南電 (8046)-新光-桃園券商分點個股進出

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
182.5
漲跌
▼4.5
漲幅
-2.41%
成交量
1,832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:14:30

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

南電 (8046)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	2.5	182.73	3	184.50	182.50	-0.5	2,859	-0.02%
2024/04/30	5.1	188.21	1	188.50	187.00	4.1	2,855	0.14%
2024/04/29	2.1	189.71	2.1	189.52	190.50	0	2,864	0.00%
2024/04/26	2.2	188.93	2	189.00	188.00	0.2	2,872	0.01%
2024/04/25	5.7	189.70	11	188.95	188.00	-5.3	2,880	-0.18%
2024/04/24	21.5	191.30	28.8	192.68	194.50	-7.4	2,849	-0.26%
2024/04/23	11.1	182.99	11.3	181.45	185.00	-0.2	2,742	-0.01%
2024/04/22	43	174.36	46.2	175.83	174.50	-3.2	2,657	-0.12%
2024/04/19	8.2	174.39	14	175.43	171.50	-5.8	2,634	-0.22%
2024/04/18	7.5	180.90	3	180.33	179.00	4.5	2,557	0.17%
2024/04/17	13.2	182.84	6.1	182.17	181.50	7.2	2,527	0.28%
2024/04/16	9.3	185.08	3	183.83	185.00	6.3	2,493	0.25%
2024/04/15	16.4	191.56	22.1	191.41	190.50	-5.6	2,500	-0.22%
2024/04/12	2	200.26	1.1	199.11	199.00	0.9	2,528	0.04%
2024/04/11	6.1	200.27	12	200.75	199.50	-5.9	2,601	-0.23%
2024/04/10	2.1	204.86	9.1	206.56	203.00	-7	2,740	-0.26%
2024/04/09	0.2	206.66	1	206.50	206.50	-0.8	2,765	-0.03%
2024/04/08	2	207.75	1	206.50	206.50	1	2,794	0.04%
2024/04/03	1.1	208.93	2.1	210.50	209.00	-1	2,805	-0.04%
2024/04/02	4.1	208.39	4.1	208.74	208.00	0	2,809	0.00%
2024/04/01	5.1	209.10	7.5	207.33	209.50	-2.4	2,812	-0.09%
2024/03/29	6.2	201.10	7	200.71	200.50	-0.8	2,785	-0.03%
2024/03/28	7.9	199.20	16.1	199.07	198.00	-8.1	2,778	-0.29%
2024/03/27	14.2	202.26	0	0.00	202.00	14.2	2,823	0.50%
2024/03/26	5.2	208.88	5	205.91	204.00	0.2	2,872	0.01%
2024/03/25	5.3	209.17	2	208.50	208.50	3.3	2,937	0.11%
2024/03/22	1	212.50	2	210.50	211.00	-1	2,996	-0.03%
2024/03/21	2	213.00	2.6	212.39	212.00	-0.6	3,036	-0.02%
2024/03/20	1	211.50	1	210.50	212.50	0	3,096	0.00%
2024/03/19	1	211.50	2	210.75	211.50	-1	3,104	-0.03%
2024/03/18	4	206.88	5	207.90	211.00	-1	3,115	-0.03%
2024/03/15	4.7	203.23	3	201.83	202.00	1.7	3,110	0.05%
2024/03/14	2.1	203.07	2	204.75	206.00	0.1	3,108	0.00%
2024/03/13	2.2	209.10	4	205.25	203.00	-1.8	3,126	-0.06%
2024/03/12	3.3	208.55	6	208.33	209.00	-2.7	3,128	-0.09%
2024/03/11	1	204.50	1	206.00	207.50	0	3,199	0.00%
2024/03/08	6	203.00	8	204.94	206.50	-2	3,322	-0.06%
2024/03/07	5.2	205.65	6.1	204.62	203.50	-0.9	3,378	-0.03%
2024/03/06	3.4	206.33	3.1	206.00	206.00	0.3	3,388	0.01%
2024/03/05	3	210.67	1	212.50	210.00	2	3,400	0.06%
2024/03/04	2.4	209.46	6	209.50	209.00	-3.6	3,442	-0.10%
2024/03/01	3.8	211.59	2	211.50	210.50	1.8	3,459	0.05%
2024/02/29	1.3	209.37	7.2	208.63	211.50	-6	3,458	-0.17%
2024/02/27	10.5	213.35	4	211.84	210.50	6.5	3,424	0.19%
2024/02/26	0.2	221.98	0	0.00	221.00	0.2	3,357	0.01%
2024/02/23	1.1	223.43	17.7	223.17	221.50	-16.5	3,390	-0.49%
2024/02/22	5.1	224.81	1	227.50	225.00	4.1	3,425	0.12%
2024/02/21	1.5	228.71	4	228.75	228.00	-2.5	3,411	-0.07%
2024/02/20	18.1	229.84	2	230.25	229.50	16.1	3,414	0.47%
2024/02/19	26.2	231.31	6.1	231.34	230.50	20.1	3,454	0.58%
2024/02/16	0	0.00	3.1	227.29	228.00	-3.1	3,462	-0.09%
2024/02/15	1.1	220.78	1.5	222.54	224.50	-0.4	3,465	-0.01%
2024/02/05	0.2	225.97	2.1	226.00	225.50	-1.9	3,451	-0.06%
2024/02/02	1	227.00	0.3	227.50	227.50	0.7	3,491	0.02%
2024/02/01	4	225.25	1	226.00	226.50	3	3,533	0.09%
2024/01/31	0.1	228.30	0	227.50	227.00	0.1	3,579	0.00%
2024/01/30	1	227.50	1.2	227.67	227.00	-0.2	3,603	-0.01%
2024/01/29	5	226.80	7.1	227.93	228.00	-2.1	3,628	-0.06%
2024/01/26	2	225.00	3.4	224.72	225.00	-1.4	3,738	-0.04%
2024/01/25	5.3	225.16	1	225.00	224.50	4.3	3,778	0.11%
2024/01/24	1.1	227.88	3	226.00	225.50	-1.9	3,781	-0.05%
2024/01/23	4.5	227.47	3.6	226.90	227.50	1	3,825	0.02%
2024/01/22	1.5	225.18	0	0.00	225.00	1.5	3,827	0.04%
2024/01/19	2.2	221.77	1.7	222.00	221.50	0.5	3,865	0.01%
2024/01/18	3	218.00	0	0.00	216.50	3	3,906	0.08%
2024/01/17	2.6	219.71	1	223.50	218.50	1.6	3,917	0.04%
2024/01/16	1.2	222.95	0	225.00	223.50	1.2	3,903	0.03%
2024/01/15	2.1	225.07	4.1	225.51	224.00	-2	3,890	-0.05%
2024/01/12	8.1	228.75	9	228.89	229.00	-0.9	3,882	-0.02%
2024/01/11	1.2	226.30	7	227.78	228.00	-5.8	3,931	-0.15%
2024/01/10	3	225.00	1	225.00	225.50	2	3,980	0.05%
2024/01/09	7.1	226.74	1	227.50	226.00	6.1	3,991	0.15%
2024/01/08	6.4	225.25	2	224.75	224.50	4.4	3,978	0.11%
2024/01/05	9.6	228.69	1	228.52	227.00	8.5	3,914	0.22%
2024/01/04	19.5	233.97	2	233.50	231.00	17.5	3,860	0.45%
2024/01/03	16.1	246.00	0	0.00	243.00	16.1	3,772	0.43%
2024/01/02	7	249.71	15	250.67	250.00	-8	3,822	-0.21%
2023/12/29	1	251.50	10	250.80	251.50	-9	3,818	-0.24%
2023/12/28	3.1	247.01	0	0.00	248.00	3.1	3,827	0.08%
2023/12/27	0.1	249.50	1.1	249.59	250.00	-1	3,836	-0.03%
2023/12/26	2	248.01	4.1	248.15	247.50	-2.1	3,883	-0.05%
2023/12/25	4.3	243.87	4	243.88	246.00	0.3	3,936	0.01%
2023/12/22	4.1	242.02	0	0.00	241.50	4.1	3,974	0.10%
2023/12/21	2	245.50	1	244.50	244.50	1	3,952	0.03%
2023/12/20	1.1	246.09	8.1	247.13	245.50	-7	3,964	-0.18%
2023/12/19	9.1	246.61	3	247.33	244.50	6	3,977	0.15%
2023/12/18	3.1	248.18	3	249.67	251.50	0.1	3,974	0.00%
2023/12/15	2	253.00	2.9	253.97	252.50	-0.9	4,052	-0.02%
2023/12/14	0	0.00	0	251.50	252.00	0	4,078	0.00%
2023/12/13	0	251.00	1	250.50	250.00	-1	4,157	-0.02%
2023/12/12	1	248.05	6	250.50	248.00	-5	4,381	-0.11%
2023/12/11	3	253.50	4	253.25	252.50	-1	4,415	-0.02%
2023/12/08	2	250.25	1	250.00	250.00	1	4,443	0.02%
2023/12/07	3	249.34	0	0.00	247.00	3	4,529	0.07%
2023/12/06	11	251.77	10	251.45	249.00	1	4,527	0.02%
2023/12/05	3.2	253.34	5.3	252.64	252.50	-2.1	4,476	-0.05%
2023/12/04	14.2	246.42	6	246.43	250.50	8.2	4,364	0.19%
2023/12/01	6	247.08	4	249.50	249.50	2	4,269	0.05%
2023/11/30	2.4	248.71	2.1	249.21	248.00	0.3	4,251	0.01%
2023/11/29	17.5	246.27	16.1	247.71	251.00	1.4	4,252	0.03%
2023/11/28	2	244.00	1.1	242.73	245.00	0.9	4,208	0.02%
2023/11/27	1.2	238.92	4.6	238.50	239.00	-3.4	4,170	-0.08%
2023/11/24	1.1	238.59	2.2	239.31	238.00	-1.1	4,195	-0.03%
2023/11/22	8.1	237.71	4	238.75	237.00	4.1	4,265	0.10%
2023/11/21	4	242.50	7	242.22	242.50	-3	4,264	-0.07%
2023/11/20	1	238.50	4.9	238.72	239.00	-3.9	4,280	-0.09%
2023/11/17	9	236.39	6	236.76	237.00	3	4,269	0.07%
2023/11/16	5.2	237.87	6	238.58	238.50	-0.8	4,271	-0.02%
2023/11/15	7.1	236.14	5	235.90	235.50	2.1	4,240	0.05%
2023/11/14	1	231.00	1	231.50	230.50	0	4,201	0.00%
2023/11/13	2.2	231.28	1	232.00	230.50	1.2	4,221	0.03%
2023/11/10	5.8	226.18	5	225.41	228.00	0.8	4,226	0.02%
2023/11/09	4.2	229.14	10	228.25	227.50	-5.8	4,200	-0.14%
2023/11/08	2	231.51	0	0.00	231.00	2	4,201	0.05%
2023/11/07	2	233.25	1	232.50	232.50	1	4,181	0.02%
2023/11/06	0	234.50	6	235.67	237.00	-6	4,201	-0.14%
2023/11/03	13.1	234.31	3	233.84	232.50	10.1	4,199	0.24%
2023/11/02	10	243.95	10	243.10	243.00	0	4,130	0.00%
2023/11/01	1	239.50	0	239.50	240.00	1	4,126	0.02%
2023/10/31	1.2	236.51	1	238.00	236.00	0.2	4,181	0.00%
2023/10/30	3	233.66	2	234.25	232.00	1	4,263	0.02%
2023/10/27	3	234.33	4	236.13	233.50	-1	4,309	-0.02%
2023/10/26	7.1	230.44	2	230.50	229.00	5.1	4,322	0.12%
2023/10/25	0.3	238.00	0	0.00	238.00	0.3	4,282	0.01%
2023/10/24	0	234.50	3	236.00	238.00	-3	4,327	-0.07%
2023/10/23	0	238.25	1	237.00	237.00	-1	4,353	-0.02%
2023/10/20	2	239.50	0	239.00	239.50	2	4,398	0.05%
2023/10/19	2.2	244.42	1	242.57	242.50	1.1	4,421	0.03%
2023/10/18	2.2	250.34	1	253.00	250.50	1.2	4,439	0.03%
2023/10/17	1.1	254.78	4	256.88	255.50	-2.9	4,458	-0.06%
2023/10/16	3	252.17	0.1	251.50	253.00	2.9	4,580	0.06%
2023/10/13	2.1	257.10	2	257.25	257.00	0.1	4,789	0.00%
2023/10/12	4	256.88	2	258.50	256.50	2	4,835	0.04%
2023/10/11	1	259.49	5	258.30	260.00	-4	4,923	-0.08%
2023/10/06	5.1	255.02	4	254.25	251.50	1.1	5,040	0.02%
2023/10/05	3.3	261.86	1	264.00	260.50	2.3	5,050	0.05%
2023/10/04	3	257.17	4	259.50	264.00	-1	5,058	-0.02%
2023/10/03	0	0.00	2	265.00	262.00	-2	5,070	-0.04%
2023/10/02	3	268.17	13.1	268.42	267.50	-10.1	5,179	-0.19%
2023/09/28	2	267.25	3.9	267.13	266.50	-1.9	5,182	-0.04%
2023/09/27	9	263.06	8.1	265.00	265.00	0.9	5,166	0.02%
2023/09/26	4	265.75	4.1	265.17	263.00	-0.1	5,193	0.00%
2023/09/25	5	269.00	6	269.50	269.00	-1	5,186	-0.02%
2023/09/22	9.1	264.34	13.1	264.84	267.00	-4.1	5,138	-0.08%
2023/09/21	24	262.69	27.3	263.01	263.50	-3.3	5,088	-0.07%
2023/09/20	9.3	263.90	6	265.33	260.50	3.3	5,100	0.06%
2023/09/19	21.1	273.30	17.1	274.61	271.00	4	5,047	0.08%
2023/09/18	22	272.09	25.1	273.08	272.50	-3.1	4,983	-0.06%
2023/09/15	9	268.47	33.6	270.06	272.00	-24.7	4,889	-0.50%
2023/09/14	11	257.91	8.5	260.10	259.00	2.5	4,683	0.05%
2023/09/13	10.1	258.30	3	259.00	257.50	7.1	4,665	0.15%
2023/09/12	7.1	258.36	10.6	256.97	260.50	-3.5	4,689	-0.08%
2023/09/11	8.2	250.99	3	251.17	251.00	5.2	4,724	0.11%
2023/09/08	5	247.50	9	249.72	249.00	-4	4,791	-0.08%
2023/09/07	3.1	249.51	5.1	250.78	250.00	-2.1	4,860	-0.04%
2023/09/06	13.5	249.15	14.1	249.45	249.00	-0.6	4,890	-0.01%
2023/09/05	10	247.45	7	248.36	248.00	3	4,945	0.06%
2023/09/04	10	242.90	17	246.35	250.00	-7	5,054	-0.14%
2023/09/01	11	241.50	11	242.05	243.00	0	5,138	0.00%
2023/08/31	3	242.17	0.1	242.00	241.50	2.9	5,234	0.06%
2023/08/30	5.1	244.39	2	245.00	243.00	3.1	5,299	0.06%
2023/08/29	19.2	242.79	22	242.14	244.00	-2.8	5,405	-0.05%
2023/08/28	5	232.50	6	234.67	236.50	-1	5,416	-0.02%
2023/08/25	3.1	232.85	2	232.00	231.00	1.1	5,489	0.02%
2023/08/24	5	239.70	9.2	237.64	239.50	-4.1	5,579	-0.07%
2023/08/23	1	229.00	1	231.50	230.50	0	5,698	0.00%
2023/08/22	0.1	228.57	0	0.00	229.50	0.1	5,872	0.00%
2023/08/21	6.2	227.61	5	229.50	228.00	1.2	6,151	0.02%
2023/08/18	3	232.02	5	232.60	231.00	-2	6,247	-0.03%
2023/08/17	3	233.17	2	236.25	236.50	1	6,326	0.02%
2023/08/16	21.1	238.73	22	236.57	236.00	-0.9	6,441	-0.01%
2023/08/15	3	234.67	4.5	236.56	236.50	-1.5	6,553	-0.02%
2023/08/14	5.1	232.47	5.1	231.90	232.00	0	6,639	0.00%
2023/08/11	1.1	239.91	1	243.00	238.50	0.1	6,726	0.00%
2023/08/10	8.4	240.64	4	240.75	238.50	4.4	6,828	0.06%
2023/08/09	6.1	247.91	5	247.90	247.00	1.1	6,830	0.02%
2023/08/08	3.2	246.62	2	245.50	245.00	1.2	6,867	0.02%
2023/08/07	4	251.50	0	0.00	250.50	4	6,877	0.06%
2023/08/04	4.2	249.44	3	252.67	252.50	1.2	6,923	0.02%
