南電 (8046)-國泰-松江券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	0	0.00	1	185.00	184.50	-1	2,850	-0.04%
2024/05/02	5	184.01	2	183.50	182.50	3	2,859	0.11%
2024/04/30	0	0.00	2	188.50	187.00	-2	2,855	-0.07%
2024/04/29	1.1	190.45	3.1	188.87	190.50	-2.1	2,864	-0.07%
2024/04/26	7	187.86	3	189.00	188.00	4	2,872	0.14%
2024/04/25	16.1	188.38	2	189.74	188.00	14	2,880	0.49%
2024/04/24	3.3	191.35	5	192.00	194.50	-1.8	2,849	-0.06%
2024/04/23	11.2	182.65	2	183.73	185.00	9.1	2,742	0.33%
2024/04/22	1.1	177.28	0	0.00	174.50	1.1	2,657	0.04%
2024/04/19	0.1	177.50	0.3	174.64	171.50	-0.2	2,634	-0.01%
2024/04/18	0.1	180.00	0.1	180.00	179.00	0	2,557	0.00%
2024/04/17	2.2	182.06	0.1	182.50	181.50	2.1	2,527	0.08%
2024/04/16	1.1	184.86	0	0.00	185.00	1.1	2,493	0.05%
2024/04/15	2.3	191.85	1.2	191.70	190.50	1	2,500	0.04%
2024/04/12	0	200.83	1	201.50	199.00	-1	2,528	-0.04%
2024/04/11	4.1	200.55	2.4	200.29	199.50	1.7	2,601	0.07%
2024/04/10	0	205.67	0	0.00	203.00	0	2,740	0.00%
2024/04/09	0	0.00	1.3	206.50	206.50	-1.3	2,765	-0.05%
2024/04/08	2	206.50	0	207.50	206.50	2	2,794	0.07%
2024/04/03	1	207.03	2	210.25	209.00	-1	2,805	-0.04%
2024/04/02	0	207.50	2	208.50	208.00	-2	2,809	-0.07%
2024/04/01	2	208.50	11.3	208.08	209.50	-9.3	2,812	-0.33%
2024/03/29	11.1	200.64	2	200.73	200.50	9	2,785	0.32%
2024/03/28	3.2	199.67	3	198.50	198.00	0.2	2,778	0.01%
2024/03/27	2.2	202.98	0	0.00	202.00	2.2	2,823	0.08%
2024/03/26	0.2	206.00	1.2	206.70	204.00	-1	2,872	-0.04%
2024/03/25	0.1	209.33	2.2	211.45	208.50	-2.1	2,937	-0.07%
2024/03/22	2.1	212.47	0	0.00	211.00	2.1	2,996	0.07%
2024/03/21	0.6	212.08	0	0.00	212.00	0.6	3,036	0.02%
2024/03/20	3	212.00	6.3	210.29	212.50	-3.3	3,096	-0.11%
2024/03/19	1.1	211.04	1.4	210.00	211.50	-0.2	3,104	-0.01%
2024/03/18	0	209.00	2.2	208.74	211.00	-2.1	3,115	-0.07%
2024/03/15	0.2	202.98	0.1	205.00	202.00	0.1	3,110	0.00%
2024/03/14	0	0.00	1	204.00	206.00	-1	3,108	-0.03%
2024/03/13	2.3	203.83	1.2	208.57	203.00	1.2	3,126	0.04%
2024/03/12	2.4	208.58	1.1	208.55	209.00	1.3	3,128	0.04%
2024/03/11	1	205.07	0.3	207.30	207.50	0.8	3,199	0.02%
2024/03/08	1	203.53	1.1	208.05	206.50	0	3,322	0.00%
2024/03/07	12.2	206.43	11	204.45	203.50	1.2	3,378	0.04%
2024/03/06	20.2	207.50	6.8	205.67	206.00	13.4	3,388	0.40%
2024/03/05	1.2	210.24	0	0.00	210.00	1.2	3,400	0.03%
2024/03/04	6	210.33	6	209.00	209.00	0	3,442	0.00%
2024/03/01	4.1	212.25	8	212.19	210.50	-4	3,459	-0.11%
2024/02/29	11.1	207.87	2.3	210.07	211.50	8.8	3,458	0.25%
2024/02/27	15.3	216.13	2	214.96	210.50	13.3	3,424	0.39%
2024/02/26	0	221.52	0.1	221.00	221.00	-0.1	3,357	0.00%
2024/02/23	3.1	225.89	21	223.38	221.50	-17.9	3,390	-0.53%
2024/02/22	5.2	225.90	2	225.00	225.00	3.2	3,425	0.09%
2024/02/21	0.1	228.15	0	0.00	228.00	0.1	3,411	0.00%
2024/02/20	1	230.00	0	0.00	229.50	1	3,414	0.03%
2024/02/19	3.4	230.56	5	231.80	230.50	-1.7	3,454	-0.05%
2024/02/16	0.2	225.50	5	227.29	228.00	-4.8	3,462	-0.14%
2024/02/15	7.1	225.25	6.1	223.89	224.50	1	3,465	0.03%
2024/02/05	0	0.00	1	225.98	225.50	-1	3,451	-0.03%
2024/02/02	1.1	226.08	1	227.50	227.50	0.1	3,491	0.00%
2024/01/31	3	228.17	6	227.42	227.00	-3	3,579	-0.08%
2024/01/30	3	230.00	0	228.00	227.00	3	3,603	0.08%
2024/01/29	2	227.52	3	228.00	228.00	-1	3,628	-0.03%
2024/01/26	0.1	225.00	0	0.00	225.00	0.1	3,738	0.00%
2024/01/25	1	225.50	1	225.00	224.50	0	3,778	0.00%
2024/01/24	2	226.00	1	226.48	225.50	1	3,781	0.03%
2024/01/23	1	227.52	4	226.75	227.50	-3	3,825	-0.08%
2024/01/22	2	225.75	0	225.00	225.00	2	3,827	0.05%
2024/01/19	4.1	220.90	3.3	222.27	221.50	0.8	3,865	0.02%
2024/01/18	3	217.52	5	220.00	216.50	-2	3,906	-0.05%
2024/01/17	5.4	221.67	0	0.00	218.50	5.4	3,917	0.14%
2024/01/16	1.3	223.08	0.1	223.00	223.50	1.2	3,903	0.03%
2024/01/15	6	225.00	1	225.50	224.00	5	3,890	0.13%
2024/01/12	0	0.00	1	228.50	229.00	-1	3,882	-0.03%
2024/01/10	1.1	225.09	20	225.50	225.50	-18.9	3,980	-0.47%
2024/01/09	4.3	227.48	1	228.00	226.00	3.3	3,991	0.08%
2024/01/08	27.4	226.30	5	224.70	224.50	22.4	3,978	0.56%
2024/01/05	13	228.58	2	229.50	227.00	11	3,914	0.28%
2024/01/04	13.4	235.75	15.1	235.38	231.00	-1.7	3,860	-0.04%
2024/01/03	1.6	247.09	0	0.00	243.00	1.6	3,772	0.04%
2024/01/02	2.5	250.40	9.4	251.85	250.00	-6.9	3,822	-0.18%
2023/12/29	3	250.00	4	251.13	251.50	-1	3,818	-0.03%
2023/12/28	1	246.50	0	0.00	248.00	1	3,827	0.03%
2023/12/27	3	249.00	3	249.00	250.00	0	3,836	0.00%
2023/12/26	1	247.50	1	249.50	247.50	0	3,883	0.00%
2023/12/25	2	245.50	1	244.50	246.00	1	3,936	0.03%
2023/12/22	1.1	241.18	0	0.00	241.50	1.1	3,974	0.03%
2023/12/21	1.1	244.56	4	245.63	244.50	-2.9	3,952	-0.07%
2023/12/20	6	247.75	6	245.58	245.50	0	3,964	0.00%
2023/12/19	4.1	246.13	0	0.00	244.50	4.1	3,977	0.10%
2023/12/18	2	249.74	1	249.00	251.50	1	3,974	0.03%
2023/12/15	2	252.50	4.1	253.15	252.50	-2.1	4,052	-0.05%
2023/12/14	0	0.00	1	250.00	252.00	-1	4,078	-0.02%
2023/12/13	1.3	250.20	0	249.00	250.00	1.3	4,157	0.03%
2023/12/12	4	249.88	1	249.00	248.00	3	4,381	0.07%
2023/12/11	1	254.00	0.1	251.50	252.50	0.9	4,415	0.02%
2023/12/08	1	249.00	1	250.50	250.00	0	4,443	0.00%
2023/12/07	0.1	248.58	8	250.18	247.00	-7.9	4,529	-0.17%
2023/12/06	3	251.83	3.1	252.29	249.00	-0.1	4,527	0.00%
2023/12/05	11.1	252.37	9.2	254.14	252.50	1.9	4,476	0.04%
2023/12/04	6.1	245.05	3.7	247.65	250.50	2.4	4,364	0.06%
2023/12/01	8	247.60	9	248.83	249.50	-1	4,269	-0.02%
2023/11/30	6	248.79	2.2	249.91	248.00	3.8	4,251	0.09%
2023/11/29	2.3	246.71	1.1	250.79	251.00	1.3	4,252	0.03%
2023/11/28	1.8	242.63	2	242.99	245.00	-0.2	4,208	-0.01%
2023/11/27	0	0.00	2	238.00	239.00	-2	4,170	-0.05%
2023/11/24	5	238.90	2	238.50	238.00	3	4,195	0.07%
2023/11/22	1.1	237.65	1	237.00	237.00	0.1	4,265	0.00%
2023/11/21	10	241.50	1.1	242.99	242.50	8.9	4,264	0.21%
2023/11/20	2	238.25	3.2	239.11	239.00	-1.2	4,280	-0.03%
2023/11/17	1.2	236.95	0.5	237.50	237.00	0.7	4,269	0.02%
2023/11/16	1	238.50	3	239.00	238.50	-2	4,271	-0.05%
2023/11/15	2.1	236.26	5.1	237.48	235.50	-3	4,240	-0.07%
2023/11/14	0	230.40	2	230.75	230.50	-2	4,201	-0.05%
2023/11/13	3.5	230.86	4	232.01	230.50	-0.5	4,221	-0.01%
2023/11/10	3.1	224.43	10.1	224.01	228.00	-6.9	4,226	-0.16%
2023/11/09	4.1	228.64	2.1	229.50	227.50	2	4,200	0.05%
2023/11/08	1.1	233.40	0	0.00	231.00	1.1	4,201	0.03%
2023/11/07	4.1	232.77	5.2	232.54	232.50	-1	4,181	-0.02%
2023/11/06	3.2	234.66	8	237.06	237.00	-4.8	4,201	-0.11%
2023/11/03	14.3	234.89	10	233.35	232.50	4.3	4,199	0.10%
2023/11/02	2.2	243.07	2	244.50	243.00	0.2	4,130	0.00%
2023/11/01	0	0.00	0	240.00	240.00	0	4,126	0.00%
2023/10/31	1	236.00	9	237.11	236.00	-8	4,181	-0.19%
2023/10/30	0.1	233.93	0	232.00	232.00	0	4,263	0.00%
2023/10/27	2.3	235.52	1	237.97	233.50	1.3	4,309	0.03%
2023/10/26	0.5	232.32	0	0.00	229.00	0.5	4,322	0.01%
2023/10/25	0	239.08	0	0.00	238.00	0	4,282	0.00%
2023/10/24	2.1	236.59	7	234.93	238.00	-4.9	4,327	-0.11%
2023/10/23	0.1	238.50	0	0.00	237.00	0.1	4,353	0.00%
2023/10/20	1	239.48	0	0.00	239.50	1	4,398	0.02%
2023/10/19	1.1	244.00	1	250.00	242.50	0.1	4,421	0.00%
2023/10/18	1	249.06	0	0.00	250.50	1	4,439	0.02%
2023/10/17	0	0.00	0	256.00	255.50	0	4,458	0.00%
2023/10/16	1.2	252.82	0	0.00	253.00	1.2	4,580	0.03%
2023/10/13	3.1	259.00	8	257.44	257.00	-4.9	4,789	-0.10%
2023/10/12	8.2	257.43	1.1	257.05	256.50	7.1	4,835	0.15%
2023/10/11	0.1	258.23	8	258.25	260.00	-7.9	4,923	-0.16%
2023/10/06	11.8	253.09	0	0.00	251.50	11.8	5,040	0.23%
2023/10/05	2.2	262.23	1	260.50	260.50	1.2	5,050	0.02%
2023/10/04	3.1	257.33	3.2	261.61	264.00	-0.1	5,058	0.00%
2023/10/03	1.2	262.88	1.1	267.14	262.00	0.1	5,070	0.00%
2023/10/02	7.2	269.21	4.4	271.76	267.50	2.7	5,179	0.05%
2023/09/28	11.1	267.46	4.3	264.89	266.50	6.8	5,182	0.13%
2023/09/27	21.2	262.85	14.1	262.86	265.00	7.1	5,166	0.14%
2023/09/26	4	265.76	7	264.64	263.00	-3	5,193	-0.06%
2023/09/25	8.1	269.12	3.1	269.03	269.00	4.9	5,186	0.09%
2023/09/22	10.1	258.52	9.3	261.31	267.00	0.8	5,138	0.02%
2023/09/21	3.4	260.57	1.2	263.30	263.50	2.3	5,088	0.04%
2023/09/20	15.2	265.46	6	264.42	260.50	9.2	5,100	0.18%
2023/09/19	9.2	273.39	12	274.21	271.00	-2.9	5,047	-0.06%
2023/09/18	9.6	273.29	5.4	272.08	272.50	4.2	4,983	0.09%
2023/09/15	9.4	267.67	25.5	268.91	272.00	-16.1	4,889	-0.33%
2023/09/14	7.2	257.64	8.1	259.42	259.00	-0.9	4,683	-0.02%
2023/09/13	3.2	259.93	4.6	258.03	257.50	-1.5	4,665	-0.03%
2023/09/12	4.1	257.04	4.8	254.63	260.50	-0.7	4,689	-0.02%
2023/09/11	0.4	250.36	1.2	250.58	251.00	-0.9	4,724	-0.02%
2023/09/08	1.1	249.57	0.7	251.00	249.00	0.4	4,791	0.01%
2023/09/07	2.7	250.98	5.1	249.71	250.00	-2.3	4,860	-0.05%
2023/09/06	3.1	248.50	2	248.50	249.00	1	4,890	0.02%
2023/09/05	0.1	248.30	1.1	248.00	248.00	-1.1	4,945	-0.02%
2023/09/04	4.1	243.87	12.1	247.72	250.00	-8	5,054	-0.16%
2023/09/01	3	241.35	2.1	242.26	243.00	0.9	5,138	0.02%
2023/08/31	2.1	243.40	4.1	242.60	241.50	-2	5,234	-0.04%
2023/08/30	3.3	243.12	2.2	244.93	243.00	1.1	5,299	0.02%
2023/08/29	4.7	242.78	5	243.40	244.00	-0.3	5,405	-0.01%
2023/08/28	1.9	236.99	2.8	237.36	236.50	-0.9	5,416	-0.02%
2023/08/25	2.1	232.30	0	0.00	231.00	2.1	5,489	0.04%
2023/08/24	3.2	238.32	4.8	236.21	239.50	-1.6	5,579	-0.03%
2023/08/23	0.1	230.69	0.1	230.50	230.50	0	5,698	0.00%
2023/08/22	6.2	230.49	3.2	229.81	229.50	3	5,872	0.05%
2023/08/21	3	229.34	0.1	229.50	228.00	2.9	6,151	0.05%
2023/08/18	0.2	233.04	1	231.00	231.00	-0.8	6,247	-0.01%
2023/08/17	3	234.66	0	0.00	236.50	3	6,326	0.05%
2023/08/16	1.2	239.25	9	240.39	236.00	-7.8	6,441	-0.12%
2023/08/15	0.1	235.97	2	236.00	236.50	-1.9	6,553	-0.03%
2023/08/14	6.3	231.49	16.1	230.64	232.00	-9.8	6,639	-0.15%
