南電 (8046)-元大-博愛券商分點個股進出

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

南電

(8046)

可現股當沖

股價
188.0
漲跌
--
漲幅
0.00%
成交量
2,568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－元大-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/04/26	1.2	187.58	1	188.50	188.00	0.2	2,872	0.01%
2024/04/25	4.3	188.53	1	188.00	188.00	3.3	2,880	0.11%
2024/04/24	1.5	194.95	5.7	192.74	194.50	-4.2	2,849	-0.15%
2024/04/23	5.2	182.44	1	184.00	185.00	4.2	2,742	0.15%
2024/04/22	0.2	174.94	1	175.50	174.50	-0.8	2,657	-0.03%
2024/04/19	2.5	173.62	4	173.25	171.50	-1.5	2,634	-0.06%
2024/04/18	2.2	179.34	0.2	181.00	179.00	2	2,557	0.08%
2024/04/17	3.3	183.30	10	183.15	181.50	-6.7	2,527	-0.27%
2024/04/16	4.4	184.83	2	184.00	185.00	2.4	2,493	0.09%
2024/04/15	7.8	191.39	0.1	194.00	190.50	7.7	2,500	0.31%
2024/04/12	0.1	200.48	2.2	200.50	199.00	-2.1	2,528	-0.08%
2024/04/11	5.1	200.70	2	201.00	199.50	3.1	2,601	0.12%
2024/04/10	4.1	204.52	6	205.33	203.00	-1.9	2,740	-0.07%
2024/04/09	0	206.00	2	207.00	206.50	-2	2,765	-0.07%
2024/04/08	1	206.00	1.4	207.36	206.50	-0.4	2,794	-0.01%
2024/04/03	4.1	208.66	0	0.00	209.00	4.1	2,805	0.15%
2024/04/02	4.1	207.78	0.1	209.00	208.00	4	2,809	0.14%
2024/04/01	1	207.50	8	207.31	209.50	-7	2,812	-0.25%
2024/03/29	1.2	201.00	0	0.00	200.50	1.2	2,785	0.04%
2024/03/28	4.5	199.11	0	0.00	198.00	4.5	2,778	0.16%
2024/03/27	1.1	201.59	3.5	202.36	202.00	-2.4	2,823	-0.09%
2024/03/26	1.3	204.20	2	204.50	204.00	-0.8	2,872	-0.03%
2024/03/25	0.1	209.88	1	209.50	208.50	-0.9	2,937	-0.03%
2024/03/22	1.1	211.52	0.1	211.90	211.00	1	2,996	0.03%
2024/03/21	4.6	212.16	1.1	214.45	212.00	3.5	3,036	0.12%
2024/03/20	0	212.00	4	211.01	212.50	-4	3,096	-0.13%
2024/03/19	0	0.00	1	212.00	211.50	-1	3,104	-0.03%
2024/03/18	0.1	206.19	5.4	207.59	211.00	-5.3	3,115	-0.17%
2024/03/15	12.1	202.75	1.3	201.22	202.00	10.9	3,110	0.35%
2024/03/14	1.1	202.17	0	0.00	206.00	1.1	3,108	0.04%
2024/03/13	4.3	204.25	0	0.00	203.00	4.3	3,126	0.14%
2024/03/11	1.1	207.02	0	0.00	207.50	1.1	3,199	0.03%
2024/03/08	2.2	203.27	5.2	205.36	206.50	-3	3,322	-0.09%
2024/03/07	4.5	205.02	6	203.92	203.50	-1.6	3,378	-0.05%
2024/03/06	10	205.93	5	205.90	206.00	5	3,388	0.15%
2024/03/05	14.1	210.97	0	0.00	210.00	14.1	3,400	0.42%
2024/03/04	7	209.29	17.7	208.78	209.00	-10.7	3,442	-0.31%
2024/03/01	6.4	211.89	6	210.50	210.50	0.4	3,459	0.01%
2024/02/29	5.3	208.78	1	211.00	211.50	4.3	3,458	0.12%
2024/02/27	12.8	213.19	6	212.08	210.50	6.8	3,424	0.20%
2024/02/26	1	221.51	5	221.00	221.00	-4	3,357	-0.12%
2024/02/23	4	225.01	3.3	222.15	221.50	0.6	3,390	0.02%
2024/02/22	0	0.00	1	225.50	225.00	-1	3,425	-0.03%
2024/02/21	1.1	227.60	0	229.50	228.00	1.1	3,411	0.03%
2024/02/20	1.3	229.68	2	229.75	229.50	-0.7	3,414	-0.02%
2024/02/19	15.5	231.16	3.4	232.13	230.50	12.1	3,454	0.35%
2024/02/16	0	0.00	3.1	225.37	228.00	-3.1	3,462	-0.09%
2024/02/15	0.3	222.47	0	0.00	224.50	0.3	3,465	0.01%
2024/02/05	0	225.67	0	0.00	225.50	0	3,451	0.00%
2024/02/02	2	227.75	3	226.67	227.50	-1	3,491	-0.03%
2024/02/01	2	226.00	0	0.00	226.50	2	3,533	0.06%
2024/01/31	2	228.74	0.1	229.00	227.00	1.9	3,579	0.05%
2024/01/30	8.1	228.99	3	228.67	227.00	5.1	3,603	0.14%
2024/01/29	1	227.00	0	228.50	228.00	1	3,628	0.03%
2024/01/26	0.1	224.57	0	0.00	225.00	0.1	3,738	0.00%
2024/01/25	1.2	225.48	1	224.51	224.50	0.2	3,778	0.01%
2024/01/24	1	228.00	0	0.00	225.50	1	3,781	0.03%
2024/01/23	1	227.50	0.8	227.38	227.50	0.2	3,825	0.01%
2024/01/22	3.4	224.89	3.5	225.07	225.00	-0.1	3,827	0.00%
2024/01/19	5.1	221.50	13	221.04	221.50	-7.9	3,865	-0.21%
2024/01/18	1.6	218.76	2	217.50	216.50	-0.5	3,906	-0.01%
2024/01/17	6.1	220.97	0	0.00	218.50	6.1	3,917	0.16%
2024/01/16	1.1	222.02	0.3	222.97	223.50	0.8	3,903	0.02%
2024/01/15	8.5	225.18	2.7	227.01	224.00	5.8	3,890	0.15%
2024/01/12	2	228.75	2	228.50	229.00	0	3,882	0.00%
2024/01/11	2	226.00	0	0.00	228.00	2	3,931	0.05%
2024/01/10	5.3	225.47	0	0.00	225.50	5.3	3,980	0.13%
2024/01/09	6.6	227.34	0	0.00	226.00	6.6	3,991	0.16%
2024/01/08	3.3	225.54	1.4	225.26	224.50	1.9	3,978	0.05%
2024/01/05	11.8	228.08	1	229.00	227.00	10.8	3,914	0.28%
2024/01/04	9.3	232.56	2.5	233.59	231.00	6.8	3,860	0.18%
2024/01/03	2.4	243.92	0	0.00	243.00	2.4	3,772	0.06%
2024/01/02	0	251.00	0	0.00	250.00	0	3,822	0.00%
2023/12/29	4.2	249.50	0.4	249.57	251.50	3.9	3,818	0.10%
2023/12/28	2.1	249.43	0	0.00	248.00	2.1	3,827	0.05%
2023/12/27	5	249.40	10.2	249.24	250.00	-5.2	3,836	-0.13%
2023/12/26	3.4	247.22	1.1	249.41	247.50	2.3	3,883	0.06%
2023/12/25	0	245.50	0	0.00	246.00	0	3,936	0.00%
2023/12/22	1.1	242.11	0	0.00	241.50	1.1	3,974	0.03%
2023/12/21	3.1	244.52	3.4	243.93	244.50	-0.3	3,952	-0.01%
2023/12/20	0.4	247.43	0	0.00	245.50	0.4	3,964	0.01%
2023/12/19	2.3	245.14	1	249.00	244.50	1.3	3,977	0.03%
2023/12/18	0	0.00	2.2	248.06	251.50	-2.2	3,974	-0.06%
2023/12/15	2.2	253.70	4	251.50	252.50	-1.8	4,052	-0.05%
2023/12/14	0	0.00	2	251.48	252.00	-2	4,078	-0.05%
2023/12/13	0	0.00	0.2	250.67	250.00	-0.2	4,157	0.00%
2023/12/12	1.1	250.47	1.2	249.08	248.00	0	4,381	0.00%
2023/12/11	1	254.00	12.5	253.50	252.50	-11.5	4,415	-0.26%
2023/12/08	0	249.50	2	251.50	250.00	-2	4,443	-0.04%
2023/12/07	2.1	248.02	10	250.85	247.00	-7.9	4,529	-0.17%
2023/12/06	7.1	251.35	11.2	250.50	249.00	-4.1	4,527	-0.09%
2023/12/05	2	252.73	7.1	252.85	252.50	-5.1	4,476	-0.11%
2023/12/04	14.1	246.30	17.6	248.66	250.50	-3.5	4,364	-0.08%
2023/12/01	5	243.83	1	250.00	249.50	4	4,269	0.09%
2023/11/30	2.1	249.65	1.2	248.02	248.00	0.9	4,251	0.02%
2023/11/29	12.1	247.74	12	249.17	251.00	0	4,252	0.00%
2023/11/28	2	241.00	11.2	242.93	245.00	-9.2	4,208	-0.22%
2023/11/27	0	0.00	2.1	238.29	239.00	-2.1	4,170	-0.05%
2023/11/24	0.4	238.50	1.1	239.48	238.00	-0.6	4,195	-0.02%
2023/11/22	17.2	239.06	0	0.00	237.00	17.2	4,265	0.40%
2023/11/21	11	241.68	0	242.50	242.50	11	4,264	0.26%
2023/11/20	11.1	238.95	1	239.50	239.00	10.1	4,280	0.24%
2023/11/17	1.2	235.77	0	237.50	237.00	1.1	4,269	0.03%
2023/11/15	1	235.04	4.1	236.01	235.50	-3	4,240	-0.07%
2023/11/14	0	232.50	0	0.00	230.50	0	4,201	0.00%
2023/11/13	1	231.01	3.1	231.55	230.50	-2.1	4,221	-0.05%
2023/11/10	0.1	224.21	2	224.75	228.00	-1.9	4,226	-0.05%
2023/11/09	2.2	228.78	0	0.00	227.50	2.2	4,200	0.05%
2023/11/08	3.2	232.15	5	231.40	231.00	-1.8	4,201	-0.04%
2023/11/07	2.1	233.70	7.1	234.07	232.50	-5	4,181	-0.12%
2023/11/06	2.1	236.49	1.5	235.68	237.00	0.5	4,201	0.01%
2023/11/03	16	233.77	2	233.50	232.50	14	4,199	0.33%
2023/11/02	10.2	243.64	4	244.00	243.00	6.2	4,130	0.15%
2023/11/01	3	239.67	20.1	239.27	240.00	-17.1	4,126	-0.41%
2023/10/31	6.1	234.03	7	237.50	236.00	-0.9	4,181	-0.02%
2023/10/30	1.1	233.91	0	0.00	232.00	1.1	4,263	0.03%
2023/10/27	3.2	233.17	4	235.25	233.50	-0.8	4,309	-0.02%
2023/10/26	2.9	230.32	0	0.00	229.00	2.9	4,322	0.07%
2023/10/25	4.3	238.19	1	237.57	238.00	3.3	4,282	0.08%
2023/10/24	1.1	235.98	1	236.50	238.00	0.1	4,327	0.00%
2023/10/23	1.2	238.50	0	0.00	237.00	1.2	4,353	0.03%
2023/10/20	1.1	237.64	1	239.50	239.50	0.1	4,398	0.00%
2023/10/19	5.3	244.05	2.2	242.45	242.50	3.1	4,421	0.07%
2023/10/18	1.1	250.90	0	0.00	250.50	1.1	4,439	0.03%
2023/10/17	0.1	255.86	1	256.53	255.50	-0.9	4,458	-0.02%
2023/10/16	5.3	252.22	0	0.00	253.00	5.3	4,580	0.12%
2023/10/12	0.1	257.17	0	0.00	256.50	0.1	4,835	0.00%
2023/10/11	0.6	257.42	3.5	258.93	260.00	-2.9	4,923	-0.06%
2023/10/06	3.3	257.31	0	0.00	251.50	3.3	5,040	0.06%
2023/10/05	2	261.02	0	0.00	260.50	2	5,050	0.04%
2023/10/04	0	262.50	0.1	262.00	264.00	-0.1	5,058	0.00%
2023/10/03	2.3	264.82	0	0.00	262.00	2.3	5,070	0.04%
2023/10/02	3	271.45	5.2	269.38	267.50	-2.1	5,179	-0.04%
2023/09/28	0	265.06	0.1	267.42	266.50	0	5,182	0.00%
2023/09/27	0	262.57	1	263.50	265.00	-1	5,166	-0.02%
2023/09/26	2.1	263.11	4	265.63	263.00	-1.9	5,193	-0.04%
2023/09/25	1	270.00	1	266.08	269.00	0	5,186	0.00%
2023/09/22	3.1	262.29	3.5	265.28	267.00	-0.5	5,138	-0.01%