2023/08/02	10.3	252.59	12.3	254.77	251.50	-2.1	7,040	-0.03%
2023/08/01	8.5	250.85	7	251.86	249.50	1.5	7,091	0.02%
2023/07/31	6.2	252.86	1	256.00	248.00	5.2	7,135	0.07%
2023/07/28	1	250.50	5	252.60	254.50	-4	7,229	-0.06%
2023/07/27	6.4	250.49	3	251.50	250.00	3.4	7,271	0.05%
2023/07/26	10.3	255.51	3	259.49	254.50	7.3	7,344	0.10%
2023/07/25	6.1	262.06	25	259.40	258.00	-18.9	7,480	-0.25%
2023/07/24	19.1	262.95	19.2	263.10	261.50	-0.2	7,518	0.00%
2023/07/21	20.3	260.10	15	261.27	258.00	5.3	7,599	0.07%
2023/07/20	7.1	270.61	14.1	270.26	267.00	-6.9	7,689	-0.09%
2023/07/19	16.8	270.89	6	271.17	266.50	10.8	7,723	0.14%
2023/07/18	30.3	271.69	35.5	273.14	275.50	-5.2	7,678	-0.07%
2023/07/17	23	263.26	18	264.11	262.50	5	7,491	0.07%
2023/07/14	19.3	266.89	23	267.00	266.00	-3.7	7,540	-0.05%
2023/07/13	40.3	266.81	40.2	263.37	264.50	0.1	7,468	0.00%
2023/07/12	31.2	249.75	26	250.10	254.50	5.2	7,352	0.07%
2023/07/11	1.1	246.50	2	245.77	247.00	-1	7,336	-0.01%
2023/07/10	5.1	244.24	1.1	244.67	243.50	4.1	7,441	0.05%
2023/07/07	11.7	249.34	7.3	248.74	246.50	4.4	7,447	0.06%
2023/07/06	20.4	258.71	19	259.42	255.50	1.4	7,352	0.02%
2023/07/05	15	264.65	14.5	264.24	261.50	0.5	7,356	0.01%
2023/07/04	22.3	264.24	4	262.38	262.00	18.3	7,334	0.25%
2023/07/03	1.2	269.96	3	267.35	270.00	-1.8	7,384	-0.02%
2023/06/30	3.2	263.57	2	262.75	264.00	1.2	7,531	0.02%
2023/06/29	12.1	262.80	8	264.44	262.50	4.1	7,637	0.05%
2023/06/28	11.5	264.89	2	262.50	262.00	9.5	7,679	0.12%
2023/06/27	5.3	269.65	1	272.50	268.50	4.3	7,779	0.05%
2023/06/26	4.6	275.27	2	276.50	275.00	2.6	7,818	0.03%
2023/06/21	5.1	279.93	0	0.00	278.00	5.1	8,025	0.06%
2023/06/20	4	279.00	6	281.08	281.50	-2	8,127	-0.02%
2023/06/19	9.5	278.26	4	279.25	278.00	5.5	8,249	0.07%
2023/06/16	1.2	280.17	0.1	279.50	279.50	1	8,322	0.01%
2023/06/15	8.5	284.20	6	282.08	281.00	2.5	8,296	0.03%
2023/06/14	13.3	294.43	6.1	293.44	293.50	7.2	8,249	0.09%
2023/06/13	10.2	291.13	8.7	291.19	293.00	1.5	8,253	0.02%
2023/06/12	2.1	285.51	2	285.75	286.00	0.1	8,243	0.00%
2023/06/09	10.1	283.11	4.5	284.44	284.50	5.6	8,308	0.07%
2023/06/08	23.2	282.65	17.2	282.38	282.00	6	8,401	0.07%
2023/06/07	12.6	291.75	8	292.57	290.00	4.6	8,463	0.05%
2023/06/06	21.1	297.58	13	299.38	296.50	8.1	8,514	0.10%
2023/06/05	12.2	305.06	7.4	306.35	305.00	4.8	8,504	0.06%
2023/06/02	18	305.31	22.2	305.53	308.00	-4.1	8,495	-0.05%
2023/06/01	12.1	299.91	4	301.88	298.50	8.1	8,464	0.10%
2023/05/31	30.1	300.05	42	299.61	303.00	-11.9	8,667	-0.14%
2023/05/30	14.3	295.54	8	295.94	294.00	6.3	8,725	0.07%
2023/05/29	44.5	303.92	31.1	302.75	302.50	13.3	8,686	0.15%
2023/05/26	32.3	306.92	24.3	307.31	303.00	8.1	8,597	0.09%
2023/05/25	26.1	303.17	17.9	302.01	302.50	8.2	8,464	0.10%
2023/05/24	2.7	288.48	9	288.72	292.00	-6.3	8,223	-0.08%
2023/05/23	4.3	285.45	13.1	286.83	289.00	-8.8	8,138	-0.11%
2023/05/22	15.8	285.19	3.1	282.87	281.50	12.7	8,079	0.16%
2023/05/19	4	290.50	22.4	290.34	293.00	-18.4	7,965	-0.23%
2023/05/18	14.1	288.98	14.2	288.19	285.50	-0.1	7,929	0.00%
2023/05/17	12.4	288.48	6.3	288.68	286.50	6.2	7,927	0.08%
2023/05/16	15.2	288.90	15	288.92	288.50	0.2	7,854	0.00%
2023/05/15	6.2	283.24	4.1	283.37	281.00	2.1	7,773	0.03%
2023/05/12	5.3	283.35	16.2	281.72	287.00	-10.9	7,789	-0.14%
2023/05/11	14.3	281.72	8.3	281.81	278.00	6	7,758	0.08%
2023/05/10	4.1	283.37	3.2	284.11	282.50	0.9	7,761	0.01%
2023/05/09	11.9	285.28	18.2	285.44	287.50	-6.4	7,767	-0.08%
2023/05/08	15.4	283.05	29.3	283.80	281.00	-13.8	7,773	-0.18%
2023/05/05	9.1	268.81	8.2	276.47	277.50	0.9	7,758	0.01%
2023/05/04	23.1	268.95	27.2	271.34	272.50	-4.1	7,857	-0.05%
2023/05/03	15	275.67	17.2	277.25	276.00	-2.2	7,900	-0.03%
2023/05/02	11.2	277.40	20.3	278.25	277.50	-9.1	7,915	-0.11%
2023/04/28	12	274.71	16.2	275.49	274.50	-4.2	7,942	-0.05%
2023/04/27	5.1	266.11	3	266.00	266.50	2.1	7,815	0.03%
2023/04/26	22.1	263.82	22.1	264.10	269.00	0	7,812	0.00%
2023/04/25	15.7	267.13	16.7	266.61	258.00	-1	7,838	-0.01%
2023/04/24	5.8	261.35	9.1	264.84	268.50	-3.2	7,743	-0.04%
2023/04/21	12	259.96	15	259.90	260.00	-3	7,734	-0.04%
2023/04/20	4.3	256.79	3.2	257.00	255.00	1.1	7,732	0.01%
2023/04/19	7.5	259.79	3	258.00	254.00	4.5	7,858	0.06%
2023/04/18	3.8	264.36	18	264.14	263.00	-14.2	7,907	-0.18%
2023/04/17	6.1	261.20	7.5	263.31	264.50	-1.5	8,079	-0.02%
2023/04/14	8.1	262.89	4	263.25	263.00	4.1	8,253	0.05%
2023/04/13	21.7	268.84	9.1	267.77	264.00	12.7	8,265	0.15%
2023/04/12	7.8	273.41	5	272.80	274.50	2.8	8,201	0.03%
2023/04/11	6.1	274.85	4	276.50	274.00	2.1	8,246	0.03%
2023/04/10	14.2	274.81	8	275.56	275.50	6.2	8,270	0.07%
2023/04/07	10	274.80	8	275.13	274.00	2	8,272	0.02%
2023/04/06	14.3	273.77	12.2	273.52	274.50	2.1	8,283	0.03%
2023/03/31	18.3	284.86	10.6	284.96	283.00	7.7	8,310	0.09%
2023/03/30	33.1	279.19	48	279.45	281.00	-14.9	8,315	-0.18%
2023/03/29	10.2	274.79	5	274.30	272.00	5.2	8,478	0.06%
2023/03/28	16.3	277.46	19.7	275.14	273.50	-3.4	8,836	-0.04%
2023/03/27	13.5	284.28	7.1	284.47	285.50	6.4	8,862	0.07%
2023/03/24	18.4	287.07	17.2	287.01	286.50	1.2	9,014	0.01%
2023/03/23	5.1	278.18	3.5	276.61	280.50	1.6	8,871	0.02%
2023/03/22	9.5	275.33	13.6	276.00	275.50	-4.1	8,921	-0.05%
2023/03/21	3.9	266.65	12.3	267.35	269.00	-8.3	8,944	-0.09%
2023/03/20	3.2	262.69	4.4	264.82	262.50	-1.2	8,933	-0.01%
2023/03/17	4.1	261.49	2	262.75	261.00	2.1	9,094	0.02%
2023/03/16	6.1	257.02	2	258.75	259.00	4.1	9,229	0.04%
2023/03/15	1.2	261.44	2	263.50	259.50	-0.8	9,580	-0.01%
2023/03/14	6.1	260.77	4.2	260.02	260.00	1.9	9,712	0.02%
2023/03/13	31.3	260.19	25.4	260.36	266.00	6	9,889	0.06%
2023/03/10	11.7	264.36	22	263.63	260.00	-10.4	9,931	-0.10%
2023/03/09	21	266.95	27.6	266.57	266.50	-6.6	10,174	-0.06%
2023/03/08	4.2	261.65	8.2	258.13	263.00	-3.9	10,063	-0.04%
2023/03/07	8	257.94	12.1	257.74	258.50	-4.1	10,084	-0.04%
2023/03/06	14.8	262.05	7	261.36	261.00	7.8	10,128	0.08%
2023/03/03	20.5	260.34	27.5	260.32	259.00	-7	10,261	-0.07%
2023/03/02	35.2	249.63	32	250.27	250.50	3.2	10,165	0.03%
2023/03/01	20	235.68	21	236.93	240.50	-1	10,116	-0.01%
2023/02/24	10.2	238.58	10	237.10	235.00	0.2	10,158	0.00%
2023/02/23	8.1	241.30	12	240.96	243.00	-4	10,183	-0.04%
2023/02/22	6.1	241.34	5	240.90	240.00	1.1	10,408	0.01%
2023/02/21	4	246.50	5.1	246.81	247.00	-1.1	10,602	-0.01%
2023/02/20	9.2	245.73	4	244.88	244.00	5.2	10,845	0.05%
2023/02/17	6.2	244.85	5	245.40	245.50	1.2	11,153	0.01%
2023/02/16	15	245.63	7	246.79	247.50	8	11,793	0.07%
2023/02/15	11	237.04	14	239.04	244.00	-3	11,900	-0.03%
2023/02/14	11.5	238.27	16	238.53	238.50	-4.5	11,952	-0.04%
2023/02/13	9.1	236.05	7	236.00	233.00	2.1	12,322	0.02%
2023/02/10	13.2	238.50	10	238.85	237.00	3.2	12,572	0.03%
2023/02/09	2.1	242.52	12	243.71	243.00	-9.9	12,694	-0.08%
2023/02/08	29.1	245.31	36	244.82	244.00	-6.9	12,976	-0.05%
2023/02/07	10.1	242.06	8	242.31	244.00	2.1	13,058	0.02%
2023/02/06	24.2	241.35	23.2	241.42	239.00	1	13,207	0.01%
2023/02/03	41.3	258.52	38	259.59	255.00	3.3	13,161	0.02%
2023/02/02	17.2	259.71	16.6	259.44	264.50	0.6	13,207	0.00%
2023/02/01	28	254.18	30.6	253.45	255.50	-2.6	13,225	-0.02%
2023/01/31	12	243.62	15	244.40	243.00	-3	13,197	-0.02%
2023/01/30	12.1	244.29	18.2	243.39	246.00	-6.2	13,404	-0.05%
2023/01/17	5.1	233.39	2	233.75	234.50	3.1	13,495	0.02%
2023/01/16	9	233.44	9	232.89	233.00	0	13,839	0.00%
2023/01/13	15.1	233.33	7	233.79	230.00	8.1	14,000	0.06%
2023/01/12	6	234.42	13	232.50	232.00	-7	14,152	-0.05%
2023/01/11	15	235.67	15	235.87	234.00	0	14,447	0.00%
2023/01/10	24.1	234.66	22	233.82	236.50	2.1	14,660	0.01%
2023/01/09	18	234.47	20.1	234.56	236.00	-2.1	14,843	-0.01%
2023/01/06	34.1	224.77	30.2	224.55	227.50	4	14,819	0.03%
2023/01/05	15.3	221.07	21.1	218.98	219.50	-5.8	14,815	-0.04%
2023/01/04	28.6	227.43	14	225.96	223.00	14.6	14,728	0.10%
2023/01/03	8	228.00	12	231.00	233.00	-4	14,662	-0.03%
2022/12/30	12.2	231.43	7	230.50	227.00	5.2	14,732	0.04%
2022/12/29	29.1	229.64	31	230.89	231.00	-1.9	14,768	-0.01%
2022/12/28	15.1	233.97	17.1	235.18	231.50	-2	14,913	-0.01%
2022/12/27	16.1	239.52	16.3	240.58	238.00	-0.2	15,074	0.00%
2022/12/26	5	238.00	4	238.50	237.00	1	15,149	0.01%
2022/12/23	41	241.44	39.3	240.45	242.00	1.7	15,276	0.01%
2022/12/22	29.3	237.44	16.1	239.00	243.00	13.2	15,283	0.09%
2022/12/21	38.4	236.68	33	237.22	237.00	5.4	15,279	0.04%
2022/12/20	60.3	243.16	97.2	246.34	241.50	-36.8	15,189	-0.24%
2022/12/19	46.2	257.64	15.3	258.30	257.00	30.9	14,930	0.21%
2022/12/16	33.1	262.28	20.2	262.94	260.00	12.9	14,855	0.09%
2022/12/15	35.1	272.67	20	273.75	274.00	15.1	14,757	0.10%
2022/12/14	15.3	271.93	13	273.42	274.00	2.3	14,743	0.02%
2022/12/13	17.1	276.63	10	273.90	270.00	7.1	14,790	0.05%
2022/12/12	14.4	280.02	16	279.72	281.00	-1.6	14,675	-0.01%
2022/12/09	20.1	286.01	10.1	288.57	281.50	10	14,751	0.07%
2022/12/08	30	281.48	39.9	282.26	287.00	-9.9	14,641	-0.07%
2022/12/07	40.5	284.63	42.1	285.44	278.50	-1.6	14,622	-0.01%
2022/12/06	16.6	309.58	23.2	307.84	304.50	-6.6	14,293	-0.05%
2022/12/05	45.3	306.58	43	309.04	310.50	2.3	14,155	0.02%
2022/12/02	11.5	291.22	14.1	290.65	295.50	-2.6	13,957	-0.02%
2022/12/01	26.5	286.99	35.8	286.54	286.50	-9.3	13,977	-0.07%
2022/11/30	10	268.26	11	268.14	269.50	-1	13,656	-0.01%
2022/11/29	33.2	267.87	46	267.99	267.00	-12.8	13,768	-0.09%
2022/11/28	18.1	268.96	19.2	271.34	273.00	-1.1	13,889	-0.01%
2022/11/25	26.6	273.34	58	272.42	271.00	-31.4	14,066	-0.22%
2022/11/24	17.1	263.86	17.6	264.97	270.00	-0.5	13,891	0.00%
2022/11/23	9.2	260.77	6	261.83	259.00	3.2	13,814	0.02%
2022/11/22	4.2	260.55	5	261.50	262.00	-0.8	13,857	-0.01%
2022/11/21	37.1	260.88	38.1	262.23	261.00	-1.1	13,867	-0.01%
2022/11/18	56.3	263.33	44.4	261.98	258.00	12	13,855	0.09%
2022/11/17	47.1	270.93	38	270.66	267.50	9.1	13,777	0.07%
2022/11/16	33.2	269.53	48.6	270.15	272.50	-15.4	13,810	-0.11%
2022/11/15	53	265.59	50.6	266.20	270.50	2.5	13,909	0.02%
2022/11/14	79.8	265.04	72.2	264.97	263.00	7.6	13,834	0.05%
2022/11/11	0	0.00	14.9	256.50	256.50	-14.9	13,368	-0.11%
2022/11/10	23	233.57	12	232.50	233.50	11	13,309	0.08%
2022/11/09	34.4	231.81	39	231.31	234.50	-4.7	13,340	-0.03%
2022/11/08	39	221.44	53	221.02	219.00	-14	13,260	-0.11%
