南電 (8046)-富邦-新店券商分點個股進出

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
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
1,335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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	1.1	187.21	0	0.00	187.00	1.1	2,855	0.04%
2024/04/29	5.2	190.46	6.1	189.33	190.50	-0.9	2,864	-0.03%
2024/04/26	1.3	187.38	3	187.33	188.00	-1.7	2,872	-0.06%
2024/04/25	10.1	188.85	1	189.00	188.00	9.1	2,880	0.32%
2024/04/24	14.5	189.43	17.7	193.56	194.50	-3.2	2,849	-0.11%
2024/04/23	14.1	181.93	9.3	183.57	185.00	4.8	2,742	0.17%
2024/04/22	2.1	175.89	0.9	176.26	174.50	1.2	2,657	0.05%
2024/04/19	9.9	175.50	2	175.00	171.50	7.9	2,634	0.30%
2024/04/18	9	179.67	1	180.50	179.00	8	2,557	0.31%
2024/04/17	2.4	182.47	1	182.50	181.50	1.4	2,527	0.06%
2024/04/16	5.3	184.53	6	185.83	185.00	-0.7	2,493	-0.03%
2024/04/15	2.1	192.29	5	192.30	190.50	-2.9	2,500	-0.12%
2024/04/12	1.1	199.53	1	200.50	199.00	0.1	2,528	0.00%
2024/04/11	3.2	200.42	1	201.50	199.50	2.2	2,601	0.08%
2024/04/10	1.3	203.82	0	206.50	203.00	1.3	2,740	0.05%
2024/04/09	5.1	206.29	0.2	206.50	206.50	4.9	2,765	0.18%
2024/04/08	1.2	205.70	1	207.50	206.50	0.2	2,794	0.01%
2024/04/03	2	209.99	2.4	209.20	209.00	-0.4	2,805	-0.01%
2024/04/02	1	209.99	0	0.00	208.00	1	2,809	0.04%
2024/04/01	4.4	208.69	6.4	207.79	209.50	-1.9	2,812	-0.07%
2024/03/29	2.2	200.82	1.1	199.19	200.50	1.1	2,785	0.04%
2024/03/28	8.3	199.10	4	199.00	198.00	4.2	2,778	0.15%
2024/03/27	7.1	201.87	0	204.00	202.00	7	2,823	0.25%
2024/03/26	0.1	205.37	2	204.25	204.00	-1.9	2,872	-0.07%
2024/03/25	0.3	208.67	1	211.93	208.50	-0.7	2,937	-0.02%
2024/03/22	2	212.50	4	211.38	211.00	-2	2,996	-0.07%
2024/03/21	3	211.84	4.4	212.94	212.00	-1.4	3,036	-0.04%
2024/03/20	1	211.00	1.1	209.82	212.50	-0.1	3,096	0.00%
2024/03/19	3.1	211.16	3	211.50	211.50	0.1	3,104	0.00%
2024/03/18	1.1	207.04	2.1	206.86	211.00	-1	3,115	-0.03%
2024/03/15	4.3	202.27	2.1	201.52	202.00	2.2	3,110	0.07%
2024/03/14	1	204.00	0.3	204.62	206.00	0.7	3,108	0.02%
2024/03/13	5.3	206.54	3	205.50	203.00	2.3	3,126	0.07%
2024/03/12	0	209.00	3	208.50	209.00	-3	3,128	-0.10%
2024/03/11	0.1	207.36	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	5.1	204.67	5.3	205.42	206.50	-0.1	3,322	0.00%
2024/03/07	3.3	204.05	2.1	206.00	203.50	1.1	3,378	0.03%
2024/03/06	5.3	206.82	2	206.25	206.00	3.3	3,388	0.10%
2024/03/05	7	212.14	2.1	212.23	210.00	5	3,400	0.15%
2024/03/04	3.1	209.21	11.1	210.09	209.00	-8	3,442	-0.23%
2024/03/01	0.1	212.00	0	212.50	210.50	0.1	3,459	0.00%
2024/02/29	3	207.01	3.3	208.65	211.50	-0.2	3,458	-0.01%
2024/02/27	15.7	211.84	6.3	217.01	210.50	9.4	3,424	0.27%
2024/02/26	3.2	221.41	2	221.00	221.00	1.2	3,357	0.04%
2024/02/23	1.4	222.27	3	222.33	221.50	-1.6	3,390	-0.05%
2024/02/22	2.3	224.60	0.1	225.50	225.00	2.2	3,425	0.06%
2024/02/21	3.1	228.03	1	227.00	228.00	2.1	3,411	0.06%
2024/02/20	1.2	229.72	0	0.00	229.50	1.2	3,414	0.04%
2024/02/19	8.1	231.74	2.1	230.57	230.50	6	3,454	0.17%
2024/02/16	1	225.00	2.2	227.73	228.00	-1.2	3,462	-0.03%
2024/02/15	3.7	223.72	6.1	222.79	224.50	-2.4	3,465	-0.07%
2024/02/05	0.1	225.00	4	225.50	225.50	-3.9	3,451	-0.11%
2024/02/02	0	226.50	2.1	227.23	227.50	-2.1	3,491	-0.06%
2024/01/31	1	227.50	3	227.50	227.00	-2	3,579	-0.06%
2024/01/30	4	229.38	1	229.00	227.00	3	3,603	0.08%
2024/01/29	22	228.32	22.2	228.01	228.00	-0.2	3,628	-0.01%
2024/01/26	1.1	224.99	1	224.01	225.00	0.1	3,738	0.00%
2024/01/25	1.1	224.06	0.1	225.54	224.50	1	3,778	0.03%
2024/01/24	1.2	225.18	1	226.00	225.50	0.2	3,781	0.00%
2024/01/23	5	227.40	2.1	226.60	227.50	2.9	3,825	0.08%
2024/01/22	2	225.75	2.3	225.67	225.00	-0.3	3,827	-0.01%
2024/01/19	2.1	221.29	0.1	222.45	221.50	2	3,865	0.05%
2024/01/18	2.4	216.80	0	218.00	216.50	2.4	3,906	0.06%
2024/01/17	4.1	220.00	0	0.00	218.50	4.1	3,917	0.10%
2024/01/16	2.3	222.07	8.2	222.57	223.50	-6	3,903	-0.15%
2024/01/15	5.3	225.45	2	224.50	224.00	3.3	3,890	0.08%
2024/01/12	2	228.50	2.3	229.37	229.00	-0.3	3,882	-0.01%
2024/01/11	1.2	226.33	0	228.00	228.00	1.2	3,931	0.03%
2024/01/10	1.2	225.07	1	226.00	225.50	0.2	3,980	0.00%
2024/01/09	4	227.38	2.1	227.76	226.00	1.9	3,991	0.05%
2024/01/08	19.7	225.98	0	0.00	224.50	19.7	3,978	0.49%
2024/01/05	11	228.60	1.5	228.67	227.00	9.5	3,914	0.24%
2024/01/04	20.1	233.81	13	237.73	231.00	7.1	3,860	0.18%
2024/01/03	7.5	245.22	6	243.67	243.00	1.5	3,772	0.04%
2024/01/02	3	251.17	2	251.75	250.00	1	3,822	0.03%
2023/12/29	3	250.33	3.1	250.97	251.50	-0.1	3,818	0.00%
2023/12/28	4.3	246.56	0.1	247.00	248.00	4.2	3,827	0.11%
2023/12/27	2.3	248.96	2	249.25	250.00	0.3	3,836	0.01%
2023/12/26	6.1	247.84	2.1	249.01	247.50	4	3,883	0.10%
2023/12/25	1	244.94	3.1	244.85	246.00	-2.1	3,936	-0.05%
2023/12/22	7.3	241.95	0	0.00	241.50	7.3	3,974	0.18%
2023/12/21	2.2	244.03	1	244.50	244.50	1.2	3,952	0.03%
2023/12/20	1.1	246.14	3	247.50	245.50	-1.9	3,964	-0.05%
2023/12/19	11.4	246.40	2	248.50	244.50	9.4	3,977	0.24%
2023/12/18	3	248.67	12.1	249.76	251.50	-9.1	3,974	-0.23%
2023/12/15	1	256.00	5.1	254.25	252.50	-4.1	4,052	-0.10%
2023/12/14	11.2	250.29	6	250.58	252.00	5.2	4,078	0.13%
2023/12/13	1	251.00	6	249.00	250.00	-5	4,157	-0.12%
2023/12/12	4.1	250.75	0	0.00	248.00	4.1	4,381	0.09%
2023/12/11	1	252.00	1	254.00	252.50	0	4,415	0.00%
2023/12/08	2	250.00	2.1	250.95	250.00	-0.1	4,443	0.00%
2023/12/07	2.3	249.91	7.1	248.50	247.00	-4.7	4,529	-0.10%
2023/12/06	9.6	250.54	4	252.00	249.00	5.6	4,527	0.12%
2023/12/05	5	252.50	49.4	253.11	252.50	-44.4	4,476	-0.99%
2023/12/04	104.1	245.44	59.2	247.80	250.50	44.9	4,364	1.03%	大買/
2023/12/01	1	249.47	3.6	248.67	249.50	-2.6	4,269	-0.06%
2023/11/30	12.2	250.02	11.3	249.09	248.00	0.9	4,251	0.02%
2023/11/29	4.4	247.20	8.1	248.31	251.00	-3.7	4,252	-0.09%
2023/11/28	6	241.67	25.2	241.81	245.00	-19.2	4,208	-0.46%
2023/11/27	20.1	238.50	2.1	238.07	239.00	18	4,170	0.43%
2023/11/24	1.1	238.58	1.8	239.19	238.00	-0.7	4,195	-0.02%
2023/11/22	8.1	237.27	4	237.00	237.00	4.1	4,265	0.10%
2023/11/21	18.2	243.39	11.2	242.03	242.50	7	4,264	0.16%
2023/11/20	3.2	239.16	2.2	239.01	239.00	1	4,280	0.02%
2023/11/17	3.1	236.67	0	0.00	237.00	3.1	4,269	0.07%
2023/11/16	11	238.27	1	237.54	238.50	10	4,271	0.23%
2023/11/15	5.1	236.68	4.2	236.36	235.50	1	4,240	0.02%
2023/11/14	156	231.33	10	230.80	230.50	146	4,201	3.47%	大買/鉅額交易
2023/11/13	4.2	231.77	3.2	233.00	230.50	1.1	4,221	0.03%
2023/11/10	0.4	225.18	3.2	223.30	228.00	-2.8	4,226	-0.07%
2023/11/09	9.2	228.36	1	229.00	227.50	8.2	4,200	0.20%
2023/11/08	3.9	231.82	1.1	231.09	231.00	2.8	4,201	0.07%
2023/11/07	3.2	232.68	1	232.50	232.50	2.2	4,181	0.05%
2023/11/06	1	234.50	9.3	236.94	237.00	-8.3	4,201	-0.20%
2023/11/03	20.8	235.00	6	232.75	232.50	14.8	4,199	0.35%
2023/11/02	16.3	244.00	7.1	244.14	243.00	9.2	4,130	0.22%
2023/11/01	2	239.00	3.1	238.69	240.00	-1	4,126	-0.03%
2023/10/31	0	235.43	0.2	237.67	236.00	-0.1	4,181	0.00%
2023/10/30	1.2	231.34	0	0.00	232.00	1.2	4,263	0.03%
2023/10/27	0	233.17	0	0.00	233.50	0	4,309	0.00%
2023/10/26	6.4	229.39	155.2	230.44	229.00	-148.8	4,322	-3.44%	大賣/鉅額交易
2023/10/25	2.2	238.64	0	0.00	238.00	2.2	4,282	0.05%
2023/10/24	0.1	237.00	0	0.00	238.00	0.1	4,327	0.00%
2023/10/23	1.2	238.44	0.2	238.00	237.00	1	4,353	0.02%
2023/10/20	3.1	238.40	1	239.50	239.50	2.1	4,398	0.05%
2023/10/19	8.3	247.03	8.2	243.78	242.50	0.1	4,421	0.00%
2023/10/18	3.1	251.51	3.3	250.50	250.50	-0.2	4,439	0.00%
2023/10/17	1.1	255.48	1	257.48	255.50	0.1	4,458	0.00%
2023/10/16	2	252.25	2.2	253.04	253.00	-0.2	4,580	0.00%
2023/10/13	0.2	258.30	0	0.00	257.00	0.2	4,789	0.01%
2023/10/12	9.1	257.83	10	256.65	256.50	-0.9	4,835	-0.02%
2023/10/11	0.1	258.86	2.1	259.00	260.00	-1.9	4,923	-0.04%
2023/10/06	4.4	257.48	0	0.00	251.50	4.4	5,040	0.09%
2023/10/05	9.2	263.47	8	260.50	260.50	1.2	5,050	0.02%
2023/10/04	1	262.48	2.1	262.66	264.00	-1.1	5,058	-0.02%
2023/10/03	2.2	264.94	1	264.50	262.00	1.2	5,070	0.02%
2023/10/02	0	270.00	18.5	268.47	267.50	-18.5	5,179	-0.36%
2023/09/28	4	267.13	9	266.50	266.50	-5	5,182	-0.10%
2023/09/27	0.7	263.22	1.1	263.45	265.00	-0.3	5,166	-0.01%
2023/09/26	7.6	265.64	2	264.00	263.00	5.6	5,193	0.11%
2023/09/25	13.4	269.71	8	268.69	269.00	5.4	5,186	0.10%
2023/09/22	11.6	261.64	24.4	262.38	267.00	-12.8	5,138	-0.25%
2023/09/21	4	262.25	0.2	262.02	263.50	3.8	5,088	0.08%
2023/09/20	16.1	266.20	10	262.55	260.50	6.1	5,100	0.12%
2023/09/19	5.5	273.46	17.3	273.46	271.00	-11.8	5,047	-0.23%
2023/09/18	22.8	273.13	16	273.69	272.50	6.8	4,983	0.14%
2023/09/15	9.2	267.74	8.3	269.41	272.00	0.9	4,889	0.02%
2023/09/14	4	257.88	5	258.50	259.00	-1	4,683	-0.02%
2023/09/13	1	260.48	0.3	258.52	257.50	0.7	4,665	0.02%
2023/09/12	3.5	257.29	8	257.69	260.50	-4.5	4,689	-0.10%
2023/09/11	3	247.50	3.1	250.98	251.00	-0.1	4,724	0.00%
2023/09/08	1.2	247.17	2	250.75	249.00	-0.8	4,791	-0.02%
2023/09/07	0.2	249.99	1.1	250.95	250.00	-0.9	4,860	-0.02%
2023/09/04	0	245.50	4	246.38	250.00	-4	5,054	-0.08%
2023/09/01	6.1	240.43	0	0.00	243.00	6.1	5,138	0.12%
2023/08/31	1	242.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	0	244.00	0	0.00	243.00	0	5,299	0.00%
2023/08/29	0.2	243.01	2	242.50	244.00	-1.8	5,405	-0.03%
2023/08/28	0	238.00	0	0.00	236.50	0	5,416	0.00%
2023/08/25	1	231.50	1	232.00	231.00	0	5,489	0.00%
2023/08/24	2	239.50	1	238.00	239.50	1	5,579	0.02%
2023/08/23	1	229.00	0	0.00	230.50	1	5,698	0.02%
2023/08/22	1	227.50	0	0.00	229.50	1	5,872	0.02%
2023/08/21	0	230.00	0	0.00	228.00	0	6,151	0.00%
2023/08/18	1	231.00	0	0.00	231.00	1	6,247	0.02%
2023/08/17	0.1	233.00	0	233.00	236.50	0.1	6,326	0.00%