2023/08/11	2.2	240.89	1	243.40	238.50	1.1	6,726	0.02%
2023/08/10	6.5	240.32	5.2	239.07	238.50	1.2	6,828	0.02%
2023/08/09	7.1	248.57	2	246.00	247.00	5.1	6,830	0.07%
2023/08/08	7.4	246.77	3.1	246.98	245.00	4.4	6,867	0.06%
2023/08/07	6.1	252.18	3	252.33	250.50	3.1	6,877	0.05%
2023/08/04	11.2	252.80	4.3	252.98	252.50	6.9	6,923	0.10%
2023/08/02	3.1	254.46	11	253.09	251.50	-7.9	7,040	-0.11%
2023/08/01	4.5	251.31	0.2	250.29	249.50	4.3	7,091	0.06%
2023/07/31	7.4	249.51	4.1	250.87	248.00	3.3	7,135	0.05%
2023/07/28	4.2	252.45	6.1	252.26	254.50	-1.8	7,229	-0.03%
2023/07/27	3.2	251.19	8.5	251.79	250.00	-5.3	7,271	-0.07%
2023/07/26	8.1	256.47	4.5	256.11	254.50	3.6	7,344	0.05%
2023/07/25	1.1	264.14	1	261.00	258.00	0.1	7,480	0.00%
2023/07/24	8.2	261.92	11	262.68	261.50	-2.8	7,518	-0.04%
2023/07/21	5	259.44	1.8	258.74	258.00	3.2	7,599	0.04%
2023/07/20	0	267.50	2	270.50	267.00	-2	7,689	-0.03%
2023/07/19	8.7	270.23	5	269.10	266.50	3.7	7,723	0.05%
2023/07/18	18.6	275.27	17.9	271.47	275.50	0.6	7,678	0.01%
2023/07/17	0.1	264.23	1.1	264.83	262.50	-1.1	7,491	-0.01%
2023/07/14	1.1	270.08	4.1	266.81	266.00	-3	7,540	-0.04%
2023/07/13	6.2	263.06	12.3	264.25	264.50	-6.1	7,468	-0.08%
2023/07/12	3.4	252.20	2	251.00	254.50	1.4	7,352	0.02%
2023/07/11	1.3	245.35	1.1	247.42	247.00	0.1	7,336	0.00%
2023/07/10	6.9	244.67	1	244.50	243.50	5.9	7,441	0.08%
2023/07/07	5.4	248.71	2.1	249.33	246.50	3.2	7,447	0.04%
2023/07/06	13.3	258.43	4	258.50	255.50	9.3	7,352	0.13%
2023/07/05	0.1	264.17	1	264.00	261.50	-0.9	7,356	-0.01%
2023/07/04	12.2	263.05	5	263.10	262.00	7.2	7,334	0.10%
2023/07/03	0.2	269.57	5.1	269.41	270.00	-4.8	7,384	-0.07%
2023/06/30	0.1	264.97	0	0.00	264.00	0.1	7,531	0.00%
2023/06/29	4.1	263.02	0	0.00	262.50	4.1	7,637	0.05%
2023/06/28	8.2	264.61	3	269.33	262.00	5.2	7,679	0.07%
2023/06/27	9.5	270.16	4	274.62	268.50	5.5	7,779	0.07%
2023/06/26	1.4	275.99	1.1	275.05	275.00	0.3	7,818	0.00%
2023/06/21	1	280.50	0	0.00	278.00	1	8,025	0.01%
2023/06/20	2.6	281.58	3.8	282.50	281.50	-1.2	8,127	-0.02%
2023/06/19	2.6	277.83	6	279.50	278.00	-3.4	8,249	-0.04%
2023/06/16	18.1	278.76	15	280.73	279.50	3.1	8,322	0.04%
2023/06/15	13.8	282.87	12.2	284.13	281.00	1.6	8,296	0.02%
2023/06/14	7.9	294.13	39.5	295.00	293.50	-31.6	8,249	-0.38%
2023/06/13	4.7	291.37	8.4	292.35	293.00	-3.7	8,253	-0.04%
2023/06/12	3.1	282.95	16.3	284.31	286.00	-13.1	8,243	-0.16%
2023/06/09	13	283.31	6	283.25	284.50	7	8,308	0.08%
2023/06/08	9.8	282.62	5	283.00	282.00	4.8	8,401	0.06%
2023/06/07	36.9	292.12	15.4	292.31	290.00	21.5	8,463	0.25%
2023/06/06	13.6	298.74	10	298.00	296.50	3.6	8,514	0.04%
2023/06/05	0.4	305.91	14.6	306.05	305.00	-14.2	8,504	-0.17%
2023/06/02	13.1	303.93	9.3	306.02	308.00	3.7	8,495	0.04%
2023/06/01	10.1	299.05	11.1	300.95	298.50	-1	8,464	-0.01%
2023/05/31	8.2	299.75	9.3	299.90	303.00	-1.2	8,667	-0.01%
2023/05/30	14.5	294.53	14	296.04	294.00	0.5	8,725	0.01%
2023/05/29	19.2	303.64	16	305.87	302.50	3.2	8,686	0.04%
2023/05/26	23.1	306.21	44	307.46	303.00	-20.9	8,597	-0.24%
2023/05/25	40.6	303.85	32.1	300.91	302.50	8.5	8,464	0.10%
2023/05/24	19.6	288.74	18	288.67	292.00	1.5	8,223	0.02%
2023/05/23	7.1	288.30	14.2	285.70	289.00	-7.1	8,138	-0.09%
2023/05/22	26.8	283.71	7	282.57	281.50	19.8	8,079	0.24%
2023/05/19	7.1	291.76	15.4	290.50	293.00	-8.3	7,965	-0.10%
2023/05/18	14.1	289.09	9	288.95	285.50	5.1	7,929	0.06%
2023/05/17	25.1	288.03	14.3	288.97	286.50	10.8	7,927	0.14%
2023/05/16	15.1	288.18	16.3	289.56	288.50	-1.1	7,854	-0.01%
2023/05/15	10.2	283.21	8.1	285.65	281.00	2.1	7,773	0.03%
2023/05/12	8.2	283.53	25	281.69	287.00	-16.8	7,789	-0.22%
2023/05/11	10.1	281.39	9.1	283.50	278.00	1	7,758	0.01%
2023/05/10	16.2	283.49	10.1	283.29	282.50	6.1	7,761	0.08%
2023/05/09	15.3	285.59	24.4	286.10	287.50	-9.1	7,767	-0.12%
2023/05/08	12	282.91	20.8	283.92	281.00	-8.8	7,773	-0.11%
2023/05/05	10.1	275.70	12.6	276.77	277.50	-2.5	7,758	-0.03%
2023/05/04	12.4	271.23	13	269.69	272.50	-0.6	7,857	-0.01%
2023/05/03	11.1	277.51	6	276.09	276.00	5.1	7,900	0.06%
2023/05/02	8	276.87	10.5	278.12	277.50	-2.5	7,915	-0.03%
2023/04/28	12.1	275.04	19.1	274.63	274.50	-7.1	7,942	-0.09%
2023/04/27	7	264.79	6	265.58	266.50	1	7,815	0.01%
2023/04/26	7.6	263.95	12	263.88	269.00	-4.4	7,812	-0.06%
2023/04/25	16.4	263.64	17.5	268.51	258.00	-1.1	7,838	-0.01%
2023/04/24	2.1	265.29	5	267.29	268.50	-2.9	7,743	-0.04%
2023/04/21	13.3	260.11	9	258.56	260.00	4.3	7,734	0.06%
2023/04/20	6	257.08	6	255.25	255.00	0	7,732	0.00%
2023/04/19	18.6	256.66	6	259.92	254.00	12.6	7,858	0.16%
2023/04/18	5	266.50	7	263.07	263.00	-2	7,907	-0.03%
2023/04/17	6.1	264.87	6.1	263.02	264.50	0	8,079	0.00%
2023/04/14	9.2	262.66	8.2	264.86	263.00	1	8,253	0.01%
2023/04/13	26.2	267.22	7.5	269.26	264.00	18.7	8,265	0.23%
2023/04/12	10.5	273.26	10.1	273.75	274.50	0.5	8,201	0.01%
2023/04/11	8.1	276.11	6.1	274.69	274.00	2.1	8,246	0.03%
2023/04/10	6.3	275.41	9.4	273.05	275.50	-3.2	8,270	-0.04%
2023/04/07	7.2	275.27	3	274.67	274.00	4.2	8,272	0.05%
2023/04/06	13.6	274.18	8	273.75	274.50	5.6	8,283	0.07%
2023/03/31	41.2	284.78	38.2	283.56	283.00	3	8,310	0.04%
2023/03/30	12	279.46	17.4	279.74	281.00	-5.4	8,315	-0.06%
2023/03/29	12.1	274.32	17	272.56	272.00	-4.9	8,478	-0.06%
2023/03/28	17	279.38	10.1	276.50	273.50	7	8,836	0.08%
2023/03/27	20	285.50	20.5	285.27	285.50	-0.5	8,862	-0.01%
2023/03/24	17.1	286.09	23.1	286.53	286.50	-6	9,014	-0.07%
2023/03/23	8.4	277.19	17.1	277.78	280.50	-8.7	8,871	-0.10%
2023/03/22	18.1	275.72	16.2	276.02	275.50	1.9	8,921	0.02%
2023/03/21	9	267.61	9	269.00	269.00	0	8,944	0.00%
2023/03/20	6	264.00	6.3	264.03	262.50	-0.3	8,933	0.00%
2023/03/17	8	261.19	17	262.82	261.00	-9	9,094	-0.10%
2023/03/16	10.3	259.50	10	259.65	259.00	0.3	9,229	0.00%
2023/03/15	7	260.71	3.2	262.25	259.50	3.8	9,580	0.04%
2023/03/14	41.3	262.08	33	260.64	260.00	8.3	9,712	0.09%
2023/03/13	16.3	260.02	21.8	261.45	266.00	-5.5	9,889	-0.06%
2023/03/10	17.4	262.45	16.2	265.19	260.00	1.1	9,931	0.01%
2023/03/09	33.2	266.03	24.1	266.58	266.50	9.1	10,174	0.09%
2023/03/08	9.1	261.19	11.8	260.30	263.00	-2.6	10,063	-0.03%
2023/03/07	21.1	258.78	24	257.56	258.50	-2.9	10,084	-0.03%
2023/03/06	12.7	261.91	15.1	261.90	261.00	-2.4	10,128	-0.02%
2023/03/03	29.1	260.36	28.9	260.27	259.00	0.2	10,261	0.00%
2023/03/02	11.3	244.70	15.5	246.95	250.50	-4.2	10,165	-0.04%
2023/03/01	9.3	235.05	7	240.21	240.50	2.3	10,116	0.02%
2023/02/24	12.1	236.60	13	238.65	235.00	-0.9	10,158	-0.01%
2023/02/23	3	242.33	6	241.26	243.00	-3	10,183	-0.03%
2023/02/22	8	240.75	8	241.25	240.00	0	10,408	0.00%
2023/02/21	7	247.07	11	245.05	247.00	-4	10,602	-0.04%
2023/02/20	11.2	245.02	5	245.90	244.00	6.2	10,845	0.06%
2023/02/17	3.4	244.77	4	244.88	245.50	-0.7	11,153	-0.01%
2023/02/16	17	245.88	18	246.61	247.50	-1	11,793	-0.01%
2023/02/15	18.2	238.68	17	239.15	244.00	1.2	11,900	0.01%
2023/02/14	7.4	238.90	11	238.64	238.50	-3.7	11,952	-0.03%
2023/02/13	6.2	234.91	4	235.63	233.00	2.2	12,322	0.02%
2023/02/10	9.2	238.27	8	238.81	237.00	1.2	12,572	0.01%
2023/02/09	5.2	243.00	5.3	243.34	243.00	-0.1	12,694	0.00%
2023/02/08	31.6	244.14	7.1	244.29	244.00	24.5	12,976	0.19%
2023/02/07	6	244.41	6.2	241.73	244.00	-0.2	13,058	0.00%
2023/02/06	14.8	241.47	12	242.16	239.00	2.7	13,207	0.02%
2023/02/03	17.1	259.35	12.4	257.33	255.00	4.7	13,161	0.04%
2023/02/02	6.4	259.49	11	258.77	264.50	-4.6	13,207	-0.04%
2023/02/01	17.3	254.83	25.1	255.26	255.50	-7.7	13,225	-0.06%
2023/01/31	5.3	243.25	4	246.00	243.00	1.3	13,197	0.01%
2023/01/30	5.1	245.20	16.1	243.07	246.00	-11	13,404	-0.08%
2023/01/17	6	234.08	6.3	232.99	234.50	-0.3	13,495	0.00%
2023/01/16	32.1	234.34	32.5	233.27	233.00	-0.5	13,839	0.00%
2023/01/13	12	233.50	13	234.77	230.00	-1	14,000	-0.01%
2023/01/12	16	234.97	5.3	234.31	232.00	10.7	14,152	0.08%
2023/01/11	16	237.25	15	234.37	234.00	1	14,447	0.01%
2023/01/10	5	232.91	4	234.36	236.50	1	14,660	0.01%
2023/01/09	2.5	232.89	8.1	234.24	236.00	-5.6	14,843	-0.04%
2023/01/06	22.5	223.66	19	224.05	227.50	3.5	14,819	0.02%
2023/01/05	42.3	222.89	33.1	220.65	219.50	9.2	14,815	0.06%
2023/01/04	48.1	225.34	67	225.14	223.00	-18.9	14,728	-0.13%
2023/01/03	23	232.13	22	230.61	233.00	1	14,662	0.01%
2022/12/30	47	230.15	25	228.66	227.00	22	14,732	0.15%
2022/12/29	23.2	230.38	33	230.35	231.00	-9.8	14,768	-0.07%
2022/12/28	12	232.58	10	236.10	231.50	2	14,913	0.01%
2022/12/27	13	241.35	14	238.43	238.00	-1	15,074	-0.01%
2022/12/26	15	237.33	19	238.32	237.00	-4	15,149	-0.03%
2022/12/23	11	241.64	8.1	239.13	242.00	2.9	15,276	0.02%
2022/12/22	23.1	238.78	23	241.42	243.00	0.1	15,283	0.00%
2022/12/21	57.3	237.27	54.1	236.15	237.00	3.2	15,279	0.02%
2022/12/20	30.4	240.62	35.3	243.96	241.50	-4.8	15,189	-0.03%
2022/12/19	12.5	259.08	14.2	256.95	257.00	-1.7	14,930	-0.01%
2022/12/16	42.2	261.78	48	260.69	260.00	-5.8	14,855	-0.04%
2022/12/15	27.5	273.37	32	272.63	274.00	-4.5	14,757	-0.03%
2022/12/14	28	272.52	37	272.69	274.00	-9	14,743	-0.06%
2022/12/13	26	272.38	25	273.52	270.00	1	14,790	0.01%
2022/12/12	11.2	280.60	6	280.18	281.00	5.2	14,675	0.04%
2022/12/09	35.3	285.34	30.1	286.96	281.50	5.2	14,751	0.04%
2022/12/08	21.3	283.29	19.1	284.33	287.00	2.1	14,641	0.01%
2022/12/07	34.6	286.89	38.1	284.55	278.50	-3.4	14,622	-0.02%
2022/12/06	15.2	310.53	13.8	306.74	304.50	1.4	14,293	0.01%
2022/12/05	42.3	308.16	29.3	308.06	310.50	12.9	14,155	0.09%
2022/12/02	37.4	291.66	29.2	291.24	295.50	8.2	13,957	0.06%
2022/12/01	17.4	290.17	20.2	288.38	286.50	-2.8	13,977	-0.02%
2022/11/30	4.1	267.96	2	270.00	269.50	2.1	13,656	0.02%