2022/11/07	34.1	214.91	21	215.95	214.50	13.1	13,156	0.10%
2022/11/04	45	213.70	39	214.23	217.00	6	13,147	0.05%
2022/11/03	11	215.77	10.1	215.32	217.00	0.9	12,958	0.01%
2022/11/02	18.1	213.08	23	211.57	217.50	-4.9	12,985	-0.04%
2022/11/01	25.3	210.24	17	210.06	208.50	8.3	12,849	0.06%
2022/10/31	25	211.54	20	211.85	211.50	5	12,874	0.04%
2022/10/28	19.1	207.15	22	207.93	208.50	-2.9	12,879	-0.02%
2022/10/27	18.2	204.24	19	204.45	207.00	-0.8	12,750	-0.01%
2022/10/26	34	201.01	25	201.72	199.50	9	12,741	0.07%
2022/10/25	26.1	207.92	27.1	208.46	207.00	-1	12,665	-0.01%
2022/10/24	32	206.23	48.8	206.75	207.50	-16.8	12,654	-0.13%
2022/10/21	34	199.19	40.2	199.56	195.00	-6.2	12,710	-0.05%
2022/10/20	41	198.44	24	198.31	199.50	17	12,735	0.13%
2022/10/19	26	205.33	31	205.55	205.00	-5	12,665	-0.04%
2022/10/18	20	199.28	17	200.09	201.00	3	12,497	0.02%
2022/10/17	45	192.07	39	191.36	195.00	6	12,474	0.05%
2022/10/14	12	192.29	38.2	192.73	195.50	-26.2	12,509	-0.21%
2022/10/13	20	181.00	10	183.45	178.00	10	12,619	0.08%
2022/10/12	9	189.44	9	189.84	189.00	0	12,571	0.00%
2022/10/11	17.1	191.70	14	189.19	187.50	3.1	12,616	0.02%
2022/10/07	24	203.94	27.4	204.62	204.00	-3.3	12,604	-0.03%
2022/10/06	11	204.36	19	202.66	207.00	-8	12,628	-0.06%
2022/10/05	26.1	202.52	19.1	203.73	200.50	7	12,668	0.05%
2022/10/04	43.1	195.31	42.2	195.89	198.00	0.9	12,570	0.01%
2022/10/03	15	186.90	62.2	190.15	188.50	-47.2	12,519	-0.38%
2022/09/30	22	186.00	7	182.29	189.00	15	12,630	0.12%
2022/09/29	21.3	188.63	16	187.63	186.00	5.3	12,684	0.04%
2022/09/28	49.1	191.09	32	190.47	187.00	17.1	12,715	0.13%
2022/09/27	33.2	196.43	18.3	197.36	200.00	14.9	12,759	0.12%
2022/09/26	36.2	198.20	34	196.63	193.00	2.2	12,737	0.02%
2022/09/23	17	206.91	16	206.81	205.00	1	12,722	0.01%
2022/09/22	29.2	208.51	23	208.52	207.00	6.2	12,698	0.05%
2022/09/21	9	217.00	8	217.94	216.00	1	12,641	0.01%
2022/09/20	18.1	218.94	13	219.12	220.50	5.1	12,644	0.04%
2022/09/19	16	222.53	16	223.22	222.00	0	12,513	0.00%
2022/09/16	21.4	224.81	19	223.42	221.50	2.4	12,492	0.02%
2022/09/15	9.2	230.28	9	231.33	228.00	0.2	12,403	0.00%
2022/09/14	23.4	228.27	21	229.07	229.50	2.4	12,408	0.02%
2022/09/13	7.1	246.19	15	241.47	240.00	-7.9	12,285	-0.06%
2022/09/12	16	247.91	7	247.29	246.50	9	12,262	0.07%
2022/09/08	15	243.70	13	242.54	242.00	2	12,336	0.02%
2022/09/07	61	242.93	80.1	242.77	242.00	-19.1	12,397	-0.15%
2022/09/06	29	251.59	19	252.03	250.50	10	12,319	0.08%
2022/09/05	57	250.04	59	250.79	247.50	-2	12,305	-0.02%
2022/09/02	34	245.96	22	246.59	243.00	12	12,206	0.10%
2022/09/01	28.4	252.96	41	249.26	244.50	-12.6	12,032	-0.11%
2022/08/31	8	267.94	14.1	267.37	270.50	-6.1	11,794	-0.05%
2022/08/30	15.4	266.78	16	266.91	267.50	-0.6	11,767	-0.01%
2022/08/29	24.4	261.13	19	262.13	266.50	5.4	11,715	0.05%
2022/08/26	26	282.37	28.1	281.54	278.00	-2.1	11,605	-0.02%
2022/08/25	23.1	275.50	16	275.22	276.00	7.1	11,562	0.06%
2022/08/24	31	270.95	35	270.27	270.00	-4	11,603	-0.03%
2022/08/23	63.2	279.30	105.1	279.28	274.00	-41.9	11,453	-0.37%	大賣/
2022/08/22	82.1	297.04	77	294.85	288.00	5.1	11,245	0.05%
2022/08/19	28	289.52	35	292.44	295.00	-7	10,925	-0.06%
2022/08/18	36.1	272.68	31	274.42	281.50	5.1	10,763	0.05%
2022/08/17	17	279.38	45	278.83	278.00	-28	10,705	-0.26%
2022/08/16	28	280.45	32	278.97	277.00	-4	10,591	-0.04%
2022/08/15	25	276.40	23	277.67	282.00	2	10,432	0.02%
2022/08/12	9	259.67	10.1	260.13	261.50	-1.1	10,094	-0.01%
2022/08/11	39	254.45	39.4	255.71	254.00	-0.4	9,930	0.00%
2022/08/10	14.3	249.40	16	249.72	245.50	-1.7	9,778	-0.02%
2022/08/09	8	249.69	13.1	249.91	249.00	-5.1	9,654	-0.05%
2022/08/08	31	244.42	27	241.78	246.50	4	9,525	0.04%
2022/08/05	23.1	245.11	27	244.35	244.00	-3.9	9,468	-0.04%
2022/08/04	23	234.63	19	234.79	234.50	4	9,353	0.04%
2022/08/03	67	234.26	28	234.84	234.00	39	9,176	0.43%
2022/08/02	25	235.72	16	235.19	238.00	9	9,128	0.10%
2022/08/01	70.1	235.69	100.1	238.21	243.50	-30	8,992	-0.33%
2022/07/29	70.1	242.28	43	242.92	240.50	27.1	8,840	0.31%
2022/07/28	89.6	244.24	52	241.90	238.50	37.6	8,673	0.43%
2022/07/27	27	257.89	39	257.32	263.50	-12	8,248	-0.15%
2022/07/26	55.1	262.07	30	262.08	254.50	25.1	7,993	0.31%
2022/07/25	24.1	276.60	29	273.67	272.00	-4.9	7,811	-0.06%
2022/07/22	29.1	282.83	25.2	281.81	278.50	3.9	7,679	0.05%
2022/07/21	66.1	277.70	41	278.93	282.00	25.1	7,498	0.33%
2022/07/20	30	265.32	37	265.70	266.50	-7	7,230	-0.10%
2022/07/19	28	255.46	28	254.39	253.00	0	7,063	0.00%
2022/07/18	33	257.65	34.1	260.41	259.00	-1	7,012	-0.01%
2022/07/15	38.1	251.54	27	249.20	253.50	11.1	6,872	0.16%
2022/07/14	37.1	243.51	39.2	244.28	247.00	-2.1	6,744	-0.03%
2022/07/13	38	244.00	37.3	246.31	242.00	0.7	6,583	0.01%
2022/07/12	27.2	240.46	23	241.11	238.50	4.2	6,465	0.06%
2022/07/11	16.1	251.85	14	251.18	248.50	2.1	6,373	0.03%
2022/07/08	17	257.76	34.1	259.52	262.00	-17.1	6,216	-0.28%
2022/07/07	24	244.90	27	247.52	251.50	-3	5,992	-0.05%
2022/07/06	34.2	245.90	32	246.28	243.00	2.2	5,833	0.04%
2022/07/05	38.1	244.93	44	246.32	247.00	-5.9	5,761	-0.10%
2022/07/04	24	249.10	24	249.71	244.00	0	5,570	0.00%
2022/07/01	22	254.48	29	255.90	244.00	-7	5,428	-0.13%
2022/06/30	34.1	263.52	14	265.32	260.50	20.1	5,294	0.38%
2022/06/29	14.1	275.46	12	276.13	273.50	2.1	5,213	0.04%
2022/06/28	16	295.53	12	297.38	289.50	4	5,134	0.08%
2022/06/27	2	307.00	10	301.25	312.50	-8	5,099	-0.16%
2022/06/24	14	289.60	9	288.28	284.50	5	5,038	0.10%
2022/06/23	9	289.39	22	287.36	286.50	-13	4,981	-0.26%
2022/06/22	22	300.40	16	302.19	294.00	6	4,931	0.12%
2022/06/21	14	310.21	11	307.73	314.00	3	4,846	0.06%
2022/06/20	8	310.06	8.4	309.92	299.00	-0.4	4,812	-0.01%
2022/06/17	29.2	315.57	29.8	316.23	316.00	-0.6	4,736	-0.01%
2022/06/16	15	325.20	17.5	328.60	316.00	-2.5	4,613	-0.05%
2022/06/15	32.7	333.74	34.1	331.09	329.50	-1.4	4,489	-0.03%
2022/06/14	17	341.32	12.2	343.20	343.00	4.8	4,421	0.11%
2022/06/13	16	347.31	11	345.32	345.00	5	4,377	0.11%
2022/06/10	12	362.38	8.1	364.30	365.00	3.9	4,379	0.09%
2022/06/09	1	371.00	4	372.25	372.00	-3	4,350	-0.07%
2022/06/08	3	367.00	4	369.00	365.00	-1	4,333	-0.02%
2022/06/07	6	367.42	3	368.33	367.50	3	4,335	0.07%
2022/06/06	2.1	375.53	3	376.17	373.00	-0.9	4,331	-0.02%
2022/06/02	10	367.60	6	369.25	372.00	4	4,373	0.09%
2022/06/01	16.1	378.35	11	372.91	371.00	5.1	4,385	0.12%
2022/05/31	7	392.00	5	392.50	394.50	2	4,295	0.05%
2022/05/30	7	391.29	8	391.69	395.00	-1	4,324	-0.02%
2022/05/27	13	375.23	29	376.14	376.50	-16	4,282	-0.37%
2022/05/26	27	377.46	12.1	371.11	368.00	14.9	4,372	0.34%
2022/05/25	14.1	372.44	15	374.50	381.00	-0.9	4,314	-0.02%
2022/05/24	10.1	389.29	5	389.60	380.00	5.1	4,219	0.12%
2022/05/23	2	401.50	2	402.00	397.50	0	4,195	0.00%
2022/05/20	6	405.49	4	404.50	401.50	2	4,207	0.05%
2022/05/19	3	398.00	3	403.17	407.50	0	4,241	0.00%
2022/05/18	5	412.80	3	412.67	414.00	2	4,263	0.05%
2022/05/17	5	406.00	8	404.75	407.50	-3	4,259	-0.07%
2022/05/16	12	406.83	8	410.63	401.00	4	4,301	0.09%
2022/05/13	5	388.80	9	393.67	398.00	-4	4,277	-0.09%
2022/05/12	6	385.83	5	386.30	381.00	1	4,265	0.02%
2022/05/11	6	396.67	2	391.75	391.00	4	4,229	0.09%
2022/05/10	4	396.75	6.1	395.74	404.00	-2	4,228	-0.05%
2022/05/09	8	401.31	8	400.81	395.00	0	4,273	0.00%
2022/05/06	4	396.15	2	399.00	401.50	2	4,351	0.05%
2022/05/05	12.1	417.34	11.1	417.54	418.00	1	4,332	0.02%
2022/05/04	3	402.33	3	399.17	398.50	0	4,312	0.00%
2022/05/03	5	398.70	7	399.71	399.50	-2	4,350	-0.05%
2022/04/29	3	401.67	3.1	406.64	404.00	-0.1	4,417	0.00%
2022/04/28	5	400.80	5	399.10	395.00	0	4,424	0.00%
2022/04/27	12	395.21	11	394.68	409.00	1	4,415	0.02%
2022/04/26	5	409.70	7	409.29	406.00	-2	4,382	-0.05%
2022/04/25	11.1	405.06	12	409.38	406.50	-0.9	4,401	-0.02%
2022/04/22	7.2	443.36	3	444.00	434.50	4.2	4,379	0.10%
2022/04/21	7	459.50	7.1	464.30	462.50	-0.1	4,380	0.00%
2022/04/20	6.1	457.15	5	456.20	458.50	1.1	4,406	0.02%
2022/04/19	7	450.00	6.2	451.46	449.00	0.9	4,421	0.02%
2022/04/18	3.1	439.99	3	434.50	440.50	0.1	4,468	0.00%
2022/04/15	5.1	448.11	7	447.71	441.00	-1.9	4,550	-0.04%
2022/04/14	15	468.96	11	468.41	467.00	4	4,539	0.09%
2022/04/13	15	462.73	16.2	460.69	466.00	-1.2	4,553	-0.03%
2022/04/12	7	456.07	6	454.58	454.00	1	4,575	0.02%
2022/04/11	11.4	465.78	9	485.56	455.00	2.4	4,551	0.05%
2022/04/08	11	500.23	2	505.00	498.00	9	4,520	0.20%
2022/04/07	3	515.67	1	519.00	509.00	2	4,488	0.04%
2022/04/06	4.1	509.83	3	515.00	516.00	1.1	4,446	0.02%
2022/04/01	2	518.00	5	517.60	526.00	-3	4,428	-0.07%
2022/03/31	16	529.38	13	525.86	524.00	3	4,442	0.07%
2022/03/30	35	537.69	35.1	538.53	537.00	-0.1	4,433	0.00%
2022/03/29	9	513.90	12	519.25	522.00	-3	4,437	-0.07%
2022/03/28	1	509.00	1	512.00	511.00	0	4,429	0.00%
2022/03/25	1	509.00	5	519.80	518.00	-4	4,437	-0.09%
2022/03/24	3	510.00	1	509.00	508.00	2	4,422	0.05%
2022/03/23	1	510.00	7.1	513.39	514.00	-6.1	4,439	-0.14%
2022/03/22	2	490.75	2.1	495.56	490.00	-0.1	4,435	0.00%
2022/03/21	4	486.38	6.4	489.37	488.50	-2.4	4,483	-0.05%
2022/03/18	5	479.50	5	479.80	480.50	0	4,509	0.00%
2022/03/17	8.2	488.01	7.9	487.37	489.50	0.3	4,508	0.01%
2022/03/16	4.1	463.41	3.1	463.31	460.00	1	4,481	0.02%
2022/03/15	6.4	466.07	8.1	464.16	458.50	-1.7	4,464	-0.04%
2022/03/14	6.3	481.34	6	483.25	485.00	0.3	4,419	0.01%
2022/03/11	5.2	489.77	2	494.75	489.00	3.2	4,433	0.07%
2022/03/10	3	497.17	3	499.50	498.50	0	4,467	0.00%
2022/03/09	12	485.96	12	487.83	486.50	0	4,471	0.00%
2022/03/08	15.1	484.51	12	494.33	475.50	3.1	4,524	0.07%
2022/03/07	13.2	502.90	2.3	510.44	494.50	11	4,516	0.24%
2022/03/04	4	542.75	8	542.63	547.00	-4	4,550	-0.09%
2022/03/03	11	542.63	5	536.20	535.00	6	4,564	0.13%
2022/03/02	2.1	535.78	3	544.33	548.00	-1	4,631	-0.02%
2022/03/01	4.1	541.90	8	549.63	539.00	-3.9	4,670	-0.08%
2022/02/25	0	0.00	3	529.67	524.00	-3	4,634	-0.06%
2022/02/24	7.1	521.30	6	522.00	512.00	1.1	4,608	0.02%
2022/02/23	3.2	527.63	1	521.00	529.00	2.2	4,578	0.05%
2022/02/22	3	517.33	2.2	519.13	521.00	0.8	4,598	0.02%
2022/02/21	3	535.33	3	537.00	533.00	0	4,628	0.00%
2022/02/18	4	529.25	6	533.00	536.00	-2	4,626	-0.04%
2022/02/17	3	524.33	4.1	528.27	525.00	-1.1	4,648	-0.02%
2022/02/16	2	525.97	6	523.17	528.00	-4	4,739	-0.08%