2023/09/21	0.1	262.43	0	0.00	263.50	0.1	5,088	0.00%
2023/09/20	4.4	263.27	0	0.00	260.50	4.4	5,100	0.09%
2023/09/19	1	276.00	6.3	273.02	271.00	-5.3	5,047	-0.11%
2023/09/18	2.1	272.03	1	272.00	272.50	1.1	4,983	0.02%
2023/09/15	0	0.00	9.4	269.59	272.00	-9.4	4,889	-0.19%
2023/09/14	0.2	258.10	0	0.00	259.00	0.2	4,683	0.00%
2023/09/13	0.1	257.80	0	0.00	257.50	0.1	4,665	0.00%
2023/09/12	2.3	257.90	2.7	258.18	260.50	-0.4	4,689	-0.01%
2023/09/11	0.1	249.00	11.4	247.93	251.00	-11.4	4,724	-0.24%
2023/09/08	1.1	248.75	0	0.00	249.00	1.1	4,791	0.02%
2023/09/07	10.1	250.99	3.1	250.02	250.00	7	4,860	0.14%
2023/09/06	1	248.00	0.1	249.50	249.00	1	4,890	0.02%
2023/09/05	4.3	248.08	0	0.00	248.00	4.3	4,945	0.09%
2023/09/04	0	0.00	2	246.75	250.00	-2	5,054	-0.04%
2023/09/01	0.1	242.58	2	242.75	243.00	-1.9	5,138	-0.04%
2023/08/31	1	242.00	0.1	242.00	241.50	0.9	5,234	0.02%
2023/08/30	1.1	243.94	1	243.00	243.00	0.1	5,299	0.00%
2023/08/29	3.1	242.83	3	242.84	244.00	0	5,405	0.00%
2023/08/28	3	237.17	2.1	238.24	236.50	0.9	5,416	0.02%
2023/08/25	2	233.00	0.1	233.00	231.00	1.9	5,489	0.04%
2023/08/24	0.1	241.00	4	238.27	239.50	-3.9	5,579	-0.07%
2023/08/23	0	0.00	1	231.00	230.50	-1	5,698	-0.02%
2023/08/22	3	228.34	4.1	230.62	229.50	-1.1	5,872	-0.02%
2023/08/21	1.4	228.57	4	228.50	228.00	-2.6	6,151	-0.04%
2023/08/18	1.1	231.11	0	0.00	231.00	1.1	6,247	0.02%
2023/08/17	1.1	234.73	4	234.25	236.50	-2.9	6,326	-0.05%
2023/08/16	2	238.00	0	0.00	236.00	2	6,441	0.03%
2023/08/15	4	235.38	5	235.00	236.50	-1	6,553	-0.01%
2023/08/14	2.1	231.35	1.1	232.55	232.00	1	6,639	0.02%
2023/08/11	0	238.50	4	239.50	238.50	-4	6,726	-0.06%
2023/08/10	3.8	241.81	0.4	241.00	238.50	3.4	6,828	0.05%
2023/08/09	2.2	248.08	0.1	250.00	247.00	2.1	6,830	0.03%
2023/08/08	4.4	245.80	0	0.00	245.00	4.4	6,867	0.06%
2023/08/07	2.3	252.03	0	0.00	250.50	2.3	6,877	0.03%
2023/08/04	3.2	252.67	1	252.00	252.50	2.2	6,923	0.03%
2023/08/02	3.2	252.54	3	251.83	251.50	0.2	7,040	0.00%
2023/08/01	1	252.41	8	250.56	249.50	-7	7,091	-0.10%
2023/07/31	1.3	249.42	0.1	255.00	248.00	1.2	7,135	0.02%
2023/07/28	2.1	253.42	1	253.00	254.50	1.1	7,229	0.02%
2023/07/27	2.1	250.04	1	250.50	250.00	1.1	7,271	0.01%
2023/07/26	1.2	259.09	0	0.00	254.50	1.2	7,344	0.02%
2023/07/25	6.1	263.84	3.2	260.47	258.00	2.9	7,480	0.04%
2023/07/24	2	262.01	1	265.00	261.50	1	7,518	0.01%
2023/07/21	3.6	258.96	0.2	261.75	258.00	3.4	7,599	0.04%
2023/07/20	2.1	267.14	4.1	271.15	267.00	-2	7,689	-0.03%
2023/07/19	10.4	273.85	0	0.00	266.50	10.4	7,723	0.13%
2023/07/18	3.4	274.16	8.6	272.58	275.50	-5.2	7,678	-0.07%
2023/07/17	2.3	264.53	6.3	263.52	262.50	-4	7,491	-0.05%
2023/07/14	12.4	268.80	10.3	267.52	266.00	2.1	7,540	0.03%
2023/07/13	13.3	266.34	10.1	266.58	264.50	3.1	7,468	0.04%
2023/07/12	5	249.10	4.1	253.15	254.50	0.9	7,352	0.01%
2023/07/11	3.3	245.55	2.1	247.03	247.00	1.2	7,336	0.02%
2023/07/10	0.9	244.62	0	0.00	243.50	0.9	7,441	0.01%
2023/07/07	5.2	248.38	3	246.83	246.50	2.2	7,447	0.03%
2023/07/06	1.3	258.13	2	258.00	255.50	-0.7	7,352	-0.01%
2023/07/05	5.3	263.29	1.4	266.05	261.50	3.9	7,356	0.05%
2023/07/04	2.7	263.00	1	264.00	262.00	1.7	7,334	0.02%
2023/07/03	1.1	268.60	1	268.00	270.00	0.1	7,384	0.00%
2023/06/30	0.1	264.00	0.1	265.20	264.00	0	7,531	0.00%
2023/06/29	5.1	263.02	0	0.00	262.50	5.1	7,637	0.07%
2023/06/28	5.4	266.49	0	0.00	262.00	5.4	7,679	0.07%
2023/06/27	2.9	269.77	0	0.00	268.50	2.9	7,779	0.04%
2023/06/26	3.3	275.08	1	276.50	275.00	2.3	7,818	0.03%
2023/06/21	10.4	279.51	5	278.00	278.00	5.4	8,025	0.07%
2023/06/20	0.1	282.50	1	277.00	281.50	-1	8,127	-0.01%
2023/06/19	2.6	278.44	0.2	278.50	278.00	2.4	8,249	0.03%
2023/06/16	8.4	278.35	3.1	279.23	279.50	5.3	8,322	0.06%
2023/06/15	6.5	282.55	5.4	284.57	281.00	1.2	8,296	0.01%
2023/06/14	2.3	293.87	4	294.38	293.50	-1.7	8,249	-0.02%
2023/06/13	2.4	291.42	14	290.79	293.00	-11.6	8,253	-0.14%
2023/06/12	1.2	283.17	3	285.33	286.00	-1.8	8,243	-0.02%
2023/06/09	5.3	282.63	5	283.20	284.50	0.3	8,308	0.00%
2023/06/08	15.8	282.00	26	281.71	282.00	-10.2	8,401	-0.12%
2023/06/07	15.8	291.37	6.3	290.84	290.00	9.5	8,463	0.11%
2023/06/06	21.2	297.72	8.3	298.70	296.50	12.9	8,514	0.15%
2023/06/05	4	306.12	4	306.00	305.00	0	8,504	0.00%
2023/06/02	4	306.25	19.1	306.94	308.00	-15.1	8,495	-0.18%
2023/06/01	7.3	298.43	3	299.00	298.50	4.3	8,464	0.05%
2023/05/31	2	300.50	4.2	299.08	303.00	-2.2	8,667	-0.03%
2023/05/30	7.1	295.44	4	294.63	294.00	3.1	8,725	0.04%
2023/05/29	4.2	303.10	4.1	310.46	302.50	0.2	8,686	0.00%
2023/05/26	61.3	304.70	9	306.06	303.00	52.3	8,597	0.61%
2023/05/25	8.1	301.57	16.7	304.43	302.50	-8.6	8,464	-0.10%
2023/05/24	12.2	285.58	5.4	289.88	292.00	6.8	8,223	0.08%
2023/05/23	0.5	285.40	3.5	287.20	289.00	-3	8,138	-0.04%
2023/05/22	25.4	285.70	1.2	282.92	281.50	24.2	8,079	0.30%
2023/05/19	2.1	289.48	13.2	291.26	293.00	-11.1	7,965	-0.14%
2023/05/18	8.5	286.65	14.2	287.25	285.50	-5.7	7,929	-0.07%
2023/05/17	22.4	288.18	3	291.00	286.50	19.4	7,927	0.24%
2023/05/16	5.2	289.39	10	289.45	288.50	-4.8	7,854	-0.06%
2023/05/15	2	282.28	0.2	285.00	281.00	1.8	7,773	0.02%
2023/05/12	4	280.77	4.3	283.42	287.00	-0.3	7,789	0.00%
2023/05/11	3.3	280.73	11.3	281.31	278.00	-8	7,758	-0.10%
2023/05/10	2	283.25	21	283.48	282.50	-19	7,761	-0.25%
2023/05/09	24	285.83	21.4	286.40	287.50	2.6	7,767	0.03%
2023/05/08	8.1	281.39	45	283.11	281.00	-36.9	7,773	-0.48%
2023/05/05	3.1	275.35	7.2	276.10	277.50	-4.1	7,758	-0.05%
2023/05/04	8.2	269.62	7.1	269.04	272.50	1.1	7,857	0.01%
2023/05/03	3	275.83	1.2	278.38	276.00	1.8	7,900	0.02%
2023/05/02	8.1	277.80	15.2	278.69	277.50	-7.1	7,915	-0.09%
2023/04/28	6.2	275.81	15	275.00	274.50	-8.8	7,942	-0.11%
2023/04/27	4.2	266.13	0.2	267.00	266.50	4	7,815	0.05%
2023/04/26	5.1	264.54	10.5	266.50	269.00	-5.4	7,812	-0.07%
2023/04/25	12.1	268.84	7.2	261.72	258.00	4.9	7,838	0.06%
2023/04/24	18.1	266.96	18	258.53	268.50	0.1	7,743	0.00%
2023/04/21	3.1	258.76	2	259.51	260.00	1.1	7,734	0.01%
2023/04/20	3.1	257.55	1	258.00	255.00	2.1	7,732	0.03%
2023/04/19	8.8	256.81	1	256.00	254.00	7.8	7,858	0.10%
2023/04/18	2.3	264.42	1	264.00	263.00	1.3	7,907	0.02%
2023/04/17	2.2	262.48	2	262.25	264.50	0.2	8,079	0.00%
2023/04/14	6.2	262.80	4	262.50	263.00	2.2	8,253	0.03%
2023/04/13	14.3	269.06	15	267.40	264.00	-0.7	8,265	-0.01%
2023/04/12	1	272.00	0.1	273.64	274.50	0.9	8,201	0.01%
2023/04/11	1.1	275.96	0	0.00	274.00	1.1	8,246	0.01%
2023/04/10	20.1	276.75	1.1	275.55	275.50	19	8,270	0.23%
2023/04/07	3	274.83	5	276.00	274.00	-2	8,272	-0.02%
2023/04/06	26.3	274.83	10.1	273.37	274.50	16.2	8,283	0.20%
2023/03/31	11.2	282.62	17.3	286.20	283.00	-6.1	8,310	-0.07%
2023/03/30	8	279.31	3	280.67	281.00	5	8,315	0.06%
2023/03/29	1.1	272.21	1.5	274.07	272.00	-0.4	8,478	0.00%
2023/03/28	15.6	279.45	9.5	277.62	273.50	6.1	8,836	0.07%
2023/03/27	2	284.94	15.2	283.15	285.50	-13.2	8,862	-0.15%
2023/03/24	18	285.94	21.2	286.67	286.50	-3.2	9,014	-0.04%
2023/03/23	9	277.56	12.1	277.58	280.50	-3.1	8,871	-0.04%
2023/03/22	10	276.99	13.4	276.08	275.50	-3.4	8,921	-0.04%
2023/03/21	13	266.92	6.5	267.98	269.00	6.5	8,944	0.07%
2023/03/20	0	0.00	15	263.47	262.50	-15	8,933	-0.17%
2023/03/17	1	264.00	4.7	262.20	261.00	-3.7	9,094	-0.04%
2023/03/16	2.2	257.87	1.3	259.45	259.00	0.9	9,229	0.01%
2023/03/15	2.1	261.27	2.1	262.29	259.50	-0.1	9,580	0.00%
2023/03/14	2.1	260.54	3.2	262.00	260.00	-1.1	9,712	-0.01%
2023/03/13	5	263.90	9.2	261.32	266.00	-4.2	9,889	-0.04%
2023/03/10	9.5	262.94	4.3	265.88	260.00	5.2	9,931	0.05%
2023/03/09	40.8	267.37	9.1	264.97	266.50	31.6	10,174	0.31%
2023/03/08	2.3	259.30	4	262.01	263.00	-1.7	10,063	-0.02%
2023/03/07	1.5	258.28	2	257.75	258.50	-0.5	10,084	0.00%
2023/03/06	5.1	261.51	7.1	261.63	261.00	-2	10,128	-0.02%
2023/03/03	15	260.32	10.3	260.11	259.00	4.7	10,261	0.05%
2023/03/02	10.2	248.73	21.1	248.91	250.50	-10.9	10,165	-0.11%