2023/08/16	3.2	237.68	1	236.50	236.00	2.2	6,441	0.03%
2023/08/15	0	236.50	1	237.00	236.50	-1	6,553	-0.02%
2023/08/14	2.2	230.14	2	232.98	232.00	0.1	6,639	0.00%
2023/08/11	0.2	239.28	2	239.25	238.50	-1.8	6,726	-0.03%
2023/08/10	4.4	240.79	11	239.14	238.50	-6.6	6,828	-0.10%
2023/08/09	5	247.20	2	249.50	247.00	3	6,830	0.04%
2023/08/08	4.4	245.10	4	246.13	245.00	0.4	6,867	0.01%
2023/08/07	2	252.00	4	252.13	250.50	-2	6,877	-0.03%
2023/08/04	2	251.51	1	252.00	252.50	1	6,923	0.01%
2023/08/02	8.2	254.34	8.1	253.32	251.50	0.1	7,040	0.00%
2023/08/01	0.1	248.53	0.1	254.00	249.50	0	7,091	0.00%
2023/07/31	3.3	248.99	2.2	254.86	248.00	1.1	7,135	0.02%
2023/07/28	3.1	251.98	1	253.00	254.50	2.1	7,229	0.03%
2023/07/27	5.3	250.26	1	250.00	250.00	4.3	7,271	0.06%
2023/07/26	8.3	258.08	6.6	255.95	254.50	1.8	7,344	0.02%
2023/07/25	2	262.51	0	0.00	258.00	2	7,480	0.03%
2023/07/24	3.2	262.66	1	262.50	261.50	2.2	7,518	0.03%
2023/07/21	1.2	258.27	0	0.00	258.00	1.2	7,599	0.02%
2023/07/20	2	267.00	2	272.00	267.00	0	7,689	0.00%
2023/07/19	4.1	269.57	2	271.00	266.50	2.1	7,723	0.03%
2023/07/18	13.1	274.33	17.3	272.46	275.50	-4.2	7,678	-0.05%
2023/07/17	6.2	263.92	11	264.00	262.50	-4.8	7,491	-0.06%
2023/07/14	4.3	268.49	3	268.00	266.00	1.3	7,540	0.02%
2023/07/13	11.1	266.45	6	266.33	264.50	5.1	7,468	0.07%
2023/07/12	6.1	252.86	1	252.00	254.50	5.1	7,352	0.07%
2023/07/11	0	248.23	0	0.00	247.00	0	7,336	0.00%
2023/07/10	2.3	244.22	3	244.50	243.50	-0.7	7,441	-0.01%
2023/07/07	4.4	247.33	5	248.10	246.50	-0.6	7,447	-0.01%
2023/07/06	4.2	259.69	6	259.24	255.50	-1.9	7,352	-0.03%
2023/07/05	9	263.83	14	262.11	261.50	-5	7,356	-0.07%
2023/07/04	3.3	262.69	0	0.00	262.00	3.3	7,334	0.04%
2023/07/03	0	267.00	2	268.00	270.00	-2	7,384	-0.03%
2023/06/30	2	261.00	2	262.00	264.00	0	7,531	0.00%
2023/06/29	7.1	262.93	3	263.33	262.50	4.1	7,637	0.05%
2023/06/28	8.9	263.52	4	264.50	262.00	4.9	7,679	0.06%
2023/06/27	1.4	269.76	1	269.00	268.50	0.4	7,779	0.01%
2023/06/26	1.1	276.00	0	0.00	275.00	1.1	7,818	0.01%
2023/06/21	0	279.51	2	279.00	278.00	-2	8,025	-0.02%
2023/06/20	1	276.50	1	277.00	281.50	0	8,127	0.00%
2023/06/19	2.1	279.19	3.2	278.03	278.00	-1.1	8,249	-0.01%
2023/06/16	0.3	279.67	0	0.00	279.50	0.3	8,322	0.00%
2023/06/15	3.1	282.68	3.2	285.21	281.00	-0.1	8,296	0.00%
2023/06/14	8	293.57	14.1	294.75	293.50	-6.1	8,249	-0.07%
2023/06/13	12	292.62	12.1	292.46	293.00	-0.1	8,253	0.00%
2023/06/12	2	284.75	5.1	284.32	286.00	-3.1	8,243	-0.04%
2023/06/09	10.4	284.33	1.1	284.52	284.50	9.3	8,308	0.11%
2023/06/08	12.7	282.50	2.8	281.84	282.00	9.9	8,401	0.12%
2023/06/07	9.1	290.79	6.1	292.25	290.00	3.1	8,463	0.04%
2023/06/06	3.2	297.72	2.1	298.01	296.50	1.1	8,514	0.01%
2023/06/05	3	306.32	13	305.54	305.00	-10	8,504	-0.12%
2023/06/02	7.1	305.39	5.2	306.82	308.00	1.9	8,495	0.02%
2023/06/01	2.1	299.23	2	298.54	298.50	0.1	8,464	0.00%
2023/05/31	3.5	299.12	4.1	300.04	303.00	-0.6	8,667	-0.01%
2023/05/30	10	296.20	5	297.20	294.00	5	8,725	0.06%
2023/05/29	3.2	302.44	3.8	303.62	302.50	-0.6	8,686	-0.01%
2023/05/26	4	309.00	1.3	303.10	303.00	2.8	8,597	0.03%
2023/05/25	25.1	302.88	23.2	301.10	302.50	2	8,464	0.02%
2023/05/24	6	287.83	4	289.50	292.00	2	8,223	0.02%
2023/05/23	5	286.00	8.5	287.09	289.00	-3.5	8,138	-0.04%
2023/05/22	7.2	283.70	2	281.76	281.50	5.2	8,079	0.06%
2023/05/19	1	292.00	9	291.62	293.00	-8	7,965	-0.10%
2023/05/18	10	288.55	9	286.83	285.50	1	7,929	0.01%
2023/05/17	12.5	289.24	13.2	287.28	286.50	-0.7	7,927	-0.01%
2023/05/16	8.5	288.82	10.3	289.06	288.50	-1.8	7,854	-0.02%
2023/05/15	1	285.90	4	285.25	281.00	-3	7,773	-0.04%
2023/05/12	3	280.34	7	284.92	287.00	-4	7,789	-0.05%
2023/05/11	1.1	283.29	1.3	280.69	278.00	-0.3	7,758	0.00%
2023/05/10	3.3	283.46	2.1	284.40	282.50	1.2	7,761	0.02%
2023/05/09	1.1	286.05	6	285.08	287.50	-4.9	7,767	-0.06%
2023/05/08	12	283.33	18.3	283.17	281.00	-6.3	7,773	-0.08%
2023/05/05	2	274.25	19.6	276.72	277.50	-17.6	7,758	-0.23%
2023/05/04	11.1	270.00	29	267.33	272.50	-17.9	7,857	-0.23%
2023/05/03	23	277.80	6.2	276.48	276.00	16.8	7,900	0.21%
2023/05/02	6	277.00	19.2	278.39	277.50	-13.2	7,915	-0.17%
2023/04/28	13	273.64	20.3	274.29	274.50	-7.3	7,942	-0.09%
2023/04/27	5	266.00	2.3	265.89	266.50	2.7	7,815	0.04%
2023/04/26	5.1	262.26	4	266.00	269.00	1.1	7,812	0.01%
2023/04/25	18.1	266.23	18	267.42	258.00	0.1	7,838	0.00%
2023/04/24	4.4	260.33	28	264.73	268.50	-23.6	7,743	-0.31%
2023/04/21	5.1	260.00	18.1	260.53	260.00	-13	7,734	-0.17%
2023/04/20	6	256.34	1	255.50	255.00	5	7,732	0.06%
2023/04/19	8.4	257.55	0	0.00	254.00	8.4	7,858	0.11%
2023/04/18	4	264.00	8	264.25	263.00	-4	7,907	-0.05%
2023/04/17	14.1	260.50	4	261.12	264.50	10	8,079	0.12%
2023/04/14	7.1	263.37	1.1	262.95	263.00	6	8,253	0.07%
2023/04/13	9.2	266.03	2.2	266.36	264.00	7	8,265	0.09%
2023/04/12	9.1	272.78	2.1	272.98	274.50	7	8,201	0.08%
2023/04/11	1.2	276.91	5.2	276.63	274.00	-4.1	8,246	-0.05%
2023/04/10	3.2	274.03	15	274.80	275.50	-11.8	8,270	-0.14%
2023/04/07	5	274.70	2	275.00	274.00	3	8,272	0.04%
2023/04/06	1.2	273.23	3	274.17	274.50	-1.8	8,283	-0.02%
2023/03/31	15.1	283.80	16.3	285.02	283.00	-1.2	8,310	-0.01%
2023/03/30	10.7	279.27	12.1	278.98	281.00	-1.4	8,315	-0.02%
2023/03/29	9.3	274.30	1.2	273.48	272.00	8	8,478	0.09%
2023/03/28	19	280.11	16	275.31	273.50	3	8,836	0.03%
2023/03/27	21.1	282.93	1	286.00	285.50	20.1	8,862	0.23%
2023/03/24	18.1	285.32	34	286.56	286.50	-15.9	9,014	-0.18%
2023/03/23	24	277.52	26.2	278.88	280.50	-2.2	8,871	-0.02%
2023/03/22	26.4	275.88	30.5	276.11	275.50	-4.1	8,921	-0.05%
2023/03/21	19	265.08	122.4	269.10	269.00	-103.4	8,944	-1.16%	大賣/鉅額交易
2023/03/20	4	263.63	16.2	263.59	262.50	-12.2	8,933	-0.14%
2023/03/17	4.2	262.07	6.7	262.47	261.00	-2.5	9,094	-0.03%
2023/03/16	15.2	260.68	13	258.85	259.00	2.2	9,229	0.02%
2023/03/15	6.2	262.30	6.2	261.32	259.50	0	9,580	0.00%
2023/03/14	13.1	262.42	13.4	260.72	260.00	-0.2	9,712	0.00%
2023/03/13	37.3	261.93	25	263.22	266.00	12.3	9,889	0.12%
2023/03/10	13.2	264.25	20.3	264.04	260.00	-7.2	9,931	-0.07%
2023/03/09	23	265.65	20.1	267.79	266.50	2.9	10,174	0.03%
2023/03/08	7.6	258.43	21.2	261.71	263.00	-13.6	10,063	-0.13%
2023/03/07	8.8	257.60	15.1	258.58	258.50	-6.3	10,084	-0.06%
2023/03/06	16.1	261.28	8	261.96	261.00	8.1	10,128	0.08%
2023/03/03	61.2	258.91	52.5	263.01	259.00	8.8	10,261	0.09%
2023/03/02	8.2	249.45	15.2	248.49	250.50	-7	10,165	-0.07%
2023/03/01	10.6	235.75	6	235.75	240.50	4.6	10,116	0.05%
2023/02/24	7.2	237.05	10	242.35	235.00	-2.8	10,158	-0.03%
2023/02/23	4.2	241.27	15	242.33	243.00	-10.9	10,183	-0.11%
2023/02/22	35.3	242.61	3.1	241.39	240.00	32.2	10,408	0.31%
2023/02/21	3.4	246.23	20	245.95	247.00	-16.7	10,602	-0.16%
2023/02/20	20.3	245.61	12	245.96	244.00	8.3	10,845	0.08%
2023/02/17	14	245.21	13	245.54	245.50	1	11,153	0.01%
2023/02/16	15	245.07	6	247.08	247.50	9	11,793	0.08%
2023/02/15	22.1	237.18	17	238.71	244.00	5.1	11,900	0.04%
2023/02/14	7.1	238.57	8	238.13	238.50	-0.9	11,952	-0.01%
2023/02/13	12.1	234.83	11	236.27	233.00	1.1	12,322	0.01%
2023/02/10	20.3	238.39	16	237.72	237.00	4.3	12,572	0.03%
2023/02/09	9.3	242.54	8	243.50	243.00	1.3	12,694	0.01%
2023/02/08	11.2	244.83	9.6	245.49	244.00	1.6	12,976	0.01%
2023/02/07	12.2	241.44	6.1	244.01	244.00	6	13,058	0.05%
2023/02/06	61.5	241.14	5	240.60	239.00	56.5	13,207	0.43%
2023/02/03	31	256.95	6.4	259.02	255.00	24.6	13,161	0.19%
2023/02/02	7.3	259.95	12.3	260.88	264.50	-5	13,207	-0.04%
2023/02/01	5.2	255.94	51.6	253.24	255.50	-46.4	13,225	-0.35%
2023/01/31	3	243.34	4	245.63	243.00	-1	13,197	-0.01%
2023/01/30	3	243.50	25.4	241.86	246.00	-22.4	13,404	-0.17%
2023/01/17	2.1	232.99	3	234.83	234.50	-0.9	13,495	-0.01%
2023/01/16	5	232.50	9	233.33	233.00	-4	13,839	-0.03%
2023/01/13	24.1	233.59	30.2	236.99	230.00	-6.1	14,000	-0.04%
2023/01/12	25.2	233.15	3	233.00	232.00	22.2	14,152	0.16%
2023/01/11	31.1	234.91	7.2	235.71	234.00	24	14,447	0.17%
2023/01/10	8.4	233.99	15.1	234.04	236.50	-6.7	14,660	-0.05%
2023/01/09	15.2	234.74	19.4	234.04	236.00	-4.2	14,843	-0.03%
2023/01/06	11.3	224.97	19	225.29	227.50	-7.7	14,819	-0.05%
2023/01/05	18.1	222.16	20	220.33	219.50	-1.9	14,815	-0.01%
2023/01/04	36.4	224.46	7	223.93	223.00	29.4	14,728	0.20%
2023/01/03	4	231.38	6.1	230.28	233.00	-2.1	14,662	-0.01%
2022/12/30	6.2	228.46	3	232.67	227.00	3.2	14,732	0.02%
2022/12/29	6.1	229.15	7.1	230.22	231.00	-1	14,768	-0.01%
2022/12/28	3	235.97	4	235.25	231.50	-1	14,913	-0.01%
2022/12/27	11.1	240.07	9.2	240.14	238.00	1.9	15,074	0.01%
2022/12/26	5	237.80	5.1	238.10	237.00	-0.1	15,149	0.00%
2022/12/23	15.2	240.79	10	239.95	242.00	5.2	15,276	0.03%
2022/12/22	20.4	239.77	14	241.57	243.00	6.4	15,283	0.04%
2022/12/21	42.2	238.53	43.2	234.64	237.00	-1	15,279	-0.01%
2022/12/20	12.4	242.12	9	247.42	241.50	3.4	15,189	0.02%
2022/12/19	36.1	259.79	31.4	256.44	257.00	4.7	14,930	0.03%
2022/12/16	17.5	262.78	6	262.17	260.00	11.5	14,855	0.08%
2022/12/15	5.5	272.08	8.1	273.13	274.00	-2.6	14,757	-0.02%
2022/12/14	8.4	273.03	6.1	272.14	274.00	2.2	14,743	0.02%
2022/12/13	12.5	279.79	13.6	275.50	270.00	-1	14,790	-0.01%
2022/12/12	6.1	279.75	5	280.90	281.00	1.1	14,675	0.01%
2022/12/09	24.2	287.91	15.1	284.24	281.50	9.1	14,751	0.06%
2022/12/08	23.3	283.70	38.7	284.38	287.00	-15.4	14,641	-0.11%
2022/12/07	51.4	287.70	23.3	286.52	278.50	28.2	14,622	0.19%
2022/12/06	13.5	310.18	18.7	306.64	304.50	-5.2	14,293	-0.04%
2022/12/05	46.2	304.61	51.6	307.39	310.50	-5.4	14,155	-0.04%
2022/12/02	20.3	288.68	25.4	292.14	295.50	-5	13,957	-0.04%
2022/12/01	36.7	287.32	41.3	290.33	286.50	-4.6	13,977	-0.03%