2022/11/29	2.2	268.54	4	268.12	267.00	-1.9	13,768	-0.01%
2022/11/28	4	271.25	5.1	273.24	273.00	-1.1	13,889	-0.01%
2022/11/25	27.2	274.74	26.2	272.57	271.00	1	14,066	0.01%
2022/11/24	18.1	264.45	26.1	267.21	270.00	-8.1	13,891	-0.06%
2022/11/23	12.3	261.75	9	259.11	259.00	3.3	13,814	0.02%
2022/11/22	17.2	261.38	16	261.84	262.00	1.2	13,857	0.01%
2022/11/21	11.2	261.23	15	261.27	261.00	-3.8	13,867	-0.03%
2022/11/18	33.1	262.80	33	260.45	258.00	0.1	13,855	0.00%
2022/11/17	30	270.77	18	268.09	267.50	12	13,777	0.09%
2022/11/16	24	268.08	26.1	270.80	272.50	-2.1	13,810	-0.01%
2022/11/15	33.1	265.60	33.2	267.39	270.50	-0.1	13,909	0.00%
2022/11/14	67.1	267.15	71.2	262.98	263.00	-4.2	13,834	-0.03%
2022/11/11	4	256.50	18.2	256.50	256.50	-14.2	13,368	-0.11%
2022/11/10	33	232.71	19.1	233.47	233.50	13.9	13,309	0.10%
2022/11/09	42.2	230.48	57.7	230.68	234.50	-15.4	13,340	-0.12%
2022/11/08	34	222.01	19.2	220.81	219.00	14.9	13,260	0.11%
2022/11/07	18.1	216.36	53.2	216.78	214.50	-35.1	13,156	-0.27%
2022/11/04	29.1	213.06	34	214.53	217.00	-4.9	13,147	-0.04%
2022/11/03	29	215.76	16.3	215.73	217.00	12.7	12,958	0.10%
2022/11/02	40.2	212.86	28	212.36	217.50	12.2	12,985	0.09%
2022/11/01	33	209.94	29	210.33	208.50	4	12,849	0.03%
2022/10/31	33.1	212.40	23	211.80	211.50	10.1	12,874	0.08%
2022/10/28	15	207.77	22.1	208.68	208.50	-7.1	12,879	-0.06%
2022/10/27	12	204.92	12.1	204.06	207.00	-0.1	12,750	0.00%
2022/10/26	35	201.96	24	201.90	199.50	11	12,741	0.09%
2022/10/25	33.3	208.17	36	208.03	207.00	-2.7	12,665	-0.02%
2022/10/24	32	207.70	37.1	208.11	207.50	-5.1	12,654	-0.04%
2022/10/21	23	200.02	25	198.44	195.00	-2	12,710	-0.02%
2022/10/20	25	198.38	67	197.25	199.50	-42	12,735	-0.33%
2022/10/19	45	206.75	46	205.67	205.00	-1	12,665	-0.01%
2022/10/18	72.3	200.17	27	200.50	201.00	45.3	12,497	0.36%
2022/10/17	85	191.48	49.1	191.00	195.00	35.9	12,474	0.29%
2022/10/14	11	193.50	11	193.95	195.50	0	12,509	0.00%
2022/10/13	26	182.29	28	182.43	178.00	-2	12,619	-0.02%
2022/10/12	21	189.45	20	189.73	189.00	1	12,571	0.01%
2022/10/11	30.1	191.22	60	193.01	187.50	-29.9	12,616	-0.24%
2022/10/07	19	204.45	27.1	203.97	204.00	-8.1	12,604	-0.06%
2022/10/06	18.3	203.01	21.1	202.67	207.00	-2.8	12,628	-0.02%
2022/10/05	32.1	201.83	24.1	202.38	200.50	8	12,668	0.06%
2022/10/04	17	195.56	16	196.19	198.00	1	12,570	0.01%
2022/10/03	8	189.63	18.7	187.83	188.50	-10.7	12,519	-0.09%
2022/09/30	53	188.46	76	183.45	189.00	-23	12,630	-0.18%
2022/09/29	31	187.42	12.2	188.87	186.00	18.8	12,684	0.15%
2022/09/28	17.1	190.59	25	191.52	187.00	-7.9	12,715	-0.06%
2022/09/27	18.2	196.71	8.2	195.26	200.00	10	12,759	0.08%
2022/09/26	14	197.00	27	197.44	193.00	-13	12,737	-0.10%
2022/09/23	16.2	206.22	12.2	207.32	205.00	4	12,722	0.03%
2022/09/22	22.3	208.07	25	208.00	207.00	-2.7	12,698	-0.02%
2022/09/21	16.1	216.81	12	217.29	216.00	4.1	12,641	0.03%
2022/09/20	19.3	218.88	16.2	219.78	220.50	3.1	12,644	0.02%
2022/09/19	4.3	223.16	7	222.29	222.00	-2.8	12,513	-0.02%
2022/09/16	118	223.06	221.3	221.74	221.50	-103.3	12,492	-0.83%	大買/大賣/鉅額交易
2022/09/15	34.4	228.52	36	232.13	228.00	-1.6	12,403	-0.01%
2022/09/14	162.3	229.82	54.1	228.33	229.50	108.2	12,408	0.87%	大買/鉅額交易
2022/09/13	8.2	241.78	7	246.21	240.00	1.2	12,285	0.01%
2022/09/12	12	247.17	11	248.64	246.50	1	12,262	0.01%
2022/09/08	50.1	242.48	49.1	241.38	242.00	0.9	12,336	0.01%
2022/09/07	30.1	242.54	29	241.40	242.00	1.1	12,397	0.01%
2022/09/06	17.5	251.21	13	252.50	250.50	4.5	12,319	0.04%
2022/09/05	18.1	249.15	19.1	250.63	247.50	-0.9	12,305	-0.01%
2022/09/02	45.2	245.99	67.2	245.34	243.00	-22	12,206	-0.18%
2022/09/01	44.8	251.42	28.7	251.15	244.50	16.1	12,032	0.13%
2022/08/31	61.1	269.21	61.1	265.56	270.50	0	11,794	0.00%
2022/08/30	11.6	267.57	32	266.25	267.50	-20.5	11,767	-0.17%
2022/08/29	26.1	261.22	7.5	263.97	266.50	18.6	11,715	0.16%
2022/08/26	52.1	281.65	29.1	281.27	278.00	22.9	11,605	0.20%
2022/08/25	19	275.53	26.1	275.54	276.00	-7.1	11,562	-0.06%
2022/08/24	53	271.88	47	270.52	270.00	6	11,603	0.05%
2022/08/23	60.3	279.98	32	277.94	274.00	28.3	11,453	0.25%
2022/08/22	95.3	294.16	87.2	294.82	288.00	8.1	11,245	0.07%
2022/08/19	30.3	288.60	68.1	288.12	295.00	-37.8	10,925	-0.35%
2022/08/18	111.1	274.48	125.1	278.31	281.50	-14	10,763	-0.13%	大買/大賣/
2022/08/17	47.1	278.92	28.1	279.18	278.00	19	10,705	0.18%
2022/08/16	61.1	280.33	40	279.91	277.00	21.1	10,591	0.20%
2022/08/15	71.3	273.58	32.6	278.87	282.00	38.7	10,432	0.37%
2022/08/12	23	258.72	16.4	259.10	261.50	6.7	10,094	0.07%
2022/08/11	53	254.65	64.3	254.59	254.00	-11.3	9,930	-0.11%
2022/08/10	62.4	248.01	65.2	249.43	245.50	-2.8	9,778	-0.03%
2022/08/09	28	249.23	14	250.04	249.00	14	9,654	0.14%
2022/08/08	26	242.35	26.1	243.03	246.50	0	9,525	0.00%
2022/08/05	25	243.72	45.3	243.78	244.00	-20.3	9,468	-0.21%
2022/08/04	16.2	235.12	19	235.84	234.50	-2.8	9,353	-0.03%
2022/08/03	19	235.60	20	234.80	234.00	-1	9,176	-0.01%
2022/08/02	64	236.95	61	235.16	238.00	3	9,128	0.03%
2022/08/01	105.1	239.89	109.4	240.01	243.50	-4.2	8,992	-0.05%	大買/大賣/
2022/07/29	23.3	242.58	22	243.55	240.50	1.3	8,840	0.01%
2022/07/28	35.3	245.83	29	246.81	238.50	6.3	8,673	0.07%
2022/07/27	39	258.72	40.5	257.61	263.50	-1.5	8,248	-0.02%
2022/07/26	17.3	260.20	13	262.62	254.50	4.3	7,993	0.05%
2022/07/25	20.7	279.31	19	274.38	272.00	1.6	7,811	0.02%
2022/07/22	26	283.67	18.1	282.23	278.50	7.9	7,679	0.10%
2022/07/21	30	274.87	22.1	278.53	282.00	7.9	7,498	0.11%
2022/07/20	22	265.93	58.1	265.54	266.50	-36.1	7,230	-0.50%
2022/07/19	9	255.56	6	256.00	253.00	3	7,063	0.04%
2022/07/18	20	258.05	21	258.10	259.00	-1	7,012	-0.01%
2022/07/15	15	249.30	19	249.68	253.50	-4	6,872	-0.06%
2022/07/14	20	242.30	17.8	241.50	247.00	2.2	6,744	0.03%
2022/07/13	16.1	246.49	23.1	248.85	242.00	-7	6,583	-0.11%
2022/07/12	22	240.20	24	240.38	238.50	-2	6,465	-0.03%
2022/07/11	28.2	252.74	24	252.63	248.50	4.2	6,373	0.07%
2022/07/08	31.1	261.53	41.1	258.66	262.00	-9.9	6,216	-0.16%
2022/07/07	63.1	250.89	31.1	245.26	251.50	31.9	5,992	0.53%
2022/07/06	22.1	246.38	32.1	246.61	243.00	-10	5,833	-0.17%
2022/07/05	20	244.47	25	245.25	247.00	-5	5,761	-0.09%
2022/07/04	32	247.49	28	252.97	244.00	4	5,570	0.07%
2022/07/01	9.1	248.73	6	255.42	244.00	3.1	5,428	0.06%
2022/06/30	3.2	262.77	14	273.46	260.50	-10.8	5,294	-0.20%
2022/06/29	33.1	275.08	11	274.64	273.50	22.1	5,213	0.42%
2022/06/28	5.1	302.56	3	297.33	289.50	2.1	5,134	0.04%
2022/06/27	19.6	311.24	19.1	312.49	312.50	0.5	5,099	0.01%
2022/06/24	3	289.83	4	286.50	284.50	-1	5,038	-0.02%
2022/06/23	7.1	290.48	10	290.65	286.50	-2.9	4,981	-0.06%
2022/06/22	10.2	299.79	10	300.00	294.00	0.2	4,931	0.00%
2022/06/21	11.1	310.02	9.1	308.74	314.00	2	4,846	0.04%
2022/06/20	3	308.00	26	306.85	299.00	-23	4,812	-0.48%
2022/06/17	34	314.68	6	315.50	316.00	28	4,736	0.59%
2022/06/16	7.4	323.27	16.2	323.20	316.00	-8.8	4,613	-0.19%
2022/06/15	5.3	328.94	4.7	328.62	329.50	0.6	4,489	0.01%
2022/06/14	7.1	340.79	8.2	343.08	343.00	-1.1	4,421	-0.02%
2022/06/13	8.2	345.64	8	346.56	345.00	0.2	4,377	0.00%
2022/06/10	6.3	363.25	8.5	360.88	365.00	-2.2	4,379	-0.05%
2022/06/09	14	372.54	15	373.83	372.00	-1	4,350	-0.02%
2022/06/08	8	370.00	4.1	365.80	365.00	4	4,333	0.09%
2022/06/07	6.4	367.19	5	368.60	367.50	1.4	4,335	0.03%
2022/06/06	5	376.60	4	374.63	373.00	1	4,331	0.02%
2022/06/02	5.4	366.23	5.2	369.02	372.00	0.2	4,373	0.00%
2022/06/01	8.6	374.39	3	378.67	371.00	5.6	4,385	0.13%
2022/05/31	2	392.50	2	391.76	394.50	0	4,295	0.00%
2022/05/30	2.1	392.58	3	392.31	395.00	-1	4,324	-0.02%
2022/05/27	1	375.50	1	375.00	376.50	0	4,282	0.00%
2022/05/26	3.7	370.88	3	378.33	368.00	0.7	4,372	0.02%
2022/05/25	14	376.28	14	379.93	381.00	0	4,314	0.00%
2022/05/24	12	389.08	8	394.38	380.00	4	4,219	0.10%
2022/05/23	4	398.63	4	400.88	397.50	0	4,195	0.00%
2022/05/20	4.1	403.73	1	401.50	401.50	3.1	4,207	0.07%
2022/05/19	3	400.50	2.2	403.95	407.50	0.8	4,241	0.02%
2022/05/18	7	414.06	4	413.50	414.00	3	4,263	0.07%
2022/05/17	6	405.91	5	406.40	407.50	1	4,259	0.02%
2022/05/16	5	408.70	7.1	410.72	401.00	-2.1	4,301	-0.05%
2022/05/13	3	391.50	5	393.30	398.00	-2	4,277	-0.05%
2022/05/12	8.2	385.37	8	387.50	381.00	0.2	4,265	0.00%
2022/05/11	6.1	396.73	4	397.38	391.00	2.1	4,229	0.05%
2022/05/10	4	396.79	3.2	402.91	404.00	0.8	4,228	0.02%
2022/05/09	5	400.80	5	398.70	395.00	0	4,273	0.00%
2022/05/06	7	399.21	3	400.17	401.50	4	4,351	0.09%
2022/05/05	5.1	417.20	9	416.78	418.00	-4	4,332	-0.09%
2022/05/04	5	402.80	5	402.40	398.50	0	4,312	0.00%
2022/05/03	4	401.25	4	401.49	399.50	0	4,350	0.00%
2022/04/29	3	405.17	15	405.70	404.00	-12	4,417	-0.27%
2022/04/28	3	399.83	6	398.17	395.00	-3	4,424	-0.07%
2022/04/27	5	390.20	7	390.00	409.00	-2	4,415	-0.05%
2022/04/26	5	409.49	5	408.30	406.00	0	4,382	0.00%
2022/04/25	7.2	407.09	13	410.92	406.50	-5.8	4,401	-0.13%
2022/04/22	27.3	439.31	25	443.28	434.50	2.3	4,379	0.05%
2022/04/21	7.3	462.34	4	461.26	462.50	3.2	4,380	0.07%
2022/04/20	5	455.90	7	456.07	458.50	-2	4,406	-0.05%
2022/04/19	4	451.25	2	449.25	449.00	2	4,421	0.05%
2022/04/18	14.5	438.48	16.1	437.10	440.50	-1.6	4,468	-0.03%
2022/04/15	5.5	447.22	5	447.30	441.00	0.5	4,550	0.01%
2022/04/14	2.3	470.30	2.1	467.05	467.00	0.2	4,539	0.00%
2022/04/13	3.2	461.10	1	464.97	466.00	2.2	4,553	0.05%
2022/04/12	4.4	454.87	3	455.00	454.00	1.4	4,575	0.03%
2022/04/11	44.9	478.21	34	483.29	455.00	10.9	4,551	0.24%
2022/04/08	6.2	506.60	13	499.48	498.00	-6.8	4,520	-0.15%
2022/04/07	25	514.12	25	516.43	509.00	0	4,488	0.00%
2022/04/06	1.3	510.16	2	515.00	516.00	-0.8	4,446	-0.02%