2023/03/01	2.1	232.56	6	238.00	240.50	-3.9	10,116	-0.04%
2023/02/24	10.3	237.38	4.5	238.61	235.00	5.8	10,158	0.06%
2023/02/23	1.1	240.45	3	243.00	243.00	-1.9	10,183	-0.02%
2023/02/22	3.2	241.50	4.1	241.42	240.00	-1	10,408	-0.01%
2023/02/21	2	246.50	1.1	246.35	247.00	0.9	10,602	0.01%
2023/02/20	1.1	244.14	0.2	247.28	244.00	0.9	10,845	0.01%
2023/02/17	9.1	244.79	4.2	245.74	245.50	4.9	11,153	0.04%
2023/02/16	4.2	246.04	2.1	247.00	247.50	2.1	11,793	0.02%
2023/02/15	2.2	237.89	6.3	240.31	244.00	-4.1	11,900	-0.03%
2023/02/14	1.2	238.42	4.2	239.41	238.50	-3	11,952	-0.03%
2023/02/13	4.3	235.34	1	236.00	233.00	3.3	12,322	0.03%
2023/02/10	4.6	238.60	0	0.00	237.00	4.6	12,572	0.04%
2023/02/09	4.1	242.27	9	242.94	243.00	-4.9	12,694	-0.04%
2023/02/08	17.3	244.63	8.2	244.63	244.00	9.1	12,976	0.07%
2023/02/07	8.8	241.46	12	243.29	244.00	-3.2	13,058	-0.02%
2023/02/06	6.6	241.54	7	240.36	239.00	-0.4	13,207	0.00%
2023/02/03	13.7	257.86	9.7	256.91	255.00	4	13,161	0.03%
2023/02/02	15.1	260.83	13.2	260.97	264.50	1.9	13,207	0.01%
2023/02/01	12.5	251.53	12.1	253.88	255.50	0.4	13,225	0.00%
2023/01/31	5.3	244.78	10.4	243.89	243.00	-5.1	13,197	-0.04%
2023/01/30	3.7	241.59	9.4	243.31	246.00	-5.7	13,404	-0.04%
2023/01/17	3	233.33	1	235.00	234.50	2	13,495	0.01%
2023/01/16	1	232.00	1	232.50	233.00	0	13,839	0.00%
2023/01/13	7.1	236.53	3	235.33	230.00	4.1	14,000	0.03%
2023/01/12	1.1	235.01	1	233.50	232.00	0.1	14,152	0.00%
2023/01/11	7	235.50	0	0.00	234.00	7	14,447	0.05%
2023/01/10	4	235.00	3	233.17	236.50	1	14,660	0.01%
2023/01/09	9	233.33	11.3	234.75	236.00	-2.3	14,843	-0.02%
2023/01/06	4.2	225.00	5.2	223.66	227.50	-0.9	14,819	-0.01%
2023/01/05	9.8	221.85	18	219.53	219.50	-8.2	14,815	-0.06%
2023/01/04	13.8	225.92	81.5	224.03	223.00	-67.7	14,728	-0.46%
2023/01/03	3	232.00	0.4	227.18	233.00	2.6	14,662	0.02%
2022/12/30	78.2	232.46	0.5	227.53	227.00	77.7	14,732	0.53%
2022/12/29	0.3	231.20	1	230.50	231.00	-0.7	14,768	0.00%
2022/12/28	0.1	234.60	4	233.64	231.50	-3.9	14,913	-0.03%
2022/12/27	5	240.60	5.1	239.72	238.00	-0.1	15,074	0.00%
2022/12/26	4.2	238.17	2.1	238.27	237.00	2.1	15,149	0.01%
2022/12/23	5.3	240.40	5.2	241.78	242.00	0.2	15,276	0.00%
2022/12/22	7.4	239.26	6	239.42	243.00	1.4	15,283	0.01%
2022/12/21	24	237.93	22	236.75	237.00	2	15,279	0.01%
2022/12/20	27.4	245.51	28	241.20	241.50	-0.6	15,189	0.00%
2022/12/19	10.1	258.51	2	256.25	257.00	8.1	14,930	0.05%
2022/12/16	3.3	261.11	6	262.42	260.00	-2.7	14,855	-0.02%
2022/12/15	8.1	272.94	5	272.40	274.00	3.1	14,757	0.02%
2022/12/14	8.3	271.87	5	272.20	274.00	3.3	14,743	0.02%
2022/12/13	3	271.02	101	270.26	270.00	-98	14,790	-0.66%	大賣/
2022/12/12	8.3	280.17	7	280.71	281.00	1.3	14,675	0.01%
2022/12/09	13.2	287.33	11.1	284.24	281.50	2.1	14,751	0.01%
2022/12/08	8	279.13	9	285.33	287.00	-1	14,641	-0.01%
2022/12/07	24	287.70	13.4	285.47	278.50	10.6	14,622	0.07%
2022/12/06	11	308.05	12.1	310.30	304.50	-1.1	14,293	-0.01%
2022/12/05	13.6	309.21	14.9	308.69	310.50	-1.2	14,155	-0.01%
2022/12/02	4	293.23	6.1	292.25	295.50	-2.1	13,957	-0.01%
2022/12/01	23.5	289.32	25	288.43	286.50	-1.5	13,977	-0.01%
2022/11/30	6	268.84	8	270.31	269.50	-2	13,656	-0.01%
2022/11/29	4	268.00	14	268.39	267.00	-10	13,768	-0.07%
2022/11/28	3	270.83	18	270.44	273.00	-15	13,889	-0.11%
2022/11/25	9	274.39	14	273.46	271.00	-5	14,066	-0.04%
2022/11/24	8	262.00	10	264.65	270.00	-2	13,891	-0.01%
2022/11/23	2.1	264.77	8	261.69	259.00	-5.9	13,814	-0.04%
2022/11/22	1	261.03	5	261.00	262.00	-4	13,857	-0.03%
2022/11/21	5	260.80	6	261.00	261.00	-1	13,867	-0.01%
2022/11/18	38.4	264.29	13	266.00	258.00	25.4	13,855	0.18%
2022/11/17	15.1	267.75	21	268.76	267.50	-5.9	13,777	-0.04%
2022/11/16	40.6	267.83	12.1	270.51	272.50	28.5	13,810	0.21%
2022/11/15	40	265.36	14.2	267.03	270.50	25.8	13,909	0.19%
2022/11/14	82	261.87	17.6	264.50	263.00	64.4	13,834	0.47%
2022/11/11	0	0.00	13.4	256.50	256.50	-13.4	13,368	-0.10%
2022/11/10	9.5	233.02	8.1	232.82	233.50	1.4	13,309	0.01%
2022/11/09	15.2	230.16	36	231.79	234.50	-20.9	13,340	-0.16%
2022/11/08	7.8	223.23	11.9	221.33	219.00	-4.1	13,260	-0.03%
2022/11/07	5.4	216.26	5	216.80	214.50	0.4	13,156	0.00%
2022/11/04	12.4	213.83	9.1	216.49	217.00	3.3	13,147	0.03%
2022/11/03	1.2	213.00	3	214.34	217.00	-1.8	12,958	-0.01%
2022/11/02	6	212.68	10.1	214.16	217.50	-4.1	12,985	-0.03%
2022/11/01	6.8	209.57	114.2	208.03	208.50	-107.4	12,849	-0.84%	大賣/鉅額交易
2022/10/31	133.2	212.91	18	212.17	211.50	115.2	12,874	0.89%	大買/鉅額交易
2022/10/28	10.1	208.01	15.1	207.98	208.50	-5	12,879	-0.04%
2022/10/27	7	203.86	8	203.00	207.00	-1	12,750	-0.01%
2022/10/26	23.2	202.91	26	199.98	199.50	-2.8	12,741	-0.02%
2022/10/25	19	208.76	18	207.33	207.00	1	12,665	0.01%
2022/10/24	14	206.71	22	208.09	207.50	-8	12,654	-0.06%
2022/10/21	11	200.23	8	199.44	195.00	3	12,710	0.02%
2022/10/20	18.3	199.00	10.1	198.44	199.50	8.2	12,735	0.06%
2022/10/19	12.4	208.01	16.1	205.97	205.00	-3.7	12,665	-0.03%
2022/10/18	11	199.36	8	200.69	201.00	3	12,497	0.02%
2022/10/17	20.2	192.46	6	190.08	195.00	14.2	12,474	0.11%
2022/10/14	5.6	193.39	12.1	194.55	195.50	-6.5	12,509	-0.05%
2022/10/13	5	181.89	14	183.14	178.00	-9	12,619	-0.07%
2022/10/12	11.1	191.31	7	189.29	189.00	4.1	12,571	0.03%
2022/10/11	13.1	191.40	22	190.55	187.50	-8.9	12,616	-0.07%
2022/10/07	8	204.13	5.3	205.08	204.00	2.7	12,604	0.02%
2022/10/06	10	204.50	4	203.88	207.00	6	12,628	0.05%
2022/10/05	14.2	202.64	13	202.19	200.50	1.2	12,668	0.01%
2022/10/04	8	194.82	2	195.75	198.00	6	12,570	0.05%
2022/10/03	2	189.00	2	185.50	188.50	0	12,519	0.00%
2022/09/30	17	184.09	7.2	185.76	189.00	9.8	12,630	0.08%
2022/09/29	11.1	186.53	1	190.00	186.00	10.1	12,684	0.08%
2022/09/28	2	196.46	10.2	189.38	187.00	-8.2	12,715	-0.06%
2022/09/27	14.3	197.13	1	197.00	200.00	13.3	12,759	0.10%
2022/09/26	3.3	197.17	3.2	198.50	193.00	0	12,737	0.00%
2022/09/23	2.1	207.29	2	206.25	205.00	0.1	12,722	0.00%
2022/09/22	5.1	208.93	2	206.75	207.00	3.1	12,698	0.02%
2022/09/21	6	218.25	2.1	215.30	216.00	3.9	12,641	0.03%
2022/09/20	8.5	217.82	6	217.67	220.50	2.5	12,644	0.02%
2022/09/19	4.1	223.74	3	223.00	222.00	1.1	12,513	0.01%
2022/09/16	4.3	223.98	12.1	223.25	221.50	-7.8	12,492	-0.06%
2022/09/15	7.2	231.43	4	230.75	228.00	3.2	12,403	0.03%
2022/09/14	6.5	228.24	10	228.85	229.50	-3.5	12,408	-0.03%
2022/09/13	10.1	243.91	3	240.00	240.00	7.1	12,285	0.06%
2022/09/12	2	248.98	5	248.70	246.50	-3	12,262	-0.02%
2022/09/08	6	243.17	1	243.50	242.00	5	12,336	0.04%
2022/09/07	4	242.00	2	239.25	242.00	2	12,397	0.02%
2022/09/06	4	251.88	11	252.73	250.50	-7	12,319	-0.06%
2022/09/05	8	249.38	8	250.63	247.50	0	12,305	0.00%
2022/09/02	14.2	246.00	12	245.83	243.00	2.2	12,206	0.02%
2022/09/01	17.9	252.67	9	253.83	244.50	8.9	12,032	0.07%
2022/08/31	4.6	266.10	5	268.60	270.50	-0.5	11,794	0.00%
2022/08/30	15	266.60	10.1	267.79	267.50	4.9	11,767	0.04%
2022/08/29	8.4	261.25	6.5	263.30	266.50	1.9	11,715	0.02%
2022/08/26	3	280.33	4.6	281.75	278.00	-1.6	11,605	-0.01%
2022/08/25	7.2	274.86	5	274.60	276.00	2.2	11,562	0.02%
2022/08/24	7.3	271.58	13.1	272.38	270.00	-5.8	11,603	-0.05%
2022/08/23	12.5	278.43	8.2	275.99	274.00	4.4	11,453	0.04%
2022/08/22	31.1	296.73	56	292.84	288.00	-24.9	11,245	-0.22%
2022/08/19	16	285.59	20.2	289.27	295.00	-4.2	10,925	-0.04%
2022/08/18	13.1	276.23	6	273.74	281.50	7	10,763	0.07%
2022/08/17	9	278.33	6	278.75	278.00	3	10,705	0.03%
2022/08/16	31	279.58	5.1	279.01	277.00	25.9	10,591	0.24%
2022/08/15	9.1	276.33	12.2	278.56	282.00	-3.1	10,432	-0.03%
2022/08/12	1.1	258.23	5.1	259.10	261.50	-4.1	10,094	-0.04%
2022/08/11	6	255.75	8	255.06	254.00	-2	9,930	-0.02%
2022/08/10	5	249.11	7	247.93	245.50	-2	9,778	-0.02%
2022/08/09	6	249.33	5	249.70	249.00	1	9,654	0.01%
2022/08/08	2.1	244.15	2	244.25	246.50	0.1	9,525	0.00%
2022/08/05	8	244.56	6.3	244.92	244.00	1.7	9,468	0.02%