2022/11/30	5	268.90	15.1	269.04	269.50	-10.1	13,656	-0.07%
2022/11/29	28	267.50	3	267.17	267.00	25	13,768	0.18%
2022/11/28	11	270.27	6.1	271.66	273.00	4.9	13,889	0.04%
2022/11/25	21.3	273.67	37.4	273.08	271.00	-16.1	14,066	-0.11%
2022/11/24	3.3	263.29	25.1	268.04	270.00	-21.9	13,891	-0.16%
2022/11/23	4.5	260.61	11.1	263.21	259.00	-6.5	13,814	-0.05%
2022/11/22	8	259.32	5	261.20	262.00	3	13,857	0.02%
2022/11/21	7.5	260.90	4	261.13	261.00	3.5	13,867	0.03%
2022/11/18	13.3	262.76	8.2	259.97	258.00	5.1	13,855	0.04%
2022/11/17	45.6	269.85	20	269.53	267.50	25.6	13,777	0.19%
2022/11/16	17.1	269.45	29	270.45	272.50	-11.9	13,810	-0.09%
2022/11/15	39.3	268.43	9.2	266.73	270.50	30	13,909	0.22%
2022/11/14	99.3	262.37	88	263.56	263.00	11.3	13,834	0.08%
2022/11/11	2	256.50	12	256.50	256.50	-10	13,368	-0.07%
2022/11/10	16.2	232.39	11.5	233.87	233.50	4.7	13,309	0.04%
2022/11/09	12.2	231.50	56.4	229.31	234.50	-44.1	13,340	-0.33%
2022/11/08	61.3	220.65	79	221.77	219.00	-17.7	13,260	-0.13%
2022/11/07	11.5	216.26	8	217.12	214.50	3.5	13,156	0.03%
2022/11/04	16	213.25	13	214.58	217.00	3	13,147	0.02%
2022/11/03	14.1	215.18	5	215.60	217.00	9.1	12,958	0.07%
2022/11/02	18	213.95	32	214.64	217.50	-14	12,985	-0.11%
2022/11/01	13	210.65	6.1	208.88	208.50	6.9	12,849	0.05%
2022/10/31	15	211.80	15	212.60	211.50	0	12,874	0.00%
2022/10/28	23	208.30	26	209.54	208.50	-3	12,879	-0.02%
2022/10/27	11	204.86	11.2	204.76	207.00	-0.2	12,750	0.00%
2022/10/26	28.2	202.24	21	200.45	199.50	7.2	12,741	0.06%
2022/10/25	24	207.81	29	208.62	207.00	-5	12,665	-0.04%
2022/10/24	23	206.48	33.3	208.31	207.50	-10.3	12,654	-0.08%
2022/10/21	10	198.40	11	199.59	195.00	-1	12,710	-0.01%
2022/10/20	18.1	198.28	14.4	198.58	199.50	3.7	12,735	0.03%
2022/10/19	39	207.14	40	207.34	205.00	-1	12,665	-0.01%
2022/10/18	12	199.17	11	200.32	201.00	1	12,497	0.01%
2022/10/17	25.2	189.50	19.4	192.09	195.00	5.9	12,474	0.05%
2022/10/14	5	194.10	22	190.81	195.50	-17	12,509	-0.14%
2022/10/13	31.3	183.61	28	187.36	178.00	3.3	12,619	0.03%
2022/10/12	8	188.63	7	190.43	189.00	1	12,571	0.01%
2022/10/11	4.3	193.48	5	190.10	187.50	-0.7	12,616	-0.01%
2022/10/07	9.1	204.18	8	205.25	204.00	1.1	12,604	0.01%
2022/10/06	12.1	203.45	12	203.71	207.00	0.1	12,628	0.00%
2022/10/05	7.6	202.20	11	202.59	200.50	-3.4	12,668	-0.03%
2022/10/04	28	196.05	15.1	197.80	198.00	12.9	12,570	0.10%
2022/10/03	6.1	186.88	6	188.50	188.50	0.1	12,519	0.00%
2022/09/30	13.1	184.87	20	185.75	189.00	-6.9	12,630	-0.05%
2022/09/29	10.1	188.05	8	189.00	186.00	2.1	12,684	0.02%
2022/09/28	12.1	192.79	18.3	189.38	187.00	-6.2	12,715	-0.05%
2022/09/27	27.1	195.25	25	197.00	200.00	2.1	12,759	0.02%
2022/09/26	11	197.45	7	195.85	193.00	4	12,737	0.03%
2022/09/23	13	207.15	12	208.33	205.00	1	12,722	0.01%
2022/09/22	8.1	208.75	6	208.67	207.00	2.1	12,698	0.02%
2022/09/21	5	217.30	9	216.39	216.00	-4	12,641	-0.03%
2022/09/20	9.1	218.33	14	221.29	220.50	-4.9	12,644	-0.04%
2022/09/19	3	222.34	3	222.51	222.00	0	12,513	0.00%
2022/09/16	15.4	223.27	8	222.81	221.50	7.4	12,492	0.06%
2022/09/15	6	230.08	11.1	231.66	228.00	-5.1	12,403	-0.04%
2022/09/14	12.4	228.05	3	227.50	229.50	9.4	12,408	0.08%
2022/09/13	5.3	247.14	8.1	246.25	240.00	-2.7	12,285	-0.02%
2022/09/12	34.1	247.62	32	248.45	246.50	2.1	12,262	0.02%
2022/09/08	20.1	243.22	26.1	242.35	242.00	-5.9	12,336	-0.05%
2022/09/07	15.1	239.51	12	244.25	242.00	3.1	12,397	0.03%
2022/09/06	3	251.17	7	252.64	250.50	-4	12,319	-0.03%
2022/09/05	11.1	248.92	13	249.47	247.50	-1.9	12,305	-0.02%
2022/09/02	24	247.41	19	244.03	243.00	5	12,206	0.04%
2022/09/01	39.1	253.81	18	249.00	244.50	21.1	12,032	0.18%
2022/08/31	8	267.31	6	266.92	270.50	2	11,794	0.02%
2022/08/30	19	266.58	17	267.35	267.50	2	11,767	0.02%
2022/08/29	22.2	261.55	16	265.31	266.50	6.2	11,715	0.05%
2022/08/26	36.1	281.28	26.1	280.19	278.00	10	11,605	0.09%
2022/08/25	23	274.07	23	275.74	276.00	0	11,562	0.00%
2022/08/24	14	271.50	9	271.11	270.00	5	11,603	0.04%
2022/08/23	124.2	276.71	103	277.17	274.00	21.2	11,453	0.18%	大買/大賣/
2022/08/22	50	296.69	45.3	292.85	288.00	4.7	11,245	0.04%
2022/08/19	27	285.07	29.1	292.33	295.00	-2.1	10,925	-0.02%
2022/08/18	33.1	271.71	21	277.94	281.50	12	10,763	0.11%
2022/08/17	16.2	279.89	17.2	278.92	278.00	-1	10,705	-0.01%
2022/08/16	27.1	280.41	23.1	278.70	277.00	4	10,591	0.04%
2022/08/15	25.2	274.20	29.1	279.14	282.00	-3.9	10,432	-0.04%
2022/08/12	13	260.00	18.2	261.74	261.50	-5.2	10,094	-0.05%
2022/08/11	8	254.69	7.3	255.11	254.00	0.7	9,930	0.01%
2022/08/10	5.2	249.59	3.1	249.42	245.50	2.1	9,778	0.02%
2022/08/09	2	249.00	7	250.29	249.00	-5	9,654	-0.05%
2022/08/08	6.1	241.23	9	244.28	246.50	-2.9	9,525	-0.03%
2022/08/05	57.1	243.61	53.2	243.22	244.00	3.9	9,468	0.04%
2022/08/04	33.1	236.76	34	235.25	234.50	-0.9	9,353	-0.01%
2022/08/03	16	234.66	13	235.77	234.00	3	9,176	0.03%
2022/08/02	21.1	235.50	16	236.66	238.00	5.1	9,128	0.06%
2022/08/01	45	231.93	46.5	236.46	243.50	-1.5	8,992	-0.02%
2022/07/29	28.7	242.39	22	243.82	240.50	6.7	8,840	0.08%
2022/07/28	76.4	243.43	70	243.12	238.50	6.4	8,673	0.07%
2022/07/27	4	259.88	10	261.90	263.50	-6	8,248	-0.07%
2022/07/26	18.1	259.65	3	257.67	254.50	15.1	7,993	0.19%
2022/07/25	5.1	275.93	6	278.75	272.00	-0.9	7,811	-0.01%
2022/07/22	19.1	283.44	5.5	282.25	278.50	13.6	7,679	0.18%
2022/07/21	20.1	277.89	23.2	274.82	282.00	-3.1	7,498	-0.04%
2022/07/20	10.2	268.29	14.1	264.96	266.50	-3.8	7,230	-0.05%
2022/07/19	7.6	255.45	3	257.67	253.00	4.6	7,063	0.07%
2022/07/18	6	257.75	5	258.60	259.00	1	7,012	0.01%
2022/07/15	8	247.94	9	249.61	253.50	-1	6,872	-0.01%
2022/07/14	5	242.60	4	243.38	247.00	1	6,744	0.01%
2022/07/13	7	250.00	9	249.11	242.00	-2	6,583	-0.03%
2022/07/12	9	241.17	19	240.58	238.50	-10	6,465	-0.15%
2022/07/11	17	253.03	12	256.54	248.50	5	6,373	0.08%
2022/07/08	23.1	258.87	14	260.07	262.00	9.1	6,216	0.15%
2022/07/07	11	245.36	9	244.50	251.50	2	5,992	0.03%
2022/07/06	4.1	247.49	5.1	247.69	243.00	-1	5,833	-0.02%
2022/07/05	9	243.44	7.1	246.30	247.00	1.9	5,761	0.03%
2022/07/04	11.2	249.84	10.1	249.37	244.00	1.1	5,570	0.02%
2022/07/01	3	258.33	3	257.33	244.00	0	5,428	0.00%
2022/06/30	0.2	266.75	3	264.83	260.50	-2.8	5,294	-0.05%
2022/06/29	2.2	279.41	0	0.00	273.50	2.2	5,213	0.04%
2022/06/28	4	292.75	2	291.50	289.50	2	5,134	0.04%
2022/06/27	5	307.90	6.1	310.92	312.50	-1.1	5,099	-0.02%
2022/06/24	1	285.50	1	292.49	284.50	0	5,038	0.00%
2022/06/23	6.1	288.65	6	288.25	286.50	0.1	4,981	0.00%
2022/06/22	3	299.84	3	299.83	294.00	0	4,931	0.00%
2022/06/21	3	313.50	2	313.50	314.00	1	4,846	0.02%
2022/06/20	1	305.00	1	301.50	299.00	0	4,812	0.00%
2022/06/17	0	0.00	1	318.50	316.00	-1	4,736	-0.02%
2022/06/16	0.1	332.64	2.1	321.93	316.00	-2	4,613	-0.04%
2022/06/15	2	329.91	2.2	329.23	329.50	-0.1	4,489	0.00%
2022/06/14	4	343.99	1	344.50	343.00	3	4,421	0.07%
2022/06/13	0.1	347.82	1	345.00	345.00	-0.9	4,377	-0.02%
2022/06/10	7.2	363.68	2	363.50	365.00	5.2	4,379	0.12%
2022/06/09	1.1	371.64	2	372.00	372.00	-0.9	4,350	-0.02%
2022/06/08	1.1	368.13	0	0.00	365.00	1.1	4,333	0.03%
2022/06/07	1.1	365.28	0	0.00	367.50	1.1	4,335	0.02%
2022/06/06	0.1	375.58	3	375.50	373.00	-3	4,331	-0.07%
2022/06/02	1.3	369.14	0	0.00	372.00	1.3	4,373	0.03%
2022/06/01	7.5	374.94	4	370.50	371.00	3.5	4,385	0.08%
2022/05/31	11.2	394.23	0	0.00	394.50	11.2	4,295	0.26%
2022/05/30	25.3	392.03	2.1	391.96	395.00	23.3	4,324	0.54%
2022/05/27	20.1	378.49	1	375.50	376.50	19.1	4,282	0.44%
2022/05/26	4.1	370.25	2	376.00	368.00	2	4,372	0.05%
2022/05/25	0.1	378.13	10	370.95	381.00	-9.9	4,314	-0.23%
2022/05/24	0.1	386.88	10	389.00	380.00	-9.9	4,219	-0.24%
2022/05/23	3	403.00	3	398.00	397.50	0	4,195	0.00%
2022/05/20	2	406.00	2	409.50	401.50	0	4,207	0.00%
2022/05/19	2	400.00	3	404.67	407.50	-1	4,241	-0.02%
2022/05/18	5	418.00	0	0.00	414.00	5	4,263	0.12%
2022/05/16	11	410.82	0	0.00	401.00	11	4,301	0.26%
2022/05/13	1	387.50	0	393.50	398.00	1	4,277	0.02%
2022/05/12	0	388.50	0	0.00	381.00	0	4,265	0.00%
2022/05/11	2	398.23	2	401.75	391.00	0	4,229	0.00%
2022/05/10	1	404.00	4	396.38	404.00	-3	4,228	-0.07%
2022/05/09	1	396.50	4	398.38	395.00	-3	4,273	-0.07%
2022/05/06	1.1	399.00	0	0.00	401.50	1.1	4,351	0.03%
2022/05/05	4	419.50	2	418.50	418.00	2	4,332	0.05%
2022/05/04	8	404.50	1	401.50	398.50	7	4,312	0.16%
2022/04/29	1	407.50	0	0.00	404.00	1	4,417	0.02%
2022/04/28	1	403.92	1	400.00	395.00	0	4,424	0.00%
2022/04/27	8.1	403.66	7	396.51	409.00	1.1	4,415	0.02%
2022/04/26	0	0.00	4.1	404.01	406.00	-4.1	4,382	-0.09%
2022/04/25	3.1	406.89	3	417.83	406.50	0.1	4,401	0.00%
2022/04/22	7.1	443.54	4	441.75	434.50	3.1	4,379	0.07%
2022/04/21	2.1	462.98	3	460.33	462.50	-0.9	4,380	-0.02%
2022/04/20	1	458.00	1	461.50	458.50	0	4,406	0.00%
2022/04/19	7.1	449.29	5	451.60	449.00	2.1	4,421	0.05%
2022/04/18	6	436.75	6	431.50	440.50	0	4,468	0.00%
2022/04/15	5	444.32	2	446.23	441.00	3	4,550	0.07%
2022/04/14	4	467.13	4	467.75	467.00	0	4,539	0.00%
2022/04/13	3	463.33	5	463.20	466.00	-2	4,553	-0.04%
2022/04/12	6	454.92	5	453.81	454.00	1	4,575	0.02%
2022/04/11	11.2	473.70	5	489.00	455.00	6.2	4,551	0.14%
2022/04/08	4	504.75	1	517.00	498.00	3	4,520	0.07%
2022/04/07	4	514.50	5	515.40	509.00	-1	4,488	-0.02%
2022/04/06	3.1	511.62	3	511.33	516.00	0.1	4,446	0.00%
2022/04/01	3	520.00	1.1	516.82	526.00	1.9	4,428	0.04%
2022/03/31	1	528.00	1.1	531.45	524.00	-0.1	4,442	0.00%
2022/03/30	2	538.50	2.2	539.26	537.00	-0.2	4,433	0.00%
2022/03/29	0	0.00	1	520.00	522.00	-1	4,437	-0.02%
2022/03/25	6.1	517.84	7.1	520.33	518.00	-1	4,437	-0.02%
2022/03/24	1	508.00	1.1	512.90	508.00	-0.1	4,422	0.00%