2022/02/15	4.1	503.76	3	508.33	502.00	1.1	4,807	0.02%
2022/02/14	5.1	497.68	4	498.00	496.00	1.1	4,926	0.02%
2022/02/11	2	518.52	3	517.33	514.00	-1	5,001	-0.02%
2022/02/10	6	520.33	4.1	520.68	516.00	1.9	5,059	0.04%
2022/02/09	8.2	519.17	6	519.49	526.00	2.2	5,105	0.04%
2022/02/08	6	503.53	11	498.59	506.00	-5	5,149	-0.10%
2022/02/07	3	478.67	3	477.83	478.00	0	5,192	0.00%
2022/01/26	8	479.75	8	482.06	472.00	0	5,269	0.00%
2022/01/25	11.1	484.73	11	482.27	477.00	0.1	5,410	0.00%
2022/01/24	6	490.35	7	488.43	496.00	-1	5,518	-0.02%
2022/01/21	11.1	503.73	5	499.40	490.50	6.1	5,596	0.11%
2022/01/20	7	520.71	8	516.25	526.00	-1	5,627	-0.02%
2022/01/19	11	524.09	3	528.00	519.00	8	5,821	0.14%
2022/01/18	7	543.57	10.1	543.40	545.00	-3.1	5,860	-0.05%
2022/01/17	5.1	526.81	6	530.17	528.00	-1	5,876	-0.02%
2022/01/14	4	505.75	4	506.75	514.00	0	5,944	0.00%
2022/01/13	3	519.87	5	512.39	520.00	-2	6,018	-0.03%
2022/01/12	3	511.00	2	515.49	505.00	1	6,150	0.02%
2022/01/11	4	513.74	5.1	510.79	509.00	-1.1	6,285	-0.02%
2022/01/10	10.1	532.32	8.1	528.32	517.00	2	6,323	0.03%
2022/01/07	6.2	564.91	5.1	564.20	558.00	1	6,329	0.02%
2022/01/06	15	575.80	13	574.46	573.00	2	6,406	0.03%
2022/01/05	10	587.50	9	590.44	589.00	1	6,501	0.02%
2022/01/04	7	585.71	7	588.35	585.00	0	6,518	0.00%
2022/01/03	3	582.67	13	583.63	583.00	-10	6,579	-0.15%
2021/12/30	4	570.50	5	574.80	572.00	-1	6,628	-0.02%
2021/12/29	2	570.00	2	571.00	569.00	0	6,716	0.00%
2021/12/28	5	571.20	3	573.00	572.00	2	6,892	0.03%
2021/12/27	3	574.36	5	576.40	576.00	-2	6,985	-0.03%
2021/12/24	8	572.50	4.1	573.63	567.00	3.9	7,055	0.05%
2021/12/23	9	578.11	12.3	580.59	573.00	-3.3	7,209	-0.05%
2021/12/22	5	571.41	2	571.50	571.00	3	7,317	0.04%
2021/12/21	5	571.80	9.5	571.32	577.00	-4.5	7,389	-0.06%
2021/12/20	3	565.67	8	567.75	565.00	-5	7,459	-0.07%
2021/12/17	10.1	570.45	4	569.75	565.00	6.1	7,547	0.08%
2021/12/16	6.2	574.47	4	578.00	572.00	2.2	7,602	0.03%
2021/12/15	4.1	571.05	7	567.00	575.00	-2.9	7,603	-0.04%
2021/12/14	9.1	561.11	5.1	556.84	556.00	4	7,611	0.05%
2021/12/13	4	574.01	3	574.00	574.00	1	7,668	0.01%
2021/12/10	9.1	576.10	8	576.75	572.00	1.1	7,717	0.01%
2021/12/09	7.1	586.90	4	592.00	586.00	3.1	7,738	0.04%
2021/12/08	5	595.00	6	595.83	585.00	-1	7,744	-0.01%
2021/12/07	8.3	588.28	6	587.67	586.00	2.3	7,757	0.03%
2021/12/06	3.9	588.81	2.1	587.53	581.00	1.9	7,771	0.02%
2021/12/03	8	598.88	8	602.75	601.00	0	7,856	0.00%
2021/12/02	13	604.24	8	610.88	590.00	5	7,958	0.06%
2021/12/01	12.1	613.24	8	610.13	608.00	4.1	8,101	0.05%
2021/11/30	18	622.94	19.1	618.18	626.00	-1.1	8,105	-0.01%
2021/11/29	18	583.83	19	583.37	584.00	-1	8,059	-0.01%
2021/11/26	30.4	584.05	29	586.52	585.00	1.4	8,084	0.02%
2021/11/25	3.1	575.66	7	576.14	579.00	-4	8,020	-0.05%
2021/11/24	13	571.54	19	572.11	566.00	-6	8,127	-0.07%
2021/11/23	5	552.60	5	555.60	558.00	0	8,264	0.00%
2021/11/22	4	552.00	8	553.50	561.00	-4	8,299	-0.05%
2021/11/19	47	549.53	43	554.93	548.00	4	8,432	0.05%
2021/11/18	6	552.33	5.1	552.17	548.00	0.9	8,499	0.01%
2021/11/17	11	560.63	8	560.63	560.00	3	8,526	0.04%
2021/11/16	14	560.28	24	554.88	561.00	-10	8,574	-0.12%
2021/11/15	20.1	569.91	8	576.93	562.00	12.1	8,567	0.14%
2021/11/12	25.1	575.57	22	576.91	574.00	3.1	8,598	0.04%
2021/11/11	8.1	566.59	8	561.25	576.00	0.1	8,569	0.00%
2021/11/10	6	549.33	8.2	549.00	555.00	-2.2	8,532	-0.03%
2021/11/09	5	547.40	9	545.23	542.00	-4	8,549	-0.05%
2021/11/08	8	539.00	4.3	539.81	536.00	3.8	8,522	0.04%
2021/11/05	33	549.85	46.1	539.49	558.00	-13.1	8,506	-0.15%
2021/11/04	13.2	543.41	9	545.56	535.00	4.2	8,427	0.05%
2021/11/03	9.1	521.06	17	515.53	530.00	-7.9	8,376	-0.09%
2021/11/02	41.1	529.03	23	530.39	526.00	18.1	8,331	0.22%
2021/11/01	8	516.25	6.1	518.96	514.00	1.9	8,267	0.02%
2021/10/29	11	474.89	13	480.19	490.50	-2	8,313	-0.02%
2021/10/28	15	470.06	12	468.75	465.50	3	8,216	0.04%
2021/10/27	15.1	466.02	23.1	464.43	470.50	-8.1	8,151	-0.10%
2021/10/26	14	446.82	14	452.07	440.50	0	7,978	0.00%
2021/10/25	15	442.23	13.1	441.22	442.00	1.9	8,045	0.02%
2021/10/22	12.5	440.10	12.5	442.76	440.50	0	8,096	0.00%
2021/10/21	12	442.16	8	447.07	430.00	4	8,048	0.05%
2021/10/20	16.1	450.77	14.1	448.22	456.50	2.1	8,036	0.03%
2021/10/19	29	446.17	44	441.63	450.50	-15	7,971	-0.19%
2021/10/18	19	413.74	17	413.09	412.00	2	7,845	0.03%
2021/10/15	11	414.95	10	411.60	413.50	1	7,803	0.01%
2021/10/14	12	398.00	12	396.58	392.50	0	7,727	0.00%
2021/10/13	24	410.85	22	407.86	393.00	2	7,675	0.03%
2021/10/12	12	423.46	11	424.68	418.50	1	7,620	0.01%
2021/10/08	13	432.38	7	435.50	430.00	6	7,639	0.08%
2021/10/07	15	434.10	17.1	430.93	431.00	-2.1	7,595	-0.03%
2021/10/06	15	414.80	14	421.89	407.00	1	7,534	0.01%
2021/10/05	15	409.43	16.1	409.97	425.00	-1.1	7,507	-0.01%
2021/10/04	8	419.11	8	411.50	401.50	0	7,422	0.00%
2021/10/01	15.1	426.40	15	428.87	423.00	0.1	7,494	0.00%
2021/09/30	22	427.79	23	429.24	435.00	-1	7,545	-0.01%
2021/09/29	19.2	436.85	11	424.00	419.00	8.2	7,446	0.11%
2021/09/28	40	460.58	40	450.03	463.00	0	7,375	0.00%
2021/09/27	22	466.07	22	473.23	461.00	0	7,334	0.00%
2021/09/24	21	473.00	20.2	477.99	473.00	0.8	7,293	0.01%
2021/09/23	8.2	462.50	14.5	460.41	469.50	-6.3	7,221	-0.09%
2021/09/22	8	447.81	5	444.50	443.00	3	7,174	0.04%
2021/09/17	13	457.42	14	452.61	460.00	-1	7,178	-0.01%
2021/09/16	5.1	454.86	5.1	457.03	449.00	0	7,207	0.00%
2021/09/15	8.1	441.16	6.2	441.35	448.50	1.9	7,272	0.03%
2021/09/14	8.1	438.36	9	441.03	444.00	-0.9	7,355	-0.01%
2021/09/13	5.4	428.13	5	430.30	434.00	0.4	7,539	0.01%
2021/09/10	8.1	425.25	8	423.81	433.00	0.1	7,642	0.00%
2021/09/09	7.5	417.47	7	416.00	420.50	0.5	7,689	0.01%
2021/09/08	10.5	418.09	9.8	414.86	410.00	0.8	7,719	0.01%
2021/09/07	6.3	440.12	5	441.70	438.50	1.3	7,636	0.02%
2021/09/06	11	443.07	13.6	441.71	453.50	-2.6	7,514	-0.03%
2021/09/03	4.3	419.98	4.6	423.37	427.00	-0.3	7,378	0.00%
2021/09/02	17.1	421.21	15	418.40	413.00	2.1	7,455	0.03%
2021/09/01	16	421.53	15	420.70	426.00	1	7,564	0.01%
2021/08/31	9	418.11	9	419.00	421.50	0	7,632	0.00%
2021/08/30	24	419.38	24	420.21	420.50	0	7,856	0.00%
2021/08/27	16.7	402.84	24.5	400.68	413.00	-7.8	7,882	-0.10%
2021/08/26	10	384.35	6	382.75	379.50	4	7,929	0.05%
2021/08/25	9	384.50	13.1	383.20	387.50	-4.1	7,950	-0.05%
2021/08/24	26	375.21	19	372.29	369.50	7	7,916	0.09%
2021/08/23	15	381.47	20	382.53	387.00	-5	8,053	-0.06%
2021/08/20	9	364.83	10.1	365.89	365.00	-1.1	8,070	-0.01%
2021/08/19	13	365.35	12	365.96	360.00	1	8,102	0.01%
2021/08/18	8	358.01	12	359.50	373.50	-4	8,165	-0.05%
2021/08/17	20.4	366.19	26	355.37	352.00	-5.6	8,221	-0.07%
2021/08/16	28	375.06	18.1	374.24	375.50	9.9	8,285	0.12%
2021/08/13	28.4	386.63	20	381.03	380.00	8.4	8,408	0.10%
2021/08/12	8	397.38	15	396.00	400.50	-7	8,396	-0.08%
2021/08/11	12	391.04	11.1	389.58	385.00	0.9	8,478	0.01%
2021/08/10	6	401.67	8	401.56	401.00	-2	8,727	-0.02%
2021/08/09	13	414.42	12	413.52	402.50	1	9,021	0.01%
2021/08/06	6	410.92	6.1	409.06	416.00	-0.1	9,206	0.00%
2021/08/05	5.1	412.01	26.5	408.66	414.50	-21.4	9,399	-0.23%
2021/08/04	26.5	406.23	13	407.27	396.00	13.5	9,662	0.14%
2021/08/03	23	394.78	29	403.79	405.50	-6	9,629	-0.06%
2021/08/02	7.1	393.50	6.1	390.61	389.50	0.9	9,681	0.01%
2021/07/30	11	401.32	4	396.38	397.00	7	9,818	0.07%
2021/07/29	16.2	413.94	20.1	408.09	416.00	-3.9	9,932	-0.04%
2021/07/28	12.1	377.82	15	375.96	383.50	-3	9,954	-0.03%
2021/07/27	22	384.30	37	375.14	375.50	-15	10,059	-0.15%
2021/07/26	22	386.84	19.6	387.64	385.50	2.4	10,058	0.02%
2021/07/23	21.1	399.84	6.1	411.65	391.50	15	10,051	0.15%
2021/07/22	18	421.64	9	421.89	427.50	9	10,131	0.09%
2021/07/21	8.1	417.89	5.3	418.26	409.00	2.8	10,227	0.03%
2021/07/20	6.1	421.74	8	423.44	418.50	-1.9	10,396	-0.02%
2021/07/19	18.1	425.62	17.1	425.57	420.00	1.1	10,432	0.01%
2021/07/16	21	435.00	24	423.28	436.00	-3	10,488	-0.03%
2021/07/15	6.1	421.20	3	423.50	419.50	3.1	10,505	0.03%
2021/07/14	6.1	430.25	12	429.88	434.00	-5.9	10,527	-0.06%
2021/07/13	8.2	426.30	5	436.59	420.00	3.2	10,581	0.03%
2021/07/12	10.6	428.03	11	429.14	428.00	-0.4	10,654	0.00%
2021/07/09	9	419.72	15	424.43	418.00	-6	10,783	-0.06%
2021/07/08	32.1	432.33	27	431.61	419.00	5.1	10,861	0.05%
2021/07/07	33	423.58	33.4	419.76	424.50	-0.4	10,779	0.00%
2021/07/06	4	404.88	4.1	406.64	407.50	-0.1	10,703	0.00%
2021/07/05	12.4	405.72	17	403.12	406.00	-4.6	10,729	-0.04%
2021/07/02	6	390.50	13	388.66	391.50	-7	10,733	-0.07%
2021/07/01	10	382.59	8	382.69	379.00	2	10,827	0.02%
2021/06/30	9	387.78	4	387.63	389.50	5	10,896	0.05%
2021/06/29	9	390.43	8	389.94	389.00	1	11,072	0.01%
2021/06/28	30	390.65	37.1	392.18	387.50	-7	11,215	-0.06%
2021/06/25	46.1	397.71	44	399.15	393.00	2.1	11,430	0.02%
2021/06/24	43	406.41	41.2	405.68	402.50	1.8	11,444	0.02%
2021/06/23	55.3	393.58	55.1	395.09	394.00	0.2	11,434	0.00%
2021/06/22	30	380.62	36.4	377.94	387.00	-6.4	11,496	-0.06%
2021/06/21	25	365.99	31	365.56	358.50	-6	11,504	-0.05%
2021/06/18	18	359.25	17	359.44	359.50	1	11,641	0.01%
2021/06/17	11	347.82	18.2	346.89	354.50	-7.2	11,625	-0.06%
2021/06/16	14	345.46	13	346.42	340.50	1	11,770	0.01%
2021/06/15	7	347.21	5	348.00	347.00	2	11,979	0.02%
2021/06/11	7	348.79	11.2	348.94	345.50	-4.2	12,086	-0.03%
2021/06/10	22.2	357.44	11	353.05	348.50	11.2	12,066	0.09%
2021/06/09	31.4	358.97	37.2	361.02	361.50	-5.9	12,014	-0.05%
2021/06/08	21	356.36	18.3	357.73	350.00	2.7	12,086	0.02%
2021/06/07	41.1	348.56	50.1	347.42	352.00	-9	12,149	-0.07%
2021/06/04	28	338.96	41.4	339.45	341.00	-13.4	12,164	-0.11%
2021/06/03	42	331.27	40	332.93	335.50	2	12,286	0.02%
2021/06/02	21	322.90	20	327.65	319.50	1	12,406	0.01%
2021/06/01	54	328.61	43.1	328.84	326.00	10.9	12,809	0.09%
2021/05/31	30	329.30	35.4	325.54	330.50	-5.4	12,903	-0.04%
2021/05/28	21.1	316.36	19.1	316.81	313.00	2	12,973	0.02%
2021/05/27	18	313.06	17	312.29	318.00	1	13,120	0.01%
2021/05/26	20.1	320.96	19.2	320.00	318.00	0.9	13,659	0.01%
2021/05/25	25.4	327.82	25.5	329.90	323.00	0	13,888	0.00%
2021/05/24	34.6	317.79	36.6	315.74	322.50	-2	14,179	-0.01%
2021/05/21	32	311.94	44.1	305.73	315.00	-12.1	14,241	-0.09%
2021/05/20	30.1	297.75	33.5	298.07	292.00	-3.4	14,242	-0.02%