2022/08/04	19	235.21	13	233.92	234.50	6	9,353	0.06%
2022/08/03	5.1	236.09	5	234.80	234.00	0.1	9,176	0.00%
2022/08/02	1.1	234.05	4	233.50	238.00	-2.9	9,128	-0.03%
2022/08/01	6	236.08	11.6	235.33	243.50	-5.6	8,992	-0.06%
2022/07/29	4.3	241.82	8.1	243.66	240.50	-3.8	8,840	-0.04%
2022/07/28	18.6	246.46	9	240.50	238.50	9.6	8,673	0.11%
2022/07/27	15.2	259.70	11	260.73	263.50	4.2	8,248	0.05%
2022/07/26	11	260.36	11	263.27	254.50	0	7,993	0.00%
2022/07/25	9	274.94	4	275.63	272.00	5	7,811	0.06%
2022/07/22	17.4	282.56	11.6	282.54	278.50	5.8	7,679	0.08%
2022/07/21	16.5	275.59	14.1	278.57	282.00	2.4	7,498	0.03%
2022/07/20	5	261.70	7.1	262.82	266.50	-2.1	7,230	-0.03%
2022/07/19	4	254.50	3	256.67	253.00	1	7,063	0.01%
2022/07/18	7.3	257.57	7	258.71	259.00	0.3	7,012	0.00%
2022/07/15	5.1	252.09	4	247.89	253.50	1	6,872	0.02%
2022/07/14	4.2	246.13	4	241.63	247.00	0.2	6,744	0.00%
2022/07/13	3.2	245.96	25	245.64	242.00	-21.8	6,583	-0.33%
2022/07/12	1	244.00	1.2	240.28	238.50	-0.2	6,465	0.00%
2022/07/11	4	252.49	1	255.00	248.50	3	6,373	0.05%
2022/07/08	7.1	260.32	11	259.78	262.00	-3.9	6,216	-0.06%
2022/07/07	3	249.83	2	248.77	251.50	1	5,992	0.02%
2022/07/06	4	247.25	3	244.83	243.00	1	5,833	0.02%
2022/07/05	13	245.54	7	241.43	247.00	6	5,761	0.10%
2022/07/04	1	255.50	1	257.50	244.00	0	5,570	0.00%
2022/07/01	3	252.66	2.1	252.18	244.00	0.9	5,428	0.02%
2022/06/30	4.1	267.28	1	266.82	260.50	3.1	5,294	0.06%
2022/06/29	3.1	280.22	2.1	278.58	273.50	1	5,213	0.02%
2022/06/28	10.1	293.62	2	301.50	289.50	8.1	5,134	0.16%
2022/06/27	0	312.00	4.2	302.67	312.50	-4.2	5,099	-0.08%
2022/06/24	5.1	287.54	2	290.50	284.50	3.1	5,038	0.06%
2022/06/23	2	291.00	1	286.50	286.50	1	4,981	0.02%
2022/06/22	2.1	308.43	5	298.40	294.00	-2.9	4,931	-0.06%
2022/06/21	5	312.11	5	308.50	314.00	0	4,846	0.00%
2022/06/20	1	299.03	11	302.86	299.00	-10	4,812	-0.21%
2022/06/17	7.1	315.88	5	314.42	316.00	2	4,736	0.04%
2022/06/16	4	330.12	3.3	331.48	316.00	0.7	4,613	0.02%
2022/06/15	6.3	332.30	7.1	333.87	329.50	-0.8	4,489	-0.02%
2022/06/14	3.1	342.90	2	344.00	343.00	1.1	4,421	0.02%
2022/06/13	3	343.18	2.1	347.01	345.00	0.9	4,377	0.02%
2022/06/10	0.4	361.40	0	0.00	365.00	0.4	4,379	0.01%
2022/06/09	1	371.98	3.2	371.23	372.00	-2.2	4,350	-0.05%
2022/06/08	5	368.80	9	367.50	365.00	-4	4,333	-0.09%
2022/06/07	7	367.36	2	365.25	367.50	5	4,335	0.12%
2022/06/06	1	378.42	2	375.75	373.00	-1	4,331	-0.02%
2022/06/02	4	369.00	5	368.30	372.00	-1	4,373	-0.02%
2022/06/01	19.3	378.90	26	374.00	371.00	-6.7	4,385	-0.15%
2022/05/31	3	393.50	1	392.00	394.50	2	4,295	0.05%
2022/05/30	32.2	394.18	5	393.60	395.00	27.2	4,324	0.63%
2022/05/27	3.2	374.45	4	374.88	376.50	-0.8	4,282	-0.02%
2022/05/26	12.3	379.06	12.1	369.30	368.00	0.2	4,372	0.00%
2022/05/25	12.2	373.92	7.1	375.99	381.00	5.1	4,314	0.12%
2022/05/24	0.1	395.46	1	381.50	380.00	-0.9	4,219	-0.02%
2022/05/23	1.6	401.53	1	405.50	397.50	0.6	4,195	0.01%
2022/05/20	0.1	403.78	1	403.00	401.50	-0.9	4,207	-0.02%
2022/05/19	2	401.75	0.2	401.04	407.50	1.8	4,241	0.04%
2022/05/18	0	412.95	3	416.82	414.00	-3	4,263	-0.07%
2022/05/17	2	406.75	0	0.00	407.50	2	4,259	0.05%
2022/05/16	3.4	408.87	4	407.25	401.00	-0.6	4,301	-0.01%
2022/05/13	1	395.00	4	390.25	398.00	-3	4,277	-0.07%
2022/05/12	0.2	386.50	0	0.00	381.00	0.2	4,265	0.00%
2022/05/11	2	394.51	1	391.00	391.00	1	4,229	0.02%
2022/05/10	2	392.53	3	395.84	404.00	-1	4,228	-0.02%
2022/05/09	3	399.17	2	402.25	395.00	1	4,273	0.02%
2022/05/06	2.2	398.20	2	398.50	401.50	0.2	4,351	0.00%
2022/05/05	3	416.16	8	416.56	418.00	-5	4,332	-0.12%
2022/05/04	3	405.65	2	404.25	398.50	1	4,312	0.02%
2022/05/03	2	398.00	3	400.33	399.50	-1	4,350	-0.02%
2022/04/29	7	406.86	5	407.70	404.00	2	4,417	0.05%
2022/04/28	4	400.00	5	397.40	395.00	-1	4,424	-0.02%
2022/04/27	12	393.50	6	397.25	409.00	6	4,415	0.14%
2022/04/26	9	408.89	2	409.50	406.00	7	4,382	0.16%
2022/04/25	9.4	407.68	7	407.00	406.50	2.4	4,401	0.06%
2022/04/22	1.1	444.37	1	446.73	434.50	0.1	4,379	0.00%
2022/04/21	0	0.00	1	468.50	462.50	-1	4,380	-0.02%
2022/04/20	1.1	460.70	0	0.00	458.50	1.1	4,406	0.02%
2022/04/19	2	448.76	2	450.00	449.00	0	4,421	0.00%
2022/04/18	3	439.50	3	435.50	440.50	0	4,468	0.00%
2022/04/15	5.5	447.03	6	447.33	441.00	-0.5	4,550	-0.01%
2022/04/14	1.1	472.14	1	467.00	467.00	0.1	4,539	0.00%
2022/04/13	3.1	460.81	1.1	461.88	466.00	2	4,553	0.04%
2022/04/12	2.2	456.06	2	455.25	454.00	0.2	4,575	0.00%
2022/04/11	6.3	471.31	3.3	480.07	455.00	3.1	4,551	0.07%
2022/04/08	4.2	502.10	2	500.00	498.00	2.2	4,520	0.05%
2022/04/07	1	521.81	0	0.00	509.00	1	4,488	0.02%
2022/04/06	2	511.02	0	510.97	516.00	2	4,446	0.05%
2022/04/01	1	515.05	1	523.00	526.00	0	4,428	0.00%
2022/03/31	1	526.95	1	526.00	524.00	0	4,442	0.00%
2022/03/30	1	529.00	5	533.61	537.00	-4	4,433	-0.09%
2022/03/29	0	0.00	3	518.29	522.00	-3	4,437	-0.07%
2022/03/28	2	510.99	1.1	511.10	511.00	1	4,429	0.02%
2022/03/25	2.1	518.49	2	519.50	518.00	0.1	4,437	0.00%
2022/03/24	4	509.26	1.2	508.42	508.00	2.8	4,422	0.06%
2022/03/23	1	518.89	9.2	514.41	514.00	-8.1	4,439	-0.18%
2022/03/22	2.1	488.14	2	492.50	490.00	0.1	4,435	0.00%
2022/03/21	1.2	488.88	1	490.50	488.50	0.2	4,483	0.01%
2022/03/18	2	479.00	0	0.00	480.50	2	4,509	0.04%
2022/03/17	2	483.13	3	489.17	489.50	-1	4,508	-0.02%
2022/03/16	6.1	464.83	5	458.80	460.00	1.1	4,481	0.02%
2022/03/15	7.3	461.44	4	460.86	458.50	3.3	4,464	0.07%
2022/03/14	1	477.54	1	481.00	485.00	0	4,419	0.00%
2022/03/11	2	493.50	0	498.00	489.00	2	4,433	0.04%
2022/03/10	4.1	496.57	3	499.67	498.50	1.1	4,467	0.02%
2022/03/09	2	487.99	3	486.34	486.50	-1	4,471	-0.02%
2022/03/08	2	487.25	5.1	489.03	475.50	-3.1	4,524	-0.07%
2022/03/07	28.1	498.20	1	508.77	494.50	27.1	4,516	0.60%
2022/03/04	2.6	536.90	0	541.00	547.00	2.6	4,550	0.06%
2022/03/03	3.1	548.93	2	535.00	535.00	1.1	4,564	0.02%
2022/03/02	2	538.64	2	545.50	548.00	0	4,631	0.00%
2022/03/01	1.4	557.12	1	539.23	539.00	0.4	4,670	0.01%
2022/02/25	4	529.49	4	525.00	524.00	0	4,634	0.00%
2022/02/24	9	523.33	9	517.23	512.00	0	4,608	0.00%
2022/02/23	4	528.23	4	524.75	529.00	0	4,578	0.00%
2022/02/22	2	523.00	2	527.97	521.00	0	4,598	0.00%
2022/02/21	3	534.04	3	533.00	533.00	0	4,628	0.00%
2022/02/18	2	526.00	3	534.01	536.00	-1	4,626	-0.02%
2022/02/17	3	524.66	3	529.33	525.00	0	4,648	0.00%
2022/02/16	3	518.67	7	521.44	528.00	-4	4,739	-0.08%
2022/02/15	6	502.51	8	509.25	502.00	-2	4,807	-0.04%
2022/02/14	11	498.64	5	501.40	496.00	6	4,926	0.12%
2022/02/11	1	516.00	1	516.02	514.00	0	5,001	0.00%
2022/02/10	0.2	519.00	1	523.00	516.00	-0.8	5,059	-0.02%
2022/02/09	6	510.17	16	518.88	526.00	-10	5,105	-0.20%
2022/02/08	9	506.11	8	503.83	506.00	1	5,149	0.02%
2022/02/07	0	475.50	0	0.00	478.00	0	5,192	0.00%
2022/01/26	5	477.60	10	477.25	472.00	-5	5,269	-0.09%
2022/01/25	17.5	483.51	17	483.06	477.00	0.5	5,410	0.01%
2022/01/24	9	487.06	11	488.91	496.00	-2	5,518	-0.04%
2022/01/21	13.1	505.52	0	0.00	490.50	13.1	5,596	0.23%
2022/01/20	3	515.00	5	521.00	526.00	-2	5,627	-0.04%
2022/01/19	3	526.00	0	0.00	519.00	3	5,821	0.05%
2022/01/18	1.1	530.22	0	540.67	545.00	1.1	5,860	0.02%
2022/01/17	0.1	527.67	5.1	519.58	528.00	-5.1	5,876	-0.09%
2022/01/14	11.1	505.10	6	509.17	514.00	5.1	5,944	0.08%
2022/01/13	1.1	508.89	4	517.26	520.00	-2.9	6,018	-0.05%
2022/01/12	3	507.00	0	0.00	505.00	3	6,150	0.05%
2022/01/11	5.1	514.27	6	510.83	509.00	-0.9	6,285	-0.01%
2022/01/10	6.3	526.61	4	537.77	517.00	2.2	6,323	0.04%
2022/01/07	0.1	560.00	0	565.00	558.00	0.1	6,329	0.00%
2022/01/06	10.3	578.24	2	573.00	573.00	8.3	6,406	0.13%
2022/01/05	8	588.73	8	591.75	589.00	0	6,501	0.00%
2022/01/04	11	589.36	12	590.99	585.00	-1	6,518	-0.02%
2022/01/03	4	582.02	18	585.33	583.00	-14	6,579	-0.21%
2021/12/30	6	571.67	5	576.20	572.00	1	6,628	0.02%
2021/12/29	1	571.00	1	569.00	569.00	0	6,716	0.00%
2021/12/28	4.1	572.76	1	571.00	572.00	3.1	6,892	0.05%
2021/12/27	0.4	575.33	1	579.00	576.00	-0.6	6,985	-0.01%