2022/03/23	1.1	510.00	3.3	516.02	514.00	-2.2	4,439	-0.05%
2022/03/22	2	492.25	1	490.00	490.00	1	4,435	0.02%
2022/03/21	1	484.00	2.1	488.93	488.50	-1	4,483	-0.02%
2022/03/18	3	478.67	3	479.17	480.50	0	4,509	0.00%
2022/03/17	2	487.51	1.1	489.07	489.50	1	4,508	0.02%
2022/03/16	2	458.00	2.2	469.27	460.00	-0.2	4,481	0.00%
2022/03/15	2.1	471.29	1	475.50	458.50	1.1	4,464	0.02%
2022/03/14	1.1	490.52	1.1	493.52	485.00	0	4,419	0.00%
2022/03/11	1.3	494.26	1	500.00	489.00	0.3	4,433	0.01%
2022/03/10	1.2	498.91	4.1	502.02	498.50	-2.9	4,467	-0.07%
2022/03/09	1	486.50	1	491.00	486.50	0	4,471	0.00%
2022/03/08	4	486.21	1	483.00	475.50	3	4,524	0.07%
2022/03/07	15.1	503.27	6	519.17	494.50	9.1	4,516	0.20%
2022/03/04	3	537.67	4.1	543.77	547.00	-1.1	4,550	-0.02%
2022/03/03	4	541.50	2.1	543.24	535.00	1.9	4,564	0.04%
2022/03/02	2	538.50	2	541.50	548.00	0	4,631	0.00%
2022/03/01	3.1	550.71	14.1	537.66	539.00	-11	4,670	-0.24%
2022/02/25	2	529.00	5	528.80	524.00	-3	4,634	-0.06%
2022/02/24	1	530.00	1	525.00	512.00	0	4,608	0.00%
2022/02/23	2	526.00	2	529.00	529.00	0	4,578	0.00%
2022/02/22	0.1	521.49	2	514.00	521.00	-1.9	4,598	-0.04%
2022/02/21	3	533.00	1	534.00	533.00	2	4,628	0.04%
2022/02/18	2	531.02	2	535.49	536.00	0	4,626	0.00%
2022/02/17	1.2	525.30	0	528.00	525.00	1.1	4,648	0.02%
2022/02/16	1	528.85	3.5	525.40	528.00	-2.5	4,739	-0.05%
2022/02/15	1.3	506.88	2	504.01	502.00	-0.7	4,807	-0.01%
2022/02/14	2	494.04	3	498.33	496.00	-1	4,926	-0.02%
2022/02/11	2	517.50	2	517.50	514.00	0	5,001	0.00%
2022/02/10	4.1	519.48	2	521.50	516.00	2.1	5,059	0.04%
2022/02/09	2.1	519.00	2	519.50	526.00	0.1	5,105	0.00%
2022/02/08	1	489.00	2	495.52	506.00	-1	5,149	-0.02%
2022/02/07	2	482.75	2	475.50	478.00	0	5,192	0.00%
2022/01/26	0	478.00	2	486.25	472.00	-2	5,269	-0.04%
2022/01/25	5	485.07	2.1	486.43	477.00	2.9	5,410	0.05%
2022/01/24	2	485.00	2	488.00	496.00	0	5,518	0.00%
2022/01/21	1.2	509.26	1	503.00	490.50	0.2	5,596	0.00%
2022/01/19	5.1	525.25	1	527.00	519.00	4.1	5,821	0.07%
2022/01/18	3	541.36	4.1	544.05	545.00	-1	5,860	-0.02%
2022/01/17	12	523.58	1	528.00	528.00	11	5,876	0.19%
2022/01/14	1	505.00	1	510.00	514.00	0	5,944	0.00%
2022/01/13	1	519.00	0	0.00	520.00	1	6,018	0.02%
2022/01/12	1.1	506.35	1	509.00	505.00	0.1	6,150	0.00%
2022/01/11	0	0.00	1	505.00	509.00	-1	6,285	-0.02%
2022/01/10	3.1	535.12	3	535.33	517.00	0.1	6,323	0.00%
2022/01/07	2	561.97	2.1	560.62	558.00	-0.1	6,329	0.00%
2022/01/06	0.1	579.00	0	0.00	573.00	0.1	6,406	0.00%
2022/01/05	2	589.50	1	589.00	589.00	1	6,501	0.02%
2022/01/04	1	593.00	1.1	585.11	585.00	-0.1	6,518	0.00%
2022/01/03	4.1	584.44	18	584.72	583.00	-13.9	6,579	-0.21%
2021/12/30	1	578.00	1	570.00	572.00	0	6,628	0.00%
2021/12/27	18	576.17	3	576.33	576.00	15	6,985	0.21%
2021/12/24	0	0.00	1	570.00	567.00	-1	7,055	-0.01%
2021/12/23	4	580.53	3	577.07	573.00	1	7,209	0.01%
2021/12/22	1	572.00	1	571.00	571.00	0	7,317	0.00%
2021/12/21	0	571.00	2	575.00	577.00	-2	7,389	-0.03%
2021/12/20	1	571.00	1.1	565.45	565.00	-0.1	7,459	0.00%
2021/12/17	1.1	573.57	0	0.00	565.00	1.1	7,547	0.01%
2021/12/16	2.1	578.05	0	0.00	572.00	2.1	7,602	0.03%
2021/12/15	0	0.00	2.1	572.44	575.00	-2.1	7,603	-0.03%
2021/12/14	0	559.71	0	0.00	556.00	0	7,611	0.00%
2021/12/10	0	574.00	0	0.00	572.00	0	7,717	0.00%
2021/12/09	0	591.00	0	0.00	586.00	0	7,738	0.00%
2021/12/08	2	599.96	2	591.00	585.00	0	7,744	0.00%
2021/12/07	1	586.00	1	585.00	586.00	0	7,757	0.00%
2021/12/06	4.1	593.46	2	593.00	581.00	2.1	7,771	0.03%
2021/12/03	0	0.00	3	601.67	601.00	-3	7,856	-0.04%
2021/12/02	8.1	606.56	4	602.75	590.00	4.1	7,958	0.05%
2021/12/01	7	613.86	3	613.98	608.00	4	8,101	0.05%
2021/11/30	4	614.07	5.2	613.79	626.00	-1.2	8,105	-0.01%
2021/11/29	4.1	584.02	4	583.00	584.00	0.1	8,059	0.00%
2021/11/26	7.1	585.91	7.2	580.93	585.00	-0.1	8,084	0.00%
2021/11/25	3	574.00	1	579.00	579.00	2	8,020	0.02%
2021/11/24	11	569.91	12.3	568.56	566.00	-1.3	8,127	-0.02%
2021/11/23	2	557.00	4	555.25	558.00	-2	8,264	-0.02%
2021/11/22	1	560.97	1	547.00	561.00	0	8,299	0.00%
2021/11/19	1	554.00	0	0.00	548.00	1	8,432	0.01%
2021/11/18	3	549.33	2.2	547.90	548.00	0.9	8,499	0.01%
2021/11/17	0	0.00	1	560.00	560.00	-1	8,526	-0.01%
2021/11/16	1.1	564.06	1	563.97	561.00	0.1	8,574	0.00%
2021/11/15	9	578.33	7	580.57	562.00	2	8,567	0.02%
2021/11/12	7.1	578.13	7	580.27	574.00	0.1	8,598	0.00%
2021/11/11	8	569.00	9.1	562.13	576.00	-1.1	8,569	-0.01%
2021/11/10	6.1	545.95	8	546.50	555.00	-1.9	8,532	-0.02%
2021/11/09	3.1	544.37	4	545.24	542.00	-0.9	8,549	-0.01%
2021/11/08	4	543.49	2	544.50	536.00	2	8,522	0.02%
2021/11/05	10.2	542.25	11.1	549.49	558.00	-0.9	8,506	-0.01%
2021/11/04	9	546.11	7.6	547.49	535.00	1.5	8,427	0.02%
2021/11/03	6.2	516.18	6.4	520.26	530.00	-0.1	8,376	0.00%
2021/11/02	15.1	536.54	14.2	531.76	526.00	0.9	8,331	0.01%
2021/11/01	11	517.67	28	510.18	514.00	-17	8,267	-0.21%
2021/10/29	6	481.19	9.2	483.65	490.50	-3.1	8,313	-0.04%
2021/10/28	2.1	476.26	0.1	467.00	465.50	2	8,216	0.02%
2021/10/27	12.2	459.93	11.2	464.83	470.50	1.1	8,151	0.01%
2021/10/26	7	449.21	6	444.92	440.50	1	7,978	0.01%
2021/10/25	6	441.08	5	443.40	442.00	1	8,045	0.01%
2021/10/22	5	442.10	7	444.07	440.50	-2	8,096	-0.02%
2021/10/21	4.1	446.80	5	447.90	430.00	-0.9	8,048	-0.01%
2021/10/20	16	454.22	15.1	449.73	456.50	1	8,036	0.01%
2021/10/19	21	442.44	13.1	445.85	450.50	8	7,971	0.10%
2021/10/15	10	417.64	6	413.50	413.50	4	7,803	0.05%
2021/10/14	4	398.96	3	402.17	392.50	1	7,727	0.01%
2021/10/13	5.1	407.89	3	400.00	393.00	2.1	7,675	0.03%
2021/10/12	3.1	427.52	3	424.33	418.50	0.1	7,620	0.00%
2021/10/08	10	433.20	10	431.75	430.00	0	7,639	0.00%
2021/10/07	11	431.77	12.1	437.67	431.00	-1.1	7,595	-0.01%
2021/10/06	2	421.25	1	420.00	407.00	1	7,534	0.01%
2021/10/05	17	421.09	8	412.63	425.00	9	7,507	0.12%
2021/10/04	4.1	419.12	3	423.67	401.50	1.1	7,422	0.01%
2021/10/01	6	424.00	5	418.20	423.00	1	7,494	0.01%
2021/09/30	10	427.21	12	427.47	435.00	-2	7,545	-0.03%
2021/09/29	15.1	432.02	4	433.74	419.00	11.1	7,446	0.15%
2021/09/28	6	454.67	8	450.36	463.00	-2	7,375	-0.03%
2021/09/27	8	472.25	12.1	467.41	461.00	-4.1	7,334	-0.06%
2021/09/24	9.2	472.26	6.1	474.04	473.00	3	7,293	0.04%
2021/09/23	2	464.26	4.1	465.67	469.50	-2	7,221	-0.03%
2021/09/22	2	443.50	1	449.99	443.00	1	7,174	0.01%
2021/09/17	1	452.00	1.1	455.13	460.00	-0.1	7,178	0.00%
2021/09/16	10	455.15	11	457.77	449.00	-1	7,207	-0.01%
2021/09/15	0	446.50	0.2	439.88	448.50	-0.2	7,272	0.00%
2021/09/14	6	442.75	16.1	442.75	444.00	-10.1	7,355	-0.14%
2021/09/10	0	0.00	1	431.00	433.00	-1	7,642	-0.01%
2021/09/09	2	416.04	2	419.25	420.50	0	7,689	0.00%
2021/09/08	10	419.45	8	420.88	410.00	2	7,719	0.03%
2021/09/07	12	435.55	15	439.07	438.50	-3	7,636	-0.04%
2021/09/06	36.1	444.84	40.4	445.88	453.50	-4.4	7,514	-0.06%
2021/09/03	1	424.52	1	425.90	427.00	0	7,378	0.00%
2021/09/02	7	426.77	5	421.40	413.00	2	7,455	0.03%
2021/09/01	3	422.34	5.2	424.10	426.00	-2.2	7,564	-0.03%
2021/08/31	6	420.66	2	415.50	421.50	4	7,632	0.05%
2021/08/30	21.1	421.21	15	418.00	420.50	6.1	7,856	0.08%
2021/08/27	18	400.85	22.1	404.08	413.00	-4.1	7,882	-0.05%
2021/08/26	2.3	378.52	1	379.50	379.50	1.3	7,929	0.02%
2021/08/25	22.1	384.54	24.1	387.18	387.50	-2	7,950	-0.03%
2021/08/24	8.1	376.37	7	379.14	369.50	1.1	7,916	0.01%
2021/08/23	2	377.50	5	384.60	387.00	-3	8,053	-0.04%
2021/08/20	3	369.00	0.1	370.17	365.00	2.9	8,070	0.04%
2021/08/19	2.1	362.62	2	368.75	360.00	0.1	8,102	0.00%
2021/08/18	8	356.50	4.2	359.09	373.50	3.8	8,165	0.05%
2021/08/17	9.3	358.11	13.1	361.64	352.00	-3.8	8,221	-0.05%
2021/08/16	8	382.63	17.4	377.63	375.50	-9.4	8,285	-0.11%
2021/08/13	17.1	389.31	8	388.00	380.00	9.1	8,408	0.11%
2021/08/12	1	389.10	1	395.03	400.50	0	8,396	0.00%
2021/08/11	3	390.17	2	393.00	385.00	1	8,478	0.01%
2021/08/10	0.1	399.00	1	399.50	401.00	-0.9	8,727	-0.01%
2021/08/09	11	411.22	6	424.99	402.50	5	9,021	0.06%
2021/08/06	14	402.39	9	415.55	416.00	5	9,206	0.05%
2021/08/05	0	412.00	12.4	412.61	414.50	-12.4	9,399	-0.13%
2021/08/04	11.4	407.29	10	409.29	396.00	1.3	9,662	0.01%
2021/08/03	4.1	402.11	4	399.88	405.50	0.1	9,629	0.00%
2021/08/02	3.1	394.21	0	0.00	389.50	3.1	9,681	0.03%
2021/07/30	4.1	402.74	0.1	405.25	397.00	4	9,818	0.04%
2021/07/29	11.3	411.43	14.6	412.43	416.00	-3.3	9,932	-0.03%
2021/07/28	4	373.88	5	380.90	383.50	-1	9,954	-0.01%
2021/07/27	5.1	378.49	2	372.52	375.50	3.1	10,059	0.03%
2021/07/26	4.1	388.08	5	384.81	385.50	-1	10,058	-0.01%
2021/07/23	5.3	405.88	2	392.60	391.50	3.3	10,051	0.03%
2021/07/22	1.1	422.31	1.1	424.98	427.50	-0.1	10,131	0.00%
2021/07/21	1.2	416.87	0	0.00	409.00	1.2	10,227	0.01%
2021/07/20	1	425.00	5	419.50	418.50	-4	10,396	-0.04%
2021/07/19	8.2	427.53	8	429.38	420.00	0.2	10,432	0.00%
2021/07/16	1	425.00	11.2	418.57	436.00	-10.2	10,488	-0.10%
2021/07/15	4.3	420.13	1	420.00	419.50	3.3	10,505	0.03%
2021/07/14	1.1	433.46	3	429.51	434.00	-1.9	10,527	-0.02%
2021/07/13	5	434.99	1.4	434.61	420.00	3.6	10,581	0.03%
2021/07/12	7.4	427.58	3	429.00	428.00	4.4	10,654	0.04%
2021/07/09	5.2	421.54	4.1	423.72	418.00	1.1	10,783	0.01%
2021/07/08	14	433.12	12.2	425.29	419.00	1.8	10,861	0.02%
2021/07/07	10.1	426.52	25.5	429.57	424.50	-15.4	10,779	-0.14%
2021/07/06	5	411.59	4	406.13	407.50	1	10,703	0.01%
2021/07/05	19	400.37	10.1	404.41	406.00	8.9	10,729	0.08%
2021/07/02	2.1	389.89	3.1	390.16	391.50	-1	10,733	-0.01%
2021/07/01	0.1	381.58	1	381.03	379.00	-0.9	10,827	-0.01%
2021/06/30	3.3	387.86	0	0.00	389.50	3.3	10,896	0.03%
2021/06/29	0.3	388.83	1	390.00	389.00	-0.7	11,072	-0.01%
2021/06/28	3.1	396.97	3	387.99	387.50	0.1	11,215	0.00%