2021/05/19	22	309.90	20	311.05	303.50	2	14,320	0.01%
2021/05/18	79.2	312.77	61	311.84	310.00	18.2	14,420	0.13%
2021/05/17	59	294.69	66.2	292.15	302.00	-7.2	14,416	-0.05%
2021/05/14	37	295.65	44	296.32	290.00	-7	14,577	-0.05%
2021/05/13	58	274.74	63	275.39	283.50	-5	14,722	-0.03%
2021/05/12	41	276.51	45.1	277.89	268.50	-4.1	14,720	-0.03%
2021/05/11	28.4	289.62	50.2	284.97	279.50	-21.8	14,604	-0.15%
2021/05/10	32	315.52	15	313.78	307.00	17	14,629	0.12%
2021/05/07	25	312.14	28	311.51	318.00	-3	14,693	-0.02%
2021/05/06	84	303.10	96	300.46	305.00	-12	14,811	-0.08%
2021/05/05	66.1	302.52	68	295.34	289.00	-1.9	14,962	-0.01%
2021/05/04	81.2	302.08	84	305.64	308.00	-2.8	15,155	-0.02%
2021/05/03	38.4	305.39	11.4	304.80	298.50	27	15,361	0.18%
2021/04/29	11	317.77	12	318.63	318.50	-1	15,576	-0.01%
2021/04/28	34	318.68	33.5	318.16	316.00	0.5	15,722	0.00%
2021/04/27	15.3	307.30	19	307.03	307.50	-3.7	15,651	-0.02%
2021/04/26	43.3	314.31	20	310.90	305.50	23.3	15,604	0.15%
2021/04/23	5	323.40	14.1	323.12	324.50	-9.1	15,471	-0.06%
2021/04/22	31	323.04	33.2	322.84	315.50	-2.1	15,551	-0.01%
2021/04/21	15.3	319.82	14	319.54	316.00	1.3	15,609	0.01%
2021/04/20	27	318.83	33	320.48	320.50	-6	15,797	-0.04%
2021/04/19	28.2	323.17	14.6	327.36	319.50	13.6	15,976	0.09%
2021/04/16	32.5	334.90	28	333.96	332.50	4.5	16,094	0.03%
2021/04/15	31.1	331.21	38	329.53	341.50	-6.9	16,156	-0.04%
2021/04/14	27.3	317.25	26.3	320.47	315.50	1	16,343	0.01%
2021/04/13	14.2	324.20	15	328.17	320.00	-0.8	16,600	-0.01%
2021/04/12	18.1	329.06	17.1	329.90	323.00	1	17,156	0.01%
2021/04/09	18	336.61	20	336.93	334.50	-2	17,408	-0.01%
2021/04/08	17.1	333.06	14	334.43	332.50	3.1	17,517	0.02%
2021/04/07	18.1	345.03	17.6	344.35	340.50	0.5	17,676	0.00%
2021/04/06	26	354.82	25	355.78	351.00	1	17,697	0.01%
2021/04/01	49.1	357.97	43.1	355.85	351.50	5.9	17,728	0.03%
2021/03/31	35.1	351.46	27	351.20	354.00	8.1	17,659	0.05%
2021/03/30	83.2	352.79	116.6	348.52	356.00	-33.4	17,607	-0.19%	大賣/
2021/03/29	21.1	337.16	12	337.92	332.00	9.1	17,594	0.05%
2021/03/26	29.1	332.26	33.2	332.68	335.50	-4.1	17,648	-0.02%
2021/03/25	73	333.34	43	327.16	318.00	30	17,696	0.17%
2021/03/24	28	325.68	45.5	326.21	326.00	-17.5	17,729	-0.10%
2021/03/23	39.2	320.39	44	322.80	305.50	-4.8	17,862	-0.03%
2021/03/22	18	305.00	50	305.32	306.50	-32	17,897	-0.18%
2021/03/19	45	303.80	39.2	303.30	307.00	5.8	18,207	0.03%
2021/03/18	72.2	309.69	86.1	309.91	312.50	-13.9	18,415	-0.08%
2021/03/17	44.1	298.70	53	298.06	299.00	-8.9	19,046	-0.05%
2021/03/16	56.1	296.38	55	296.19	293.50	1.1	19,039	0.01%
2021/03/15	35.2	295.95	35.1	295.37	296.00	0.2	19,156	0.00%
2021/03/12	88	296.70	86.2	297.08	292.00	1.8	19,332	0.01%
2021/03/11	76	288.41	79.3	288.02	293.00	-3.3	19,290	-0.02%
2021/03/10	103	282.16	102.1	282.37	283.50	1	19,312	0.00%	大買/大賣/
2021/03/09	96.5	276.49	89.1	277.29	273.50	7.4	19,378	0.04%
2021/03/08	107.2	295.41	99.1	293.16	279.50	8.1	19,323	0.04%	大買/
2021/03/05	80.4	284.89	89.1	285.73	295.00	-8.8	19,253	-0.05%
2021/03/04	78.2	279.43	76.2	279.86	278.50	2.1	19,494	0.01%
2021/03/03	75.9	281.39	63.1	279.45	280.50	12.8	20,089	0.06%
2021/03/02	89.1	303.13	51.4	298.19	291.00	37.8	20,206	0.19%
2021/02/26	88.5	304.38	90	304.36	299.00	-1.5	20,621	-0.01%
2021/02/25	74.6	310.56	74.1	314.21	306.00	0.5	20,571	0.00%
2021/02/24	55.1	305.70	66	307.33	295.00	-11	20,482	-0.05%
2021/02/23	49.2	287.73	40.6	288.83	286.00	8.6	20,111	0.04%
2021/02/22	75.1	297.30	65	298.35	294.50	10.1	20,077	0.05%
2021/02/19	67	291.23	61	292.89	290.00	6	20,068	0.03%
2021/02/18	67.1	288.16	60	287.79	288.00	7.1	20,471	0.03%
2021/02/17	50.6	283.54	53	283.99	286.50	-2.4	20,394	-0.01%
2021/02/05	101.7	262.67	109	263.77	265.00	-7.3	20,323	-0.04%	大買/大賣/
2021/02/04	76	248.74	70	248.75	254.00	6	20,022	0.03%
2021/02/03	51.1	246.88	46	246.10	243.50	5.1	19,998	0.03%
2021/02/02	54	240.65	62.3	241.67	246.00	-8.3	20,266	-0.04%
2021/02/01	44	226.73	49	228.23	233.00	-5	20,194	-0.02%
2021/01/29	35.5	237.16	24	236.27	226.00	11.5	20,282	0.06%
2021/01/28	41.5	236.88	40.1	237.38	236.00	1.5	20,453	0.01%
2021/01/27	45.1	243.25	51	241.99	248.00	-6	20,900	-0.03%
2021/01/26	61	242.61	63	243.60	238.00	-2	20,689	-0.01%
2021/01/25	58.1	242.82	49	242.60	233.50	9.1	20,465	0.04%
2021/01/22	51	243.59	55	241.45	253.50	-4	20,285	-0.02%
2021/01/21	47.6	227.68	55.2	223.04	230.50	-7.6	20,632	-0.04%
2021/01/20	9	219.56	25	219.32	216.50	-16	20,912	-0.08%
2021/01/19	14	223.57	11	223.36	221.00	3	20,942	0.01%
2021/01/18	14	221.11	15	219.63	223.00	-1	20,942	0.00%
2021/01/15	29	219.19	36	220.11	219.00	-7	21,070	-0.03%
2021/01/14	34	221.72	44	220.34	224.00	-10	21,183	-0.05%
2021/01/13	116	224.21	103	224.88	220.00	13	21,377	0.06%	大買/大賣/
2021/01/12	56	218.89	67.1	218.16	222.00	-11.1	21,255	-0.05%
2021/01/11	39.1	219.28	51	218.56	221.00	-11.9	21,231	-0.06%
2021/01/08	56	213.15	98	213.05	216.00	-42	21,161	-0.20%
2021/01/07	90.3	213.91	70	213.69	212.50	20.3	21,266	0.10%
2021/01/06	113	210.00	94	209.35	205.50	19	21,103	0.09%	大買/
2021/01/05	160.3	206.76	141	206.76	209.00	19.3	20,767	0.09%	大買/大賣/
2021/01/04	70	194.47	93	194.08	200.00	-23	20,315	-0.11%
2020/12/31	30	182.23	34	182.21	182.00	-4	20,417	-0.02%
2020/12/30	42	178.11	49	177.72	178.00	-7	20,352	-0.03%
2020/12/29	36	174.56	42	174.90	175.00	-6	20,296	-0.03%
2020/12/28	26	171.81	39	171.58	173.50	-13	20,363	-0.06%
2020/12/25	52	170.08	30	170.15	168.50	22	20,484	0.11%
2020/12/24	17	173.18	12	174.04	171.50	5	20,704	0.02%
2020/12/23	31	175.92	49	175.12	176.50	-18	21,025	-0.09%
2020/12/22	72	171.95	65	171.83	170.00	7	21,244	0.03%
2020/12/21	73	170.50	71	170.84	177.00	2	21,463	0.01%
2020/12/18	46	174.30	46	174.14	173.00	0	21,402	0.00%
2020/12/17	99	178.89	92	177.55	176.50	7	21,487	0.03%
2020/12/16	96	178.83	95	178.64	176.50	1	21,308	0.00%
2020/12/15	98	178.83	75	177.58	174.50	23	21,169	0.11%
2020/12/14	63	182.58	77	181.94	186.00	-14	21,176	-0.07%
2020/12/11	119	185.95	121	184.81	173.50	-2	21,227	-0.01%	大買/大賣/
2020/12/10	27	177.00	28	176.89	178.00	-1	20,892	0.00%
2020/12/09	43	178.43	29	177.53	177.00	14	20,964	0.07%
2020/12/08	54	177.55	70	177.62	180.00	-16	21,114	-0.08%
2020/12/07	39	174.46	42.1	174.85	172.50	-3.1	21,181	-0.01%
2020/12/04	44	170.73	45	170.82	169.50	-1	21,257	0.00%
2020/12/03	84	170.69	72	170.53	172.00	12	21,423	0.06%
2020/12/02	69	178.43	72	178.37	177.50	-3	21,593	-0.01%
2020/12/01	74.1	176.00	65	175.99	175.00	9.1	21,832	0.04%
2020/11/30	148	178.31	146	178.21	181.00	2	22,146	0.01%	大買/大賣/
2020/11/27	148	170.57	126	170.44	171.00	22	22,106	0.10%	大買/大賣/
2020/11/26	66	157.66	81	158.09	165.00	-15	21,958	-0.07%
2020/11/25	170	154.08	191.4	152.72	150.00	-21.4	21,831	-0.10%	大買/大賣/
2020/11/24	102.1	148.16	184	148.69	152.50	-82	21,510	-0.38%	大買/大賣/
2020/11/23	34	140.69	43.3	141.12	139.00	-9.3	21,122	-0.04%
2020/11/20	60.6	136.96	51	137.24	138.00	9.5	21,154	0.04%
2020/11/19	110	137.09	101	137.70	136.50	9	21,594	0.04%	大買/大賣/
2020/11/18	76	141.07	54.1	141.39	140.50	21.9	22,024	0.10%
2020/11/17	177.1	143.30	206.1	140.62	144.00	-29	22,546	-0.13%	大買/大賣/
2020/11/16	47	135.36	41	135.56	134.50	6	22,619	0.03%
2020/11/13	95	131.59	102	132.58	133.50	-7	23,023	-0.03%	大賣/
2020/11/12	65.1	130.98	79	132.37	133.00	-14	23,372	-0.06%
2020/11/11	60	132.39	62	132.44	130.00	-2	24,230	-0.01%
2020/11/10	121	129.84	128	129.68	131.00	-7	24,580	-0.03%	大買/大賣/
2020/11/09	55	127.50	57	127.41	125.50	-2	24,922	-0.01%
2020/11/06	71	127.52	78	128.47	126.50	-7	25,163	-0.03%
2020/11/05	73	126.43	95	126.47	127.50	-22	25,319	-0.09%
2020/11/04	192	122.74	215.2	122.76	125.50	-23.2	25,317	-0.09%	大買/大賣/
2020/11/03	23	117.65	33	117.71	118.00	-10	24,845	-0.04%
2020/11/02	67	115.51	75	114.49	116.50	-8	25,018	-0.03%
2020/10/30	167	114.67	165	114.82	115.50	2	25,649	0.01%	大買/大賣/
2020/10/29	203	111.95	233	110.61	114.50	-30	25,690	-0.12%	大買/大賣/
2020/10/28	196.2	114.14	168	113.80	111.00	28.2	25,271	0.11%	大買/大賣/
2020/10/27	88	119.28	94	118.23	121.00	-6	24,968	-0.02%
2020/10/26	32	119.77	36	119.56	119.00	-4	25,251	-0.02%
2020/10/23	90	120.76	80	120.66	121.00	10	25,337	0.04%
2020/10/22	88	121.90	60	122.20	121.50	28	25,415	0.11%
2020/10/21	134	129.32	110	130.51	125.50	24	25,266	0.09%	大買/大賣/
2020/10/20	30	127.77	35	127.71	130.00	-5	25,065	-0.02%
2020/10/19	59	127.48	55	128.83	126.50	4	25,132	0.02%
2020/10/16	27	127.54	28	126.70	124.50	-1	25,702	0.00%
2020/10/15	84	129.17	81	128.57	128.00	3	25,721	0.01%
2020/10/14	34	126.03	51	126.06	127.50	-17	25,500	-0.07%
2020/10/13	21	123.19	16	123.00	123.00	5	25,389	0.02%
2020/10/12	32	124.94	24	125.42	124.50	8	25,464	0.03%
2020/10/08	109	126.44	139	126.45	127.00	-30	25,504	-0.12%	大買/大賣/
2020/10/07	64	120.48	63	120.71	121.50	1	25,230	0.00%
2020/10/06	42	121.68	45	121.54	121.50	-3	25,325	-0.01%
2020/10/05	51	118.46	49	118.70	119.50	2	25,291	0.01%
2020/09/30	64	117.18	62	116.56	118.00	2	25,190	0.01%
2020/09/29	121	118.02	91	118.21	116.00	30	25,088	0.12%	大買/
2020/09/28	88	119.66	101	120.07	120.50	-13	24,889	-0.05%	大賣/
2020/09/25	93	117.71	75	116.71	113.00	18	24,582	0.07%
2020/09/24	51	121.07	51	121.63	119.50	0	24,484	0.00%
2020/09/23	33	127.41	27	127.80	128.00	6	24,310	0.02%
2020/09/22	48	128.93	49	129.21	127.00	-1	24,831	0.00%
2020/09/21	45	133.39	34	131.97	130.00	11	24,943	0.04%
2020/09/18	44	134.14	48	134.21	134.50	-4	24,915	-0.02%
2020/09/17	60	134.72	60	134.98	136.00	0	24,892	0.00%
2020/09/16	85	133.15	107	133.56	133.00	-22	24,713	-0.09%	大賣/
2020/09/15	142	130.33	130	130.43	129.50	12	24,499	0.05%	大買/大賣/
2020/09/14	42	125.14	51	125.23	125.50	-9	24,093	-0.04%
2020/09/11	83	124.08	80	123.80	123.00	3	24,262	0.01%
2020/09/10	92	128.97	68	127.99	126.00	24	24,201	0.10%
2020/09/09	83	128.04	86	128.47	132.00	-3	24,286	-0.01%
2020/09/08	87	131.00	85	130.31	128.00	2	24,190	0.01%
2020/09/07	105	135.56	52	132.73	126.50	53	24,242	0.22%	大買/
2020/09/04	68.2	137.10	70	136.97	136.50	-1.8	24,763	-0.01%
2020/09/03	113	136.71	141	137.63	138.00	-28	25,002	-0.11%	大買/大賣/
2020/09/02	152	132.51	129	133.24	131.00	23	24,461	0.09%	大買/大賣/
2020/09/01	72	125.14	120	126.32	132.50	-48	23,928	-0.20%	大賣/
2020/08/31	54	123.09	49	123.34	120.50	5	23,549	0.02%