2021/12/24	3	573.00	0	579.00	567.00	3	7,055	0.04%
2021/12/23	1	584.00	4	577.50	573.00	-3	7,209	-0.04%
2021/12/22	4	572.00	3	571.33	571.00	1	7,317	0.01%
2021/12/21	0	571.00	0	0.00	577.00	0	7,389	0.00%
2021/12/20	2.1	570.76	2	562.50	565.00	0.1	7,459	0.00%
2021/12/17	4.1	568.53	2	565.13	565.00	2.1	7,547	0.03%
2021/12/16	7	574.29	4	573.50	572.00	3	7,602	0.04%
2021/12/15	1.1	556.67	1	557.00	575.00	0.1	7,603	0.00%
2021/12/14	1.3	559.00	1	557.00	556.00	0.3	7,611	0.00%
2021/12/13	0.1	577.00	2	572.52	574.00	-1.9	7,668	-0.03%
2021/12/10	7.3	576.41	2	576.00	572.00	5.3	7,717	0.07%
2021/12/09	6	592.00	5	597.00	586.00	1	7,738	0.01%
2021/12/08	5	595.00	8	595.00	585.00	-3	7,744	-0.04%
2021/12/07	5	589.40	11	587.64	586.00	-6	7,757	-0.08%
2021/12/06	8.3	585.39	1	587.03	581.00	7.3	7,771	0.09%
2021/12/03	15	598.13	12	601.58	601.00	3	7,856	0.04%
2021/12/02	10	606.90	7	604.71	590.00	3	7,958	0.04%
2021/12/01	8	614.25	3	628.00	608.00	5	8,101	0.06%
2021/11/30	7	617.71	9.3	621.00	626.00	-2.3	8,105	-0.03%
2021/11/29	1	584.00	1	582.00	584.00	0	8,059	0.00%
2021/11/26	8.1	582.20	8	588.38	585.00	0.1	8,084	0.00%
2021/11/25	10	577.21	10.2	573.99	579.00	-0.2	8,020	0.00%
2021/11/24	3	575.61	9	567.67	566.00	-6	8,127	-0.07%
2021/11/23	2	553.01	0	0.00	558.00	2	8,264	0.02%
2021/11/22	2.1	548.57	6	557.67	561.00	-3.9	8,299	-0.05%
2021/11/19	3	551.33	3	548.33	548.00	0	8,432	0.00%
2021/11/18	6.1	553.75	6	548.51	548.00	0.1	8,499	0.00%
2021/11/17	2.1	561.87	2	563.37	560.00	0.1	8,526	0.00%
2021/11/16	10	562.60	16	568.10	561.00	-6	8,574	-0.07%
2021/11/15	10.1	571.80	5	569.00	562.00	5.1	8,567	0.06%
2021/11/12	13	577.08	9.1	582.00	574.00	4	8,598	0.05%
2021/11/11	10	570.20	16	564.88	576.00	-6	8,569	-0.07%
2021/11/10	9	550.44	50	543.72	555.00	-41	8,532	-0.48%
2021/11/09	2	545.46	3	545.00	542.00	-1	8,549	-0.01%
2021/11/08	10	543.10	5	539.58	536.00	5	8,522	0.06%
2021/11/05	23	546.78	15	546.20	558.00	8	8,506	0.09%
2021/11/04	16	543.82	16	541.51	535.00	0	8,427	0.00%
2021/11/03	22.3	518.15	20	518.10	530.00	2.3	8,376	0.03%
2021/11/02	10	532.97	15.1	533.72	526.00	-5.1	8,331	-0.06%
2021/11/01	28.3	522.66	9.2	516.43	514.00	19.1	8,267	0.23%
2021/10/29	2	480.29	3.2	490.82	490.50	-1.2	8,313	-0.01%
2021/10/28	7	472.36	7	468.86	465.50	0	8,216	0.00%
2021/10/27	6.1	462.62	13	466.42	470.50	-6.9	8,151	-0.09%
2021/10/26	4.3	447.65	4.5	446.38	440.50	-0.3	7,978	0.00%
2021/10/25	2	442.00	2.1	445.95	442.00	-0.1	8,045	0.00%
2021/10/22	5	436.84	6	443.67	440.50	-1	8,096	-0.01%
2021/10/21	12	439.02	8.1	443.72	430.00	4	8,048	0.05%
2021/10/20	11.3	448.56	8.2	452.17	456.50	3.1	8,036	0.04%
2021/10/19	27	436.65	16	437.69	450.50	11	7,971	0.14%
2021/10/18	13.1	413.20	15.1	413.69	412.00	-2	7,845	-0.03%
2021/10/15	1.4	416.41	9.1	412.94	413.50	-7.7	7,803	-0.10%
2021/10/14	25	397.68	13	395.23	392.50	12	7,727	0.16%
2021/10/13	11.2	405.75	4.1	414.06	393.00	7.1	7,675	0.09%
2021/10/12	5	426.46	6	424.58	418.50	-1	7,620	-0.01%
2021/10/08	9	432.45	12	428.92	430.00	-3	7,639	-0.04%
2021/10/07	3	428.17	6	429.58	431.00	-3	7,595	-0.04%
2021/10/06	15	417.99	13	419.88	407.00	2	7,534	0.03%
2021/10/05	15	410.14	16.1	415.59	425.00	-1.1	7,507	-0.01%
2021/10/04	14	415.53	11	409.45	401.50	3	7,422	0.04%
2021/10/01	8	429.68	7	431.99	423.00	1	7,494	0.01%
2021/09/30	5.2	429.87	6.2	427.16	435.00	-1	7,545	-0.01%
2021/09/29	8.1	432.83	0	0.00	419.00	8.1	7,446	0.11%
2021/09/28	7	450.92	8	452.56	463.00	-1	7,375	-0.01%
2021/09/27	10	466.70	9	469.11	461.00	1	7,334	0.01%
2021/09/24	15	472.63	13	472.71	473.00	2	7,293	0.03%
2021/09/23	7	465.64	10.1	461.96	469.50	-3.1	7,221	-0.04%
2021/09/22	3	443.85	2.1	444.90	443.00	1	7,174	0.01%
2021/09/17	1	448.53	5	452.50	460.00	-4	7,178	-0.06%
2021/09/16	7	452.71	11	459.00	449.00	-4	7,207	-0.06%
2021/09/15	3	441.17	3	441.32	448.50	0	7,272	0.00%
2021/09/14	14	441.04	15	437.77	444.00	-1	7,355	-0.01%
2021/09/13	6	429.50	12	430.25	434.00	-6	7,539	-0.08%
2021/09/10	5	427.17	13	428.46	433.00	-8	7,642	-0.10%
2021/09/09	0	0.00	4	420.13	420.50	-4	7,689	-0.05%
2021/09/08	28	413.25	30.3	412.64	410.00	-2.2	7,719	-0.03%
2021/09/07	17.2	438.77	16	442.40	438.50	1.2	7,636	0.02%
2021/09/06	4.2	435.32	7.4	441.78	453.50	-3.2	7,514	-0.04%
2021/09/03	5	420.70	4	422.13	427.00	1	7,378	0.01%
2021/09/02	3.1	424.97	3	417.50	413.00	0.1	7,455	0.00%
2021/09/01	6	421.08	10.1	425.20	426.00	-4.1	7,564	-0.05%
2021/08/31	11	416.91	10	418.10	421.50	1	7,632	0.01%
2021/08/30	12.2	419.58	11.2	418.56	420.50	1	7,856	0.01%
2021/08/27	7	394.71	26.1	396.34	413.00	-19.1	7,882	-0.24%
2021/08/26	3.2	380.00	2.1	381.20	379.50	1.1	7,929	0.01%
2021/08/25	30.1	386.53	7.5	387.60	387.50	22.6	7,950	0.28%
2021/08/24	16	372.84	14	375.54	369.50	2	7,916	0.03%
2021/08/23	14	382.11	7	382.57	387.00	7	8,053	0.09%
2021/08/20	5	366.20	10.1	366.70	365.00	-5.1	8,070	-0.06%
2021/08/19	8.2	364.63	6.2	366.04	360.00	2.1	8,102	0.03%
2021/08/18	12	359.11	11	361.23	373.50	1	8,165	0.01%
2021/08/17	2.2	369.38	1.3	360.20	352.00	1	8,221	0.01%
2021/08/16	7.1	372.58	9.2	373.30	375.50	-2	8,285	-0.02%
2021/08/13	9.2	384.93	10	384.35	380.00	-0.8	8,408	-0.01%
2021/08/12	2.2	391.80	7	395.93	400.50	-4.8	8,396	-0.06%
2021/08/11	8.1	391.15	7.1	393.94	385.00	1.1	8,478	0.01%
2021/08/10	14	399.96	4.1	403.12	401.00	9.9	8,727	0.11%
2021/08/09	4	416.88	5.1	417.43	402.50	-1.1	9,021	-0.01%
2021/08/06	1.1	414.93	12	411.13	416.00	-10.9	9,206	-0.12%
2021/08/05	4	407.46	13.2	413.97	414.50	-9.2	9,399	-0.10%
2021/08/04	3.2	402.71	4.1	409.48	396.00	-0.9	9,662	-0.01%
2021/08/03	8	400.63	24.8	402.61	405.50	-16.8	9,629	-0.17%
2021/08/02	8.8	393.90	5	394.30	389.50	3.8	9,681	0.04%
2021/07/30	12.1	405.52	5	396.30	397.00	7.1	9,818	0.07%
2021/07/29	5.1	413.18	16	411.94	416.00	-10.9	9,932	-0.11%
2021/07/28	5	373.14	3	380.34	383.50	2	9,954	0.02%
2021/07/27	16.1	375.37	4	375.13	375.50	12.1	10,059	0.12%
2021/07/26	20	385.17	7.1	387.68	385.50	12.9	10,058	0.13%
2021/07/23	14.3	397.74	1.1	393.41	391.50	13.2	10,051	0.13%
2021/07/22	0.1	420.54	5	422.40	427.50	-4.9	10,131	-0.05%
2021/07/21	5	414.00	1	410.00	409.00	4	10,227	0.04%
2021/07/20	1	424.46	7.1	424.99	418.50	-6.1	10,396	-0.06%
2021/07/19	6.2	423.91	0	0.00	420.00	6.2	10,432	0.06%
2021/07/16	0	422.50	5	428.41	436.00	-5	10,488	-0.05%
2021/07/15	8	422.81	2.1	419.59	419.50	5.9	10,505	0.06%
2021/07/14	1	429.00	2	431.26	434.00	-1	10,527	-0.01%
2021/07/13	1	427.16	10	434.45	420.00	-9	10,581	-0.08%
2021/07/12	4	427.25	4	426.13	428.00	0	10,654	0.00%
2021/07/09	4	419.00	1.2	428.33	418.00	2.8	10,783	0.03%
2021/07/08	9.1	429.08	8.2	428.33	419.00	0.9	10,861	0.01%
2021/07/07	2.1	424.81	5.1	431.50	424.50	-3	10,779	-0.03%
2021/07/06	4.1	407.25	8	407.63	407.50	-3.9	10,703	-0.04%
2021/07/05	2.2	405.63	7.8	404.21	406.00	-5.7	10,729	-0.05%
2021/07/02	1	389.98	4	390.62	391.50	-3	10,733	-0.03%
2021/07/01	4	378.14	1	383.00	379.00	3	10,827	0.03%
2021/06/30	9	386.44	6.1	387.48	389.50	2.9	10,896	0.03%
2021/06/29	3	386.50	2	387.03	389.00	1	11,072	0.01%
2021/06/28	17	390.26	4	388.63	387.50	13	11,215	0.12%
2021/06/25	11	395.73	11.2	395.04	393.00	-0.2	11,430	0.00%
2021/06/24	11	403.85	14.1	405.77	402.50	-3	11,444	-0.03%
2021/06/23	6.1	395.90	4.2	396.10	394.00	1.9	11,434	0.02%
2021/06/22	8.2	376.49	15.2	374.92	387.00	-7.1	11,496	-0.06%
2021/06/21	17	362.74	24.4	366.40	358.50	-7.4	11,504	-0.06%
2021/06/18	6.1	358.76	5	359.30	359.50	1.1	11,641	0.01%
2021/06/17	3	346.36	15	351.37	354.50	-12	11,625	-0.10%
2021/06/16	5	342.90	7	345.43	340.50	-2	11,770	-0.02%
2021/06/15	3	347.00	2.2	349.05	347.00	0.8	11,979	0.01%
2021/06/11	11.1	346.45	0.2	345.50	345.50	10.9	12,086	0.09%
2021/06/10	26.2	355.95	18.7	349.84	348.50	7.5	12,066	0.06%
2021/06/09	10.6	357.55	12	359.08	361.50	-1.5	12,014	-0.01%
2021/06/08	12	353.71	8.6	356.85	350.00	3.4	12,086	0.03%
2021/06/07	19.2	352.53	19.2	350.20	352.00	-0.1	12,149	0.00%
