.34%
2019/07/17	53	41.40	1	41.10	40.70	52	1,126	4.62%
2019/07/16	3	41.20	85	41.02	40.95	-82	1,037	-7.91%
2019/07/15	65	39.15	1	39.85	41.10	64	996	6.42%
2019/07/12	11	38.18	41	38.17	38.10	-30	927	-3.23%
2019/07/11	7	37.24	5	37.15	37.15	2	876	0.23%
2019/07/10	2	37.20	5	37.20	37.30	-3	867	-0.35%
2019/07/09	10	37.35	0	0.00	37.65	10	844	1.18%
2019/07/08	12	35.41	0	0.00	35.40	12	790	1.52%
2019/07/04	1	34.35	1	34.25	34.70	0	773	0.00%
2019/07/03	9	35.32	0	0.00	34.95	9	763	1.18%
2019/07/02	3	35.47	0	0.00	35.60	3	747	0.40%
2019/07/01	15	35.06	0	0.00	34.70	15	724	2.07%
2019/06/28	23	34.55	0	0.00	34.55	23	721	3.19%
2019/06/27	12	34.61	0	0.00	34.60	12	721	1.66%
2019/06/13	1	34.50	0	0.00	34.55	1	581	0.17%
2019/06/12	0	0.00	10	34.10	34.30	-10	556	-1.80%
2019/06/11	15	33.60	0	0.00	34.85	15	529	2.83%
2019/05/27	0	0.00	1	31.95	32.20	-1	466	-0.21%
2019/05/22	0	0.00	1	32.65	32.45	-1	450	-0.22%
2019/05/17	1	32.85	0	0.00	32.20	1	414	0.24%
2019/05/16	1	32.85	0	0.00	32.80	1	404	0.25%
2019/05/14	1	32.10	0	0.00	32.80	1	333	0.30%
2019/04/15	0	0.00	5	29.80	29.65	-5	234	-2.14%
2019/03/28	5	29.35	0	0.00	28.85	5	189	2.64%
2019/03/06	0	0.00	1	28.50	28.30	-1	157	-0.64%
2018/10/31	0	0.00	1	24.90	25.00	-1	192	-0.52%
2018/10/30	1	24.50	0	0.00	24.95	1	182	0.55%
2018/10/17	0	0.00	1	25.35	25.05	-1	167	-0.60%
2018/10/11	1	23.55	0	0.00	23.10	1	165	0.61%
2018/10/02	1	27.00	0	0.00	26.80	1	165	0.60%
2018/09/14	0	0.00	5	27.00	27.25	-5	203	-2.45%
2018/08/31	0	0.00	5	27.00	27.10	-5	277	-1.80%
2018/06/14	0	0.00	2	31.80	31.65	-2	1,197	-0.17%
2018/06/07	0	0.00	2	31.85	31.30	-2	1,527	-0.13%
2018/06/06	2	31.80	0	0.00	31.85	2	1,528	0.13%
2018/06/04	15	31.75	5	31.75	31.50	10	1,475	0.68%
2018/05/31	0	0.00	10	30.35	30.65	-10	1,494	-0.67%
2018/05/30	0	0.00	5	30.20	30.40	-5	1,501	-0.33%
2018/05/29	15	30.58	5	30.90	30.50	10	1,507	0.66%
2018/05/28	0	0.00	12	30.30	30.45	-12	1,542	-0.78%
2018/05/23	2	29.90	0	0.00	29.90	2	1,586	0.13%
2018/05/17	10	29.95	0	0.00	30.00	10	1,646	0.61%
2018/05/16	6	30.60	16	30.43	30.50	-10	1,657	-0.60%
2018/05/15	12	29.75	0	0.00	29.70	12	1,670	0.72%
2018/04/23	0	33.10	0	0.00	33.15	0	2,632	0.00%
2018/04/19	0	0.00	22	31.51	31.55	-22	2,623	-0.84%
2018/04/16	12	32.65	0	0.00	31.65	12	2,602	0.46%
2018/04/13	5	33.15	5	32.96	33.40	0	2,589	0.00%
2018/04/10	10	33.90	0	0.00	33.45	10	2,531	0.39%
2018/04/02	1	34.20	40	33.60	33.85	-39	2,450	-1.59%
2018/03/31	17	33.40	17	33.54	33.80	0	2,382	0.00%
2018/03/28	0	0.00	1	31.70	31.20	-1	2,293	-0.04%
2018/03/27	1	31.45	0	0.00	31.55	1	2,291	0.04%
2018/03/26	0	0.00	10	32.20	32.20	-10	2,269	-0.44%
2018/03/22	0	0.00	1	31.35	31.00	-1	2,193	-0.05%
2018/03/21	1	33.60	46	33.14	32.60	-45	2,154	-2.09%
2018/03/20	0	0.00	30	32.70	32.50	-30	2,114	-1.42%
2018/03/19	5	33.74	3	33.35	32.60	2	2,089	0.10%
2018/03/16	7	32.76	3	33.13	33.35	4	2,016	0.20%
2018/01/26	0	0.00	4	34.50	35.05	-4	1,178	-0.34%
2018/01/25	1	35.00	0	0.00	33.60	1	1,106	0.09%