2022/04/01	6.1	519.70	1.4	523.14	526.00	4.7	4,428	0.10%
2022/03/31	1	525.00	3	523.33	524.00	-2	4,442	-0.05%
2022/03/30	6	536.67	5.2	536.54	537.00	0.8	4,433	0.02%
2022/03/29	2	519.48	3	516.33	522.00	-1	4,437	-0.02%
2022/03/28	1	510.97	1	514.00	511.00	0	4,429	0.00%
2022/03/25	2.1	511.97	4	519.00	518.00	-1.9	4,437	-0.04%
2022/03/24	2	511.50	0	0.00	508.00	2	4,422	0.05%
2022/03/23	3	514.67	6.5	513.62	514.00	-3.5	4,439	-0.08%
2022/03/22	2	491.02	1.1	492.19	490.00	1	4,435	0.02%
2022/03/21	2	489.25	1	490.00	488.50	1	4,483	0.02%
2022/03/18	2.1	481.41	1	480.50	480.50	1.1	4,509	0.02%
2022/03/17	4.1	487.07	5.5	486.98	489.50	-1.4	4,508	-0.03%
2022/03/16	1	459.49	2	459.50	460.00	-1	4,481	-0.02%
2022/03/15	3.9	460.45	1.1	466.87	458.50	2.8	4,464	0.06%
2022/03/14	0.5	484.26	0.2	483.50	485.00	0.3	4,419	0.01%
2022/03/11	2.3	489.87	1	500.00	489.00	1.3	4,433	0.03%
2022/03/10	8	501.75	7	499.29	498.50	1	4,467	0.02%
2022/03/09	1	481.02	0.1	487.25	486.50	0.9	4,471	0.02%
2022/03/08	4.6	495.82	3	485.00	475.50	1.6	4,524	0.03%
2022/03/07	22.6	507.85	30.1	503.46	494.50	-7.5	4,516	-0.17%
2022/03/04	2.2	537.90	4	543.75	547.00	-1.9	4,550	-0.04%
2022/03/03	9.1	550.12	8	547.88	535.00	1.1	4,564	0.02%
2022/03/02	1	534.06	2	545.00	548.00	-1	4,631	-0.02%
2022/03/01	29	543.86	17.6	547.46	539.00	11.5	4,670	0.25%
2022/02/25	17.1	528.28	11.3	531.73	524.00	5.8	4,634	0.12%
2022/02/24	13.2	519.79	10	519.80	512.00	3.2	4,608	0.07%
2022/02/23	2	526.00	7	526.43	529.00	-5	4,578	-0.11%
2022/02/22	2.2	522.69	2.1	522.57	521.00	0.1	4,598	0.00%
2022/02/21	9.5	536.78	9	537.56	533.00	0.5	4,628	0.01%
2022/02/18	3	524.48	6.6	532.95	536.00	-3.5	4,626	-0.08%
2022/02/17	4.1	526.66	5.1	526.94	525.00	-1	4,648	-0.02%
2022/02/16	2	523.55	1	524.91	528.00	1	4,739	0.02%
2022/02/15	2	504.00	3.1	504.38	502.00	-1.1	4,807	-0.02%
2022/02/14	4.3	499.67	3	496.00	496.00	1.3	4,926	0.03%
2022/02/11	2.2	517.98	2	515.00	514.00	0.2	5,001	0.00%
2022/02/10	2	515.53	5	527.00	516.00	-3	5,059	-0.06%
2022/02/09	2	517.52	1.4	521.43	526.00	0.6	5,105	0.01%
2022/02/08	1.1	506.87	2.1	505.03	506.00	-0.9	5,149	-0.02%
2022/02/07	3	477.50	1.3	477.35	478.00	1.7	5,192	0.03%
2022/01/26	6.2	477.21	9	481.00	472.00	-2.8	5,269	-0.05%
2022/01/25	8.3	484.46	5.1	478.37	477.00	3.2	5,410	0.06%
2022/01/24	7.4	492.53	2	492.22	496.00	5.4	5,518	0.10%
2022/01/21	12.8	505.96	7	496.00	490.50	5.8	5,596	0.10%
2022/01/20	6	518.02	5	517.00	526.00	1	5,627	0.02%
2022/01/19	2.1	519.27	1.1	521.71	519.00	1	5,821	0.02%
2022/01/18	4	542.28	5.2	545.36	545.00	-1.2	5,860	-0.02%
2022/01/17	3	524.02	2.1	527.02	528.00	0.9	5,876	0.02%
2022/01/14	3.1	503.10	2	508.50	514.00	1.1	5,944	0.02%
2022/01/13	4	510.75	4	513.51	520.00	0	6,018	0.00%
2022/01/12	6.4	516.39	5	505.00	505.00	1.4	6,150	0.02%
2022/01/11	6.3	515.79	3.1	513.88	509.00	3.3	6,285	0.05%
2022/01/10	8.4	536.29	0	0.00	517.00	8.4	6,323	0.13%
2022/01/07	3.3	561.90	6.2	562.26	558.00	-2.9	6,329	-0.05%
2022/01/06	4.3	576.93	5	575.60	573.00	-0.7	6,406	-0.01%
2022/01/05	7.5	588.80	8	588.49	589.00	-0.5	6,501	-0.01%
2022/01/04	6.1	586.42	9	587.89	585.00	-2.9	6,518	-0.04%
2022/01/03	3	586.66	13.2	585.62	583.00	-10.1	6,579	-0.15%
2021/12/30	1	570.00	8	576.25	572.00	-7	6,628	-0.11%
2021/12/29	0	569.67	0	570.00	569.00	0	6,716	0.00%
2021/12/28	11	569.19	1.1	570.10	572.00	10	6,892	0.14%
2021/12/27	7.1	575.45	6	576.67	576.00	1	6,985	0.01%
2021/12/24	1.1	570.36	0.1	571.00	567.00	1.1	7,055	0.01%
2021/12/23	8	576.87	7	577.85	573.00	1	7,209	0.01%
2021/12/22	2	572.50	2	572.50	571.00	0	7,317	0.00%
2021/12/21	2	567.00	7	574.14	577.00	-5	7,389	-0.07%
2021/12/20	7.1	567.44	3.5	567.17	565.00	3.6	7,459	0.05%
2021/12/17	6.1	571.63	7.6	565.55	565.00	-1.5	7,547	-0.02%
2021/12/16	10.1	578.11	6.1	572.36	572.00	4	7,602	0.05%
2021/12/15	3.2	571.65	4.1	563.88	575.00	-1	7,603	-0.01%
2021/12/14	3.6	562.53	2	560.00	556.00	1.6	7,611	0.02%
2021/12/13	10	572.50	7.1	575.41	574.00	2.9	7,668	0.04%
2021/12/10	14.4	571.85	1.1	575.90	572.00	13.3	7,717	0.17%
2021/12/09	8	591.98	5	587.60	586.00	3	7,738	0.04%
2021/12/08	6	587.87	3	590.04	585.00	3	7,744	0.04%
2021/12/07	6.3	590.45	6	586.67	586.00	0.3	7,757	0.00%
2021/12/06	8.1	589.73	4	584.77	581.00	4.1	7,771	0.05%
2021/12/03	4.2	597.87	5.2	600.24	601.00	-0.9	7,856	-0.01%
2021/12/02	13.9	608.03	7	597.14	590.00	6.9	7,958	0.09%
2021/12/01	3.2	618.92	2.2	610.73	608.00	1	8,101	0.01%
2021/11/30	6	624.15	11.6	618.16	626.00	-5.5	8,105	-0.07%
2021/11/29	6	580.17	7	585.00	584.00	-1	8,059	-0.01%
2021/11/26	19.1	582.12	19.1	586.38	585.00	0	8,084	0.00%
2021/11/25	5	572.41	8.2	576.93	579.00	-3.2	8,020	-0.04%
2021/11/24	3	573.63	8.3	573.14	566.00	-5.3	8,127	-0.07%
2021/11/23	1	551.04	0	0.00	558.00	1	8,264	0.01%
2021/11/22	1	543.28	0.3	557.60	561.00	0.8	8,299	0.01%
2021/11/19	3	550.66	2	550.00	548.00	1	8,432	0.01%
2021/11/18	6.1	557.85	5	550.00	548.00	1.1	8,499	0.01%
2021/11/17	3.1	563.24	1.4	560.72	560.00	1.7	8,526	0.02%
2021/11/16	4.1	562.97	1.2	553.62	561.00	2.9	8,574	0.03%
2021/11/15	9.4	567.42	5	573.80	562.00	4.4	8,567	0.05%
2021/11/12	5.4	580.52	3	572.42	574.00	2.4	8,598	0.03%
2021/11/11	9.1	567.47	8.4	571.27	576.00	0.7	8,569	0.01%
2021/11/10	10	545.80	14.2	549.87	555.00	-4.2	8,532	-0.05%
2021/11/09	13.5	543.16	12	545.58	542.00	1.5	8,549	0.02%
2021/11/08	5.1	541.79	3	540.67	536.00	2.1	8,522	0.02%
2021/11/05	10	551.09	14.3	551.62	558.00	-4.3	8,506	-0.05%
2021/11/04	7.2	544.36	5	547.40	535.00	2.2	8,427	0.03%
2021/11/03	11.1	518.58	8.1	512.75	530.00	3	8,376	0.04%
2021/11/02	13	528.11	16.1	533.48	526.00	-3	8,331	-0.04%
2021/11/01	21.9	514.30	29.1	512.07	514.00	-7.2	8,267	-0.09%
2021/10/29	8	487.57	23.3	487.29	490.50	-15.3	8,313	-0.18%
2021/10/28	6.1	467.65	3	463.83	465.50	3.1	8,216	0.04%
2021/10/27	36	465.31	28.5	466.43	470.50	7.5	8,151	0.09%
2021/10/26	10	446.15	10	443.35	440.50	0	7,978	0.00%
2021/10/25	13.2	442.64	15	442.53	442.00	-1.8	8,045	-0.02%
2021/10/22	7	442.43	11	440.55	440.50	-4	8,096	-0.05%
2021/10/21	9.1	446.37	3.2	433.88	430.00	5.9	8,048	0.07%
2021/10/20	16.1	447.15	17	449.82	456.50	-0.9	8,036	-0.01%
2021/10/19	9.1	439.11	18.3	442.04	450.50	-9.2	7,971	-0.11%
2021/10/18	17	413.53	19	411.27	412.00	-2	7,845	-0.03%
2021/10/15	9	412.00	8	412.86	413.50	1	7,803	0.01%
2021/10/14	12	400.00	14	394.86	392.50	-2	7,727	-0.03%
2021/10/13	12.3	404.49	4	394.25	393.00	8.3	7,675	0.11%
2021/10/12	11	427.41	11	425.64	418.50	0	7,620	0.00%
2021/10/08	7	434.36	5.1	432.89	430.00	1.9	7,639	0.02%
2021/10/07	26.2	431.92	34.9	431.45	431.00	-8.7	7,595	-0.11%
2021/10/06	35.3	423.03	26.2	415.37	407.00	9.2	7,534	0.12%
2021/10/05	12	409.97	14	414.80	425.00	-2	7,507	-0.03%
2021/10/04	8.4	421.88	9	409.67	401.50	-0.6	7,422	-0.01%
2021/10/01	26.2	429.43	21.3	430.62	423.00	5	7,494	0.07%
2021/09/30	14	427.48	17	432.12	435.00	-3	7,545	-0.04%
2021/09/29	24.3	435.41	15	424.13	419.00	9.3	7,446	0.12%
2021/09/28	36.1	448.40	38.5	449.96	463.00	-2.4	7,375	-0.03%
2021/09/27	11	466.81	4	466.25	461.00	7	7,334	0.10%
2021/09/24	11	474.50	9.2	473.92	473.00	1.8	7,293	0.02%
2021/09/23	10	456.25	16.5	460.43	469.50	-6.5	7,221	-0.09%
2021/09/22	6.6	446.59	4.1	448.34	443.00	2.5	7,174	0.04%
2021/09/17	3	454.17	9.1	454.84	460.00	-6.1	7,178	-0.09%
2021/09/16	13	457.19	9.2	456.70	449.00	3.8	7,207	0.05%
2021/09/15	3.3	440.27	6.3	445.24	448.50	-3.1	7,272	-0.04%
2021/09/14	4	442.24	3	441.67	444.00	1	7,355	0.01%
2021/09/13	0.1	429.20	1.3	433.80	434.00	-1.2	7,539	-0.02%
2021/09/10	7.3	425.85	7	428.57	433.00	0.3	7,642	0.00%
2021/09/09	6.1	417.02	6	415.75	420.50	0.1	7,689	0.00%
2021/09/08	46.4	411.50	41	420.91	410.00	5.4	7,719	0.07%
2021/09/07	8	441.50	9	442.22	438.50	-1	7,636	-0.01%
2021/09/06	30	441.20	35.4	442.99	453.50	-5.4	7,514	-0.07%
2021/09/03	13	421.23	14	423.36	427.00	-1	7,378	-0.01%
2021/09/02	4	424.75	4	420.38	413.00	0	7,455	0.00%
2021/09/01	7	421.07	8.4	426.10	426.00	-1.4	7,564	-0.02%
2021/08/31	39	420.54	59	416.96	421.50	-20	7,632	-0.26%
2021/08/30	54.2	418.86	43	418.06	420.50	11.2	7,856	0.14%
2021/08/27	21	402.81	29	401.85	413.00	-8	7,882	-0.10%
2021/08/26	12.1	381.45	4	387.38	379.50	8.1	7,929	0.10%
2021/08/25	12	384.17	16.3	386.56	387.50	-4.2	7,950	-0.05%
2021/08/24	14.3	380.00	9	377.50	369.50	5.3	7,916	0.07%
2021/08/23	2.7	384.29	2.2	381.96	387.00	0.5	8,053	0.01%
2021/08/20	6	366.83	5	365.52	365.00	1	8,070	0.01%
2021/08/19	4.1	367.23	4.2	365.66	360.00	0	8,102	0.00%
2021/08/18	13.1	355.65	15.1	358.89	373.50	-2	8,165	-0.02%
2021/08/17	6.3	364.72	5	360.85	352.00	1.2	8,221	0.01%
2021/08/16	8.1	379.07	8.1	378.43	375.50	-0.1	8,285	0.00%
2021/08/13	33.2	384.42	4	389.19	380.00	29.2	8,408	0.35%
2021/08/12	15	398.26	5	396.95	400.50	10	8,396	0.12%
2021/08/11	8.1	394.40	13	386.81	385.00	-4.9	8,478	-0.06%
2021/08/10	7	404.50	19	398.87	401.00	-12	8,727	-0.14%
2021/08/09	16	414.40	10	410.95	402.50	6	9,021	0.07%
2021/08/06	16	408.94	22	408.16	416.00	-6	9,206	-0.07%
2021/08/05	8	403.83	19	409.56	414.50	-11	9,399	-0.12%
2021/08/04	32	409.97	27	411.09	396.00	5	9,662	0.05%
2021/08/03	6	398.83	8.1	402.13	405.50	-2.1	9,629	-0.02%
2021/08/02	6.1	393.08	2	391.27	389.50	4	9,681	0.04%
2021/07/30	4.2	409.53	3	409.96	397.00	1.2	9,818	0.01%
2021/07/29	12	408.71	12.3	413.04	416.00	-0.3	9,932	0.00%
2021/07/28	11.1	372.84	11.1	371.72	383.50	0	9,954	0.00%
2021/07/27	24	375.19	24.3	376.96	375.50	-0.3	10,059	0.00%
2021/07/26	18	385.53	13	385.77	385.50	5	10,058	0.05%
2021/07/23	13.5	400.77	5.1	413.02	391.50	8.5	10,051	0.08%
2021/07/22	5.1	423.77	6	424.17	427.50	-0.9	10,131	-0.01%