2021/06/04	8	340.00	27.1	340.42	341.00	-19.1	12,164	-0.16%
2021/06/03	16.1	331.96	15.4	333.23	335.50	0.8	12,286	0.01%
2021/06/02	3.3	319.46	5	325.10	319.50	-1.7	12,406	-0.01%
2021/06/01	24.1	331.95	13.3	329.06	326.00	10.9	12,809	0.08%
2021/05/31	7	328.08	9	330.38	330.50	-2	12,903	-0.02%
2021/05/28	12	316.21	9	313.72	313.00	3	12,973	0.02%
2021/05/27	13.2	311.79	15	313.03	318.00	-1.8	13,120	-0.01%
2021/05/26	7.1	319.15	7	319.14	318.00	0.1	13,659	0.00%
2021/05/25	10.6	326.00	38.1	331.15	323.00	-27.5	13,888	-0.20%
2021/05/24	6.1	317.05	14	317.93	322.50	-7.9	14,179	-0.06%
2021/05/21	6	308.67	14.1	307.89	315.00	-8.1	14,241	-0.06%
2021/05/20	9	301.33	1	303.50	292.00	8	14,242	0.06%
2021/05/19	8	312.38	9.1	308.72	303.50	-1.1	14,320	-0.01%
2021/05/18	23	314.15	16.1	313.47	310.00	6.9	14,420	0.05%
2021/05/17	33.1	293.17	45	295.39	302.00	-11.9	14,416	-0.08%
2021/05/14	24	293.78	24.1	298.38	290.00	0	14,577	0.00%
2021/05/13	11.1	284.58	15	280.00	283.50	-3.9	14,722	-0.03%
2021/05/12	20	277.18	30	278.45	268.50	-10	14,720	-0.07%
2021/05/11	16	285.81	12	289.75	279.50	4	14,604	0.03%
2021/05/10	16	315.88	8	310.06	307.00	8	14,629	0.05%
2021/05/07	5.1	310.94	8	314.00	318.00	-2.9	14,693	-0.02%
2021/05/06	15	301.10	24	303.86	305.00	-9	14,811	-0.06%
2021/05/05	27.1	309.47	12	306.05	289.00	15	14,962	0.10%
2021/05/04	6.1	304.37	62.1	302.08	308.00	-56	15,155	-0.37%
2021/05/03	6	305.83	4	309.00	298.50	2	15,361	0.01%
2021/04/29	2	318.00	1.8	319.33	318.50	0.2	15,576	0.00%
2021/04/28	51	316.46	61	317.25	316.00	-10	15,722	-0.06%
2021/04/27	5	306.80	6.3	306.94	307.50	-1.3	15,651	-0.01%
2021/04/26	28.5	312.88	7	308.71	305.50	21.5	15,604	0.14%
2021/04/23	1	322.50	6	321.25	324.50	-5	15,471	-0.03%
2021/04/22	12	319.92	18	322.69	315.50	-6	15,551	-0.04%
2021/04/21	22	318.64	10	319.50	316.00	12	15,609	0.08%
2021/04/20	12	317.92	10	322.05	320.50	2	15,797	0.01%
2021/04/19	15.1	323.27	6	329.67	319.50	9.1	15,976	0.06%
2021/04/16	13.1	333.66	9	335.28	332.50	4.1	16,094	0.03%
2021/04/15	29.1	329.26	39	328.71	341.50	-9.9	16,156	-0.06%
2021/04/14	60	311.76	60	321.75	315.50	0	16,343	0.00%
2021/04/13	5.2	324.19	5	325.60	320.00	0.2	16,600	0.00%
2021/04/12	8.1	328.78	2	326.00	323.00	6.1	17,156	0.04%
2021/04/09	55.1	334.93	3	336.17	334.50	52.1	17,408	0.30%
2021/04/08	10	333.65	9.1	334.68	332.50	0.9	17,517	0.01%
2021/04/07	18.1	342.74	0.3	346.00	340.50	17.8	17,676	0.10%
2021/04/06	8.1	352.32	8	352.50	351.00	0.1	17,697	0.00%
2021/04/01	21.1	358.77	14	357.75	351.50	7.1	17,728	0.04%
2021/03/31	16.2	351.19	12	350.63	354.00	4.2	17,659	0.02%
2021/03/30	21.1	351.68	55.1	350.74	356.00	-34	17,607	-0.19%
2021/03/29	35	340.09	4	334.88	332.00	31	17,594	0.18%
2021/03/26	9.2	329.94	73	337.35	335.50	-63.9	17,648	-0.36%
2021/03/25	19	335.11	15	325.63	318.00	4	17,696	0.02%
2021/03/24	80.1	327.78	37.3	326.85	326.00	42.8	17,729	0.24%
2021/03/23	25	315.48	42.6	319.45	305.50	-17.6	17,862	-0.10%
2021/03/22	11	304.18	9	305.55	306.50	2	17,897	0.01%
2021/03/19	43.4	302.13	20	308.15	307.00	23.4	18,207	0.13%
2021/03/18	27.3	309.42	40	309.59	312.50	-12.7	18,415	-0.07%
2021/03/17	8	299.38	15	298.53	299.00	-7	19,046	-0.04%
2021/03/16	6	295.58	5	295.30	293.50	1	19,039	0.01%
2021/03/15	24	295.75	24	294.87	296.00	0	19,156	0.00%
2021/03/12	42	296.46	44	297.45	292.00	-2	19,332	-0.01%
2021/03/11	15.1	288.34	19.1	288.79	293.00	-4	19,290	-0.02%
2021/03/10	21	281.67	23	282.17	283.50	-2	19,312	-0.01%
2021/03/09	102.1	274.95	101	274.67	273.50	1.1	19,378	0.01%	大買/大賣/
2021/03/08	38.2	297.04	29	297.14	279.50	9.2	19,323	0.05%
2021/03/05	113	292.90	118	284.71	295.00	-5	19,253	-0.03%	大買/大賣/
2021/03/04	31	280.11	30	281.87	278.50	1	19,494	0.01%
2021/03/03	43.2	282.45	38	282.93	280.50	5.2	20,089	0.03%
2021/03/02	53	301.22	37	303.28	291.00	16	20,206	0.08%
2021/02/26	44	304.15	42	306.99	299.00	2	20,621	0.01%
2021/02/25	26	311.54	21	311.67	306.00	5	20,571	0.02%
2021/02/24	29.2	302.33	37.3	307.57	295.00	-8.1	20,482	-0.04%
2021/02/23	16.1	287.37	8	287.88	286.00	8.1	20,111	0.04%
2021/02/22	21.3	297.78	16.2	298.60	294.50	5.1	20,077	0.03%
2021/02/19	4	289.88	7	290.93	290.00	-3	20,068	-0.01%
2021/02/18	4.2	286.17	9	287.61	288.00	-4.8	20,471	-0.02%
2021/02/17	30	283.27	27.1	284.89	286.50	2.9	20,394	0.01%
2021/02/05	27.1	261.93	70.2	264.70	265.00	-43.1	20,323	-0.21%
2021/02/04	20.2	247.51	23.3	248.52	254.00	-3.1	20,022	-0.02%
2021/02/03	14.2	245.26	17.1	247.93	243.50	-2.9	19,998	-0.01%
2021/02/02	11.1	239.56	13.1	241.40	246.00	-2	20,266	-0.01%
2021/02/01	10.1	228.04	9	226.78	233.00	1.1	20,194	0.01%
2021/01/29	16	239.47	15	229.07	226.00	1	20,282	0.00%
2021/01/28	16	237.03	11	237.59	236.00	5	20,453	0.02%
2021/01/27	13	243.58	17	245.86	248.00	-4	20,900	-0.02%
2021/01/26	18	242.25	23	243.61	238.00	-5	20,689	-0.02%
2021/01/25	98.1	242.99	73	242.03	233.50	25.1	20,465	0.12%
2021/01/22	16	239.91	32	246.17	253.50	-16	20,285	-0.08%
2021/01/21	5	227.00	7.5	227.47	230.50	-2.5	20,632	-0.01%
2021/01/20	16	221.41	19	216.87	216.50	-3	20,912	-0.01%
2021/01/19	8	223.87	7	224.29	221.00	1	20,942	0.00%
2021/01/18	6	219.58	5	220.60	223.00	1	20,942	0.00%
2021/01/15	10	220.05	9	219.78	219.00	1	21,070	0.00%
2021/01/14	7	221.21	3	224.00	224.00	4	21,183	0.02%
2021/01/13	36	224.88	28.1	222.90	220.00	7.9	21,377	0.04%
2021/01/12	18.1	217.60	11.2	219.51	222.00	7	21,255	0.03%
2021/01/11	10	218.05	11	218.54	221.00	-1	21,231	0.00%
2021/01/08	11	212.91	16.3	214.28	216.00	-5.3	21,161	-0.03%
2021/01/07	31	212.02	34.1	214.13	212.50	-3.1	21,266	-0.01%
2021/01/06	23.5	208.99	24	209.17	205.50	-0.5	21,103	0.00%
2021/01/05	43.3	206.80	37	208.38	209.00	6.3	20,767	0.03%
2021/01/04	16	190.13	24	193.35	200.00	-8	20,315	-0.04%
2020/12/31	7	182.43	15	181.10	182.00	-8	20,417	-0.04%
2020/12/30	22	177.45	31	178.13	178.00	-9	20,352	-0.04%
2020/12/29	4	174.38	10	175.85	175.00	-6	20,296	-0.03%
2020/12/28	3	170.17	14	171.43	173.50	-11	20,363	-0.05%
2020/12/25	23	170.39	10	168.90	168.50	13	20,484	0.06%
2020/12/24	10	173.70	8	172.88	171.50	2	20,704	0.01%
2020/12/23	20	174.98	24	176.58	176.50	-4	21,025	-0.02%
2020/12/22	17	172.24	29	173.21	170.00	-12	21,244	-0.06%
2020/12/21	8	169.56	11.1	171.18	177.00	-3.1	21,463	-0.01%
2020/12/18	20.1	173.58	15	173.93	173.00	5.1	21,402	0.02%
2020/12/17	39	176.73	34	177.65	176.50	5	21,487	0.02%
2020/12/16	24	178.83	19	178.03	176.50	5	21,308	0.02%
2020/12/15	47	178.78	37	175.82	174.50	10	21,169	0.05%
2020/12/14	37	182.19	38	184.45	186.00	-1	21,176	0.00%
2020/12/11	51	184.62	63	182.97	173.50	-12	21,227	-0.06%
2020/12/10	5	176.50	6	176.92	178.00	-1	20,892	0.00%
2020/12/09	14	178.71	8	177.56	177.00	6	20,964	0.03%
2020/12/08	19	177.18	20	178.43	180.00	-1	21,114	0.00%
2020/12/07	12	175.17	14	174.89	172.50	-2	21,181	-0.01%
2020/12/04	19	170.21	9	170.22	169.50	10	21,257	0.05%
2020/12/03	21	169.98	18	170.36	172.00	3	21,423	0.01%
2020/12/02	29	178.41	32	177.88	177.50	-3	21,593	-0.01%
2020/12/01	66.1	177.62	72	176.00	175.00	-5.9	21,832	-0.03%
2020/11/30	66	179.58	57	179.03	181.00	9	22,146	0.04%
2020/11/27	99.1	170.83	86	170.44	171.00	13.1	22,106	0.06%
2020/11/26	33	158.44	57.1	159.89	165.00	-24.1	21,958	-0.11%
2020/11/25	58	154.09	44	152.80	150.00	14	21,831	0.06%
2020/11/24	48	149.64	55.1	149.05	152.50	-7.1	21,510	-0.03%
2020/11/23	15	140.43	16	140.94	139.00	-1	21,122	0.00%
2020/11/20	2	136.00	1	136.00	138.00	1	21,154	0.00%
2020/11/19	25	137.04	18	137.83	136.50	7	21,594	0.03%
2020/11/18	33.1	140.76	17	140.35	140.50	16.1	22,024	0.07%
2020/11/17	15.1	141.63	26	142.52	144.00	-10.9	22,546	-0.05%
2020/11/16	7	136.14	15	136.60	134.50	-8	22,619	-0.04%
2020/11/13	11	131.00	11	132.86	133.50	0	23,023	0.00%
2020/11/12	9	131.56	11	133.00	133.00	-2	23,372	-0.01%
2020/11/11	25	132.44	16	131.63	130.00	9	24,230	0.04%
2020/11/10	7	129.71	35	130.04	131.00	-28	24,580	-0.11%
2020/11/09	6	127.67	1.1	127.00	125.50	5	24,922	0.02%