2020/08/28	32	125.36	20	123.90	123.00	12	23,383	0.05%
2020/08/27	16.3	131.03	34	130.94	129.00	-17.7	23,254	-0.08%
2020/08/26	46	130.40	48	131.57	131.00	-2	23,598	-0.01%
2020/08/25	64	130.38	74	130.53	129.00	-10	23,887	-0.04%
2020/08/24	119	133.34	47	130.45	132.00	72	23,450	0.31%	大買/
2020/08/21	76.5	135.18	98	137.02	140.50	-21.5	23,067	-0.09%
2020/08/20	81	135.49	71	132.71	128.00	10	22,561	0.04%
2020/08/19	83	142.61	83	141.69	142.00	0	22,319	0.00%
2020/08/18	66.1	139.77	74	140.03	138.50	-8	22,087	-0.04%
2020/08/17	123	140.92	98	141.91	138.50	25	22,089	0.11%	大買/
2020/08/14	184	133.72	195.1	135.42	144.00	-11.1	21,462	-0.05%	大買/大賣/
2020/08/13	225.1	134.64	205	135.10	131.00	20.1	21,254	0.09%	大買/大賣/
2020/08/12	99	126.16	136	126.82	129.00	-37	21,126	-0.18%	大賣/
2020/08/11	75	117.45	56	117.63	117.50	19	20,834	0.09%
2020/08/10	71	118.20	95.2	118.46	120.00	-24.2	20,473	-0.12%
2020/08/07	58	115.82	39	114.96	113.50	19	20,183	0.09%
2020/08/06	50	117.93	51.6	117.73	118.50	-1.6	20,065	-0.01%
2020/08/05	200	115.94	179	115.37	116.00	21	19,961	0.11%	大買/大賣/
2020/08/04	53	107.64	70	107.94	111.50	-17	19,411	-0.09%
2020/08/03	38	102.79	41	103.16	101.50	-3	19,281	-0.02%
2020/07/31	40	100.64	57	100.41	100.00	-17	19,193	-0.09%
2020/07/30	140	99.52	119	99.31	100.00	21	19,020	0.11%	大買/大賣/
2020/07/29	78	94.87	76	94.63	94.60	2	18,671	0.01%
2020/07/28	106	96.85	119	96.90	96.10	-13	18,568	-0.07%	大買/大賣/
2020/07/27	34	93.78	35	93.94	94.40	-1	18,413	-0.01%
2020/07/24	73	93.19	48	92.69	92.30	25	18,529	0.13%
2020/07/23	44	96.60	52	95.98	96.00	-8	18,691	-0.04%
2020/07/22	92	94.56	85	95.43	96.50	7	18,608	0.04%
2020/07/21	8	88.10	11	87.98	89.80	-3	17,942	-0.02%
2020/07/20	53	80.38	46	79.65	81.70	7	18,263	0.04%
2020/07/17	27	81.12	26	80.95	79.80	1	18,346	0.01%
2020/07/16	28	81.60	26	81.83	81.80	2	18,413	0.01%
2020/07/15	59	81.38	60	81.67	80.50	-1	18,412	-0.01%
2020/07/14	27	80.09	29	80.62	79.00	-2	18,485	-0.01%
2020/07/13	48	81.01	43	80.52	82.70	5	18,653	0.03%
2020/07/10	39	83.23	73	82.79	82.70	-34	18,846	-0.18%
2020/07/09	28	87.35	22	86.92	86.10	6	19,015	0.03%
2020/07/08	34	87.73	39	88.03	88.10	-5	19,258	-0.03%
2020/07/07	16	85.92	28	87.19	85.40	-12	19,298	-0.06%
2020/07/06	40	86.86	32.1	86.91	86.50	7.9	19,317	0.04%
2020/07/03	124	84.21	145.1	83.99	84.30	-21.1	19,427	-0.11%	大買/大賣/
2020/07/02	21	80.07	45	80.16	81.90	-24	19,400	-0.12%
2020/07/01	222	81.23	167	81.18	78.40	55	19,314	0.28%	大買/大賣/
2020/06/30	66	77.05	103	77.52	79.30	-37	18,858	-0.20%	大賣/
2020/06/29	47	72.51	62	72.71	72.10	-15	18,765	-0.08%
2020/06/24	60	71.37	81	71.37	72.10	-21	18,843	-0.11%
2020/06/23	52	72.33	49	71.06	70.50	3	19,099	0.02%
2020/06/22	86	72.26	107	72.05	72.50	-21	19,195	-0.11%	大賣/
2020/06/19	28	69.32	26	69.25	69.60	2	19,083	0.01%
2020/06/18	115	69.26	111	69.02	69.40	4	19,140	0.02%	大買/大賣/
2020/06/17	77	67.75	148	67.59	67.80	-71	18,947	-0.37%	大賣/
2020/06/16	122	67.11	134	66.99	66.50	-12	18,966	-0.06%	大買/大賣/
2020/06/15	71	64.69	56	64.91	63.30	15	18,702	0.08%
2020/06/12	136.1	64.99	120	64.90	65.40	16.1	18,726	0.09%	大買/大賣/
2020/06/11	326	67.53	331	67.30	65.90	-5	18,425	-0.03%	大買/大賣/
2020/06/10	144	63.71	178	62.80	65.30	-34	17,466	-0.19%	大買/大賣/
2020/06/09	49	59.56	67	59.76	59.40	-18	16,885	-0.11%
2020/06/08	63	60.07	28	60.20	59.50	35	16,932	0.21%
2020/06/05	126	60.53	122	60.64	60.40	4	16,913	0.02%	大買/大賣/
2020/06/04	55	59.32	41	59.51	59.10	14	16,812	0.08%
2020/06/03	91	59.62	64	59.43	59.40	27	16,950	0.16%
2020/06/02	190	60.93	157	60.84	59.70	33	16,883	0.20%	大買/大賣/
2020/06/01	94	58.71	92	58.76	60.30	2	16,561	0.01%
2020/05/29	32	55.64	31	55.68	56.00	1	16,149	0.01%
2020/05/28	72	56.00	53	55.97	55.00	19	16,444	0.12%
2020/05/27	83	56.34	79	56.33	56.00	4	16,532	0.02%
2020/05/26	120	56.18	115	55.92	56.20	5	16,481	0.03%	大買/大賣/
2020/05/25	67	54.90	42	54.90	54.70	25	16,235	0.15%
2020/05/22	95	56.12	73	56.59	54.10	22	16,085	0.14%
2020/05/21	92	59.15	97	59.38	58.70	-5	15,936	-0.03%
2020/05/20	100	58.92	77	58.38	57.80	23	16,305	0.14%
2020/05/19	61	59.01	55	59.04	58.50	6	16,013	0.04%
2020/05/18	22	63.70	18	64.25	63.00	4	15,354	0.03%
2020/05/15	67	70.35	31	69.85	69.90	36	15,233	0.24%
2020/05/14	23	71.90	38	72.04	70.50	-15	15,197	-0.10%
2020/05/13	27	73.19	35	73.18	72.80	-8	15,197	-0.05%
2020/05/12	86	73.25	91	72.75	71.80	-5	15,159	-0.03%
2020/05/11	42	74.12	52.1	73.80	75.20	-10.1	15,088	-0.07%
2020/05/08	42	70.63	61	70.85	71.30	-19	14,939	-0.13%
2020/05/07	20	70.25	11	70.50	69.50	9	14,955	0.06%
2020/05/06	16	69.63	12	69.75	69.60	4	14,843	0.03%
2020/05/05	24	70.04	25	70.40	69.80	-1	14,850	-0.01%
2020/05/04	29	69.88	22	69.85	70.50	7	14,777	0.05%
2020/04/30	45	71.67	36	72.53	71.30	9	14,741	0.06%
2020/04/29	49	71.44	48	71.66	72.00	1	14,677	0.01%
2020/04/28	63.4	69.64	64	69.91	70.50	-0.6	14,493	0.00%
2020/04/27	26.6	67.77	26	67.59	67.60	0.6	14,229	0.00%
2020/04/24	43	67.08	41	67.02	67.50	2	14,120	0.01%
2020/04/23	83.1	68.17	85	68.23	68.10	-1.9	14,001	-0.01%
2020/04/22	23	64.66	25	63.91	65.40	-2	13,543	-0.01%
2020/04/21	25	64.72	27	64.02	64.60	-2	13,417	-0.01%
2020/04/20	66	65.41	54.1	65.57	65.70	11.9	13,386	0.09%
2020/04/17	361.1	66.50	410	64.74	64.50	-48.9	13,446	-0.36%	大買/大賣/
2020/04/16	109	64.95	85	64.70	65.00	24	13,214	0.18%	大買/
2020/04/15	60	64.95	62.1	64.61	62.10	-2.1	12,910	-0.02%
2020/04/14	68	60.39	84	60.90	62.10	-16	12,508	-0.13%
2020/04/13	57	56.61	51	56.92	56.50	6	12,269	0.05%
2020/04/10	42	52.59	45	52.89	53.70	-3	11,965	-0.03%
2020/04/09	25	52.33	16	52.45	52.00	9	11,825	0.08%
2020/04/08	91	52.95	93	53.18	53.40	-2	11,714	-0.02%
2020/04/07	70	55.06	45	55.94	53.40	25	11,489	0.22%
2020/04/06	40	53.89	31	53.50	54.30	9	11,222	0.08%
2020/04/01	60	53.70	57	53.88	53.80	3	11,126	0.03%
2020/03/31	91	54.57	92	54.58	55.00	-1	10,938	-0.01%
2020/03/30	35	51.59	32	51.82	52.40	3	10,584	0.03%
2020/03/27	130.1	49.61	135	49.79	50.40	-4.9	10,329	-0.05%	大買/大賣/
2020/03/26	108	46.15	107	45.86	47.00	1	9,955	0.01%	大買/大賣/
2020/03/25	14	42.22	63	42.88	43.65	-49	9,663	-0.51%
2020/03/24	68	39.98	64	40.23	39.70	4	9,510	0.04%
2020/03/23	26	39.03	3	39.07	38.70	23	9,309	0.25%
2020/03/20	81	44.96	83	45.87	43.00	-2	9,177	-0.02%
2020/03/19	100	45.26	89	44.74	42.85	11	8,913	0.12%
2020/03/18	68	47.79	68	47.55	47.60	0	8,805	0.00%
2020/03/17	19	44.87	24	43.94	44.70	-5	8,584	-0.06%
2020/03/16	32	46.35	94	45.81	43.70	-62	8,501	-0.73%
2020/03/13	18	44.57	22	44.91	46.70	-4	8,509	-0.05%
2020/03/12	13	50.32	23	50.44	49.00	-10	8,368	-0.12%
2020/03/11	27	55.64	22	54.79	54.20	5	8,281	0.06%
2020/03/10	29	54.83	29.6	54.92	56.00	-0.6	8,218	-0.01%
2020/03/09	91	57.19	90	56.88	55.00	1	8,085	0.01%
2020/03/06	55	56.91	58	56.85	57.40	-3	7,895	-0.04%
2020/03/05	96	57.22	56	57.75	56.10	40	7,883	0.51%
2020/03/04	36	55.73	52	55.94	56.20	-16	7,683	-0.21%
2020/03/03	114	56.69	145	56.32	55.50	-31	7,573	-0.41%	大買/大賣/
2020/03/02	29	54.50	42	55.16	56.00	-13	7,183	-0.18%
2020/02/27	47	54.98	33	54.65	53.00	14	6,883	0.20%
2020/02/26	44	55.37	42	55.28	55.20	2	6,724	0.03%
2020/02/25	73	55.82	66	56.10	55.30	7	6,595	0.11%
2020/02/24	118	55.78	110	56.01	56.90	8	6,535	0.12%	大買/大賣/
2020/02/21	114.6	53.52	141	54.04	55.80	-26.4	6,145	-0.43%	大買/大賣/
2020/02/20	85	50.24	49	50.25	50.80	36	5,405	0.67%
2020/02/19	7	47.61	11	48.27	48.55	-4	5,207	-0.08%
2020/02/18	4	47.19	6	47.26	47.10	-2	5,179	-0.04%
2020/02/17	14	47.22	5	46.90	47.00	9	5,213	0.17%
2020/02/14	32	47.79	29	47.99	47.70	3	5,196	0.06%
2020/02/13	16	47.50	17	47.49	47.50	-1	5,273	-0.02%
2020/02/12	25	46.73	23	46.98	47.00	2	5,269	0.04%
2020/02/11	25	44.17	30	44.43	45.05	-5	5,299	-0.09%
2020/02/10	75	41.91	74	42.22	42.90	1	5,307	0.02%
2020/02/07	7	44.91	6	44.97	44.65	1	5,235	0.02%
2020/02/06	14	45.66	17	44.81	46.00	-3	5,311	-0.06%
2020/02/05	11	44.09	10	44.69	43.80	1	5,383	0.02%
2020/02/04	5	43.71	7	44.54	44.50	-2	5,538	-0.04%
2020/02/03	19	42.26	20	41.82	42.75	-1	5,597	-0.02%
2020/01/31	22	44.44	23	42.96	43.80	-1	5,751	-0.02%
2020/01/30	25	45.96	50	45.54	44.85	-25	6,035	-0.41%
2020/01/20	12	50.40	11	49.87	49.80	1	6,094	0.02%
2020/01/17	39	50.49	14	50.22	50.20	25	6,223	0.40%
2020/01/16	17	49.88	22	49.92	49.85	-5	6,636	-0.08%
2020/01/15	14	49.91	10	49.96	49.90	4	7,050	0.06%
2020/01/14	37	50.12	36	50.10	50.20	1	7,827	0.01%
2020/01/13	24	48.72	28	49.18	50.00	-4	7,701	-0.05%
2020/01/10	6	46.00	8	46.42	46.75	-2	7,519	-0.03%
2020/01/09	6	45.68	6	45.85	45.40	0	7,519	0.00%
2020/01/08	10	45.36	19	45.33	45.15	-9	7,754	-0.12%
2020/01/07	13	45.50	21	45.64	45.40	-8	7,872	-0.10%
2020/01/06	13	44.95	3	44.98	44.55	10	7,947	0.13%
2020/01/03	22	46.80	22	47.35	46.65	0	7,980	0.00%
2020/01/02	31	47.39	34	46.76	47.90	-3	8,196	-0.04%
2019/12/31	18	45.95	27	45.47	45.95	-9	8,441	-0.11%
2019/12/30	10	46.05	1	46.60	45.90	9	8,587	0.10%
2019/12/27	2	47.13	0	0.00	47.05	2	8,607	0.02%
2019/12/26	3	47.25	3	47.38	47.20	0	8,661	0.00%
2019/12/25	0	0.00	1	47.50	47.95	-1	8,780	-0.01%
2019/12/24	14	47.90	16	47.89	47.50	-2	8,993	-0.02%
2019/12/23	13	48.28	11	48.50	47.60	2	9,246	0.02%
2019/12/20	5	49.09	9	48.95	49.00	-4	9,397	-0.04%
2019/12/19	7	48.56	7	48.72	48.70	0	9,519	0.00%
2019/12/18	18	49.08	18	49.19	49.20	0	9,811	0.00%
2019/12/17	24	49.55	17	49.52	49.60	7	9,939	0.07%
2019/12/16	12	49.15	14	48.24	49.15	-2	10,171	-0.02%
2019/12/13	15	47.58	10	48.03	47.85	5	10,535	0.05%
2019/12/12	9	49.04	10	48.46	48.40	-1	10,989	-0.01%
2019/12/11	15	48.51	16	48.96	48.95	-1	11,710	-0.01%
2019/12/10	30	48.69	15	49.07	48.50	15	11,984	0.13%
2019/12/09	11	50.64	9	50.80	50.20	2	11,918	0.02%
2019/12/06	9	50.43	10	51.03	50.70	-1	11,936	-0.01%
2019/12/05	39	50.25	34	49.99	49.90	5	11,961	0.04%
2019/12/04	12	49.53	14	49.61	50.40	-2	12,065	-0.02%
2019/12/03	17	50.21	24	48.77	50.20	-7	12,467	-0.06%
2019/12/02	23	48.64	19	49.18	48.60	4	12,507	0.03%
2019/11/29	8	51.50	6	51.55	51.20	2	12,596	0.02%
2019/11/28	4	52.05	3	51.80	52.20	1	12,651	0.01%
2019/11/27	14	51.45	13	51.52	51.20	1	12,683	0.01%
2019/11/26	9	51.36	9	51.14	51.20	0	12,715	0.00%
2019/11/25	9	50.76	9	50.92	50.70	0	12,732	0.00%
2019/11/22	2	51.20	2	51.90	50.90	0	12,773	0.00%
2019/11/21	23	51.20	35.1	51.14	51.40	-12.1	12,883	-0.09%
2019/11/20	4	52.98	6	53.67	52.80	-2	12,804	-0.02%