2021/06/25	5.1	397.35	4.2	395.64	393.00	0.8	11,430	0.01%
2021/06/24	7.1	410.29	8	407.63	402.50	-1	11,444	-0.01%
2021/06/23	7	397.29	14.2	394.82	394.00	-7.2	11,434	-0.06%
2021/06/22	13.2	382.66	16.2	379.31	387.00	-3	11,496	-0.03%
2021/06/21	4	363.11	3.1	362.98	358.50	1	11,504	0.01%
2021/06/18	3	361.67	5	360.70	359.50	-2	11,641	-0.02%
2021/06/17	1	338.50	2.2	348.04	354.50	-1.2	11,625	-0.01%
2021/06/16	0.1	346.20	5.2	345.29	340.50	-5.1	11,770	-0.04%
2021/06/15	4	348.86	5	346.60	347.00	-1	11,979	-0.01%
2021/06/11	3.1	349.96	3.4	348.79	345.50	-0.3	12,086	0.00%
2021/06/10	10.1	354.90	2	348.50	348.50	8.1	12,066	0.07%
2021/06/09	11	359.95	20.3	360.41	361.50	-9.3	12,014	-0.08%
2021/06/08	10	356.98	7	353.57	350.00	3	12,086	0.02%
2021/06/07	13.1	353.22	16.1	353.64	352.00	-3	12,149	-0.03%
2021/06/04	8	340.00	15.2	341.01	341.00	-7.1	12,164	-0.06%
2021/06/03	11	331.90	11.2	333.27	335.50	-0.1	12,286	0.00%
2021/06/02	1.2	323.24	4.2	325.62	319.50	-3	12,406	-0.02%
2021/06/01	20.2	331.89	11.1	328.38	326.00	9.1	12,809	0.07%
2021/05/31	12.3	332.09	34.2	331.98	330.50	-21.9	12,903	-0.17%
2021/05/28	3.1	316.52	1	318.00	313.00	2.1	12,973	0.02%
2021/05/27	2	311.99	1	318.00	318.00	1	13,120	0.01%
2021/05/26	3	320.49	3	323.83	318.00	0	13,659	0.00%
2021/05/25	28	328.36	6.1	329.28	323.00	21.9	13,888	0.16%
2021/05/24	9	317.44	9	313.74	322.50	0	14,179	0.00%
2021/05/21	7	311.64	11	306.91	315.00	-4	14,241	-0.03%
2021/05/20	17	302.71	16	295.13	292.00	1	14,242	0.01%
2021/05/19	8	310.63	7.1	311.84	303.50	0.9	14,320	0.01%
2021/05/18	11.1	312.97	18.2	311.45	310.00	-7.1	14,420	-0.05%
2021/05/17	21	296.95	17.2	294.30	302.00	3.8	14,416	0.03%
2021/05/14	12	296.17	14.2	297.36	290.00	-2.2	14,577	-0.01%
2021/05/13	7	273.00	12.3	275.57	283.50	-5.3	14,722	-0.04%
2021/05/12	12.2	272.02	24.4	265.61	268.50	-12.2	14,720	-0.08%
2021/05/11	5.2	285.08	3	289.33	279.50	2.2	14,604	0.02%
2021/05/10	3.1	312.75	2	310.00	307.00	1.1	14,629	0.01%
2021/05/07	9	312.56	6	311.83	318.00	3	14,693	0.02%
2021/05/06	6	303.33	11.1	302.09	305.00	-5.1	14,811	-0.03%
2021/05/05	7	306.14	5	298.10	289.00	2	14,962	0.01%
2021/05/04	26	305.52	27	304.67	308.00	-1	15,155	-0.01%
2021/05/03	3.7	306.83	3.3	302.24	298.50	0.5	15,361	0.00%
2021/04/29	3.1	316.97	2.1	317.58	318.50	1	15,576	0.01%
2021/04/28	6.1	319.71	34.5	318.74	316.00	-28.3	15,722	-0.18%
2021/04/27	27.5	308.47	6.1	303.93	307.50	21.4	15,651	0.14%
2021/04/26	15.7	311.52	5	313.40	305.50	10.7	15,604	0.07%
2021/04/23	5	323.00	4.1	322.33	324.50	0.9	15,471	0.01%
2021/04/22	2.3	324.02	2	327.50	315.50	0.3	15,551	0.00%
2021/04/21	3.3	322.14	3	322.03	316.00	0.3	15,609	0.00%
2021/04/20	4.2	320.66	3.2	318.75	320.50	1	15,797	0.01%
2021/04/19	5.7	320.55	6.3	324.57	319.50	-0.5	15,976	0.00%
2021/04/16	8	333.31	4.1	333.30	332.50	3.9	16,094	0.02%
2021/04/15	7.2	334.39	12.6	335.03	341.50	-5.4	16,156	-0.03%
2021/04/14	4.3	322.49	7.3	321.67	315.50	-3	16,343	-0.02%
2021/04/13	6.1	327.12	4.1	327.06	320.00	2	16,600	0.01%
2021/04/12	6.3	330.21	10.3	326.93	323.00	-4	17,156	-0.02%
2021/04/09	4	335.25	4.1	334.45	334.50	-0.1	17,408	0.00%
2021/04/08	6.1	333.69	5	335.10	332.50	1.1	17,517	0.01%
2021/04/07	9.2	341.20	7	343.00	340.50	2.2	17,676	0.01%
2021/04/06	1	351.50	2	354.04	351.00	-1	17,697	-0.01%
2021/04/01	11.1	355.57	8	353.34	351.50	3.1	17,728	0.02%
2021/03/31	16.4	352.65	13	350.96	354.00	3.4	17,659	0.02%
2021/03/30	11.5	350.99	13	349.68	356.00	-1.5	17,607	-0.01%
2021/03/29	7.2	334.66	6	332.75	332.00	1.2	17,594	0.01%
2021/03/26	6.1	329.76	14	330.68	335.50	-7.9	17,648	-0.04%
2021/03/25	16	335.65	9	329.02	318.00	7	17,696	0.04%
2021/03/24	16	324.53	28.2	326.54	326.00	-12.2	17,729	-0.07%
2021/03/23	13.8	324.08	14.3	318.10	305.50	-0.5	17,862	0.00%
2021/03/22	3	304.00	5.5	304.72	306.50	-2.5	17,897	-0.01%
2021/03/19	7.1	304.45	8.5	303.32	307.00	-1.4	18,207	-0.01%
2021/03/18	18.2	307.67	18.3	309.90	312.50	-0.1	18,415	0.00%
2021/03/17	14	299.64	14.2	295.58	299.00	-0.2	19,046	0.00%
2021/03/16	4	296.38	3.4	293.93	293.50	0.6	19,039	0.00%
2021/03/15	5	295.30	3	297.00	296.00	2	19,156	0.01%
2021/03/12	9	297.39	9	297.56	292.00	0	19,332	0.00%
2021/03/11	5	287.00	6.2	288.87	293.00	-1.2	19,290	-0.01%
2021/03/10	10	283.75	13.1	283.84	283.50	-3.1	19,312	-0.02%
2021/03/09	23	277.26	39	272.92	273.50	-16	19,378	-0.08%
2021/03/08	21.2	297.25	13.2	285.38	279.50	8	19,323	0.04%
2021/03/05	22.2	289.23	30.1	285.27	295.00	-7.8	19,253	-0.04%
2021/03/04	29	280.16	22	280.52	278.50	7	19,494	0.04%
2021/03/03	18.4	282.53	19.1	283.64	280.50	-0.6	20,089	0.00%
2021/03/02	16.2	303.56	15.3	296.10	291.00	1	20,206	0.00%
2021/02/26	17.2	304.44	14.2	305.17	299.00	3	20,621	0.01%
2021/02/25	28.3	313.26	24.1	312.77	306.00	4.2	20,571	0.02%
2021/02/24	25.4	304.24	21.1	306.28	295.00	4.3	20,482	0.02%
2021/02/23	11.2	288.53	12.1	287.24	286.00	-0.9	20,111	0.00%
2021/02/22	12.4	298.64	9.1	299.42	294.50	3.3	20,077	0.02%
2021/02/19	9.1	290.77	9.1	291.57	290.00	0	20,068	0.00%
2021/02/18	8	285.88	6	288.42	288.00	2	20,471	0.01%
2021/02/17	30.1	284.35	21.2	285.35	286.50	8.9	20,394	0.04%
2021/02/05	35.3	262.43	33.3	263.75	265.00	2	20,323	0.01%
2021/02/04	26.1	249.04	31.5	249.67	254.00	-5.4	20,022	-0.03%
2021/02/03	28.1	247.03	26.1	243.37	243.50	2	19,998	0.01%
2021/02/02	21.1	239.91	23	241.59	246.00	-2	20,266	-0.01%
2021/02/01	8	226.69	8	227.00	233.00	0	20,194	0.00%
2021/01/29	15	240.56	11	231.18	226.00	4	20,282	0.02%
2021/01/28	10.1	236.61	9.2	239.36	236.00	0.9	20,453	0.00%
2021/01/27	20.1	242.26	21	246.38	248.00	-1	20,900	0.00%
2021/01/26	23	242.98	25	243.68	238.00	-2	20,689	-0.01%
2021/01/25	36.6	241.34	42.2	233.45	233.50	-5.5	20,465	-0.03%
2021/01/22	12	238.46	17.3	240.91	253.50	-5.3	20,285	-0.03%
2021/01/21	16	225.85	19.2	227.80	230.50	-3.2	20,632	-0.02%
2021/01/20	23.1	222.29	21.3	217.13	216.50	1.8	20,912	0.01%
2021/01/19	4	224.61	9.3	222.25	221.00	-5.3	20,942	-0.03%
2021/01/18	19.1	217.92	22.2	222.69	223.00	-3.1	20,942	-0.01%
2021/01/15	4.1	220.34	4.1	220.88	219.00	0.1	21,070	0.00%
2021/01/14	22.1	217.33	20.4	223.87	224.00	1.7	21,183	0.01%
2021/01/13	11.2	226.44	8	225.88	220.00	3.2	21,377	0.01%
2021/01/12	25.2	217.82	30	221.03	222.00	-4.8	21,255	-0.02%
2021/01/11	20.1	218.96	8	219.13	221.00	12.1	21,231	0.06%
2021/01/08	10.3	214.34	11	215.27	216.00	-0.7	21,161	0.00%
2021/01/07	19.1	212.34	19	212.76	212.50	0.1	21,266	0.00%
2021/01/06	19	210.13	31	209.74	205.50	-12	21,103	-0.06%
2021/01/05	55	205.75	44.1	209.37	209.00	10.9	20,767	0.05%
2021/01/04	7	190.21	16.1	194.72	200.00	-9.1	20,315	-0.04%
2020/12/31	2.1	183.21	31	181.13	182.00	-29	20,417	-0.14%
2020/12/30	0	0.00	2	179.00	178.00	-2	20,352	-0.01%
2020/12/29	1	177.00	1	174.50	175.00	0	20,296	0.00%
2020/12/28	3	171.50	5.2	172.72	173.50	-2.2	20,363	-0.01%
2020/12/25	31.1	172.95	2	171.25	168.50	29.1	20,484	0.14%
2020/12/24	6	173.00	1	172.08	171.50	5	20,704	0.02%
2020/12/23	4.1	175.54	17	174.41	176.50	-13	21,025	-0.06%
2020/12/22	10.1	172.69	8	173.00	170.00	2.1	21,244	0.01%
2020/12/21	3	172.30	12	172.12	177.00	-9	21,463	-0.04%
2020/12/18	15	173.90	10	173.85	173.00	5	21,402	0.02%
2020/12/17	35.1	178.41	31	178.36	176.50	4	21,487	0.02%
2020/12/16	27	178.85	28	176.70	176.50	-1	21,308	0.00%
2020/12/15	23.1	179.77	11.3	176.67	174.50	11.8	21,169	0.06%
2020/12/14	39	179.46	43.2	181.64	186.00	-4.2	21,176	-0.02%
2020/12/11	70.1	184.97	70	184.36	173.50	0.1	21,227	0.00%
2020/12/10	7	176.00	8	176.56	178.00	-1	20,892	0.00%
2020/12/09	19	177.68	24	176.75	177.00	-5	20,964	-0.02%
2020/12/08	17	178.41	16.1	176.76	180.00	1	21,114	0.00%
2020/12/07	11	175.09	8.1	175.56	172.50	2.9	21,181	0.01%
2020/12/04	16.2	172.82	10	170.35	169.50	6.2	21,257	0.03%
2020/12/03	21.1	171.87	19.1	171.08	172.00	2	21,423	0.01%
2020/12/02	23	178.26	26	178.37	177.50	-3	21,593	-0.01%
2020/12/01	9.1	174.62	14	175.00	175.00	-5	21,832	-0.02%
2020/11/30	47	179.04	60.4	179.26	181.00	-13.4	22,146	-0.06%
2020/11/27	49.5	170.88	52	170.45	171.00	-2.5	22,106	-0.01%
2020/11/26	34	156.35	29	160.38	165.00	5	21,958	0.02%
2020/11/25	37.1	153.77	37	152.57	150.00	0.1	21,831	0.00%
2020/11/24	32.1	147.94	38.1	149.34	152.50	-6	21,510	-0.03%
2020/11/23	13	141.38	13	140.85	139.00	0	21,122	0.00%
2020/11/20	2	136.25	3	136.67	138.00	-1	21,154	0.00%
2020/11/19	8.1	137.74	7	137.21	136.50	1.1	21,594	0.01%
2020/11/18	14	141.25	6	140.67	140.50	8	22,024	0.04%
2020/11/17	21	142.83	36	141.86	144.00	-15	22,546	-0.07%
2020/11/16	16	135.63	15	135.50	134.50	1	22,619	0.00%
2020/11/13	13	133.65	14	132.75	133.50	-1	23,023	0.00%
2020/11/12	3	130.50	3.1	131.84	133.00	-0.1	23,372	0.00%
2020/11/11	6	132.25	9	133.22	130.00	-3	24,230	-0.01%
2020/11/10	27	129.74	34	130.01	131.00	-7	24,580	-0.03%
2020/11/09	10	127.45	5	126.70	125.50	5	24,922	0.02%
2020/11/06	16	128.72	23	129.28	126.50	-7	25,163	-0.03%
2020/11/05	22	126.93	15	126.67	127.50	7	25,319	0.03%
2020/11/04	41	123.82	56	125.37	125.50	-15	25,317	-0.06%
2020/11/03	3	117.83	3	117.83	118.00	0	24,845	0.00%
2020/11/02	9	115.67	13	115.27	116.50	-4	25,018	-0.02%
2020/10/30	26	114.56	27	114.19	115.50	-1	25,649	0.00%
2020/10/29	51	111.27	60	112.65	114.50	-9	25,690	-0.04%
2020/10/28	53	113.37	25	113.36	111.00	28	25,271	0.11%
2020/10/27	8	118.00	9	118.72	121.00	-1	24,968	0.00%
2020/10/26	1	119.50	11	120.00	119.00	-10	25,251	-0.04%
2020/10/23	9	120.06	3	120.83	121.00	6	25,337	0.02%
2020/10/22	13	121.31	10	121.70	121.50	3	25,415	0.01%
2020/10/21	30	130.02	28	126.13	125.50	2	25,266	0.01%
2020/10/20	14	127.07	20	128.15	130.00	-6	25,065	-0.02%