2020/11/06	10	129.80	14	128.29	126.50	-4	25,163	-0.02%
2020/11/05	23	126.70	22	127.23	127.50	1	25,319	0.00%
2020/11/04	40	124.95	150	124.33	125.50	-110	25,317	-0.43%	大賣/鉅額交易
2020/11/03	34	117.81	20	118.13	118.00	14	24,845	0.06%
2020/11/02	12	114.71	17	115.15	116.50	-5	25,018	-0.02%
2020/10/30	56	114.94	50	114.69	115.50	6	25,649	0.02%
2020/10/29	33	110.86	37	111.59	114.50	-4	25,690	-0.02%
2020/10/28	36	113.07	11	112.05	111.00	25	25,271	0.10%
2020/10/27	1	118.00	4	117.25	121.00	-3	24,968	-0.01%
2020/10/26	17	119.79	13	119.38	119.00	4	25,251	0.02%
2020/10/23	10	120.00	4	121.38	121.00	6	25,337	0.02%
2020/10/22	114	122.95	14	123.25	121.50	100	25,415	0.39%	大買/
2020/10/21	25	129.16	13	129.42	125.50	12	25,266	0.05%
2020/10/20	4	126.13	70	129.29	130.00	-66	25,065	-0.26%
2020/10/19	20	129.78	25	127.96	126.50	-5	25,132	-0.02%
2020/10/16	20	125.35	7	128.29	124.50	13	25,702	0.05%
2020/10/15	26	128.06	16	128.25	128.00	10	25,721	0.04%
2020/10/14	21	127.45	14	127.11	127.50	7	25,500	0.03%
2020/10/13	26	122.75	7	123.00	123.00	19	25,389	0.07%
2020/10/12	19	125.63	17	125.06	124.50	2	25,464	0.01%
2020/10/08	26	126.71	31	126.11	127.00	-5	25,504	-0.02%
2020/10/07	1	119.50	10	120.00	121.50	-9	25,230	-0.04%
2020/10/06	7	121.36	9	122.06	121.50	-2	25,325	-0.01%
2020/10/05	10	118.30	8	118.44	119.50	2	25,291	0.01%
2020/09/30	26	117.75	24	116.48	118.00	2	25,190	0.01%
2020/09/29	16	117.00	12	117.88	116.00	4	25,088	0.02%
2020/09/28	57	120.64	47	118.85	120.50	10	24,889	0.04%
2020/09/25	30	117.37	23	115.11	113.00	7	24,582	0.03%
2020/09/24	21	122.05	16	120.84	119.50	5	24,484	0.02%
2020/09/23	5	127.70	4	127.13	128.00	1	24,310	0.00%
2020/09/22	36	128.79	110	128.17	127.00	-74	24,831	-0.30%	大賣/
2020/09/21	7	133.36	9	133.56	130.00	-2	24,943	-0.01%
2020/09/18	8	134.00	8	134.50	134.50	0	24,915	0.00%
2020/09/17	189	135.92	121	134.06	136.00	68	24,892	0.27%	大買/大賣/
2020/09/16	46	132.84	91	133.34	133.00	-45	24,713	-0.18%
2020/09/15	34	131.71	44	131.83	129.50	-10	24,499	-0.04%
2020/09/14	21	125.95	28	124.70	125.50	-7	24,093	-0.03%
2020/09/11	39	123.76	24	124.06	123.00	15	24,262	0.06%
2020/09/10	50	129.49	30	126.55	126.00	20	24,201	0.08%
2020/09/09	37	129.00	24	127.63	132.00	13	24,286	0.05%
2020/09/08	32	130.73	33	129.86	128.00	-1	24,190	0.00%
2020/09/07	120	133.06	55	127.46	126.50	65	24,242	0.27%	大買/
2020/09/04	42	137.55	31	136.40	136.50	11	24,763	0.04%
2020/09/03	36	137.38	43	138.19	138.00	-7	25,002	-0.03%
2020/09/02	110	132.64	111.2	133.58	131.00	-1.2	24,461	0.00%	大買/大賣/
2020/09/01	76	127.09	88	128.36	132.50	-12	23,928	-0.05%
2020/08/31	8	123.06	9	122.28	120.50	-1	23,549	0.00%
2020/08/28	19	126.05	23	124.17	123.00	-4	23,383	-0.02%
2020/08/27	20	131.35	17	129.56	129.00	3	23,254	0.01%
2020/08/26	37	130.51	42	131.01	131.00	-5	23,598	-0.02%
2020/08/25	50	130.40	48	130.36	129.00	2	23,887	0.01%
2020/08/24	65	131.49	64	130.72	132.00	1	23,450	0.00%
2020/08/21	34	136.79	47	136.81	140.50	-13	23,067	-0.06%
2020/08/20	30	132.50	26.1	131.32	128.00	4	22,561	0.02%
2020/08/19	40	142.95	41	142.39	142.00	-1	22,319	0.00%
2020/08/18	21	139.60	23	140.28	138.50	-2	22,087	-0.01%
2020/08/17	132	141.33	125	143.08	138.50	7	22,089	0.03%	大買/大賣/
2020/08/14	36	135.53	45	135.73	144.00	-9	21,462	-0.04%
2020/08/13	99	133.34	67	133.77	131.00	32	21,254	0.15%
2020/08/12	45	126.67	35	126.50	129.00	10	21,126	0.05%
2020/08/11	20	116.70	17	118.18	117.50	3	20,834	0.01%
2020/08/10	27	119.07	32	118.63	120.00	-5	20,473	-0.02%
2020/08/07	23	115.63	17	114.26	113.50	6	20,183	0.03%
2020/08/06	35	118.01	47	117.10	118.50	-12	20,065	-0.06%
2020/08/05	49	117.01	31	114.13	116.00	18	19,961	0.09%
2020/08/04	10	108.85	35	107.73	111.50	-25	19,411	-0.13%
2020/08/03	14	102.04	17	102.09	101.50	-3	19,281	-0.02%
2020/07/31	42	100.18	37	100.71	100.00	5	19,193	0.03%
2020/07/30	29	100.18	53	98.28	100.00	-24	19,020	-0.13%
2020/07/29	9	94.78	2	96.45	94.60	7	18,671	0.04%
2020/07/28	36	96.59	92	97.20	96.10	-56	18,568	-0.30%
2020/07/27	6	94.08	8	92.81	94.40	-2	18,413	-0.01%
2020/07/24	17	92.75	7	92.24	92.30	10	18,529	0.05%
2020/07/23	39	96.11	66	95.90	96.00	-27	18,691	-0.14%
2020/07/22	61	94.60	183	94.60	96.50	-122	18,608	-0.66%	大賣/鉅額交易
2020/07/21	1	88.60	57.3	88.21	89.80	-56.3	17,942	-0.31%
2020/07/20	0	0.00	20	80.55	81.70	-20	18,263	-0.11%
2020/07/17	22	80.37	10	81.80	79.80	12	18,346	0.07%
2020/07/16	20	81.65	22	81.55	81.80	-2	18,413	-0.01%
2020/07/15	61	81.25	39	81.59	80.50	22	18,412	0.12%
2020/07/14	92	79.37	2	80.55	79.00	90	18,485	0.49%
2020/07/13	52	80.55	6	81.95	82.70	46	18,653	0.25%
2020/07/10	18	83.42	6	83.17	82.70	12	18,846	0.06%
2020/07/09	31	86.76	14	86.73	86.10	17	19,015	0.09%
2020/07/08	8	87.85	29	88.51	88.10	-21	19,258	-0.11%
2020/07/07	4	86.40	7	85.36	85.40	-3	19,298	-0.02%
2020/07/06	16	87.27	25	87.27	86.50	-9	19,317	-0.05%
2020/07/03	49	84.08	222	84.02	84.30	-173	19,427	-0.89%	大賣/鉅額交易
2020/07/02	16	80.03	17	79.44	81.90	-1	19,400	-0.01%
2020/07/01	95	80.51	55	81.16	78.40	40	19,314	0.21%
2020/06/30	23	77.54	52	77.37	79.30	-29	18,858	-0.15%
2020/06/29	3	72.87	13	72.84	72.10	-10	18,765	-0.05%
2020/06/24	3	71.37	58	71.07	72.10	-55	18,843	-0.29%
2020/06/23	14	70.60	6	71.65	70.50	8	19,099	0.04%
2020/06/22	21	72.47	43	72.52	72.50	-22	19,195	-0.11%
2020/06/19	1	69.90	7	69.23	69.60	-6	19,083	-0.03%
2020/06/18	87	69.31	80	68.80	69.40	7	19,140	0.04%
2020/06/17	9	67.69	11	67.71	67.80	-2	18,947	-0.01%
2020/06/16	11	67.17	68	66.95	66.50	-57	18,966	-0.30%
2020/06/15	6	64.38	4	64.83	63.30	2	18,702	0.01%
2020/06/12	23	64.46	14	65.39	65.40	9	18,726	0.05%
2020/06/11	62	67.34	35	67.00	65.90	27	18,425	0.15%
2020/06/10	22	62.55	74	64.69	65.30	-52	17,466	-0.30%
2020/06/09	5	59.62	6	59.58	59.40	-1	16,885	-0.01%
2020/06/08	9	59.94	9	59.70	59.50	0	16,932	0.00%
2020/06/05	69	60.55	48	60.45	60.40	21	16,913	0.12%
2020/06/04	22	59.36	9	59.23	59.10	13	16,812	0.08%
2020/06/03	77	59.56	11	59.57	59.40	66	16,950	0.39%
2020/06/02	122	60.63	113	60.49	59.70	9	16,883	0.05%	大買/大賣/
2020/06/01	30	58.81	38	59.01	60.30	-8	16,561	-0.05%
2020/05/29	9	55.62	17	55.85	56.00	-8	16,149	-0.05%
2020/05/28	16	56.25	11	56.31	55.00	5	16,444	0.03%
2020/05/27	19	56.37	14	56.34	56.00	5	16,532	0.03%
2020/05/26	41	55.99	20	56.41	56.20	21	16,481	0.13%
2020/05/25	11	55.05	14	55.11	54.70	-3	16,235	-0.02%
2020/05/22	61	54.95	28	55.55	54.10	33	16,085	0.21%
2020/05/21	103	59.48	23	59.29	58.70	80	15,936	0.50%	大買/
2020/05/20	43	58.05	28	58.44	57.80	15	16,305	0.09%
2020/05/19	60	58.44	30	60.34	58.50	30	16,013	0.19%
2020/05/18	45	64.86	0	0.00	63.00	45	15,354	0.29%
2020/05/15	10	69.82	5	69.54	69.90	5	15,233	0.03%
2020/05/14	18	71.52	2	72.10	70.50	16	15,197	0.11%
2020/05/13	47	73.08	36	72.47	72.80	11	15,197	0.07%
2020/05/12	34	74.04	39	72.58	71.80	-5	15,159	-0.03%
2020/05/11	40	74.14	30	74.57	75.20	10	15,088	0.07%
2020/05/08	27	70.27	27	71.04	71.30	0	14,939	0.00%
2020/05/07	13	69.95	8	69.76	69.50	5	14,955	0.03%
2020/05/05	7	69.81	8	70.61	69.80	-1	14,850	-0.01%
2020/05/04	4	69.90	6	69.93	70.50	-2	14,777	-0.01%
2020/04/30	11	71.09	17	71.82	71.30	-6	14,741	-0.04%
2020/04/29	21	72.20	27	71.19	72.00	-6	14,677	-0.04%
2020/04/28	15	70.08	29	69.79	70.50	-14	14,493	-0.10%
2020/04/27	13	67.24	17	67.72	67.60	-4	14,229	-0.03%
2020/04/24	26	66.70	19	67.05	67.50	7	14,120	0.05%
2020/04/23	76	67.46	78	67.94	68.10	-2	14,001	-0.01%
2020/04/22	43	64.07	44	64.22	65.40	-1	13,543	-0.01%
2020/04/21	14	64.18	15	64.21	64.60	-1	13,417	-0.01%
2020/04/20	6	65.20	30	65.30	65.70	-24	13,386	-0.18%
2020/04/17	48	65.63	54	66.29	64.50	-6	13,446	-0.04%
2020/04/16	52	64.99	41	65.04	65.00	11	13,214	0.08%
2020/04/15	33	64.25	24	63.88	62.10	9	12,910	0.07%
2020/04/14	16	60.80	18	60.95	62.10	-2	12,508	-0.02%
2020/04/13	14	56.84	19	57.29	56.50	-5	12,269	-0.04%
2020/04/10	1	52.30	18	53.26	53.70	-17	11,965	-0.14%