2019/11/19	33	54.09	22	54.40	54.00	11	12,980	0.08%
2019/11/18	20	54.00	22	53.99	54.50	-2	12,994	-0.02%
2019/11/15	39	53.91	29	53.80	53.40	10	13,092	0.08%
2019/11/14	20	54.58	20	53.73	53.00	0	13,072	0.00%
2019/11/13	15	54.06	23	54.36	54.00	-8	13,100	-0.06%
2019/11/12	41	54.02	42	54.00	55.00	-1	13,217	-0.01%
2019/11/11	16	53.56	25	54.12	52.70	-9	13,274	-0.07%
2019/11/08	54	53.93	50	54.11	53.60	4	13,208	0.03%
2019/11/07	17	54.60	19	53.89	54.90	-2	13,135	-0.02%
2019/11/06	22	53.98	19	54.09	53.80	3	13,146	0.02%
2019/11/05	15	55.25	17	55.22	55.20	-2	13,168	-0.02%
2019/11/04	30	54.38	22	54.40	54.70	8	13,186	0.06%
2019/11/01	30	54.25	19	54.30	54.20	11	13,132	0.08%
2019/10/31	36	55.62	22.2	55.68	55.40	13.8	13,108	0.11%
2019/10/30	135	57.09	122	56.82	56.10	13	13,141	0.10%	大買/大賣/
2019/10/29	36	56.34	32	56.51	56.50	4	12,960	0.03%
2019/10/28	26	57.04	27	57.06	56.50	-1	12,829	-0.01%
2019/10/25	80	56.95	81	56.82	56.60	-1	12,785	-0.01%
2019/10/24	85.2	56.89	95	57.12	57.70	-9.8	12,690	-0.08%
2019/10/23	92	56.04	88	56.29	55.30	4	12,416	0.03%
2019/10/22	63	54.64	95	54.63	55.90	-32	12,379	-0.26%
2019/10/21	10	51.00	10	51.28	50.90	0	11,771	0.00%
2019/10/18	21	50.92	22	51.08	51.30	-1	11,965	-0.01%
2019/10/17	32	51.16	27	51.26	51.20	5	12,250	0.04%
2019/10/16	51	52.62	45	52.22	50.90	6	12,597	0.05%
2019/10/15	28	51.71	27	51.77	51.90	1	12,432	0.01%
2019/10/14	18	50.85	22	51.06	51.00	-4	12,356	-0.03%
2019/10/09	29	49.08	29	49.16	49.00	0	12,257	0.00%
2019/10/08	54	50.51	43	50.49	49.00	11	12,218	0.09%
2019/10/07	17	52.05	23	51.87	52.00	-6	12,094	-0.05%
2019/10/04	32	50.29	20	50.45	50.40	12	11,927	0.10%
2019/10/03	26	49.79	21	49.58	50.40	5	11,969	0.04%
2019/10/02	17	50.06	16	49.09	50.20	1	11,948	0.01%
2019/10/01	42	49.58	44	49.50	49.35	-2	11,880	-0.02%
2019/09/27	47	49.83	57	49.78	50.60	-10	11,792	-0.08%
2019/09/26	88	50.54	100	50.94	50.00	-12	11,732	-0.10%
2019/09/25	60	49.69	59	49.97	49.80	1	11,662	0.01%
2019/09/24	41	50.41	32	50.39	50.20	9	11,747	0.08%
2019/09/23	63	50.97	65	51.02	50.50	-2	11,671	-0.02%
2019/09/20	33	49.21	38	49.07	49.55	-5	11,584	-0.04%
2019/09/19	110	49.94	98	50.02	49.90	12	11,494	0.10%	大買/
2019/09/18	91	49.04	88	49.03	49.85	3	11,286	0.03%
2019/09/17	45	47.80	46	47.62	48.80	-1	10,971	-0.01%
2019/09/16	128.1	46.66	173	45.67	47.30	-44.9	10,652	-0.42%	大買/大賣/
2019/09/12	30	42.56	91	42.94	43.80	-61	10,271	-0.59%
2019/09/11	8	41.39	8	41.51	41.35	0	10,460	0.00%
2019/09/10	10	41.39	13	41.12	41.55	-3	10,575	-0.03%
2019/09/09	23	41.51	5	41.55	41.05	18	10,795	0.17%
2019/09/06	38	42.30	14	42.44	42.10	24	10,828	0.22%
2019/09/05	125	42.64	93	42.67	42.80	32	10,905	0.29%	大買/
2019/09/04	30	41.53	32	41.76	42.00	-2	11,021	-0.02%
2019/09/03	77	42.26	69	42.05	40.75	8	11,207	0.07%
2019/09/02	9	41.14	16	40.99	41.50	-7	11,119	-0.06%
2019/08/30	12	40.80	21	40.69	40.30	-9	11,103	-0.08%
2019/08/29	3	39.85	10	39.51	39.85	-7	11,137	-0.06%
2019/08/28	17	38.82	6	39.28	39.00	11	11,226	0.10%
2019/08/27	17	39.21	18	39.70	38.90	-1	11,287	-0.01%
2019/08/26	39	39.31	35	39.74	39.00	4	11,364	0.04%
2019/08/23	7	41.64	7	41.84	41.70	0	11,441	0.00%
2019/08/22	41	42.72	27	42.88	42.10	14	11,611	0.12%
2019/08/21	1	41.50	0	0.00	41.65	1	11,657	0.01%
2019/08/20	33	42.08	37	42.07	41.30	-4	11,863	-0.03%
2019/08/19	12	41.60	5	41.64	41.45	7	12,021	0.06%
2019/08/16	53	41.75	40	41.55	41.60	13	12,307	0.11%
2019/08/15	29	41.40	47	41.46	41.85	-18	12,377	-0.15%
2019/08/14	42	41.80	54	41.79	41.10	-12	12,382	-0.10%
2019/08/13	5	40.03	4	40.09	40.20	1	12,351	0.01%
2019/08/12	17	40.42	5	40.55	40.55	12	12,470	0.10%
2019/08/08	3	39.43	13	39.34	39.80	-10	12,449	-0.08%
2019/08/07	52	39.24	38	39.14	38.20	14	12,443	0.11%
2019/08/06	42	37.34	41	38.11	39.75	1	12,402	0.01%
2019/08/05	5	38.75	12	40.12	38.25	-7	12,331	-0.06%
2019/08/02	27	39.52	11	39.43	40.00	16	12,357	0.13%
2019/08/01	28	41.16	26	41.22	40.85	2	12,300	0.02%
2019/07/31	8	41.99	6	42.38	42.50	2	12,306	0.02%
2019/07/30	46	42.09	47	42.29	42.00	-1	12,355	-0.01%
2019/07/29	27	44.78	31	44.69	43.80	-4	12,241	-0.03%
2019/07/26	10	44.20	15	43.84	44.25	-5	12,174	-0.04%
2019/07/25	49	44.36	54	44.45	44.40	-5	12,142	-0.04%
2019/07/24	51	43.62	77	43.15	45.00	-26	12,018	-0.22%
2019/07/23	79	41.81	61	41.82	41.75	18	11,824	0.15%
2019/07/22	50	41.27	56	41.33	41.70	-6	11,745	-0.05%
2019/07/19	114	40.96	129	40.68	41.00	-15	11,591	-0.13%	大買/大賣/
2019/07/18	86	40.59	104	40.95	39.80	-18	11,394	-0.16%	大賣/
2019/07/17	38	39.56	27	39.66	39.25	11	11,135	0.10%
2019/07/16	23	40.02	20	39.77	39.65	3	11,312	0.03%
2019/07/15	16	38.93	6	39.39	39.50	10	11,537	0.09%
2019/07/12	41	39.59	26	39.59	39.60	15	11,601	0.13%
2019/07/11	54	39.43	71	39.49	39.70	-17	11,686	-0.15%
2019/07/10	4	38.30	19	38.77	38.65	-15	11,659	-0.13%
2019/07/09	49	38.28	22	38.26	37.60	27	11,532	0.23%
2019/07/08	20	40.41	3	40.68	40.40	17	11,434	0.15%
2019/07/05	1	42.10	5	41.72	41.70	-4	11,450	-0.03%
2019/07/04	16	41.64	5	42.61	41.55	11	11,545	0.10%
2019/07/03	20	41.94	3	41.95	41.65	17	11,665	0.15%
2019/07/02	26	43.43	26	43.60	43.15	0	11,684	0.00%
2019/07/01	9	43.08	30	42.78	43.25	-21	11,679	-0.18%
2019/06/28	15	39.35	6	39.38	39.35	9	11,664	0.08%
2019/06/27	51	39.74	60	39.82	39.55	-9	11,856	-0.08%
2019/06/26	10	38.31	8	38.66	38.75	2	11,962	0.02%
2019/06/25	14	38.60	12	38.46	38.50	2	12,158	0.02%
2019/06/24	81	38.61	132	38.33	39.10	-51	12,282	-0.42%	大賣/
2019/06/21	94	38.91	45	38.94	38.20	49	12,487	0.39%
2019/06/20	57	38.88	79	39.20	38.70	-22	12,545	-0.18%
2019/06/19	54	38.73	58	38.94	39.35	-4	12,462	-0.03%
2019/06/18	20	35.79	11	35.96	36.15	9	12,064	0.07%
2019/06/17	53	37.48	57	37.63	36.95	-4	12,255	-0.03%
2019/06/14	23	36.68	11	36.76	36.50	12	12,161	0.10%
2019/06/13	51	37.43	54	37.34	37.35	-3	12,247	-0.02%
2019/06/12	83	37.75	62	37.70	37.75	21	12,018	0.17%
2019/06/11	21	36.30	32	36.78	37.50	-11	11,473	-0.10%
2019/06/10	5	32.38	6	32.98	34.10	-1	11,177	-0.01%
2019/06/06	30	32.23	22	32.03	31.55	8	11,061	0.07%
2019/06/05	27	33.36	36	33.21	32.65	-9	10,990	-0.08%
2019/06/04	17	32.79	27	32.87	32.55	-10	10,954	-0.09%
2019/06/03	50	31.79	26	31.99	32.05	24	10,845	0.22%
2019/05/31	27	32.33	26	32.77	32.70	1	10,794	0.01%
2019/05/30	47	31.86	51	31.97	32.00	-4	10,711	-0.04%
2019/05/29	54.1	30.51	54	30.32	31.55	0.1	10,536	0.00%
2019/05/28	39	30.52	34	30.69	30.35	5	10,470	0.05%
2019/05/27	43	30.42	33	30.25	29.80	10	10,423	0.10%
2019/05/24	59	32.31	28	32.39	31.25	31	10,197	0.30%
2019/05/23	26	33.13	22	33.27	32.75	4	9,939	0.04%
2019/05/22	30	38.10	25	37.42	36.05	5	9,712	0.05%
2019/05/21	6	37.93	7	37.45	38.00	-1	9,665	-0.01%
2019/05/20	14	39.13	14	38.94	38.15	0	9,561	0.00%
2019/05/17	15	42.41	8	41.42	40.60	7	9,478	0.07%
2019/05/16	20	46.01	20	46.31	45.00	0	9,380	0.00%
2019/05/15	4	45.54	8	46.18	46.80	-4	9,431	-0.04%
2019/05/14	8	43.73	8	44.01	43.50	0	9,402	0.00%
2019/05/13	40	44.72	21	44.99	45.00	19	9,449	0.20%
2019/05/10	28	45.82	43	45.89	45.30	-15	9,480	-0.16%
2019/05/09	30	47.27	35	47.13	46.10	-5	9,432	-0.05%
2019/05/08	32	48.11	33	48.15	48.70	-1	9,379	-0.01%
2019/05/07	8	46.81	4	47.10	47.50	4	9,300	0.04%
2019/05/06	3	44.17	1	44.45	43.80	2	9,223	0.02%
2019/05/03	1	46.85	5	47.00	46.90	-4	9,220	-0.04%
2019/05/02	11	46.57	7	46.77	46.50	4	9,231	0.04%
2019/04/30	14	46.21	13	46.48	46.50	1	9,301	0.01%
2019/04/29	47	45.10	50	45.48	45.40	-3	9,332	-0.03%
2019/04/26	22	49.51	15	49.46	48.70	7	9,300	0.08%
2019/04/25	6	50.60	6	50.92	51.60	0	9,427	0.00%
2019/04/24	29	50.43	28	50.50	51.00	1	9,414	0.01%
2019/04/23	48	52.35	45	52.93	50.60	3	9,360	0.03%
2019/04/22	63	53.67	72	53.60	53.80	-9	9,309	-0.10%
2019/04/19	29	50.92	48	50.70	52.00	-19	9,170	-0.21%
2019/04/18	30	48.45	18	49.21	48.15	12	8,936	0.13%
2019/04/17	20	48.14	30	48.38	48.55	-10	8,983	-0.11%
2019/04/16	15	48.38	24	48.84	48.00	-9	8,901	-0.10%
2019/04/15	9	47.28	6	47.14	47.05	3	8,857	0.03%
2019/04/12	3	46.27	11	46.36	46.35	-8	8,939	-0.09%
2019/04/11	3	47.57	0	0.00	46.90	3	8,970	0.03%
2019/04/10	16	47.55	15	47.58	47.95	1	8,944	0.01%
2019/04/09	25	48.32	4	47.40	46.55	21	8,890	0.24%
2019/04/08	39	50.13	37	50.18	51.10	2	8,932	0.02%
2019/04/03	46	48.57	43	48.55	49.20	3	8,974	0.03%
2019/04/02	43	47.42	43	47.66	48.30	0	9,024	0.00%
2019/04/01	41	46.14	44	46.30	45.00	-3	8,933	-0.03%
2019/03/29	83	45.25	78	45.44	46.60	5	8,711	0.06%
2019/03/28	59	44.57	52	44.07	45.80	7	8,632	0.08%
2019/03/27	12	42.73	21	43.09	44.00	-9	8,607	-0.10%
2019/03/26	34	42.20	31	41.66	41.50	3	8,614	0.03%
2019/03/25	35	42.77	34	42.54	43.35	1	8,492	0.01%
2019/03/22	30	44.09	49	43.92	44.20	-19	8,623	-0.22%
2019/03/21	27	42.17	36	42.30	42.15	-9	8,721	-0.10%
2019/03/20	64	41.80	55	41.53	42.00	9	8,977	0.10%
2019/03/19	40	39.72	41	39.88	39.90	-1	9,202	-0.01%
2019/03/18	5	38.99	7	38.67	39.30	-2	9,650	-0.02%
2019/03/15	12	37.30	5	37.32	37.25	7	10,059	0.07%
2019/03/14	3	36.95	3	36.65	36.90	0	10,311	0.00%
2019/03/13	2	36.30	3	36.45	36.30	-1	10,443	-0.01%
2019/03/12	3	36.32	3	36.87	36.30	0	10,691	0.00%
2019/03/11	2	36.75	11	36.70	36.70	-9	11,032	-0.08%
2019/03/08	19	36.60	17	36.49	36.30	2	11,377	0.02%
2019/03/07	5	38.12	4	38.03	37.80	1	11,509	0.01%
2019/03/06	2	38.15	2	38.33	37.80	0	11,975	0.00%
2019/03/05	7	38.61	19	38.52	38.15	-12	12,156	-0.10%
2019/03/04	14	38.63	7	38.13	38.70	7	12,150	0.06%
2019/02/27	19	38.07	11	38.17	37.75	8	12,186	0.07%
2019/02/26	41	38.08	42	38.32	38.50	-1	12,076	-0.01%
2019/02/25	11	36.83	14	36.95	36.80	-3	11,876	-0.03%
2019/02/22	6	36.11	14	36.26	36.05	-8	11,864	-0.07%
2019/02/21	12	37.23	6	37.13	36.85	6	11,862	0.05%
2019/02/20	13	38.38	17	38.69	37.90	-4	11,865	-0.03%
2019/02/19	1	38.15	4	38.24	38.30	-3	11,809	-0.03%
2019/02/18	10	38.22	1	38.60	37.50	9	11,865	0.08%
2019/02/15	13	38.14	47	38.26	37.60	-34	12,073	-0.28%
2019/02/14	6	38.45	18	38.70	38.15	-12	12,184	-0.10%
2019/02/13	19	38.37	25	38.54	38.10	-6	12,103	-0.05%
2019/02/12	30	38.36	16	38.12	39.00	14	12,034	0.12%
2019/02/11	13	37.15	15	36.83	37.25	-2	12,048	-0.02%
2019/01/30	18	36.53	8	36.23	35.95	10	12,073	0.08%
2019/01/29	4	36.55	6	36.54	36.70	-2	12,067	-0.02%
2019/01/28	4	36.33	7	36.55	36.20	-3	12,095	-0.02%
2019/01/25	2	36.05	5	36.16	36.00	-3	12,041	-0.02%
2019/01/24	7	36.31	8	36.38	36.00	-1	12,023	-0.01%