2021/07/21	2.3	416.10	0.1	411.00	409.00	2.1	10,227	0.02%
2021/07/20	7	424.43	7	424.00	418.50	0	10,396	0.00%
2021/07/19	2.5	423.33	0	0.00	420.00	2.5	10,432	0.02%
2021/07/16	2	425.25	4.1	429.66	436.00	-2.1	10,488	-0.02%
2021/07/15	2.7	419.16	12.1	420.35	419.50	-9.4	10,505	-0.09%
2021/07/14	10.2	429.80	12.3	429.58	434.00	-2	10,527	-0.02%
2021/07/13	7.1	432.61	9	432.11	420.00	-1.9	10,581	-0.02%
2021/07/12	13	426.85	12.1	426.80	428.00	0.9	10,654	0.01%
2021/07/09	12	420.88	14	421.75	418.00	-2	10,783	-0.02%
2021/07/08	36.1	427.31	31.2	428.94	419.00	4.9	10,861	0.05%
2021/07/07	34.2	423.92	58	421.72	424.50	-23.8	10,779	-0.22%
2021/07/06	16	403.47	17.1	407.87	407.50	-1.1	10,703	-0.01%
2021/07/05	20.1	398.65	28.3	401.99	406.00	-8.2	10,729	-0.08%
2021/07/02	10.1	391.33	10.5	391.32	391.50	-0.3	10,733	0.00%
2021/07/01	6.5	377.40	16	378.29	379.00	-9.5	10,827	-0.09%
2021/06/30	3	384.67	5	387.79	389.50	-2	10,896	-0.02%
2021/06/29	1.1	390.42	1	390.04	389.00	0	11,072	0.00%
2021/06/28	3.1	395.09	4.2	394.45	387.50	-1.1	11,215	-0.01%
2021/06/25	14.3	404.27	11	394.73	393.00	3.2	11,430	0.03%
2021/06/24	32.2	406.44	28	408.99	402.50	4.1	11,444	0.04%
2021/06/23	15.1	395.71	16	393.51	394.00	-1	11,434	-0.01%
2021/06/22	21.1	373.82	29.2	374.48	387.00	-8.1	11,496	-0.07%
2021/06/21	19.1	364.88	20.1	366.88	358.50	-1	11,504	-0.01%
2021/06/18	14.1	360.28	9.3	360.69	359.50	4.8	11,641	0.04%
2021/06/17	3	345.98	6	350.25	354.50	-3	11,625	-0.03%
2021/06/16	3.1	346.82	4	345.13	340.50	-0.9	11,770	-0.01%
2021/06/15	6	348.07	2	347.25	347.00	4	11,979	0.03%
2021/06/11	10	348.10	18	352.49	345.50	-8	12,086	-0.07%
2021/06/10	15	353.84	5	352.30	348.50	10	12,066	0.08%
2021/06/09	21	359.22	21	360.50	361.50	0	12,014	0.00%
2021/06/08	24	354.29	25	357.08	350.00	-1	12,086	-0.01%
2021/06/07	33.1	351.92	36	350.74	352.00	-3	12,149	-0.02%
2021/06/04	33	340.36	41.2	340.05	341.00	-8.2	12,164	-0.07%
2021/06/03	35.1	330.89	39.2	332.71	335.50	-4.1	12,286	-0.03%
2021/06/02	9.1	321.41	9	319.83	319.50	0.1	12,406	0.00%
2021/06/01	8.1	330.80	9	328.50	326.00	-0.9	12,809	-0.01%
2021/05/31	15	329.77	22.1	331.19	330.50	-7	12,903	-0.05%
2021/05/28	14.1	315.97	16.1	317.53	313.00	-2.1	12,973	-0.02%
2021/05/27	7	312.14	5	315.29	318.00	2	13,120	0.02%
2021/05/26	13	323.73	6.4	319.83	318.00	6.6	13,659	0.05%
2021/05/25	15.2	328.26	19.1	330.61	323.00	-3.9	13,888	-0.03%
2021/05/24	22.1	316.02	26.2	317.98	322.50	-4.1	14,179	-0.03%
2021/05/21	15	306.14	39.1	309.57	315.00	-24.1	14,241	-0.17%
2021/05/20	26	299.40	14	297.68	292.00	12	14,242	0.08%
2021/05/19	20.2	309.07	18.1	308.42	303.50	2.1	14,320	0.01%
2021/05/18	45	310.35	31.7	311.92	310.00	13.4	14,420	0.09%
2021/05/17	38.2	294.84	49	294.42	302.00	-10.8	14,416	-0.07%
2021/05/14	42.1	297.04	42.6	295.99	290.00	-0.6	14,577	0.00%
2021/05/13	35.2	283.44	42.1	270.16	283.50	-7	14,722	-0.05%
2021/05/12	35.4	267.53	73.2	264.17	268.50	-37.8	14,720	-0.26%
2021/05/11	24.2	283.06	22	289.41	279.50	2.2	14,604	0.02%
2021/05/10	6	318.52	4	314.25	307.00	2	14,629	0.01%
2021/05/07	7	310.43	16	313.04	318.00	-9	14,693	-0.06%
2021/05/06	37.5	296.27	21.5	302.04	305.00	16	14,811	0.11%
2021/05/05	8.6	311.91	5.1	300.89	289.00	3.5	14,962	0.02%
2021/05/04	11.1	303.10	53.1	303.65	308.00	-42	15,155	-0.28%
2021/05/03	25.4	307.03	11	300.23	298.50	14.4	15,361	0.09%
2021/04/29	25.3	317.78	26	317.98	318.50	-0.8	15,576	0.00%
2021/04/28	10	316.85	19.3	317.26	316.00	-9.3	15,722	-0.06%
2021/04/27	21.4	304.23	28.2	306.14	307.50	-6.8	15,651	-0.04%
2021/04/26	58.4	311.90	17	320.88	305.50	41.4	15,604	0.27%
2021/04/23	12	323.96	36.2	323.32	324.50	-24.2	15,471	-0.16%
2021/04/22	31	322.34	23.1	320.93	315.50	7.9	15,551	0.05%
2021/04/21	43.1	322.24	37.1	317.88	316.00	6	15,609	0.04%
2021/04/20	52.1	319.16	34	319.53	320.50	18.1	15,797	0.11%
2021/04/19	30.2	324.64	20.2	325.77	319.50	10	15,976	0.06%
2021/04/16	36	333.53	46.1	333.42	332.50	-10	16,094	-0.06%
2021/04/15	37.1	333.69	33.7	331.74	341.50	3.4	16,156	0.02%
2021/04/14	22.3	316.49	19	317.97	315.50	3.3	16,343	0.02%
2021/04/13	5.4	325.90	4	330.88	320.00	1.4	16,600	0.01%
2021/04/12	10.4	324.91	7	327.93	323.00	3.4	17,156	0.02%
2021/04/09	13.1	335.39	15	335.27	334.50	-1.9	17,408	-0.01%
2021/04/08	13.3	333.07	4	335.63	332.50	9.3	17,517	0.05%
2021/04/07	11.2	343.51	8.2	349.41	340.50	3	17,676	0.02%
2021/04/06	19	353.68	18	351.47	351.00	1	17,697	0.01%
2021/04/01	29.1	355.11	24	354.48	351.50	5.1	17,728	0.03%
2021/03/31	32	351.89	27	351.48	354.00	5	17,659	0.03%
2021/03/30	20.1	350.57	35.3	347.30	356.00	-15.2	17,607	-0.09%
2021/03/29	13.3	336.37	11.2	333.72	332.00	2.2	17,594	0.01%
2021/03/26	28	328.79	31.1	335.14	335.50	-3.1	17,648	-0.02%
2021/03/25	39.2	335.18	23	325.00	318.00	16.2	17,696	0.09%
2021/03/24	28.1	323.40	37	323.84	326.00	-8.9	17,729	-0.05%
2021/03/23	25.3	319.00	33.4	318.04	305.50	-8.1	17,862	-0.05%
2021/03/22	14	304.32	10.2	305.51	306.50	3.8	17,897	0.02%
2021/03/19	51.3	304.87	19	304.50	307.00	32.3	18,207	0.18%
2021/03/18	26.2	308.47	34.4	309.25	312.50	-8.3	18,415	-0.04%
2021/03/17	26	298.31	34	298.09	299.00	-8	19,046	-0.04%
2021/03/16	13	294.92	28	297.73	293.50	-15	19,039	-0.08%
2021/03/15	18	296.03	32.2	296.01	296.00	-14.2	19,156	-0.07%
2021/03/12	38.1	295.85	37.6	296.86	292.00	0.5	19,332	0.00%
2021/03/11	37.3	287.27	44.2	289.29	293.00	-6.9	19,290	-0.04%
2021/03/10	54	281.67	35	283.41	283.50	19	19,312	0.10%
2021/03/09	33.3	276.42	37	276.27	273.50	-3.8	19,378	-0.02%
2021/03/08	76.3	294.70	65.2	292.70	279.50	11	19,323	0.06%
2021/03/05	62	286.02	70.1	289.11	295.00	-8	19,253	-0.04%
2021/03/04	26.1	281.52	16	280.66	278.50	10.1	19,494	0.05%
2021/03/03	42.3	281.69	33.3	280.43	280.50	9	20,089	0.04%
2021/03/02	38.6	303.48	29	300.97	291.00	9.5	20,206	0.05%
2021/02/26	64.1	306.61	74.1	306.47	299.00	-10	20,621	-0.05%
2021/02/25	70.1	313.67	52.1	313.94	306.00	17.9	20,571	0.09%
2021/02/24	74.6	306.97	74.7	304.80	295.00	-0.1	20,482	0.00%
2021/02/23	34.6	287.24	26.2	288.95	286.00	8.4	20,111	0.04%
2021/02/22	46.2	297.78	36.2	297.69	294.50	10	20,077	0.05%
2021/02/19	16.2	292.01	27.1	292.53	290.00	-11	20,068	-0.05%
2021/02/18	57.4	289.57	47.1	286.83	288.00	10.3	20,471	0.05%
2021/02/17	53	282.97	58.1	285.15	286.50	-5.1	20,394	-0.03%
2021/02/05	98.1	264.93	115	260.87	265.00	-16.9	20,323	-0.08%	大賣/
2021/02/04	82	247.76	78.3	248.40	254.00	3.7	20,022	0.02%
2021/02/03	43.1	246.59	37	246.18	243.50	6.1	19,998	0.03%
2021/02/02	24	239.73	37.4	242.65	246.00	-13.4	20,266	-0.07%
2021/02/01	38.2	227.05	45	228.88	233.00	-6.8	20,194	-0.03%
2021/01/29	27.2	237.33	23.2	238.50	226.00	4	20,282	0.02%
2021/01/28	54.5	236.51	30	237.35	236.00	24.5	20,453	0.12%
2021/01/27	44	243.47	53.2	244.22	248.00	-9.2	20,900	-0.04%
2021/01/26	28.4	242.38	32.1	242.21	238.00	-3.8	20,689	-0.02%
2021/01/25	53.3	241.02	38.1	236.31	233.50	15.2	20,465	0.07%
2021/01/22	36.1	240.85	49.1	244.47	253.50	-13	20,285	-0.06%
2021/01/21	22.7	224.48	55.4	226.31	230.50	-32.6	20,632	-0.16%
2021/01/20	24	219.52	28	218.02	216.50	-4	20,912	-0.02%
2021/01/19	17	223.62	19	223.13	221.00	-2	20,942	-0.01%
2021/01/18	8	218.38	10.2	220.13	223.00	-2.2	20,942	-0.01%
2021/01/15	22	220.89	14	220.32	219.00	8	21,070	0.04%
2021/01/14	16	219.84	14	221.86	224.00	2	21,183	0.01%
2021/01/13	43	225.71	16.1	224.81	220.00	27	21,377	0.13%
2021/01/12	55	218.82	55.2	220.07	222.00	-0.2	21,255	0.00%
2021/01/11	27	218.09	25	218.90	221.00	2	21,231	0.01%
2021/01/08	22	212.82	46	214.00	216.00	-24	21,161	-0.11%
2021/01/07	53.1	212.61	64.2	214.07	212.50	-11.1	21,266	-0.05%
2021/01/06	45.4	210.43	31	210.47	205.50	14.4	21,103	0.07%
2021/01/05	135.3	207.23	123	208.47	209.00	12.3	20,767	0.06%	大買/大賣/
2021/01/04	45.1	191.24	57.4	192.99	200.00	-12.3	20,315	-0.06%
2020/12/31	35	181.24	57	182.50	182.00	-22	20,417	-0.11%
2020/12/30	28	176.41	35	177.53	178.00	-7	20,352	-0.03%
2020/12/29	32	173.98	33.4	174.62	175.00	-1.4	20,296	-0.01%
2020/12/28	22.3	170.42	26	171.25	173.50	-3.7	20,363	-0.02%
2020/12/25	30.2	170.56	23	169.54	168.50	7.2	20,484	0.04%
2020/12/24	21	174.07	13	172.58	171.50	8	20,704	0.04%
2020/12/23	36	175.79	35	174.60	176.50	1	21,025	0.00%
2020/12/22	18	172.22	40	172.84	170.00	-22	21,244	-0.10%
2020/12/21	27	172.67	53.2	171.36	177.00	-26.2	21,463	-0.12%
2020/12/18	25	173.58	31	173.95	173.00	-6	21,402	-0.03%
2020/12/17	68	178.18	59	178.82	176.50	9	21,487	0.04%
2020/12/16	80	178.56	71	178.06	176.50	9	21,308	0.04%
2020/12/15	60	178.28	47.1	177.14	174.50	12.9	21,169	0.06%
2020/12/14	98	182.08	112.1	182.15	186.00	-14.1	21,176	-0.07%	大賣/
2020/12/11	122.2	185.01	97.2	183.45	173.50	25	21,227	0.12%	大買/
2020/12/10	21	176.88	21	177.48	178.00	0	20,892	0.00%
2020/12/09	53	177.92	40	177.05	177.00	13	20,964	0.06%
2020/12/08	56	178.26	18	177.06	180.00	38	21,114	0.18%
2020/12/07	93.3	174.60	54	175.35	172.50	39.3	21,181	0.19%
2020/12/04	71	171.13	70	170.41	169.50	1	21,257	0.00%
2020/12/03	31	169.85	26	173.69	172.00	5	21,423	0.02%
2020/12/02	41.1	178.33	44	177.69	177.50	-3	21,593	-0.01%
2020/12/01	61	176.56	57	175.84	175.00	4	21,832	0.02%
2020/11/30	126.8	176.08	87	178.13	181.00	39.8	22,146	0.18%	大買/
2020/11/27	122.2	170.83	90.1	170.48	171.00	32.1	22,106	0.15%	大買/
2020/11/26	40	157.43	55	158.21	165.00	-15	21,958	-0.07%
2020/11/25	81.6	154.16	53	153.27	150.00	28.6	21,831	0.13%
2020/11/24	59	147.64	77	149.18	152.50	-18	21,510	-0.08%
2020/11/23	27	140.07	26	140.79	139.00	1	21,122	0.00%
2020/11/20	5	136.40	5	137.00	138.00	0	21,154	0.00%
2020/11/19	16	137.13	11	137.55	136.50	5	21,594	0.02%
2020/11/18	18	141.08	18	140.50	140.50	0	22,024	0.00%