2020/10/19	40	128.18	33	129.26	126.50	7	25,132	0.03%
2020/10/16	12	123.79	12	124.29	124.50	0	25,702	0.00%
2020/10/15	22	129.34	15	129.83	128.00	7	25,721	0.03%
2020/10/14	6	126.50	24	125.75	127.50	-18	25,500	-0.07%
2020/10/13	2	124.00	3	123.50	123.00	-1	25,389	0.00%
2020/10/12	9	124.56	8	125.50	124.50	1	25,464	0.00%
2020/10/08	25	126.50	40	125.05	127.00	-15	25,504	-0.06%
2020/10/07	1	120.50	3	120.33	121.50	-2	25,230	-0.01%
2020/10/06	16	120.81	18	121.78	121.50	-2	25,325	-0.01%
2020/10/05	24	118.42	27	118.94	119.50	-3	25,291	-0.01%
2020/09/30	14	117.11	17	116.18	118.00	-3	25,190	-0.01%
2020/09/29	32	118.03	41	119.59	116.00	-9	25,088	-0.04%
2020/09/28	27	119.33	52	117.64	120.50	-25	24,889	-0.10%
2020/09/25	16	116.53	15	117.83	113.00	1	24,582	0.00%
2020/09/24	24	120.92	11	123.09	119.50	13	24,484	0.05%
2020/09/23	11	127.00	16	127.44	128.00	-5	24,310	-0.02%
2020/09/22	14	129.39	11	128.68	127.00	3	24,831	0.01%
2020/09/21	16	133.28	7	131.57	130.00	9	24,943	0.04%
2020/09/18	12	134.04	11	134.59	134.50	1	24,915	0.00%
2020/09/17	25	134.88	32	135.16	136.00	-7	24,892	-0.03%
2020/09/16	22	133.25	18	133.58	133.00	4	24,713	0.02%
2020/09/15	17	129.79	20	131.45	129.50	-3	24,499	-0.01%
2020/09/14	9	126.72	12	124.88	125.50	-3	24,093	-0.01%
2020/09/11	24	123.13	21	123.93	123.00	3	24,262	0.01%
2020/09/10	26	127.67	15	128.67	126.00	11	24,201	0.05%
2020/09/09	7	127.00	17	126.62	132.00	-10	24,286	-0.04%
2020/09/08	25	130.98	27	130.59	128.00	-2	24,190	-0.01%
2020/09/07	32	131.91	24.1	131.66	126.50	7.9	24,242	0.03%
2020/09/04	81	137.44	59	137.07	136.50	22	24,763	0.09%
2020/09/03	22	138.41	34	138.49	138.00	-12	25,002	-0.05%
2020/09/02	28	132.70	21	131.81	131.00	7	24,461	0.03%
2020/09/01	41	127.13	42	127.73	132.50	-1	23,928	0.00%
2020/08/31	17	123.15	17	122.94	120.50	0	23,549	0.00%
2020/08/28	16	123.66	14	125.57	123.00	2	23,383	0.01%
2020/08/27	11	131.59	11	130.14	129.00	0	23,254	0.00%
2020/08/26	23	130.93	18	130.86	131.00	5	23,598	0.02%
2020/08/25	43	129.73	43	129.95	129.00	0	23,887	0.00%
2020/08/24	39	131.74	28	131.36	132.00	11	23,450	0.05%
2020/08/21	29	136.71	35.9	137.63	140.50	-6.9	23,067	-0.03%
2020/08/20	67.1	135.86	68	135.74	128.00	-0.9	22,561	0.00%
2020/08/19	74	142.64	74	142.03	142.00	0	22,319	0.00%
2020/08/18	36	140.42	36	140.22	138.50	0	22,087	0.00%
2020/08/17	59.1	140.61	36	141.38	138.50	23.1	22,089	0.10%
2020/08/14	43	137.85	60.4	138.65	144.00	-17.4	21,462	-0.08%
2020/08/13	39	134.65	38.1	133.10	131.00	0.9	21,254	0.00%
2020/08/12	23	127.54	29	127.23	129.00	-6	21,126	-0.03%
2020/08/11	34	117.96	29	117.66	117.50	5	20,834	0.02%
2020/08/10	30	118.47	35.1	118.95	120.00	-5.1	20,473	-0.02%
2020/08/07	13	114.42	7	114.64	113.50	6	20,183	0.03%
2020/08/06	16.1	117.13	16	117.00	118.50	0.1	20,065	0.00%
2020/08/05	28.3	114.59	24	116.96	116.00	4.3	19,961	0.02%
2020/08/04	15	107.03	24	108.94	111.50	-9	19,411	-0.05%
2020/08/03	6	103.00	8	102.56	101.50	-2	19,281	-0.01%
2020/07/31	5	99.94	6	100.38	100.00	-1	19,193	-0.01%
2020/07/30	23	99.74	19	99.27	100.00	4	19,020	0.02%
2020/07/29	32	94.46	36	94.73	94.60	-4	18,671	-0.02%
2020/07/28	22	97.46	26	97.69	96.10	-4	18,568	-0.02%
2020/07/27	17	93.89	14	93.56	94.40	3	18,413	0.02%
2020/07/24	4	95.20	2	94.30	92.30	2	18,529	0.01%
2020/07/23	13	97.10	21	96.51	96.00	-8	18,691	-0.04%
2020/07/22	70	93.56	72.1	96.37	96.50	-2	18,608	-0.01%
2020/07/21	16	86.31	7	89.00	89.80	9	17,942	0.05%
2020/07/20	4	79.83	5	80.76	81.70	-1	18,263	-0.01%
2020/07/17	14	81.31	30	79.65	79.80	-16	18,346	-0.09%
2020/07/16	7	81.94	8	81.49	81.80	-1	18,413	-0.01%
2020/07/15	2	82.25	7	81.30	80.50	-5	18,412	-0.03%
2020/07/14	24	81.68	1	79.90	79.00	23	18,485	0.12%
2020/07/13	3	82.00	4	81.95	82.70	-1	18,653	-0.01%
2020/07/10	0	0.00	2	84.75	82.70	-2	18,846	-0.01%
2020/07/09	5	87.44	5	88.28	86.10	0	19,015	0.00%
2020/07/08	4	87.83	2	87.40	88.10	2	19,258	0.01%
2020/07/07	2	86.50	1	87.40	85.40	1	19,298	0.01%
2020/07/06	2	87.10	5	87.06	86.50	-3	19,317	-0.02%
2020/07/03	35	84.82	43	85.04	84.30	-8	19,427	-0.04%
2020/07/02	5.1	81.23	5	81.07	81.90	0	19,400	0.00%
2020/07/01	91	81.21	68	80.51	78.40	23	19,314	0.12%
2020/06/30	33	77.69	36	78.53	79.30	-3	18,858	-0.02%
2020/06/29	8	72.66	19	72.57	72.10	-11	18,765	-0.06%
2020/06/24	8	71.26	15	71.58	72.10	-7	18,843	-0.04%
2020/06/23	19	70.82	5	70.56	70.50	14	19,099	0.07%
2020/06/22	20	72.21	20	72.18	72.50	0	19,195	0.00%
2020/06/19	9	69.06	4	69.63	69.60	5	19,083	0.03%
2020/06/18	24	69.20	34	69.41	69.40	-10	19,140	-0.05%
2020/06/17	9	67.70	27	67.85	67.80	-18	18,947	-0.09%
2020/06/16	35	67.12	32	67.39	66.50	3	18,966	0.02%
2020/06/15	11	65.19	14	63.39	63.30	-3	18,702	-0.02%
2020/06/12	21	65.08	21	64.88	65.40	0	18,726	0.00%
2020/06/11	89	67.68	106	67.26	65.90	-17	18,425	-0.09%	大賣/
2020/06/10	81	64.33	92	64.34	65.30	-11	17,466	-0.06%
2020/06/09	6	59.28	2	59.80	59.40	4	16,885	0.02%
2020/06/08	7	60.34	17	59.75	59.50	-10	16,932	-0.06%
2020/06/05	4	60.63	8	60.21	60.40	-4	16,913	-0.02%
2020/06/04	7	59.36	8	59.56	59.10	-1	16,812	-0.01%
2020/06/03	11	59.46	11	59.35	59.40	0	16,950	0.00%
2020/06/02	54	60.69	36	60.40	59.70	18	16,883	0.11%
2020/06/01	45	59.51	42	59.38	60.30	3	16,561	0.02%
2020/05/29	8	55.45	20	55.30	56.00	-12	16,149	-0.07%
2020/05/28	9	56.21	5	55.32	55.00	4	16,444	0.02%
2020/05/27	46	56.18	51	56.34	56.00	-5	16,532	-0.03%
2020/05/26	34	56.51	33	55.93	56.20	1	16,481	0.01%
2020/05/25	27	54.84	33	54.96	54.70	-6	16,235	-0.04%
2020/05/22	49	54.88	89	54.98	54.10	-40	16,085	-0.25%
2020/05/21	36	59.11	20	59.40	58.70	16	15,936	0.10%
2020/05/20	60	58.91	24	58.70	57.80	36	16,305	0.22%
2020/05/19	285	58.78	174	58.56	58.50	111	16,013	0.69%	大買/大賣/鉅額交易
2020/05/18	68	63.80	121	63.86	63.00	-53	15,354	-0.35%	大賣/
2020/05/15	2	70.15	14	69.64	69.90	-12	15,233	-0.08%
2020/05/14	2	71.15	5	71.98	70.50	-3	15,197	-0.02%
2020/05/13	24	73.12	18	73.93	72.80	6	15,197	0.04%
2020/05/12	34	72.20	17	72.99	71.80	17	15,159	0.11%
2020/05/11	28	74.07	28	74.08	75.20	0	15,088	0.00%
2020/05/08	4	71.10	7	70.69	71.30	-3	14,939	-0.02%
2020/05/07	4	70.75	3	70.87	69.50	1	14,955	0.01%
2020/05/06	25	69.81	2	69.60	69.60	23	14,843	0.15%
2020/05/05	5	70.70	1	70.90	69.80	4	14,850	0.03%
2020/05/04	2	70.30	3	69.33	70.50	-1	14,777	-0.01%
2020/04/30	25	71.51	15	71.53	71.30	10	14,741	0.07%
2020/04/29	14	71.79	6	71.92	72.00	8	14,677	0.05%
2020/04/28	38	69.84	39	69.62	70.50	-1	14,493	-0.01%
2020/04/27	15	67.75	9	67.89	67.60	6	14,229	0.04%
2020/04/24	5	66.88	6	66.57	67.50	-1	14,120	-0.01%
2020/04/23	70	68.23	89	68.21	68.10	-19	14,001	-0.14%
2020/04/22	10	64.20	29	63.79	65.40	-19	13,543	-0.14%
2020/04/21	31	65.33	8	64.83	64.60	23	13,417	0.17%
2020/04/20	24	65.80	24	65.55	65.70	0	13,386	0.00%
2020/04/17	31	66.11	19	65.79	64.50	12	13,446	0.09%
2020/04/16	18	63.99	21	64.92	65.00	-3	13,214	-0.02%
2020/04/15	28	64.74	25.1	64.62	62.10	3	12,910	0.02%
2020/04/14	3	60.57	18	61.28	62.10	-15	12,508	-0.12%
2020/04/13	27	56.63	32	57.29	56.50	-5	12,269	-0.04%
2020/04/10	12	52.97	16	52.86	53.70	-4	11,965	-0.03%
2020/04/09	36	53.07	29	52.55	52.00	7	11,825	0.06%
2020/04/08	22	53.40	19	53.22	53.40	3	11,714	0.03%
2020/04/07	41	55.45	34	54.91	53.40	7	11,489	0.06%
2020/04/06	7	53.84	7	53.71	54.30	0	11,222	0.00%
2020/04/01	14	54.15	10	53.50	53.80	4	11,126	0.04%
2020/03/31	9.1	54.69	12.1	54.48	55.00	-3	10,938	-0.03%
2020/03/30	29.1	51.81	33.1	52.31	52.40	-4	10,584	-0.04%
2020/03/27	91	50.06	104	50.01	50.40	-13	10,329	-0.13%	大賣/
2020/03/26	54	45.69	59	45.87	47.00	-5	9,955	-0.05%
2020/03/25	29	42.09	20	43.54	43.65	9	9,663	0.09%
2020/03/24	44	40.23	35	40.25	39.70	9	9,510	0.09%
2020/03/23	80	39.04	70	39.45	38.70	10	9,309	0.11%
2020/03/20	75	43.77	84	44.15	43.00	-9	9,177	-0.10%
2020/03/19	29	44.58	25	44.72	42.85	4	8,913	0.04%
2020/03/18	45.1	48.20	37	48.24	47.60	8.1	8,805	0.09%
2020/03/17	9	44.67	33	44.78	44.70	-24	8,584	-0.28%
2020/03/16	4	46.55	14	45.68	43.70	-10	8,501	-0.12%
2020/03/13	23	44.17	18	44.38	46.70	5	8,509	0.06%
2020/03/12	11	50.94	29	51.87	49.00	-18	8,368	-0.22%
2020/03/11	9	54.88	4	55.35	54.20	5	8,281	0.06%
2020/03/10	14	54.65	18	55.26	56.00	-4	8,218	-0.05%
2020/03/09	50	56.49	42	56.54	55.00	8	8,085	0.10%
2020/03/06	8	56.75	15	56.95	57.40	-7	7,895	-0.09%
2020/03/05	25	57.57	21	57.88	56.10	4	7,883	0.05%
2020/03/04	11	55.68	16	55.85	56.20	-5	7,683	-0.07%
2020/03/03	43	56.98	40	56.92	55.50	3	7,573	0.04%
2020/03/02	38	55.31	44	55.33	56.00	-6	7,183	-0.08%
2020/02/27	33	54.55	33	54.25	53.00	0	6,883	0.00%
2020/02/26	22	55.38	61	55.33	55.20	-39	6,724	-0.58%
2020/02/25	12	55.55	19	55.97	55.30	-7	6,595	-0.11%
2020/02/24	28	55.94	30	55.92	56.90	-2	6,535	-0.03%
2020/02/21	118	54.02	171	54.54	55.80	-53	6,145	-0.86%	大買/大賣/
2020/02/20	121	49.74	33	50.27	50.80	88	5,405	1.63%	大買/
2020/02/19	4	47.55	13	48.31	48.55	-9	5,207	-0.17%
2020/02/18	12	46.86	1	47.10	47.10	11	5,179	0.21%
2020/02/17	7	47.35	18	46.81	47.00	-11	5,213	-0.21%
2020/02/14	0	0.00	6	47.78	47.70	-6	5,196	-0.12%
2020/02/13	4	47.64	12	47.75	47.50	-8	5,273	-0.15%
2020/02/12	6	45.91	17	46.94	47.00	-11	5,269	-0.21%
2020/02/11	8	44.39	23	44.35	45.05	-15	5,299	-0.28%
2020/02/10	11	41.61	182	42.01	42.90	-171	5,307	-3.22%	大賣/鉅額交易
2020/02/07	8	45.33	6	45.72	44.65	2	5,235	0.04%
2020/02/06	17	44.57	5	45.08	46.00	12	5,311	0.23%
2020/02/05	6	44.46	2	44.40	43.80	4	5,383	0.07%
2020/02/04	2	44.95	1	44.50	44.50	1	5,538	0.02%
2020/02/03	0	0.00	16	41.55	42.75	-16	5,597	-0.29%
2020/01/31	16	44.21	62	42.67	43.80	-46	5,751	-0.80%
2020/01/30	0	0.00	10	45.46	44.85	-10	6,035	-0.17%
2020/01/20	0	0.00	10	49.80	49.80	-10	6,094	-0.16%