2019/01/23	5	35.38	10	35.12	35.65	-5	11,935	-0.04%
2019/01/22	10	35.07	18	35.93	35.20	-8	11,962	-0.07%
2019/01/21	16	36.66	8	36.51	36.25	8	11,870	0.07%
2019/01/18	49	36.28	55	36.33	36.75	-6	11,812	-0.05%
2019/01/17	54	35.44	55	35.72	35.55	-1	11,648	-0.01%
2019/01/16	7	34.55	6	34.39	34.65	1	11,481	0.01%
2019/01/15	7	33.91	19	34.16	34.50	-12	11,490	-0.10%
2019/01/14	24	34.20	19	33.59	34.30	5	11,431	0.04%
2019/01/11	22	33.78	15	33.67	33.25	7	11,357	0.06%
2019/01/10	4	34.01	3	34.02	34.45	1	11,243	0.01%
2019/01/09	51	34.60	52	34.03	33.50	-1	11,212	-0.01%
2019/01/08	31	35.08	28	34.75	35.20	3	11,047	0.03%
2019/01/07	3	34.85	2	34.80	34.70	1	10,995	0.01%
2019/01/04	13	34.03	11	33.65	33.50	2	10,953	0.02%
2019/01/03	25	34.84	14	34.73	34.70	11	10,943	0.10%
2019/01/02	2	34.35	3	34.33	34.10	-1	10,824	-0.01%
2018/12/28	13	33.67	10	33.72	33.80	3	10,841	0.03%
2018/12/27	46	34.09	48	34.14	33.65	-2	10,850	-0.02%
2018/12/26	25	34.78	21	34.74	32.80	4	10,677	0.04%
2018/12/25	4	35.74	8	35.81	35.15	-4	10,571	-0.04%
2018/12/24	25	36.51	23	36.54	37.45	2	10,361	0.02%
2018/12/22	11	35.96	8	35.97	35.75	3	10,235	0.03%
2018/12/21	21	35.51	210	36.31	36.30	-189	10,278	-1.84%	大賣/鉅額交易
2018/12/20	10	35.46	10	35.52	34.80	0	10,098	0.00%
2018/12/19	214	35.40	20	35.54	35.10	194	9,975	1.94%	大買/鉅額交易
2018/12/18	44	36.73	41	36.78	36.30	3	9,811	0.03%
2018/12/17	34	37.39	39	37.14	37.35	-5	9,706	-0.05%
2018/12/14	21	36.74	14	36.75	37.20	7	9,423	0.07%
2018/12/13	22	38.10	19	38.04	37.75	3	9,117	0.03%
2018/12/12	108	40.67	106	40.42	39.65	2	8,849	0.02%	大買/大賣/
2018/12/11	122	38.37	141	38.55	40.00	-19	8,632	-0.22%	大買/大賣/
2018/12/10	55	36.44	52	36.68	36.40	3	8,376	0.04%
2018/12/07	36	33.88	104	34.71	35.75	-68	8,035	-0.85%	大賣/
2018/12/06	58	33.66	14	33.20	32.50	44	7,826	0.56%
2018/12/05	54	34.55	72	34.73	34.50	-18	7,775	-0.23%
2018/12/04	78	34.37	61	34.16	34.15	17	7,604	0.22%
2018/12/03	31	32.66	36	32.73	33.45	-5	7,323	-0.07%
2018/11/30	16	30.39	30	30.46	30.45	-14	7,115	-0.20%
2018/11/29	44	31.66	17	31.44	30.00	27	7,093	0.38%
2018/11/28	9	30.71	13	30.90	31.15	-4	6,655	-0.06%
2018/11/27	1	30.30	15	30.11	30.20	-14	6,545	-0.21%
2018/11/26	51	30.85	78	30.69	30.00	-27	6,477	-0.42%
2018/11/23	33	29.97	30	30.10	29.80	3	6,370	0.05%
2018/11/22	17	29.85	6	30.25	29.80	11	6,320	0.17%
2018/11/21	86	29.97	82	30.20	30.15	4	6,279	0.06%
2018/11/20	32	30.40	33	30.81	30.15	-1	6,230	-0.02%
2018/11/19	59	30.84	24	30.68	31.00	35	6,184	0.57%
2018/11/16	16	32.53	9	32.28	32.00	7	6,094	0.11%
2018/11/15	7.5	32.81	10	32.69	32.60	-2.5	6,026	-0.04%
2018/11/14	14.5	32.59	16	32.77	32.90	-1.5	5,900	-0.03%
2018/11/13	9	30.79	18	30.71	31.10	-9	5,631	-0.16%
2018/11/12	15	29.69	17	29.83	29.55	-2	5,464	-0.04%
2018/11/09	5	29.03	3	29.00	29.30	2	5,449	0.04%
2018/11/08	8	29.87	3	30.28	29.70	5	5,481	0.09%
2018/11/06	4	27.20	4	27.50	26.95	0	5,306	0.00%
2018/11/05	8	28.01	12	27.37	28.05	-4	5,299	-0.08%
2018/11/01	11	25.23	10	25.50	25.20	1	5,330	0.02%
2018/10/30	3	24.30	3	24.40	24.40	0	5,287	0.00%
2018/10/29	2	25.30	3	25.28	25.25	-1	5,216	-0.02%
2018/10/26	2	25.63	3	25.63	25.70	-1	5,200	-0.02%
2018/10/25	1	25.95	0	0.00	26.00	1	5,151	0.02%
2018/10/24	1	26.75	2	26.78	26.95	-1	5,109	-0.02%
2018/10/23	2	25.85	3	25.43	26.00	-1	5,012	-0.02%
2018/10/19	2	24.60	2	24.70	24.50	0	4,910	0.00%
2018/10/18	1	24.95	1	24.40	24.60	0	4,852	0.00%
2018/10/16	1	24.55	21	24.67	24.75	-20	4,770	-0.42%
2018/10/15	1	23.90	1	23.90	23.90	0	4,732	0.00%
2018/10/12	29	24.16	11	24.07	24.25	18	4,700	0.38%
2018/10/11	2	23.95	0	0.00	23.95	2	4,645	0.04%
2018/10/09	8	26.69	3	27.15	26.60	5	4,532	0.11%
2018/10/08	10	27.82	8	27.85	26.80	2	4,491	0.04%
2018/10/05	1	28.60	5	28.64	28.80	-4	4,394	-0.09%
2018/10/04	8	30.36	7	30.45	29.70	1	4,309	0.02%
2018/10/03	16	30.91	11	30.98	30.85	5	4,247	0.12%
2018/10/02	2	30.35	2	30.20	30.00	0	4,113	0.00%
2018/10/01	2	29.80	2	29.90	30.10	0	4,069	0.00%
2018/09/28	7	29.72	17	29.83	30.05	-10	4,025	-0.25%
2018/09/27	0	0.00	3	29.33	29.40	-3	3,937	-0.08%
2018/09/26	23	30.31	10	30.48	29.90	13	3,854	0.34%
2018/09/25	1	31.55	0	0.00	31.50	1	3,757	0.03%
2018/09/21	11.1	31.80	15	31.45	31.15	-3.9	3,712	-0.11%
2018/09/20	13	32.77	12	32.82	32.00	1	3,638	0.03%
2018/09/19	14.2	33.30	18	33.08	32.90	-3.8	3,554	-0.11%
2018/09/18	9	33.32	5	33.20	33.00	4	3,551	0.11%
2018/09/17	47.8	34.85	43	34.93	34.30	4.8	3,421	0.14%
2018/09/14	29	33.69	33	33.60	34.00	-4	3,060	-0.13%
2018/09/13	10	32.35	12	32.90	32.60	-2	2,683	-0.07%
2018/09/12	5	31.69	7	31.07	31.15	-2	2,380	-0.08%
2018/09/11	16	31.84	13	31.73	31.30	3	2,317	0.13%
2018/09/10	4	30.69	11	31.31	31.35	-7	2,210	-0.32%
2018/09/07	14	31.14	11	31.04	30.80	3	2,110	0.14%
2018/09/06	16	31.81	11	31.40	31.00	5	2,012	0.25%
2018/09/05	10	31.62	10	31.48	32.50	0	1,849	0.00%
2018/09/04	9	30.01	10	29.84	30.00	-1	1,631	-0.06%
2018/09/03	6	29.52	14	29.54	28.60	-8	1,556	-0.51%
2018/08/31	0	0.00	1	28.65	28.70	-1	1,428	-0.07%
2018/08/30	1	29.10	0	0.00	28.80	1	1,455	0.07%
2018/08/29	2	29.25	0	0.00	28.80	2	1,457	0.14%
2018/08/28	0	0.00	3	29.35	29.30	-3	1,470	-0.20%
2018/08/27	1	29.70	4	29.60	29.60	-3	1,512	-0.20%
2018/08/24	6	29.02	2	29.43	29.45	4	1,508	0.27%
2018/08/23	2	28.58	5	28.97	29.65	-3	1,495	-0.20%
2018/08/22	0	0.00	2	28.53	28.25	-2	1,478	-0.14%
2018/08/21	4	28.06	3	28.40	28.15	1	1,472	0.07%
2018/08/20	5	28.11	4	28.33	27.90	1	1,467	0.07%
2018/08/17	1	29.35	1	30.05	29.30	0	1,438	0.00%
2018/08/16	2	30.03	3	29.73	30.00	-1	1,431	-0.07%
2018/08/15	9	29.44	6	29.93	30.20	3	1,407	0.21%
2018/08/14	4	29.46	3	29.22	29.80	1	1,355	0.07%
2018/08/13	13	29.00	32	29.32	29.40	-19	1,316	-1.44%
2018/08/10	2	28.65	7	28.62	28.85	-5	1,263	-0.40%
2018/08/09	25	28.46	12	28.24	28.25	13	1,210	1.07%
2018/08/08	13	28.14	8	28.27	28.20	5	1,163	0.43%
2018/08/07	1	27.40	1	27.55	27.45	0	1,091	0.00%
2018/08/06	0	0.00	1	27.00	26.90	-1	1,111	-0.09%
2018/08/02	1	27.00	1	26.75	26.75	0	1,150	0.00%
2018/08/01	1	27.20	1	27.40	27.10	0	1,144	0.00%
2018/07/31	2	27.05	1	27.40	27.10	1	1,153	0.09%
2018/07/30	0	0.00	1	27.40	27.40	-1	1,158	-0.09%
2018/07/27	1	26.80	0	0.00	26.75	1	1,157	0.09%
2018/07/26	0	0.00	1	26.75	26.80	-1	1,164	-0.09%
2018/07/23	1	26.20	2	26.55	26.30	-1	1,187	-0.08%
2018/07/20	1	26.45	0	0.00	26.55	1	1,200	0.08%
2018/07/19	0	0.00	1	26.90	26.40	-1	1,218	-0.08%
2018/07/17	1	26.55	0	0.00	26.40	1	1,286	0.08%
2018/07/13	2	27.20	1	27.50	27.20	1	1,299	0.08%
2018/07/11	1	26.50	0	0.00	26.50	1	1,343	0.07%
2018/07/03	3	26.98	0	0.00	26.65	3	1,469	0.20%
2018/06/29	2	28.20	5	27.85	27.85	-3	1,508	-0.20%
2018/06/28	11	28.01	1	28.65	28.00	10	1,520	0.66%
2018/06/27	8	28.46	9	28.87	29.00	-1	1,600	-0.06%
2018/06/25	0	0.00	3	26.85	27.55	-3	1,730	-0.17%
2018/06/15	1	26.60	0	0.00	26.45	1	1,902	0.05%
2018/06/12	0	0.00	2	27.35	27.10	-2	2,084	-0.10%
2018/06/08	3	26.75	0	0.00	27.00	3	2,188	0.14%
2018/06/07	1	27.10	2	26.98	27.20	-1	2,252	-0.04%
2018/06/05	5	26.88	0	0.00	26.45	5	2,679	0.19%
2018/06/04	4	25.40	8	26.65	26.75	-4	2,999	-0.13%
2018/05/31	0	0.00	1	25.20	25.25	-1	3,302	-0.03%
2018/05/30	5	25.10	0	0.00	25.10	5	3,561	0.14%
2018/05/29	2	25.55	17	25.35	25.35	-15	3,686	-0.41%
2018/05/28	2	25.85	2	25.75	25.75	0	3,777	0.00%
2018/05/25	1	26.10	1	26.10	26.00	0	3,805	0.00%
2018/05/18	2	24.95	3	24.97	25.05	-1	3,832	-0.03%
2018/05/17	0	0.00	1	25.50	25.25	-1	3,828	-0.03%
2018/05/15	3	25.48	0	0.00	25.20	3	3,824	0.08%
2018/05/08	0	0.00	1	26.25	26.15	-1	3,838	-0.03%
2018/05/07	3	25.85	0	0.00	25.75	3	3,843	0.08%
2018/05/04	3	26.17	0	0.00	26.10	3	3,837	0.08%
2018/04/27	0	0.00	3	27.00	26.65	-3	3,854	-0.08%
2018/04/23	7	28.44	2	29.05	28.20	5	3,854	0.13%
2018/04/18	0	0.00	2	29.48	29.50	-2	3,958	-0.05%
2018/04/17	4	29.76	1	29.60	29.50	3	3,946	0.08%
2018/04/16	1	30.85	1	30.85	31.05	0	3,917	0.00%
2018/04/13	1	31.10	2	30.60	30.60	-1	3,914	-0.03%
2018/04/12	3	30.42	2	30.95	30.35	1	3,892	0.03%
2018/04/09	1	31.00	0	0.00	31.15	1	3,837	0.03%
2018/04/03	1	32.35	1	32.35	32.35	0	3,825	0.00%
2018/04/02	19	32.95	1	32.80	32.80	18	3,795	0.47%
2018/03/31	4	34.11	7	33.63	33.95	-3	3,746	-0.08%
2018/03/30	7	34.34	7	33.85	33.70	0	3,724	0.00%
2018/03/29	4	35.13	8	35.01	35.70	-4	3,609	-0.11%
2018/03/28	0	0.00	26	32.86	32.60	-26	3,441	-0.76%
2018/03/27	10	32.58	2	31.40	32.70	8	3,386	0.24%
2018/03/26	0	0.00	3	31.10	31.00	-3	3,293	-0.09%
2018/03/23	1	30.70	0	0.00	30.65	1	3,271	0.03%
2018/03/22	2	32.05	0	0.00	32.00	2	3,247	0.06%
2018/03/21	18	32.45	1	32.25	32.35	17	3,193	0.53%
2018/03/20	1	31.50	2	31.85	31.70	-1	3,160	-0.03%
2018/03/19	5	31.15	9	31.21	31.50	-4	3,129	-0.13%
2018/03/16	5	31.70	6	31.50	31.50	-1	3,056	-0.03%
2018/03/15	2	32.90	0	0.00	32.95	2	2,973	0.07%
2018/03/14	4	32.86	2	33.25	33.00	2	2,939	0.07%
2018/03/13	5	33.89	2	34.00	33.90	3	2,857	0.10%
2018/03/12	3	33.48	21	34.12	34.50	-18	2,799	-0.64%
2018/03/09	39	34.42	37	34.29	34.40	2	2,570	0.08%
2018/03/08	51	33.74	61	33.11	34.30	-10	2,367	-0.42%
2018/03/07	28	32.45	14	32.60	31.90	14	2,037	0.69%
2018/03/06	100	32.86	45	33.02	33.20	55	1,914	2.87%
2018/03/05	18	31.95	21	31.75	32.65	-3	1,688	-0.18%
2018/03/02	22	30.57	5	30.33	29.90	17	1,423	1.19%
2018/03/01	6	29.51	5	28.64	30.40	1	1,289	0.08%
2018/02/26	0	0.00	1	27.25	27.80	-1	1,165	-0.09%
2018/02/23	1	27.20	0	0.00	27.30	1	1,141	0.09%
2018/02/22	0	0.00	20	26.23	26.75	-20	1,118	-1.79%
2018/02/07	1	25.55	10	26.00	25.55	-9	1,143	-0.79%
2018/02/06	32	25.80	10	26.32	25.40	22	1,152	1.91%
2018/02/05	1	26.10	0	0.00	26.60	1	1,133	0.09%
2018/02/02	3	26.87	20	26.82	26.80	-17	1,130	-1.50%
2018/02/01	1	26.85	12	26.75	26.80	-11	1,173	-0.94%
2018/01/30	0	0.00	2	26.65	26.45	-2	1,263	-0.16%
2018/01/29	2	26.38	0	0.00	26.40	2	1,255	0.16%
2018/01/24	7	26.00	2	26.20	26.00	5	1,317	0.38%
2018/01/23	8	26.20	0	0.00	26.10	8	1,326	0.60%
2018/01/19	18	26.47	4	26.85	26.40	14	1,446	0.97%
2018/01/18	2	26.75	0	0.00	26.70	2	1,615	0.12%
2018/01/16	2	27.15	1	27.50	27.20	1	1,762	0.06%
2018/01/15	8	27.86	0	0.00	27.70	8	1,735	0.46%
2018/01/11	4	26.55	0	0.00	26.55	4	1,627	0.25%
2018/01/10	0	0.00	2	26.35	26.30	-2	1,618	-0.12%
2018/01/09	1	26.30	1	26.25	26.45	0	1,611	0.00%
2018/01/08	0	0.00	3	26.37	26.40	-3	1,601	-0.19%
2018/01/05	1	26.60	0	0.00	26.70	1	1,594	0.06%
2018/01/04	2	26.73	0	0.00	26.60	2	1,586	0.13%