2020/11/17	74	144.05	90	142.35	144.00	-16	22,546	-0.07%
2020/11/16	11	135.82	11	134.91	134.50	0	22,619	0.00%
2020/11/13	44	133.18	41	132.16	133.50	3	23,023	0.01%
2020/11/12	21	131.45	18	131.33	133.00	3	23,372	0.01%
2020/11/11	35	132.16	37	131.68	130.00	-2	24,230	-0.01%
2020/11/10	54	130.14	71.1	130.17	131.00	-17.1	24,580	-0.07%
2020/11/09	39.1	126.77	43	127.74	125.50	-4	24,922	-0.02%
2020/11/06	11	128.86	20	128.88	126.50	-9	25,163	-0.04%
2020/11/05	24	125.71	50	126.66	127.50	-26	25,319	-0.10%
2020/11/04	51	125.50	63	123.35	125.50	-12	25,317	-0.05%
2020/11/03	18	117.44	20	117.78	118.00	-2	24,845	-0.01%
2020/11/02	21	114.38	13	114.88	116.50	8	25,018	0.03%
2020/10/30	31	114.65	16	114.88	115.50	15	25,649	0.06%
2020/10/29	85	111.56	95	111.49	114.50	-10	25,690	-0.04%
2020/10/28	56	113.88	39	113.96	111.00	17	25,271	0.07%
2020/10/27	0	0.00	1	117.50	121.00	-1	24,968	0.00%
2020/10/26	18	119.44	17	119.32	119.00	1	25,251	0.00%
2020/10/23	43	120.12	40	120.55	121.00	3	25,337	0.01%
2020/10/22	47	122.64	43	123.78	121.50	4	25,415	0.02%
2020/10/21	73	130.74	33	129.35	125.50	40	25,266	0.16%
2020/10/20	7	128.43	17	127.76	130.00	-10	25,065	-0.04%
2020/10/19	37	127.31	37	127.91	126.50	0	25,132	0.00%
2020/10/16	25	127.32	29	128.03	124.50	-4	25,702	-0.02%
2020/10/15	41	128.10	39	128.28	128.00	2	25,721	0.01%
2020/10/14	26	127.17	35	126.04	127.50	-9	25,500	-0.04%
2020/10/13	8	122.81	45	122.27	123.00	-37	25,389	-0.15%
2020/10/12	29	124.78	28	125.48	124.50	1	25,464	0.00%
2020/10/08	62	126.35	92	126.46	127.00	-30	25,504	-0.12%
2020/10/07	20	120.98	21	120.57	121.50	-1	25,230	0.00%
2020/10/06	24	120.94	20	121.78	121.50	4	25,325	0.02%
2020/10/05	13	118.69	12	118.96	119.50	1	25,291	0.00%
2020/09/30	30	117.15	33	115.79	118.00	-3	25,190	-0.01%
2020/09/29	43	117.58	33	117.12	116.00	10	25,088	0.04%
2020/09/28	68	119.97	73	118.98	120.50	-5	24,889	-0.02%
2020/09/25	49	118.50	189	116.44	113.00	-140	24,582	-0.57%	大賣/鉅額交易
2020/09/24	54	122.41	20	120.65	119.50	34	24,484	0.14%
2020/09/23	32	127.61	27	127.31	128.00	5	24,310	0.02%
2020/09/22	36	128.26	42	127.83	127.00	-6	24,831	-0.02%
2020/09/21	13	133.19	10	132.35	130.00	3	24,943	0.01%
2020/09/18	18	134.61	17	134.15	134.50	1	24,915	0.00%
2020/09/17	80	134.73	77.1	134.95	136.00	2.9	24,892	0.01%
2020/09/16	60	132.88	87	133.51	133.00	-27	24,713	-0.11%
2020/09/15	63	130.93	67	130.93	129.50	-4	24,499	-0.02%
2020/09/14	40	125.58	38.1	125.99	125.50	1.9	24,093	0.01%
2020/09/11	34	123.85	35	123.39	123.00	-1	24,262	0.00%
2020/09/10	31	128.47	9	128.44	126.00	22	24,201	0.09%
2020/09/09	6	127.17	10	127.35	132.00	-4	24,286	-0.02%
2020/09/08	27	131.06	28	129.63	128.00	-1	24,190	0.00%
2020/09/07	62.1	135.69	64	130.91	126.50	-1.9	24,242	-0.01%
2020/09/04	79	138.01	76	136.15	136.50	3	24,763	0.01%
2020/09/03	68	136.68	85	138.64	138.00	-17	25,002	-0.07%
2020/09/02	105.1	132.39	114	132.43	131.00	-8.9	24,461	-0.04%	大買/大賣/
2020/09/01	38	125.34	49	127.29	132.50	-11	23,928	-0.05%
2020/08/31	20	124.00	23	123.50	120.50	-3	23,549	-0.01%
2020/08/28	17	125.00	56	123.32	123.00	-39	23,383	-0.17%
2020/08/27	21	131.90	23	130.78	129.00	-2	23,254	-0.01%
2020/08/26	76	130.71	26	131.37	131.00	50	23,598	0.21%
2020/08/25	95	130.98	75	129.11	129.00	20	23,887	0.08%
2020/08/24	60	132.85	33	133.00	132.00	27	23,450	0.12%
2020/08/21	67	135.37	94	136.96	140.50	-27	23,067	-0.12%
2020/08/20	112	136.31	69	134.07	128.00	43	22,561	0.19%	大買/
2020/08/19	110	142.28	58	143.12	142.00	52	22,319	0.23%	大買/
2020/08/18	151	139.88	76	140.21	138.50	75	22,087	0.34%	大買/
2020/08/17	105	140.44	76	141.90	138.50	29	22,089	0.13%	大買/
2020/08/14	93	137.46	89	138.94	144.00	4	21,462	0.02%
2020/08/13	188	135.64	160	132.48	131.00	28	21,254	0.13%	大買/大賣/
2020/08/12	39	126.68	88	127.85	129.00	-49	21,126	-0.23%
2020/08/11	64	117.32	64	116.96	117.50	0	20,834	0.00%
2020/08/10	25	117.96	41	119.17	120.00	-16	20,473	-0.08%
2020/08/07	47	114.66	38	114.36	113.50	9	20,183	0.04%
2020/08/06	27	117.67	29	117.40	118.50	-2	20,065	-0.01%
2020/08/05	97	116.09	78	115.47	116.00	19	19,961	0.10%
2020/08/04	21	108.26	23	108.26	111.50	-2	19,411	-0.01%
2020/08/03	10	102.35	12	102.54	101.50	-2	19,281	-0.01%
2020/07/31	34	100.01	17	100.23	100.00	17	19,193	0.09%
2020/07/30	46	99.07	50	99.56	100.00	-4	19,020	-0.02%
2020/07/29	23	95.68	29	94.72	94.60	-6	18,671	-0.03%
2020/07/28	35	96.54	17	97.51	96.10	18	18,568	0.10%
2020/07/27	42	93.22	47	93.61	94.40	-5	18,413	-0.03%
2020/07/24	6	93.63	5	91.84	92.30	1	18,529	0.01%
2020/07/23	77	96.57	74	96.20	96.00	3	18,691	0.02%
2020/07/22	112	94.56	79	95.42	96.50	33	18,608	0.18%	大買/
2020/07/21	0	0.00	8	88.99	89.80	-8	17,942	-0.04%
2020/07/20	0	0.00	3	80.73	81.70	-3	18,263	-0.02%
2020/07/17	7	80.54	6	81.05	79.80	1	18,346	0.01%
2020/07/16	19	81.14	24	81.13	81.80	-5	18,413	-0.03%
2020/07/15	14	81.96	16	81.70	80.50	-2	18,412	-0.01%
2020/07/14	25	79.88	31	79.64	79.00	-6	18,485	-0.03%
2020/07/13	23	80.68	22	80.79	82.70	1	18,653	0.01%
2020/07/10	12	83.15	7	83.19	82.70	5	18,846	0.03%
2020/07/09	12	87.96	36	86.93	86.10	-24	19,015	-0.13%
2020/07/08	3	87.90	5	87.74	88.10	-2	19,258	-0.01%
2020/07/07	4	86.18	3	86.93	85.40	1	19,298	0.01%
2020/07/06	4	87.15	5	87.58	86.50	-1	19,317	-0.01%
2020/07/03	16	84.74	20	84.55	84.30	-4	19,427	-0.02%
2020/07/02	13	80.34	13	80.65	81.90	0	19,400	0.00%
2020/07/01	96	81.07	64	80.52	78.40	32	19,314	0.17%
2020/06/30	17	77.86	31	78.82	79.30	-14	18,858	-0.07%
2020/06/29	0	0.00	3	72.20	72.10	-3	18,765	-0.02%
2020/06/24	8	71.48	20	71.32	72.10	-12	18,843	-0.06%
2020/06/23	10	71.92	9	71.09	70.50	1	19,099	0.01%
2020/06/22	18	72.42	13	72.23	72.50	5	19,195	0.03%
2020/06/19	7	69.39	7	69.26	69.60	0	19,083	0.00%
2020/06/18	40	68.99	69	69.30	69.40	-29	19,140	-0.15%
2020/06/17	25	67.75	8	67.90	67.80	17	18,947	0.09%
2020/06/16	30	66.81	25	67.22	66.50	5	18,966	0.03%
2020/06/15	4	64.68	2	65.35	63.30	2	18,702	0.01%
2020/06/12	19	65.78	21	65.39	65.40	-2	18,726	-0.01%
2020/06/11	67	67.63	53	67.39	65.90	14	18,425	0.08%
2020/06/10	123	64.54	159	64.94	65.30	-36	17,466	-0.21%	大買/大賣/
2020/06/09	20	59.60	21	59.45	59.40	-1	16,885	-0.01%
2020/06/08	7	59.67	4	59.70	59.50	3	16,932	0.02%
2020/06/05	14	60.62	34	60.40	60.40	-20	16,913	-0.12%
2020/06/04	21	59.37	27	59.56	59.10	-6	16,812	-0.04%
2020/06/03	31	59.30	22	59.58	59.40	9	16,950	0.05%
2020/06/02	33	60.98	19	59.85	59.70	14	16,883	0.08%
2020/06/01	19	58.20	46	58.86	60.30	-27	16,561	-0.16%
2020/05/29	9	55.31	9	55.63	56.00	0	16,149	0.00%
2020/05/28	8	55.70	3	56.30	55.00	5	16,444	0.03%
2020/05/27	19	56.62	2	56.50	56.00	17	16,532	0.10%
2020/05/26	57	56.34	42	56.25	56.20	15	16,481	0.09%
2020/05/25	23	55.29	4	55.15	54.70	19	16,235	0.12%
2020/05/22	33	55.59	3	55.47	54.10	30	16,085	0.19%
2020/05/21	42	59.28	23	58.98	58.70	19	15,936	0.12%
2020/05/20	9	58.36	12	58.42	57.80	-3	16,305	-0.02%
2020/05/19	74	58.00	58	58.37	58.50	16	16,013	0.10%
2020/05/18	7	63.40	2	63.00	63.00	5	15,354	0.03%
2020/05/15	1	69.20	0	0.00	69.90	1	15,233	0.01%
2020/05/14	0	0.00	2	70.70	70.50	-2	15,197	-0.01%
2020/05/13	33	73.42	33	73.08	72.80	0	15,197	0.00%
2020/05/12	18	73.88	16	72.19	71.80	2	15,159	0.01%
2020/05/11	6	73.72	16	74.31	75.20	-10	15,088	-0.07%
2020/05/08	2	71.85	8	71.00	71.30	-6	14,939	-0.04%
2020/05/07	4	70.33	2	71.55	69.50	2	14,955	0.01%
2020/05/06	10	69.98	10	69.63	69.60	0	14,843	0.00%
2020/05/05	21	71.29	10	69.60	69.80	11	14,850	0.07%
2020/05/04	0	0.00	11	69.95	70.50	-11	14,777	-0.07%
2020/04/30	9	72.09	13	71.80	71.30	-4	14,741	-0.03%
2020/04/29	8	71.20	17	71.58	72.00	-9	14,677	-0.06%
2020/04/28	12	69.80	12	69.96	70.50	0	14,493	0.00%
2020/04/27	32	67.92	23	67.60	67.60	9	14,229	0.06%
2020/04/24	5	66.36	8	66.91	67.50	-3	14,120	-0.02%
2020/04/23	27	67.35	26	66.94	68.10	1	14,001	0.01%
2020/04/22	9	63.93	7	64.63	65.40	2	13,543	0.01%
2020/04/21	5	64.62	16	64.88	64.60	-11	13,417	-0.08%
2020/04/20	21	65.48	12	65.53	65.70	9	13,386	0.07%
2020/04/17	16	66.64	35	66.62	64.50	-19	13,446	-0.14%
2020/04/16	10	64.78	23	64.54	65.00	-13	13,214	-0.10%
2020/04/15	34	65.02	42	65.08	62.10	-8	12,910	-0.06%
2020/04/14	14	60.21	25	61.55	62.10	-11	12,508	-0.09%
2020/04/13	81	57.69	98	56.81	56.50	-17	12,269	-0.14%
2020/04/10	5	53.22	4	53.23	53.70	1	11,965	0.01%
2020/04/09	6	53.30	1	52.50	52.00	5	11,825	0.04%
2020/04/08	23	53.92	20	52.70	53.40	3	11,714	0.03%
2020/04/07	3	56.03	2	56.50	53.40	1	11,489	0.01%
2020/04/06	14	53.76	3	54.07	54.30	11	11,222	0.10%
2020/04/01	23	54.56	53	53.88	53.80	-30	11,126	-0.27%
2020/03/31	38	54.79	14	54.72	55.00	24	10,938	0.22%
2020/03/30	2	51.35	3	51.80	52.40	-1	10,584	-0.01%
2020/03/27	8	50.53	7	50.08	50.40	1	10,329	0.01%
2020/03/26	32	44.92	34	46.13	47.00	-2	9,955	-0.02%
2020/03/25	21	41.75	21	43.60	43.65	0	9,663	0.00%
2020/03/24	6	40.21	13	39.91	39.70	-7	9,510	-0.07%
2020/03/23	9	39.14	0	0.00	38.70	9	9,309	0.10%
2020/03/20	3	43.20	0	0.00	43.00	3	9,177	0.03%
2020/03/19	6	42.85	3	44.80	42.85	3	8,913	0.03%
2020/03/18	4	47.20	7	48.30	47.60	-3	8,805	-0.03%
2020/03/17	0	0.00	2	44.25	44.70	-2	8,584	-0.02%
2020/03/16	1	43.70	21	46.19	43.70	-20	8,501	-0.24%
2020/03/13	27	45.30	1	44.40	46.70	26	8,509	0.31%
2020/03/12	2	51.45	2	49.40	49.00	0	8,368	0.00%
2020/03/11	6	55.02	4	56.10	54.20	2	8,281	0.02%
2020/03/10	13	55.00	12	54.74	56.00	1	8,218	0.01%
2020/03/09	3	56.30	0	0.00	55.00	3	8,085	0.04%
2020/03/06	1	56.20	6	57.48	57.40	-5	7,895	-0.06%
2020/03/05	5	57.78	11	57.49	56.10	-6	7,883	-0.08%
2020/03/04	6	55.67	5	55.94	56.20	1	7,683	0.01%
2020/03/03	7	57.01	5	56.80	55.50	2	7,573	0.03%