2020/01/17	0	0.00	1	49.70	50.20	-1	6,223	-0.02%
2020/01/16	1	49.95	2	49.55	49.85	-1	6,636	-0.02%
2020/01/15	11	49.81	8	50.20	49.90	3	7,050	0.04%
2020/01/14	32	49.97	21	50.01	50.20	11	7,827	0.14%
2020/01/13	51	48.88	21	49.70	50.00	30	7,701	0.39%
2020/01/10	10	46.00	0	0.00	46.75	10	7,519	0.13%
2020/01/09	22	45.94	0	0.00	45.40	22	7,519	0.29%
2020/01/07	0	0.00	11	45.05	45.40	-11	7,872	-0.14%
2020/01/06	6	44.92	0	0.00	44.55	6	7,947	0.08%
2020/01/03	0	0.00	4	46.84	46.65	-4	7,980	-0.05%
2020/01/02	5	47.68	4	47.80	47.90	1	8,196	0.01%
2019/12/30	10	46.17	6	46.03	45.90	4	8,587	0.05%
2019/12/26	1	47.30	20	47.31	47.20	-19	8,661	-0.22%
2019/12/25	0	0.00	2	47.55	47.95	-2	8,780	-0.02%
2019/12/24	12	47.56	10	47.75	47.50	2	8,993	0.02%
2019/12/23	0	0.00	63	47.85	47.60	-63	9,246	-0.68%
2019/12/20	5	49.00	6	48.95	49.00	-1	9,397	-0.01%
2019/12/19	9	49.12	13	48.70	48.70	-4	9,519	-0.04%
2019/12/18	3	49.40	0	0.00	49.20	3	9,811	0.03%
2019/12/17	6	49.59	0	0.00	49.60	6	9,939	0.06%
2019/12/16	1	49.00	0	0.00	49.15	1	10,171	0.01%
2019/12/13	11	47.37	54	48.28	47.85	-43	10,535	-0.41%
2019/12/12	14	49.05	1	48.75	48.40	13	10,989	0.12%
2019/12/11	13	48.81	13	48.73	48.95	0	11,710	0.00%
2019/12/10	1	48.45	1	48.45	48.50	0	11,984	0.00%
2019/12/09	11	50.20	10	50.50	50.20	1	11,918	0.01%
2019/12/06	0	0.00	2	50.60	50.70	-2	11,936	-0.02%
2019/12/05	5	50.72	22	49.52	49.90	-17	11,961	-0.14%
2019/12/04	22	50.31	1	49.45	50.40	21	12,065	0.17%
2019/12/03	22	49.97	13	49.16	50.20	9	12,467	0.07%
2019/12/02	28	48.56	107	49.67	48.60	-79	12,507	-0.63%	大賣/
2019/11/29	2	51.20	2	51.80	51.20	0	12,596	0.00%
2019/11/26	3	51.00	0	0.00	51.20	3	12,715	0.02%
2019/11/25	1	50.80	1	50.80	50.70	0	12,732	0.00%
2019/11/22	4	51.40	2	51.35	50.90	2	12,773	0.02%
2019/11/21	4	50.90	32	51.33	51.40	-28	12,883	-0.22%
2019/11/20	2	53.00	11	52.97	52.80	-9	12,804	-0.07%
2019/11/19	1	54.80	0	0.00	54.00	1	12,980	0.01%
2019/11/18	50	53.66	0	0.00	54.50	50	12,994	0.38%
2019/11/15	1	54.50	2	53.75	53.40	-1	13,092	-0.01%
2019/11/14	2	53.20	1	53.00	53.00	1	13,072	0.01%
2019/11/12	2	54.35	4	54.10	55.00	-2	13,217	-0.02%
2019/11/11	7	54.17	4	53.90	52.70	3	13,274	0.02%
2019/11/08	64	54.12	14	54.56	53.60	50	13,208	0.38%
2019/11/07	2	54.70	60	53.96	54.90	-58	13,135	-0.44%
2019/11/06	8	53.59	18	53.69	53.80	-10	13,146	-0.08%
2019/11/05	5	54.90	8	55.31	55.20	-3	13,168	-0.02%
2019/11/04	5	54.36	9	54.41	54.70	-4	13,186	-0.03%
2019/11/01	8	54.10	6	54.47	54.20	2	13,132	0.02%
2019/10/31	8	55.75	5	55.72	55.40	3	13,108	0.02%
2019/10/30	21	56.81	18	56.70	56.10	3	13,141	0.02%
2019/10/29	48	56.61	40	56.82	56.50	8	12,960	0.06%
2019/10/28	22	57.12	21	57.12	56.50	1	12,829	0.01%
2019/10/25	20	56.90	16	57.07	56.60	4	12,785	0.03%
2019/10/24	57	57.08	68	57.27	57.70	-11	12,690	-0.09%
2019/10/23	76	56.19	57.1	56.29	55.30	18.9	12,416	0.15%
2019/10/22	126	54.58	121	54.64	55.90	5	12,379	0.04%	大買/大賣/
2019/10/17	3	50.93	10	50.60	51.20	-7	12,250	-0.06%
2019/10/16	23	52.15	26	51.72	50.90	-3	12,597	-0.02%
2019/10/15	19	51.21	12	51.98	51.90	7	12,432	0.06%
2019/10/14	20	50.59	14	50.94	51.00	6	12,356	0.05%
2019/10/09	5	49.13	17	49.13	49.00	-12	12,257	-0.10%
2019/10/08	7	49.80	7	50.51	49.00	0	12,218	0.00%
2019/10/07	27.1	51.93	12.3	52.12	52.00	14.8	12,094	0.12%
2019/10/04	8	50.26	5	50.52	50.40	3	11,927	0.03%
2019/10/03	58	49.74	26	50.11	50.40	32	11,969	0.27%
2019/10/02	25	49.79	5	50.05	50.20	20	11,948	0.17%
2019/10/01	12	49.90	1	49.15	49.35	11	11,880	0.09%
2019/09/27	9	50.01	53	49.12	50.60	-44	11,792	-0.37%
2019/09/26	33	50.88	24	51.13	50.00	9	11,732	0.08%
2019/09/25	30	49.38	40	49.53	49.80	-10	11,662	-0.09%
2019/09/24	17	50.39	15	50.67	50.20	2	11,747	0.02%
2019/09/23	91	50.91	81	51.08	50.50	10	11,671	0.09%
2019/09/20	2	48.95	35	48.71	49.55	-33	11,584	-0.28%
2019/09/19	15	49.90	20.2	50.02	49.90	-5.2	11,494	-0.04%
2019/09/18	15	49.28	16	49.42	49.85	-1	11,286	-0.01%
2019/09/17	37	48.13	22.2	48.05	48.80	14.8	10,971	0.13%
2019/09/16	81.1	46.84	96	47.04	47.30	-14.9	10,652	-0.14%
2019/09/12	52	43.27	26	43.04	43.80	26	10,271	0.25%
2019/09/11	2	41.48	1	41.20	41.35	1	10,460	0.01%
2019/09/10	7	40.93	12	41.02	41.55	-5	10,575	-0.05%
2019/09/09	4	41.43	1	41.70	41.05	3	10,795	0.03%
2019/09/06	43	42.41	44	42.23	42.10	-1	10,828	-0.01%
2019/09/05	11	42.87	8	42.51	42.80	3	10,905	0.03%
2019/09/04	2	41.20	9	41.46	42.00	-7	11,021	-0.06%
2019/09/03	16	42.23	11	41.42	40.75	5	11,207	0.04%
2019/09/02	6	41.15	5	40.92	41.50	1	11,119	0.01%
2019/08/30	1	40.50	1	40.30	40.30	0	11,103	0.00%
2019/08/29	21	39.99	14	39.44	39.85	7	11,137	0.06%
2019/08/28	20	39.06	37	39.02	39.00	-17	11,226	-0.15%
2019/08/27	5	39.20	9	39.48	38.90	-4	11,287	-0.04%
2019/08/26	24	39.32	7	39.33	39.00	17	11,364	0.15%
2019/08/23	13	41.83	2	42.05	41.70	11	11,441	0.10%
2019/08/22	39	42.90	44	42.72	42.10	-5	11,611	-0.04%
2019/08/21	7	41.50	7	41.61	41.65	0	11,657	0.00%
2019/08/20	64	41.51	15	42.02	41.30	49	11,863	0.41%
2019/08/19	15	41.72	2	41.73	41.45	13	12,021	0.11%
2019/08/16	14	41.43	24	41.35	41.60	-10	12,307	-0.08%
2019/08/15	52	40.96	34	41.11	41.85	18	12,377	0.15%
2019/08/14	182.3	42.09	65	40.91	41.10	117.3	12,382	0.95%	大買/鉅額交易
2019/08/13	27	40.03	16	40.12	40.20	11	12,351	0.09%
2019/08/12	10	40.50	62	40.38	40.55	-52	12,470	-0.42%
2019/08/08	49	39.32	46	39.36	39.80	3	12,449	0.02%
2019/08/07	125	39.31	4	38.95	38.20	121	12,443	0.97%	大買/鉅額交易
2019/08/06	14	37.51	14	37.73	39.75	0	12,402	0.00%
2019/08/05	16	39.69	53	39.51	38.25	-37	12,331	-0.30%
2019/08/02	31	39.63	272	39.20	40.00	-241	12,357	-1.95%	大賣/鉅額交易
2019/08/01	15	41.03	15	41.43	40.85	0	12,300	0.00%
2019/07/31	8	41.96	11	42.15	42.50	-3	12,306	-0.02%
2019/07/30	19.1	42.40	12	41.83	42.00	7.1	12,355	0.06%
2019/07/29	11	44.51	3	44.35	43.80	8	12,241	0.07%
2019/07/26	2	43.70	11	43.98	44.25	-9	12,174	-0.07%
2019/07/25	10	44.29	2	44.38	44.40	8	12,142	0.07%
2019/07/24	26	43.80	46	43.78	45.00	-20	12,018	-0.17%
2019/07/23	0	0.00	7	41.71	41.75	-7	11,824	-0.06%
2019/07/22	37	41.35	16	41.58	41.70	21	11,745	0.18%
2019/07/19	43	41.08	45	40.82	41.00	-2	11,591	-0.02%
2019/07/18	112	40.71	111	40.67	39.80	1	11,394	0.01%	大買/大賣/
2019/07/17	8	39.69	6	39.64	39.25	2	11,135	0.02%
2019/07/16	2	40.05	2	40.05	39.65	0	11,312	0.00%
2019/07/15	3	38.93	3	39.03	39.50	0	11,537	0.00%
2019/07/12	0	0.00	1	39.20	39.60	-1	11,601	-0.01%
2019/07/11	4	39.75	20	39.55	39.70	-16	11,686	-0.14%
2019/07/10	6	38.56	7	38.61	38.65	-1	11,659	-0.01%
2019/07/09	46	38.12	27	37.79	37.60	19	11,532	0.16%
2019/07/08	7	40.49	0	0.00	40.40	7	11,434	0.06%
2019/07/05	16	41.78	1	41.70	41.70	15	11,450	0.13%
2019/07/04	3	41.88	3	41.45	41.55	0	11,545	0.00%
2019/07/03	26	41.90	19	41.97	41.65	7	11,665	0.06%
2019/07/02	16	43.17	16	43.38	43.15	0	11,684	0.00%
2019/07/01	76	42.63	83	43.06	43.25	-7	11,679	-0.06%
2019/06/28	14	39.57	6	39.65	39.35	8	11,664	0.07%
2019/06/27	30	39.90	11	39.72	39.55	19	11,856	0.16%
2019/06/26	5	38.52	6	38.42	38.75	-1	11,962	-0.01%
2019/06/25	13	38.38	11	38.50	38.50	2	12,158	0.02%
2019/06/24	44	38.66	13	38.63	39.10	31	12,282	0.25%
2019/06/21	51	38.89	13	38.75	38.20	38	12,487	0.30%
2019/06/20	108	38.91	26	38.79	38.70	82	12,545	0.65%	大買/
2019/06/19	209	38.41	81	38.93	39.35	128	12,462	1.03%	大買/鉅額交易
2019/06/18	42	35.83	25	35.71	36.15	17	12,064	0.14%
2019/06/17	31	37.49	11	37.55	36.95	20	12,255	0.16%
2019/06/14	4	36.60	4	36.08	36.50	0	12,161	0.00%
2019/06/13	17	37.45	30	37.51	37.35	-13	12,247	-0.11%
2019/06/12	73	37.81	46	37.62	37.75	27	12,018	0.22%
2019/06/11	44	35.91	45	36.11	37.50	-1	11,473	-0.01%
2019/06/10	30	32.56	26	33.15	34.10	4	11,177	0.04%
2019/06/06	12	32.15	11	32.30	31.55	1	11,061	0.01%
2019/06/05	5	33.16	5	33.26	32.65	0	10,990	0.00%
2019/06/04	15	33.06	17	33.08	32.55	-2	10,954	-0.02%
2019/06/03	19	31.60	19	31.66	32.05	0	10,845	0.00%
2019/05/31	7	32.44	7	32.89	32.70	0	10,794	0.00%
2019/05/30	16	31.88	29	31.94	32.00	-13	10,711	-0.12%
2019/05/29	14	30.53	9	30.86	31.55	5	10,536	0.05%
2019/05/28	35	30.64	44	30.51	30.35	-9	10,470	-0.09%
2019/05/27	28	30.75	13	30.58	29.80	15	10,423	0.14%
2019/05/24	43	32.09	34	31.89	31.25	9	10,197	0.09%
2019/05/23	117	33.11	122	33.43	32.75	-5	9,939	-0.05%	大買/大賣/
2019/05/22	22	36.40	25	36.52	36.05	-3	9,712	-0.03%
2019/05/21	64	37.29	57	37.24	38.00	7	9,665	0.07%
2019/05/20	80	38.54	78	38.61	38.15	2	9,561	0.02%
2019/05/17	78	42.39	73	42.32	40.60	5	9,478	0.05%
2019/05/16	9	45.92	71	45.27	45.00	-62	9,380	-0.66%
2019/05/15	59	46.30	59	46.41	46.80	0	9,431	0.00%
2019/05/14	30	43.78	31	43.82	43.50	-1	9,402	-0.01%
2019/05/13	10	44.55	11	44.81	45.00	-1	9,449	-0.01%
2019/05/10	18	45.56	28	46.54	45.30	-10	9,480	-0.11%
2019/05/09	18	46.29	6	47.47	46.10	12	9,432	0.13%
2019/05/08	20	47.53	23	47.62	48.70	-3	9,379	-0.03%
2019/05/07	61	47.07	108	46.96	47.50	-47	9,300	-0.51%	大賣/
2019/05/06	53	44.16	33	43.92	43.80	20	9,223	0.22%
2019/05/03	0	0.00	1	46.50	46.90	-1	9,220	-0.01%
2019/04/30	3	46.57	15	45.99	46.50	-12	9,301	-0.13%
2019/04/29	140	45.76	102	46.15	45.40	38	9,332	0.41%	大買/大賣/
2019/04/26	23	49.36	22	49.40	48.70	1	9,300	0.01%
2019/04/25	2	50.20	2	51.00	51.60	0	9,427	0.00%
2019/04/24	8	50.51	10	50.71	51.00	-2	9,414	-0.02%
2019/04/23	15	52.20	35	52.43	50.60	-20	9,360	-0.21%
2019/04/22	62.1	54.45	49.1	53.75	53.80	13	9,309	0.14%
2019/04/19	60	51.19	63	51.08	52.00	-3	9,170	-0.03%
2019/04/18	4	49.06	10	48.99	48.15	-6	8,936	-0.07%
2019/04/17	12	48.11	11	48.54	48.55	1	8,983	0.01%
2019/04/16	10	48.59	1	47.40	48.00	9	8,901	0.10%
2019/04/15	0	0.00	3	47.10	47.05	-3	8,857	-0.03%
2019/04/09	18	47.89	13	48.08	46.55	5	8,890	0.06%
2019/04/08	3.1	50.06	5.1	50.57	51.10	-2	8,932	-0.02%