2020/03/02	14	55.92	10	56.07	56.00	4	7,183	0.06%
2020/02/27	3	55.43	3	54.17	53.00	0	6,883	0.00%
2020/02/26	2	55.50	62	55.13	55.20	-60	6,724	-0.89%
2020/02/25	7	55.71	53	55.64	55.30	-46	6,595	-0.70%
2020/02/24	33	56.28	12	56.09	56.90	21	6,535	0.32%
2020/02/21	30	55.12	46	55.21	55.80	-16	6,145	-0.26%
2020/02/20	3	50.07	10	50.10	50.80	-7	5,405	-0.13%
2020/02/19	3	48.40	1	48.55	48.55	2	5,207	0.04%
2020/02/17	0	0.00	1	46.85	47.00	-1	5,213	-0.02%
2020/02/14	1	47.50	2	47.50	47.70	-1	5,196	-0.02%
2020/02/13	1	47.75	0	0.00	47.50	1	5,273	0.02%
2020/02/12	3	47.00	1	47.10	47.00	2	5,269	0.04%
2020/02/11	2	45.50	2	45.00	45.05	0	5,299	0.00%
2020/02/10	3	41.87	1	43.10	42.90	2	5,307	0.04%
2020/02/06	0	0.00	1	45.15	46.00	-1	5,311	-0.02%
2020/02/05	1	43.90	0	0.00	43.80	1	5,383	0.02%
2020/02/04	4	44.21	0	0.00	44.50	4	5,538	0.07%
2020/01/31	3	45.58	35	44.18	43.80	-32	5,751	-0.56%
2020/01/30	2	44.85	5	44.97	44.85	-3	6,035	-0.05%
2020/01/17	0	0.00	1	49.60	50.20	-1	6,223	-0.02%
2020/01/16	1	50.00	0	0.00	49.85	1	6,636	0.02%
2020/01/15	3	49.98	1	50.10	49.90	2	7,050	0.03%
2020/01/14	1	49.90	0	0.00	50.20	1	7,827	0.01%
2020/01/13	19	49.04	13	48.66	50.00	6	7,701	0.08%
2020/01/10	30	46.53	0	0.00	46.75	30	7,519	0.40%
2020/01/09	2	45.60	0	0.00	45.40	2	7,519	0.03%
2020/01/08	2	45.50	0	0.00	45.15	2	7,754	0.03%
2020/01/07	11	45.55	10	45.11	45.40	1	7,872	0.01%
2020/01/06	1	44.50	20	44.70	44.55	-19	7,947	-0.24%
2020/01/03	1	47.00	1	46.75	46.65	0	7,980	0.00%
2020/01/02	2	47.05	0	0.00	47.90	2	8,196	0.02%
2019/12/31	6	45.77	0	0.00	45.95	6	8,441	0.07%
2019/12/27	4	47.06	0	0.00	47.05	4	8,607	0.05%
2019/12/26	2	47.25	0	0.00	47.20	2	8,661	0.02%
2019/12/25	1	47.45	0	0.00	47.95	1	8,780	0.01%
2019/12/19	2	48.55	2	48.70	48.70	0	9,519	0.00%
2019/12/17	0	0.00	1	49.50	49.60	-1	9,939	-0.01%
2019/12/16	3	48.40	0	0.00	49.15	3	10,171	0.03%
2019/12/13	1	48.05	0	0.00	47.85	1	10,535	0.01%
2019/12/12	1	48.65	42	48.77	48.40	-41	10,989	-0.37%
2019/12/11	3	48.50	0	0.00	48.95	3	11,710	0.03%
2019/12/10	5	48.96	2	48.68	48.50	3	11,984	0.03%
2019/12/09	1	50.50	1	50.30	50.20	0	11,918	0.00%
2019/12/06	1	50.90	21	50.89	50.70	-20	11,936	-0.17%
2019/12/03	0	0.00	20	49.10	50.20	-20	12,467	-0.16%
2019/12/02	4	48.96	63	48.97	48.60	-59	12,507	-0.47%
2019/11/29	2	51.80	2	51.30	51.20	0	12,596	0.00%
2019/11/28	2	51.90	41	52.00	52.20	-39	12,651	-0.31%
2019/11/27	56	51.38	2	51.40	51.20	54	12,683	0.43%
2019/11/26	1	51.20	1	51.20	51.20	0	12,715	0.00%
2019/11/25	3	50.87	2	50.70	50.70	1	12,732	0.01%
2019/11/22	1	51.40	0	0.00	50.90	1	12,773	0.01%
2019/11/21	60	51.13	10	51.30	51.40	50	12,883	0.39%
2019/11/20	5	53.10	0	0.00	52.80	5	12,804	0.04%
2019/11/19	6	54.70	1	54.40	54.00	5	12,980	0.04%
2019/11/18	31	53.87	1	53.80	54.50	30	12,994	0.23%
2019/11/15	1	54.30	0	0.00	53.40	1	13,092	0.01%
2019/11/14	0	0.00	165	53.07	53.00	-165	13,072	-1.26%	大賣/鉅額交易
2019/11/13	5	54.50	2	54.20	54.00	3	13,100	0.02%
2019/11/12	6	54.25	2	53.85	55.00	4	13,217	0.03%
2019/11/11	7	54.03	13	54.27	52.70	-6	13,274	-0.05%
2019/11/08	0	0.00	2	54.00	53.60	-2	13,208	-0.02%
2019/11/07	3	54.00	20	53.55	54.90	-17	13,135	-0.13%
2019/11/06	12	54.60	43	54.14	53.80	-31	13,146	-0.24%
2019/11/05	21	55.20	0	0.00	55.20	21	13,168	0.16%
2019/11/04	2	54.70	6	54.37	54.70	-4	13,186	-0.03%
2019/11/01	3	54.80	2	54.60	54.20	1	13,132	0.01%
2019/10/31	1	55.00	10	55.70	55.40	-9	13,108	-0.07%
2019/10/30	40	57.30	1	57.60	56.10	39	13,141	0.30%
2019/10/29	2	56.45	6	56.12	56.50	-4	12,960	-0.03%
2019/10/28	0	0.00	1	57.40	56.50	-1	12,829	-0.01%
2019/10/25	10	56.90	8	56.93	56.60	2	12,785	0.02%
2019/10/24	31	57.65	18	56.50	57.70	13	12,690	0.10%
2019/10/23	36	56.72	5	55.94	55.30	31	12,416	0.25%
2019/10/22	102	54.81	9	55.03	55.90	93	12,379	0.75%	大買/
2019/10/17	1	50.80	3	51.20	51.20	-2	12,250	-0.02%
2019/10/16	4	52.15	98	52.62	50.90	-94	12,597	-0.75%
2019/10/15	6	51.80	23	51.93	51.90	-17	12,432	-0.14%
2019/10/14	2	51.20	2	51.05	51.00	0	12,356	0.00%
2019/10/09	1	49.00	1	49.05	49.00	0	12,257	0.00%
2019/10/08	21	49.01	2	50.60	49.00	19	12,218	0.16%
2019/10/07	3	52.77	8	52.26	52.00	-5	12,094	-0.04%
2019/10/04	2	50.80	6	50.22	50.40	-4	11,927	-0.03%
2019/10/03	3	49.63	4	49.51	50.40	-1	11,969	-0.01%
2019/10/02	3	49.72	0	0.00	50.20	3	11,948	0.03%
2019/10/01	2	50.05	3	49.57	49.35	-1	11,880	-0.01%
2019/09/27	4	49.83	4	50.29	50.60	0	11,792	0.00%
2019/09/26	16	51.36	11	50.61	50.00	5	11,732	0.04%
2019/09/25	2	49.48	1.5	49.72	49.80	0.5	11,662	0.00%
2019/09/24	2	50.95	5	50.32	50.20	-3	11,747	-0.03%
2019/09/23	7	50.64	5	51.54	50.50	2	11,671	0.02%
2019/09/20	1	49.00	12	48.95	49.55	-11	11,584	-0.09%
2019/09/19	0	0.00	3	50.30	49.90	-3	11,494	-0.03%
2019/09/18	6	49.32	16	49.43	49.85	-10	11,286	-0.09%
2019/09/17	22	47.85	46	48.21	48.80	-24	10,971	-0.22%
2019/09/16	144	46.56	45	46.44	47.30	99	10,652	0.93%	大買/
2019/09/12	6	42.86	9	42.99	43.80	-3	10,271	-0.03%
2019/09/11	1	41.35	0	0.00	41.35	1	10,460	0.01%
2019/09/10	4	41.30	0	0.00	41.55	4	10,575	0.04%
2019/09/09	2	41.73	2	41.58	41.05	0	10,795	0.00%
2019/09/06	8	42.45	20	43.09	42.10	-12	10,828	-0.11%
2019/09/05	41	42.87	9	43.20	42.80	32	10,905	0.29%
2019/09/04	0	0.00	1	42.00	42.00	-1	11,021	-0.01%
2019/09/03	1	41.50	1	42.60	40.75	0	11,207	0.00%
2019/09/02	1	40.65	0	0.00	41.50	1	11,119	0.01%
2019/08/30	3	40.30	3	40.80	40.30	0	11,103	0.00%
2019/08/29	2	39.85	4	39.95	39.85	-2	11,137	-0.02%
2019/08/27	10	38.90	1	39.15	38.90	9	11,287	0.08%
2019/08/26	17	39.40	2	40.05	39.00	15	11,364	0.13%
2019/08/22	3	42.70	1	42.50	42.10	2	11,611	0.02%
2019/08/20	1	41.35	0	0.00	41.30	1	11,863	0.01%
2019/08/19	0	0.00	10	41.58	41.45	-10	12,021	-0.08%
2019/08/16	22	41.43	28	41.32	41.60	-6	12,307	-0.05%
2019/08/15	1	41.40	21	41.19	41.85	-20	12,377	-0.16%
2019/08/14	0	0.00	25	40.95	41.10	-25	12,382	-0.20%
2019/08/12	76	40.58	0	0.00	40.55	76	12,470	0.61%
2019/08/08	15	39.83	3	39.77	39.80	12	12,449	0.10%
2019/08/07	11	38.22	1	40.00	38.20	10	12,443	0.08%
2019/08/06	1	37.80	1	35.70	39.75	0	12,402	0.00%
2019/08/05	21	38.71	0	0.00	38.25	21	12,331	0.17%
2019/08/02	41	39.98	0	0.00	40.00	41	12,357	0.33%
2019/08/01	29	41.27	0	0.00	40.85	29	12,300	0.24%
2019/07/31	23	42.44	0	0.00	42.50	23	12,306	0.19%
2019/07/30	20	41.80	0	0.00	42.00	20	12,355	0.16%
2019/07/29	3	44.18	0	0.00	43.80	3	12,241	0.02%
2019/07/26	1	43.85	0	0.00	44.25	1	12,174	0.01%
2019/07/25	0	0.00	1	44.40	44.40	-1	12,142	-0.01%
2019/07/24	3	43.10	12	43.60	45.00	-9	12,018	-0.07%
2019/07/23	10	41.61	7	41.75	41.75	3	11,824	0.03%
2019/07/22	12	41.10	9	41.37	41.70	3	11,745	0.03%
2019/07/19	3	40.70	5	40.69	41.00	-2	11,591	-0.02%
2019/07/18	4	40.10	3	41.73	39.80	1	11,394	0.01%
2019/07/17	5	39.43	3	39.95	39.25	2	11,135	0.02%
2019/07/16	0	0.00	11	39.99	39.65	-11	11,312	-0.10%
2019/07/15	2	39.33	2	38.90	39.50	0	11,537	0.00%
2019/07/12	1	39.35	0	0.00	39.60	1	11,601	0.01%
2019/07/11	0	0.00	9	38.94	39.70	-9	11,686	-0.08%
2019/07/10	4	38.94	3	38.65	38.65	1	11,659	0.01%
2019/07/09	1	40.00	0	0.00	37.60	1	11,532	0.01%
2019/07/08	0	0.00	3	40.42	40.40	-3	11,434	-0.03%
2019/07/05	8	41.80	1	41.80	41.70	7	11,450	0.06%
2019/07/04	4	42.20	2	41.83	41.55	2	11,545	0.02%
2019/07/03	1	41.45	2	43.03	41.65	-1	11,665	-0.01%
2019/07/02	2	43.03	2	43.38	43.15	0	11,684	0.00%
2019/07/01	5	43.25	3	43.13	43.25	2	11,679	0.02%
2019/06/28	2	39.33	0	0.00	39.35	2	11,664	0.02%
2019/06/27	19	39.94	8	39.71	39.55	11	11,856	0.09%
2019/06/26	0	0.00	7	38.84	38.75	-7	11,962	-0.06%
2019/06/25	2	38.45	0	0.00	38.50	2	12,158	0.02%
2019/06/24	0	0.00	3	38.82	39.10	-3	12,282	-0.02%
2019/06/21	3	38.97	2	39.15	38.20	1	12,487	0.01%
2019/06/20	4	38.50	1	38.50	38.70	3	12,545	0.02%
2019/06/19	4	38.80	13	38.68	39.35	-9	12,462	-0.07%
2019/06/18	7	35.88	5	35.60	36.15	2	12,064	0.02%
2019/06/17	14	37.63	7	37.12	36.95	7	12,255	0.06%
2019/06/14	21	36.55	0	0.00	36.50	21	12,161	0.17%
2019/06/13	1	36.85	3	36.95	37.35	-2	12,247	-0.02%
2019/06/12	4	37.63	2	37.95	37.75	2	12,018	0.02%
2019/06/11	3	36.60	4	36.41	37.50	-1	11,473	-0.01%
2019/06/10	2	33.50	2	33.15	34.10	0	11,177	0.00%
2019/06/06	4	32.76	3	31.60	31.55	1	11,061	0.01%
2019/06/04	4	32.41	5	33.06	32.55	-1	10,954	-0.01%
2019/06/03	1	31.70	0	0.00	32.05	1	10,845	0.01%
2019/05/31	3	32.45	2	32.15	32.70	1	10,794	0.01%
2019/05/30	3	32.07	4	31.73	32.00	-1	10,711	-0.01%
2019/05/29	6	30.25	28	30.29	31.55	-22	10,536	-0.21%
2019/05/28	34	30.60	23	30.88	30.35	11	10,470	0.11%
2019/05/27	17	29.98	16	30.13	29.80	1	10,423	0.01%
2019/05/24	11	31.72	1	32.90	31.25	10	10,197	0.10%
2019/05/23	12	33.60	6	32.60	32.75	6	9,939	0.06%
2019/05/22	2	36.55	0	0.00	36.05	2	9,712	0.02%
2019/05/21	5	36.97	3	37.62	38.00	2	9,665	0.02%
2019/05/20	9	39.31	5	38.71	38.15	4	9,561	0.04%
2019/05/17	2	42.50	4	42.65	40.60	-2	9,478	-0.02%
2019/05/16	1	45.65	0	0.00	45.00	1	9,380	0.01%
2019/05/15	14	45.41	12	46.21	46.80	2	9,431	0.02%
2019/05/14	3	43.77	2	44.15	43.50	1	9,402	0.01%
2019/05/13	1	45.40	0	0.00	45.00	1	9,449	0.01%
2019/05/09	2	46.90	1	46.00	46.10	1	9,432	0.01%
2019/05/08	8	47.88	11	48.35	48.70	-3	9,379	-0.03%
2019/05/07	5	46.58	2	47.38	47.50	3	9,300	0.03%
2019/05/06	25	44.54	15	44.50	43.80	10	9,223	0.11%
2019/05/03	10	46.83	10	46.95	46.90	0	9,220	0.00%
2019/05/02	12	46.66	5	47.30	46.50	7	9,231	0.08%
2019/04/30	7	45.92	7	46.14	46.50	0	9,301	0.00%
2019/04/29	11	44.99	12	45.51	45.40	-1	9,332	-0.01%
2019/04/26	6	49.01	0	0.00	48.70	6	9,300	0.06%
2019/04/25	0	0.00	1	51.00	51.60	-1	9,427	-0.01%
2019/04/24	0	0.00	2	50.05	51.00	-2	9,414	-0.02%
2019/04/23	3	50.97	0	0.00	50.60	3	9,360	0.03%
2019/04/22	13	53.70	10	54.04	53.80	3	9,309	0.03%