2019/04/03	13	48.25	11	48.89	49.20	2	8,974	0.02%
2019/04/02	52	47.74	53	47.93	48.30	-1	9,024	-0.01%
2019/04/01	39	46.26	35	46.44	45.00	4	8,933	0.04%
2019/03/29	11.1	44.75	3	45.06	46.60	8.1	8,711	0.09%
2019/03/28	23	45.71	3	44.70	45.80	20	8,632	0.23%
2019/03/27	0	0.00	7	43.49	44.00	-7	8,607	-0.08%
2019/03/26	49	41.88	52	41.69	41.50	-3	8,614	-0.03%
2019/03/25	7	42.34	0	0.00	43.35	7	8,492	0.08%
2019/03/22	102	44.26	109	44.33	44.20	-7	8,623	-0.08%	大買/大賣/
2019/03/21	6	42.28	8	42.66	42.15	-2	8,721	-0.02%
2019/03/20	117	41.88	112	42.14	42.00	5	8,977	0.06%	大買/大賣/
2019/03/19	8	39.54	6	39.85	39.90	2	9,202	0.02%
2019/03/18	13	38.60	7	38.63	39.30	6	9,650	0.06%
2019/03/15	1	37.40	1	37.40	37.25	0	10,059	0.00%
2019/03/14	0	0.00	1	37.00	36.90	-1	10,311	-0.01%
2019/03/13	1	36.45	0	0.00	36.30	1	10,443	0.01%
2019/03/12	1	36.60	2	36.90	36.30	-1	10,691	-0.01%
2019/03/11	0	0.00	2	36.93	36.70	-2	11,032	-0.02%
2019/03/08	3	36.43	0	0.00	36.30	3	11,377	0.03%
2019/03/07	1	37.80	2	37.80	37.80	-1	11,509	-0.01%
2019/03/06	3	38.10	1	38.15	37.80	2	11,975	0.02%
2019/03/05	1	38.60	3	38.65	38.15	-2	12,156	-0.02%
2019/03/04	3	37.88	2	38.40	38.70	1	12,150	0.01%
2019/02/27	17	38.09	5	37.68	37.75	12	12,186	0.10%
2019/02/26	0	0.00	9	38.30	38.50	-9	12,076	-0.07%
2019/02/25	6	37.00	8	36.77	36.80	-2	11,876	-0.02%
2019/02/22	2	36.23	0	0.00	36.05	2	11,864	0.02%
2019/02/21	8	37.41	2	37.10	36.85	6	11,862	0.05%
2019/02/20	2	38.05	23	37.96	37.90	-21	11,865	-0.18%
2019/02/19	0	0.00	1	37.95	38.30	-1	11,809	-0.01%
2019/02/18	3	38.52	8	38.56	37.50	-5	11,865	-0.04%
2019/02/15	11	37.91	4	37.90	37.60	7	12,073	0.06%
2019/02/14	5	38.15	3	38.35	38.15	2	12,184	0.02%
2019/02/13	1	38.25	1	38.25	38.10	0	12,103	0.00%
2019/02/12	5	37.86	3	38.53	39.00	2	12,034	0.02%
2019/01/30	3	35.95	1	36.55	35.95	2	12,073	0.02%
2019/01/29	1	36.35	1	36.70	36.70	0	12,067	0.00%
2019/01/28	3	36.85	2	36.58	36.20	1	12,095	0.01%
2019/01/24	12	36.21	10	36.65	36.00	2	12,023	0.02%
2019/01/23	3	35.50	0	0.00	35.65	3	11,935	0.03%
2019/01/22	20	35.03	11	35.10	35.20	9	11,962	0.08%
2019/01/21	2	36.28	10	37.07	36.25	-8	11,870	-0.07%
2019/01/18	2	36.38	1	36.65	36.75	1	11,812	0.01%
2019/01/17	9	35.43	2	35.85	35.55	7	11,648	0.06%
2019/01/16	0	0.00	2	34.65	34.65	-2	11,481	-0.02%
2019/01/15	0	0.00	2	34.30	34.50	-2	11,490	-0.02%
2019/01/14	102	34.31	115	33.25	34.30	-13	11,431	-0.11%	大買/大賣/
2019/01/11	26	33.46	12	33.66	33.25	14	11,357	0.12%
2019/01/10	1	33.80	2	34.10	34.45	-1	11,243	-0.01%
2019/01/09	10	34.60	13	34.15	33.50	-3	11,212	-0.03%
2019/01/08	7	34.96	1	35.20	35.20	6	11,047	0.05%
2019/01/07	0	0.00	8	34.94	34.70	-8	10,995	-0.07%
2019/01/04	11	34.01	33	34.11	33.50	-22	10,953	-0.20%
2019/01/03	1	34.75	8	34.78	34.70	-7	10,943	-0.06%
2019/01/02	7	34.25	7	34.64	34.10	0	10,824	0.00%
2018/12/28	4	33.83	5	33.72	33.80	-1	10,841	-0.01%
2018/12/27	17	33.90	12	34.07	33.65	5	10,850	0.05%
2018/12/26	27	33.81	27	33.77	32.80	0	10,677	0.00%
2018/12/25	10	36.02	0	0.00	35.15	10	10,571	0.09%
2018/12/24	21	36.63	10	36.78	37.45	11	10,361	0.11%
2018/12/22	8	36.04	1	35.85	35.75	7	10,235	0.07%
2018/12/21	10	35.66	17	35.11	36.30	-7	10,278	-0.07%
2018/12/20	45	35.68	68	35.14	34.80	-23	10,098	-0.23%
2018/12/19	4	35.48	4	36.03	35.10	0	9,975	0.00%
2018/12/18	10	36.59	4	36.81	36.30	6	9,811	0.06%
2018/12/17	38	37.50	35	36.33	37.35	3	9,706	0.03%
2018/12/14	95	37.34	97	36.99	37.20	-2	9,423	-0.02%
2018/12/13	79	38.19	94	38.25	37.75	-15	9,117	-0.16%
2018/12/12	141	40.40	176	40.20	39.65	-35	8,849	-0.40%	大買/大賣/
2018/12/11	239	38.49	197	38.98	40.00	42	8,632	0.49%	大買/大賣/
2018/12/10	157	37.07	129	37.26	36.40	28	8,376	0.33%	大買/大賣/
2018/12/07	133	33.56	140.1	34.61	35.75	-7.1	8,035	-0.09%	大買/大賣/
2018/12/06	11	33.60	14	32.98	32.50	-3	7,826	-0.04%
2018/12/05	32	34.71	59	34.34	34.50	-27	7,775	-0.35%
2018/12/04	35	34.49	24	34.74	34.15	11	7,604	0.14%
2018/12/03	31	31.75	195	32.96	33.45	-164	7,323	-2.24%	大賣/鉅額交易
2018/11/30	18	30.44	18	30.80	30.45	0	7,115	0.00%
2018/11/29	226	32.43	66	31.16	30.00	160	7,093	2.26%	大買/鉅額交易
2018/11/28	8	30.76	0	0.00	31.15	8	6,655	0.12%
2018/11/27	7	30.07	8	30.45	30.20	-1	6,545	-0.02%
2018/11/26	2	29.95	2	30.15	30.00	0	6,477	0.00%
2018/11/22	0	0.00	2	30.45	29.80	-2	6,320	-0.03%
2018/11/20	1	30.00	0	0.00	30.15	1	6,230	0.02%
2018/11/19	18	30.52	1	30.60	31.00	17	6,184	0.27%
2018/11/16	9	32.52	0	0.00	32.00	9	6,094	0.15%
2018/11/15	3	32.65	12	33.19	32.60	-9	6,026	-0.15%
2018/11/14	12	32.92	6	32.69	32.90	6	5,900	0.10%
2018/11/13	2	30.60	2	29.60	31.10	0	5,631	0.00%
2018/11/12	0	0.00	3	30.15	29.55	-3	5,464	-0.05%
2018/11/09	1	29.00	0	0.00	29.30	1	5,449	0.02%
2018/11/08	2	30.00	3	29.60	29.70	-1	5,481	-0.02%
2018/11/07	1	28.35	1	29.60	29.60	0	5,363	0.00%
2018/11/05	1	27.70	1	27.60	28.05	0	5,299	0.00%
2018/10/30	0	0.00	1	24.60	24.40	-1	5,287	-0.02%
2018/10/26	5	25.25	0	0.00	25.70	5	5,200	0.10%
2018/10/24	3	26.55	2	26.53	26.95	1	5,109	0.02%
2018/10/18	0	0.00	3	24.65	24.60	-3	4,852	-0.06%
2018/10/11	1	24.00	0	0.00	23.95	1	4,645	0.02%
2018/10/08	2	27.73	0	0.00	26.80	2	4,491	0.04%
2018/10/03	0	0.00	2	31.10	30.85	-2	4,247	-0.05%
2018/10/01	1	29.65	0	0.00	30.10	1	4,069	0.02%
2018/09/27	1	29.60	0	0.00	29.40	1	3,937	0.03%
2018/09/26	0	0.00	12	30.10	29.90	-12	3,854	-0.31%
2018/09/19	3	32.75	2	32.60	32.90	1	3,554	0.03%
2018/09/17	26	35.21	13	35.13	34.30	13	3,421	0.38%
2018/09/14	3	33.47	1	33.70	34.00	2	3,060	0.07%
2018/09/13	2	33.73	11	33.34	32.60	-9	2,683	-0.34%
2018/09/12	1	31.50	41	31.03	31.15	-40	2,380	-1.68%
2018/09/11	5	32.60	1	32.00	31.30	4	2,317	0.17%
2018/09/10	3	31.60	3	31.60	31.35	0	2,210	0.00%
2018/09/06	9	31.42	9	31.66	31.00	0	2,012	0.00%
2018/09/05	12	31.81	13	31.87	32.50	-1	1,849	-0.05%
2018/09/04	26	30.11	26	30.02	30.00	0	1,631	0.00%
2018/09/03	56	29.55	56	29.56	28.60	0	1,556	0.00%
2018/08/31	1	28.70	0	0.00	28.70	1	1,428	0.07%
2018/08/30	0	0.00	1	28.80	28.80	-1	1,455	-0.07%
2018/08/29	1	28.90	0	0.00	28.80	1	1,457	0.07%
2018/08/28	0	0.00	5	29.45	29.30	-5	1,470	-0.34%
2018/08/27	5	29.64	0	0.00	29.60	5	1,512	0.33%
2018/08/24	2	28.95	0	0.00	29.45	2	1,508	0.13%
2018/08/23	2	28.90	1	28.80	29.65	1	1,495	0.07%
2018/08/20	38	27.95	0	0.00	27.90	38	1,467	2.59%
2018/08/15	0	0.00	40	29.25	30.20	-40	1,407	-2.84%
2018/08/14	0	0.00	1	29.80	29.80	-1	1,355	-0.07%
2018/08/13	1	29.80	2.2	28.60	29.40	-1.2	1,316	-0.09%
2018/08/09	1	28.70	0	0.00	28.25	1	1,210	0.08%
2018/08/08	4	28.19	0	0.00	28.20	4	1,163	0.34%
2018/07/27	1	26.85	0	0.00	26.75	1	1,157	0.09%
2018/07/23	38	26.43	0	0.00	26.30	38	1,187	3.20%
2018/07/18	0	0.00	3	26.60	26.85	-3	1,253	-0.24%
2018/07/05	6	26.85	4	26.53	26.40	2	1,443	0.14%
2018/07/04	1	26.90	0	0.00	26.65	1	1,441	0.07%
2018/07/03	5	27.17	5	27.18	26.65	0	1,469	0.00%
2018/07/02	2	27.80	0	0.00	27.95	2	1,467	0.14%
2018/06/28	5	28.65	7	28.16	28.00	-2	1,520	-0.13%
2018/06/27	13	28.90	13	28.73	29.00	0	1,600	0.00%
2018/06/21	0	0.00	19	26.70	26.90	-19	1,814	-1.05%
2018/06/15	1	26.45	0	0.00	26.45	1	1,902	0.05%
2018/06/08	2	27.20	0	0.00	27.00	2	2,188	0.09%
2018/06/06	10	26.73	10	26.68	26.75	0	2,464	0.00%
2018/06/05	5	26.40	15	26.82	26.45	-10	2,679	-0.37%
2018/06/04	20	26.65	10	26.75	26.75	10	2,999	0.33%
2018/05/21	15	25.35	0	0.00	25.35	15	3,850	0.39%
2018/05/15	0	0.00	9	25.45	25.20	-9	3,824	-0.24%
2018/05/03	0	0.00	6	26.70	26.75	-6	3,833	-0.16%
2018/04/25	1	27.00	0	0.00	27.25	1	3,870	0.03%
2018/04/18	1	29.80	0	0.00	29.50	1	3,958	0.03%
2018/04/17	1	29.80	60	29.50	29.50	-59	3,946	-1.49%
2018/04/13	7	30.98	1	31.05	30.60	6	3,914	0.15%
2018/04/12	1	30.85	0	0.00	30.35	1	3,892	0.03%
2018/04/11	2	30.65	0	0.00	30.70	2	3,869	0.05%
2018/04/10	10	31.72	1	31.40	31.50	9	3,835	0.23%
2018/04/09	2	31.35	0	0.00	31.15	2	3,837	0.05%
2018/03/29	31	35.03	39	35.00	35.70	-8	3,609	-0.22%
2018/03/28	0	0.00	2	32.30	32.60	-2	3,441	-0.06%
2018/03/27	47	32.84	3	32.03	32.70	44	3,386	1.30%
2018/03/26	0	0.00	1	30.95	31.00	-1	3,293	-0.03%
2018/03/23	1	30.60	3	30.75	30.65	-2	3,271	-0.06%
2018/03/22	14	31.89	0	0.00	32.00	14	3,247	0.43%
2018/03/19	0	0.00	3	31.15	31.50	-3	3,129	-0.10%
2018/03/16	6	31.98	60	32.53	31.50	-54	3,056	-1.77%
2018/03/15	0	0.00	50	32.70	32.95	-50	2,973	-1.68%
2018/03/14	3	33.07	81	32.53	33.00	-78	2,939	-2.65%
2018/03/13	3	34.22	0	0.00	33.90	3	2,857	0.10%
2018/03/12	32	33.29	110	33.43	34.50	-78	2,799	-2.79%	大賣/
2018/03/09	167.1	34.09	18.1	33.92	34.40	149	2,570	5.80%	大買/鉅額交易
2018/03/08	196	33.11	154	33.80	34.30	42	2,367	1.77%	大買/大賣/
2018/03/07	6	31.90	0	0.00	31.90	6	2,037	0.29%
2018/03/06	66	33.55	67	32.42	33.20	-1	1,914	-0.05%
2018/03/05	85.1	32.03	85.1	32.09	32.65	0.1	1,688	0.00%
2018/03/02	32	30.63	31	30.75	29.90	1	1,423	0.07%
2018/03/01	10	29.83	10	30.40	30.40	0	1,289	0.00%
2018/02/27	0	0.00	3	27.62	27.70	-3	1,189	-0.25%
2018/02/26	10	27.40	6	27.66	27.80	4	1,165	0.34%
2018/02/23	1	27.10	0	0.00	27.30	1	1,141	0.09%
2018/02/06	2	25.90	0	0.00	25.40	2	1,152	0.17%
2018/01/30	5	26.76	10	26.60	26.45	-5	1,263	-0.40%
2018/01/29	5	26.25	0	0.00	26.40	5	1,255	0.40%
2018/01/25	10	25.90	0	0.00	25.90	10	1,277	0.78%
2018/01/23	0	0.00	1	26.20	26.10	-1	1,326	-0.08%
2018/01/19	0	0.00	3	26.70	26.40	-3	1,446	-0.21%
2018/01/18	1	26.75	0	0.00	26.70	1	1,615	0.06%
2018/01/17	1	26.90	0	0.00	27.05	1	1,779	0.06%
2018/01/16	2	27.28	0	0.00	27.20	2	1,762	0.11%
2018/01/15	2	27.45	0	0.00	27.70	2	1,735	0.12%
2018/01/12	3	26.90	2	27.58	27.65	1	1,710	0.06%
2018/01/08	2	26.40	0	0.00	26.40	2	1,601	0.12%
2018/01/04	1	26.70	0	0.00	26.60	1	1,586	0.06%
2018/01/03	4	26.64	1	27.05	26.90	3	1,579	0.19%
2018/01/02	0	0.00	2	27.05	27.25	-2	1,559	-0.13%