2019/04/19	3	50.27	6	50.35	52.00	-3	9,170	-0.03%
2019/04/18	10	49.12	9	48.89	48.15	1	8,936	0.01%
2019/04/17	0	0.00	10	48.75	48.55	-10	8,983	-0.11%
2019/04/16	2	47.95	0	0.00	48.00	2	8,901	0.02%
2019/04/12	0	0.00	8	46.02	46.35	-8	8,939	-0.09%
2019/04/11	0	0.00	2	47.50	46.90	-2	8,970	-0.02%
2019/04/10	0	0.00	3	47.92	47.95	-3	8,944	-0.03%
2019/04/09	10	48.92	1	47.00	46.55	9	8,890	0.10%
2019/04/08	6	50.20	4	50.23	51.10	2	8,932	0.02%
2019/04/03	12	48.38	4	49.04	49.20	8	8,974	0.09%
2019/04/02	11	48.48	2	47.30	48.30	9	9,024	0.10%
2019/04/01	9	46.19	1	45.85	45.00	8	8,933	0.09%
2019/03/29	9	46.57	29	45.93	46.60	-20	8,711	-0.23%
2019/03/28	16	45.26	28	45.09	45.80	-12	8,632	-0.14%
2019/03/27	2	42.78	2	43.80	44.00	0	8,607	0.00%
2019/03/26	3	42.03	3	42.58	41.50	0	8,614	0.00%
2019/03/25	6	42.32	3	42.45	43.35	3	8,492	0.04%
2019/03/22	17	44.31	20	44.21	44.20	-3	8,623	-0.03%
2019/03/21	0	0.00	3	42.50	42.15	-3	8,721	-0.03%
2019/03/20	6	41.30	42	41.42	42.00	-36	8,977	-0.40%
2019/03/19	0	0.00	11	40.00	39.90	-11	9,202	-0.12%
2019/03/18	1	37.25	33	39.12	39.30	-32	9,650	-0.33%
2019/03/15	1	37.35	0	0.00	37.25	1	10,059	0.01%
2019/03/14	0	0.00	40	36.90	36.90	-40	10,311	-0.39%
2019/03/13	0	0.00	2	36.43	36.30	-2	10,443	-0.02%
2019/03/11	1	36.55	26	36.71	36.70	-25	11,032	-0.23%
2019/03/08	5	36.63	5	36.04	36.30	0	11,377	0.00%
2019/03/07	1	37.95	13	38.06	37.80	-12	11,509	-0.10%
2019/03/06	1	38.20	101	38.58	37.80	-100	11,975	-0.84%	大賣/
2019/03/05	12	38.54	6	38.45	38.15	6	12,156	0.05%
2019/03/04	5	38.14	10	38.14	38.70	-5	12,150	-0.04%
2019/02/27	6	37.83	1	39.05	37.75	5	12,186	0.04%
2019/02/26	0	0.00	11.3	38.50	38.50	-11.3	12,076	-0.09%
2019/02/25	0	0.00	2	36.70	36.80	-2	11,876	-0.02%
2019/02/22	16	36.32	6	36.18	36.05	10	11,864	0.08%
2019/02/21	17	36.99	0	0.00	36.85	17	11,862	0.14%
2019/02/20	10	38.20	2	39.15	37.90	8	11,865	0.07%
2019/02/19	1	37.65	20	38.15	38.30	-19	11,809	-0.16%
2019/02/18	20	37.55	0	0.00	37.50	20	11,865	0.17%
2019/02/15	3	37.63	10	38.53	37.60	-7	12,073	-0.06%
2019/02/14	51	38.62	40	39.11	38.15	11	12,184	0.09%
2019/02/13	31	38.19	20	38.58	38.10	11	12,103	0.09%
2019/02/12	1	38.30	42	38.59	39.00	-41	12,034	-0.34%
2019/02/11	2	37.30	20	36.50	37.25	-18	12,048	-0.15%
2019/01/29	0	0.00	6	36.56	36.70	-6	12,067	-0.05%
2019/01/28	1	36.80	1	36.20	36.20	0	12,095	0.00%
2019/01/25	20	35.96	0	0.00	36.00	20	12,041	0.17%
2019/01/24	3	36.42	3	35.98	36.00	0	12,023	0.00%
2019/01/23	5	35.30	9	35.29	35.65	-4	11,935	-0.03%
2019/01/22	26	35.09	1	35.20	35.20	25	11,962	0.21%
2019/01/21	1	36.00	0	0.00	36.25	1	11,870	0.01%
2019/01/18	7	36.85	10	36.69	36.75	-3	11,812	-0.03%
2019/01/17	13	35.47	12	35.67	35.55	1	11,648	0.01%
2019/01/16	5	34.43	4	34.61	34.65	1	11,481	0.01%
2019/01/15	20	34.00	1	33.70	34.50	19	11,490	0.17%
2019/01/14	0	0.00	15	34.17	34.30	-15	11,431	-0.13%
2019/01/11	27	33.44	2	33.45	33.25	25	11,357	0.22%
2019/01/10	0	0.00	1	33.80	34.45	-1	11,243	-0.01%
2019/01/09	31	33.88	1	34.00	33.50	30	11,212	0.27%
2019/01/07	0	0.00	8	34.75	34.70	-8	10,995	-0.07%
2019/01/04	9	33.93	1	34.10	33.50	8	10,953	0.07%
2019/01/03	2	35.20	17	34.38	34.70	-15	10,943	-0.14%
2019/01/02	18	34.34	0	0.00	34.10	18	10,824	0.17%
2018/12/28	1	33.55	2	33.50	33.80	-1	10,841	-0.01%
2018/12/27	3	34.32	6	33.96	33.65	-3	10,850	-0.03%
2018/12/26	15	34.88	15	34.60	32.80	0	10,677	0.00%
2018/12/25	11	35.58	7	35.69	35.15	4	10,571	0.04%
2018/12/24	2	36.30	6	36.04	37.45	-4	10,361	-0.04%
2018/12/22	4	35.84	0	0.00	35.75	4	10,235	0.04%
2018/12/21	11	35.41	19	35.57	36.30	-8	10,278	-0.08%
2018/12/20	12	35.18	15	35.36	34.80	-3	10,098	-0.03%
2018/12/19	16	35.07	3	36.50	35.10	13	9,975	0.13%
2018/12/18	9	36.53	7	36.84	36.30	2	9,811	0.02%
2018/12/17	7	37.46	7	37.24	37.35	0	9,706	0.00%
2018/12/14	26	36.55	2	36.90	37.20	24	9,423	0.25%
2018/12/13	49	38.09	7	38.09	37.75	42	9,117	0.46%
2018/12/12	8	41.41	50	40.84	39.65	-42	8,849	-0.47%
2018/12/11	5	38.98	52	39.61	40.00	-47	8,632	-0.54%
2018/12/10	5	36.38	203	36.43	36.40	-198	8,376	-2.36%	大賣/鉅額交易
2018/12/07	1	34.10	3	34.97	35.75	-2	8,035	-0.02%
2018/12/06	17	32.81	1	33.00	32.50	16	7,826	0.20%
2018/12/05	13	34.47	11	34.68	34.50	2	7,775	0.03%
2018/12/04	0	0.00	23	34.55	34.15	-23	7,604	-0.30%
2018/12/03	1	32.20	24	32.22	33.45	-23	7,323	-0.31%
2018/11/30	10	30.42	2	30.50	30.45	8	7,115	0.11%
2018/11/29	33	30.83	15	32.67	30.00	18	7,093	0.25%
2018/11/28	6	30.65	6	31.20	31.15	0	6,655	0.00%
2018/11/27	0	0.00	2	30.45	30.20	-2	6,545	-0.03%
2018/11/26	5	30.64	3	31.55	30.00	2	6,477	0.03%
2018/11/23	3	29.95	0	0.00	29.80	3	6,370	0.05%
2018/11/21	5	29.60	1	29.75	30.15	4	6,279	0.06%
2018/11/20	1	30.50	0	0.00	30.15	1	6,230	0.02%
2018/11/19	18	30.69	0	0.00	31.00	18	6,184	0.29%
2018/11/16	23	31.96	1	32.55	32.00	22	6,094	0.36%
2018/11/15	4	32.54	0	0.00	32.60	4	6,026	0.07%
2018/11/14	50	32.93	6	33.37	32.90	44	5,900	0.75%
2018/11/13	0	0.00	6	30.63	31.10	-6	5,631	-0.11%
2018/11/09	20	28.74	0	0.00	29.30	20	5,449	0.37%
2018/11/08	40	30.40	0	0.00	29.70	40	5,481	0.73%
2018/11/07	0	0.00	15	28.20	29.60	-15	5,363	-0.28%
2018/11/06	25	27.00	0	0.00	26.95	25	5,306	0.47%
2018/11/05	30	27.83	20.1	27.00	28.05	9.9	5,299	0.19%
2018/11/01	20	25.28	5	25.10	25.20	15	5,330	0.28%
2018/10/31	5	24.45	0	0.00	24.65	5	5,317	0.09%
2018/10/30	10	24.30	0	0.00	24.40	10	5,287	0.19%
2018/10/26	10	25.72	0	0.00	25.70	10	5,200	0.19%
2018/10/25	5	26.30	0	0.00	26.00	5	5,151	0.10%
2018/10/24	10	26.95	7	26.64	26.95	3	5,109	0.06%
2018/10/23	0	0.00	1	25.80	26.00	-1	5,012	-0.02%
2018/10/22	10	25.50	0	0.00	25.50	10	4,940	0.20%
2018/10/18	5	24.40	5	24.83	24.60	0	4,852	0.00%
2018/10/17	11	24.36	1	24.60	24.35	10	4,821	0.21%
2018/10/16	0	0.00	3	24.42	24.75	-3	4,770	-0.06%
2018/10/15	10	23.90	0	0.00	23.90	10	4,732	0.21%
2018/10/12	3	23.90	0	0.00	24.25	3	4,700	0.06%
2018/10/11	14	24.19	51	24.00	23.95	-37	4,645	-0.80%
2018/10/09	43	26.75	12	26.66	26.60	31	4,532	0.68%
2018/10/08	20	28.08	1	27.40	26.80	19	4,491	0.42%
2018/10/05	0	0.00	3	28.78	28.80	-3	4,394	-0.07%
2018/10/04	37	30.18	10	30.45	29.70	27	4,309	0.63%
2018/10/03	13	30.77	10	30.67	30.85	3	4,247	0.07%
2018/10/02	20	30.13	0	0.00	30.00	20	4,113	0.49%
2018/09/28	10	29.80	0	0.00	30.05	10	4,025	0.25%
2018/09/27	1	29.80	1	29.00	29.40	0	3,937	0.00%
2018/09/26	24	30.34	3	30.22	29.90	21	3,854	0.54%
2018/09/21	9	31.48	4	31.91	31.15	5	3,712	0.13%
2018/09/20	20	32.10	0	0.00	32.00	20	3,638	0.55%
2018/09/19	6	32.70	12	33.33	32.90	-6	3,554	-0.17%
2018/09/18	15	33.24	0	0.00	33.00	15	3,551	0.42%
2018/09/17	19	34.84	25	35.10	34.30	-6	3,421	-0.18%
2018/09/14	8	33.55	10	33.84	34.00	-2	3,060	-0.07%
2018/09/13	9	32.98	66	33.40	32.60	-57	2,683	-2.12%
2018/09/12	12	30.95	2	31.30	31.15	10	2,380	0.42%
2018/09/11	8	32.03	2	31.83	31.30	6	2,317	0.26%
2018/09/10	4	30.59	7	31.42	31.35	-3	2,210	-0.14%
2018/09/07	7	30.79	1	31.20	30.80	6	2,110	0.28%
2018/09/06	50	31.52	1	31.80	31.00	49	2,012	2.43%
2018/09/05	0	0.00	1	31.30	32.50	-1	1,849	-0.05%
2018/09/04	0	0.00	3	30.12	30.00	-3	1,631	-0.18%
2018/09/03	1	28.80	0	0.00	28.60	1	1,556	0.06%
2018/08/16	0	0.00	3	30.20	30.00	-3	1,431	-0.21%
2018/08/14	3	29.62	11	29.10	29.80	-8	1,355	-0.59%
2018/07/23	0	0.00	2	26.50	26.30	-2	1,187	-0.17%
2018/06/27	32	28.28	32	28.60	29.00	0	1,600	0.00%
2018/05/24	0	0.00	2	26.10	26.30	-2	3,823	-0.05%
2018/05/17	2	25.38	0	0.00	25.25	2	3,828	0.05%
2018/05/15	1	25.20	0	0.00	25.20	1	3,824	0.03%
2018/05/14	0	0.00	3	25.35	25.15	-3	3,860	-0.08%
2018/05/11	2	25.75	0	0.00	25.70	2	3,844	0.05%
2018/05/02	0	0.00	5	26.65	26.60	-5	3,838	-0.13%
2018/04/30	5	27.00	0	0.00	26.85	5	3,844	0.13%
2018/04/25	0	0.00	2	27.23	27.25	-2	3,870	-0.05%
2018/04/24	3	27.15	0	0.00	27.65	3	3,863	0.08%
2018/04/23	1	28.30	0	0.00	28.20	1	3,854	0.03%
2018/04/20	1	29.70	0	0.00	29.60	1	3,848	0.03%
2018/04/18	2	29.33	1	29.50	29.50	1	3,958	0.03%
2018/04/17	3	29.90	0	0.00	29.50	3	3,946	0.08%
2018/04/16	0	0.00	1	31.00	31.05	-1	3,917	-0.03%
2018/04/13	2	30.55	0	0.00	30.60	2	3,914	0.05%
2018/04/12	1	31.05	0	0.00	30.35	1	3,892	0.03%
2018/04/10	2	31.58	0	0.00	31.50	2	3,835	0.05%
2018/04/03	1	32.20	0	0.00	32.35	1	3,825	0.03%
2018/04/02	0	0.00	6	32.84	32.80	-6	3,795	-0.16%
2018/03/31	1	34.00	3	33.47	33.95	-2	3,746	-0.05%
2018/03/30	2	33.88	2	33.75	33.70	0	3,724	0.00%
2018/03/29	2	35.20	14	34.36	35.70	-12	3,609	-0.33%
2018/03/27	50	32.05	52	32.34	32.70	-2	3,386	-0.06%
2018/03/21	0	0.00	8	32.15	32.35	-8	3,193	-0.25%
2018/03/20	10	31.83	0	0.00	31.70	10	3,160	0.32%
2018/03/14	6	32.72	6	32.95	33.00	0	2,939	0.00%
2018/03/13	0	0.00	25	33.92	33.90	-25	2,857	-0.87%
2018/03/12	1	32.70	24	33.11	34.50	-23	2,799	-0.82%
2018/03/09	5	34.40	10	34.49	34.40	-5	2,570	-0.19%
2018/03/08	48	32.83	40	33.65	34.30	8	2,367	0.34%
2018/03/07	16	32.87	3	33.40	31.90	13	2,037	0.64%
2018/03/06	18	32.59	25	32.67	33.20	-7	1,914	-0.37%
2018/03/05	85	31.39	55	31.85	32.65	30	1,688	1.78%
2018/03/02	7	30.40	52	30.31	29.90	-45	1,423	-3.16%
2018/03/01	52	29.25	0	0.00	30.40	52	1,289	4.03%
2018/02/21	0	0.00	1	25.95	26.20	-1	1,111	-0.09%
2018/02/06	0	0.00	1	25.70	25.40	-1	1,152	-0.09%
2018/01/30	0	0.00	23	26.30	26.45	-23	1,263	-1.82%
2018/01/23	0	0.00	1	26.25	26.10	-1	1,326	-0.08%
2018/01/19	0	0.00	5	26.55	26.40	-5	1,446	-0.35%
2018/01/18	23	26.90	0	0.00	26.70	23	1,615	1.42%
2018/01/15	1	28.10	0	0.00	27.70	1	1,735	0.06%
2018/01/12	40	27.25	2	27.80	27.65	38	1,710	2.22%
2018/01/10	0	0.00	16	26.29	26.30	-16	1,618	-0.99%
2018/01/05	1	26.70	0	0.00	26.70	1	1,594	0.06%
2018/01/04	0	0.00	4	26.80	26.60	-4	1,586	-0.25%
2018/01/03	6	26.98	0	0.00	26.90	6	1,579	0.38%