2020/04/09	21	52.48	4	52.08	52.00	17	11,825	0.14%
2020/04/08	11	53.13	14.5	53.06	53.40	-3.5	11,714	-0.03%
2020/04/07	33	55.14	20	55.09	53.40	13	11,489	0.11%
2020/04/06	12	53.79	9	53.93	54.30	3	11,222	0.03%
2020/04/01	13	53.93	11	53.76	53.80	2	11,126	0.02%
2020/03/31	45	54.52	44	54.67	55.00	1	10,938	0.01%
2020/03/30	22	51.57	21	51.86	52.40	1	10,584	0.01%
2020/03/27	19	50.11	41	49.59	50.40	-22	10,329	-0.21%
2020/03/26	9	46.14	4	45.90	47.00	5	9,955	0.05%
2020/03/25	11	41.68	39	42.86	43.65	-28	9,663	-0.29%
2020/03/24	46	39.96	20	39.97	39.70	26	9,510	0.27%
2020/03/23	20	39.47	3	39.48	38.70	17	9,309	0.18%
2020/03/20	6	44.91	1	44.40	43.00	5	9,177	0.05%
2020/03/19	14	45.68	9	45.01	42.85	5	8,913	0.06%
2020/03/18	35	47.01	39	48.07	47.60	-4	8,805	-0.05%
2020/03/17	1	44.60	2	44.40	44.70	-1	8,584	-0.01%
2020/03/16	7	47.11	3	46.53	43.70	4	8,501	0.05%
2020/03/13	4	44.38	8	44.18	46.70	-4	8,509	-0.05%
2020/03/12	2	49.65	5	50.57	49.00	-3	8,368	-0.04%
2020/03/11	3	55.37	3	55.90	54.20	0	8,281	0.00%
2020/03/10	3	55.23	1	54.40	56.00	2	8,218	0.02%
2020/03/09	32	56.93	38	55.87	55.00	-6	8,085	-0.07%
2020/03/06	15	57.27	9	57.01	57.40	6	7,895	0.08%
2020/03/05	14	58.06	14	57.66	56.10	0	7,883	0.00%
2020/03/04	1	56.30	0	0.00	56.20	1	7,683	0.01%
2020/03/03	19	57.27	23	56.77	55.50	-4	7,573	-0.05%
2020/03/02	30	55.72	54	54.53	56.00	-24	7,183	-0.33%
2020/02/27	2	54.15	3	54.70	53.00	-1	6,883	-0.01%
2020/02/26	0	0.00	1	55.10	55.20	-1	6,724	-0.01%
2020/02/25	23	55.77	7	55.94	55.30	16	6,595	0.24%
2020/02/24	19	55.89	7	55.86	56.90	12	6,535	0.18%
2020/02/21	19	52.76	81	54.52	55.80	-62	6,145	-1.01%
2020/02/20	30	50.43	35	50.42	50.80	-5	5,405	-0.09%
2020/02/19	1	48.45	3	48.02	48.55	-2	5,207	-0.04%
2020/02/18	1	47.40	0	0.00	47.10	1	5,179	0.02%
2020/02/17	2	47.28	2	47.40	47.00	0	5,213	0.00%
2020/02/14	2	47.38	1	48.00	47.70	1	5,196	0.02%
2020/02/13	0	0.00	1	47.55	47.50	-1	5,273	-0.02%
2020/02/12	5	46.28	23	46.82	47.00	-18	5,269	-0.34%
2020/02/11	21	44.13	11	43.82	45.05	10	5,299	0.19%
2020/02/10	22	42.36	12	42.85	42.90	10	5,307	0.19%
2020/02/07	0	0.00	1	44.85	44.65	-1	5,235	-0.02%
2020/02/06	2	45.18	1	44.70	46.00	1	5,311	0.02%
2020/02/05	0	0.00	1	44.40	43.80	-1	5,383	-0.02%
2020/02/03	14	41.23	14	42.76	42.75	0	5,597	0.00%
2020/01/31	16	44.04	14	43.84	43.80	2	5,751	0.03%
2020/01/30	5	45.54	2	45.80	44.85	3	6,035	0.05%
2020/01/20	1	49.85	1	50.30	49.80	0	6,094	0.00%
2020/01/16	7	49.60	10	49.93	49.85	-3	6,636	-0.05%
2020/01/15	3	49.93	1	50.00	49.90	2	7,050	0.03%
2020/01/14	6	49.93	1	49.50	50.20	5	7,827	0.06%
2020/01/13	2	48.18	15	49.54	50.00	-13	7,701	-0.17%
2020/01/10	0	0.00	1	46.50	46.75	-1	7,519	-0.01%
2020/01/09	1	45.60	0	0.00	45.40	1	7,519	0.01%
2020/01/08	1	45.70	0	0.00	45.15	1	7,754	0.01%
2020/01/07	11	45.34	12	45.40	45.40	-1	7,872	-0.01%
2020/01/06	11	45.78	1	44.60	44.55	10	7,947	0.13%
2020/01/03	0	0.00	2	47.13	46.65	-2	7,980	-0.03%
2020/01/02	2	47.45	1	47.90	47.90	1	8,196	0.01%
2019/12/31	5	45.70	1	45.70	45.95	4	8,441	0.05%
2019/12/30	6	46.67	5	45.90	45.90	1	8,587	0.01%
2019/12/26	2	48.00	5	47.32	47.20	-3	8,661	-0.03%
2019/12/25	0	0.00	2	47.60	47.95	-2	8,780	-0.02%
2019/12/24	2	47.60	1	48.10	47.50	1	8,993	0.01%
2019/12/23	1	48.35	1	48.40	47.60	0	9,246	0.00%
2019/12/20	2	49.20	0	0.00	49.00	2	9,397	0.02%
2019/12/18	2	48.90	0	0.00	49.20	2	9,811	0.02%
2019/12/17	6	49.50	0	0.00	49.60	6	9,939	0.06%
2019/12/16	0	0.00	1	47.90	49.15	-1	10,171	-0.01%
2019/12/13	3	48.17	1	48.45	47.85	2	10,535	0.02%
2019/12/12	15	48.88	5	48.40	48.40	10	10,989	0.09%
2019/12/11	20	48.60	20	48.95	48.95	0	11,710	0.00%
2019/12/10	12	48.53	2	48.60	48.50	10	11,984	0.08%
2019/12/06	0.5	50.70	11	50.75	50.70	-10.6	11,936	-0.09%
2019/12/05	22	50.46	1	50.40	49.90	21	11,961	0.18%
2019/12/04	6	49.45	11	50.29	50.40	-5	12,065	-0.04%
2019/12/03	1	48.50	9.1	49.58	50.20	-8.1	12,467	-0.07%
2019/12/02	8	48.93	8	48.89	48.60	0	12,507	0.00%
2019/11/29	7	51.79	1	51.40	51.20	6	12,596	0.05%
2019/11/28	3	52.13	4	52.13	52.20	-1	12,651	-0.01%
2019/11/27	0	0.00	5	51.30	51.20	-5	12,683	-0.04%
2019/11/26	0	0.00	0.2	51.50	51.20	-0.2	12,715	0.00%
2019/11/25	0	0.00	3	50.90	50.70	-3	12,732	-0.02%
2019/11/22	6	51.33	12	51.42	50.90	-6	12,773	-0.05%
2019/11/21	16	51.20	0	0.00	51.40	16	12,883	0.12%
2019/11/20	3	52.97	2	53.00	52.80	1	12,804	0.01%
2019/11/19	3	54.60	0	0.00	54.00	3	12,980	0.02%
2019/11/18	1	53.70	2	54.00	54.50	-1	12,994	-0.01%
2019/11/15	1	53.20	3	54.10	53.40	-2	13,092	-0.02%
2019/11/14	7	53.34	3	54.13	53.00	4	13,072	0.03%
2019/11/12	0	0.00	12	53.99	55.00	-12	13,217	-0.09%
2019/11/11	5	53.98	3	54.00	52.70	2	13,274	0.02%
2019/11/08	5.2	54.10	2	53.95	53.60	3.2	13,208	0.02%
2019/11/07	2	53.00	2	53.95	54.90	0	13,135	0.00%
2019/11/06	12	53.80	1	54.70	53.80	11	13,146	0.08%
2019/11/05	3	55.13	0	0.00	55.20	3	13,168	0.02%
2019/11/04	5	54.18	4	54.08	54.70	1	13,186	0.01%
2019/11/01	20	54.16	1	53.90	54.20	19	13,132	0.14%
2019/10/31	5	55.84	4.5	55.98	55.40	0.5	13,108	0.00%
2019/10/30	28	56.56	32	57.58	56.10	-4	13,141	-0.03%
2019/10/29	30	55.85	25	55.68	56.50	5	12,960	0.04%
2019/10/28	1	57.10	0	0.00	56.50	1	12,829	0.01%
2019/10/25	16	57.52	6	57.50	56.60	10	12,785	0.08%
2019/10/24	29	56.58	25	57.12	57.70	4	12,690	0.03%
2019/10/23	17	55.99	9	56.52	55.30	8	12,416	0.06%
2019/10/22	27	54.43	62	54.77	55.90	-35	12,379	-0.28%
2019/10/21	2	51.10	18	51.04	50.90	-16	11,771	-0.14%
2019/10/18	0	0.00	1	51.00	51.30	-1	11,965	-0.01%
2019/10/17	15	50.99	0	0.00	51.20	15	12,250	0.12%
2019/10/16	5.5	52.17	6	52.23	50.90	-0.5	12,597	0.00%
2019/10/15	6	51.82	35	51.51	51.90	-29	12,432	-0.23%
2019/10/14	9	50.57	3	51.07	51.00	6	12,356	0.05%
2019/10/09	2	48.85	0	0.00	49.00	2	12,257	0.02%
2019/10/08	38	50.29	20	49.49	49.00	18	12,218	0.15%
2019/10/07	29	52.11	13	52.04	52.00	16	12,094	0.13%
2019/10/04	10	50.31	103	50.39	50.40	-93	11,927	-0.78%	大賣/
2019/10/03	4	48.99	0	0.00	50.40	4	11,969	0.03%
2019/10/02	8	49.46	2	48.83	50.20	6	11,948	0.05%
2019/10/01	4	49.68	9	49.53	49.35	-5	11,880	-0.04%
2019/09/27	1	50.90	4	50.15	50.60	-3	11,792	-0.03%
2019/09/26	13	51.06	6	50.87	50.00	7	11,732	0.06%
2019/09/25	3	49.83	3	49.53	49.80	0	11,662	0.00%
2019/09/24	0	0.00	8	50.30	50.20	-8	11,747	-0.07%
2019/09/23	31	51.06	33	50.78	50.50	-2	11,671	-0.02%
2019/09/20	4	49.03	6	49.01	49.55	-2	11,584	-0.02%
2019/09/19	12	50.20	44	49.91	49.90	-32	11,494	-0.28%
2019/09/18	43	49.48	59	49.41	49.85	-16	11,286	-0.14%
2019/09/17	47	47.96	48	48.15	48.80	-1	10,971	-0.01%
2019/09/16	17	46.11	42.1	46.70	47.30	-25.1	10,652	-0.24%
2019/09/12	37	42.75	38	43.22	43.80	-1	10,271	-0.01%
2019/09/10	7	40.98	6	40.95	41.55	1	10,575	0.01%
2019/09/09	8	41.49	16	41.65	41.05	-8	10,795	-0.07%
2019/09/06	12	42.47	7	42.35	42.10	5	10,828	0.05%
2019/09/05	25	42.95	28	42.98	42.80	-3	10,905	-0.03%
2019/09/04	2	42.00	22	41.95	42.00	-20	11,021	-0.18%
2019/09/03	44	41.48	32	42.24	40.75	12	11,207	0.11%
2019/09/02	10	41.19	3	41.30	41.50	7	11,119	0.06%
2019/08/30	6	40.90	9	40.43	40.30	-3	11,103	-0.03%
2019/08/29	0	0.00	1	40.15	39.85	-1	11,137	-0.01%
2019/08/27	12	39.40	1	39.80	38.90	11	11,287	0.10%
2019/08/26	4	39.78	25	39.84	39.00	-21	11,364	-0.18%
2019/08/23	5	41.86	5	41.77	41.70	0	11,441	0.00%
2019/08/22	30	42.52	25	42.84	42.10	5	11,611	0.04%
2019/08/21	5	42.19	17	41.88	41.65	-12	11,657	-0.10%
2019/08/20	33	41.76	12	41.81	41.30	21	11,863	0.18%
2019/08/19	6	41.70	21	41.75	41.45	-15	12,021	-0.12%
2019/08/16	39	41.68	29	42.01	41.60	10	12,307	0.08%
2019/08/15	5	40.43	3	41.87	41.85	2	12,377	0.02%
2019/08/14	32	41.38	10	41.27	41.10	22	12,382	0.18%
2019/08/13	2	39.93	4	39.89	40.20	-2	12,351	-0.02%
2019/08/12	7	40.44	8	40.62	40.55	-1	12,470	-0.01%
2019/08/08	4	39.88	3	39.50	39.80	1	12,449	0.01%
2019/08/07	11	39.37	0	0.00	38.20	11	12,443	0.09%
2019/08/06	1	36.80	4	36.40	39.75	-3	12,402	-0.02%
2019/08/05	6	39.21	3	39.68	38.25	3	12,331	0.02%
2019/08/02	2	39.35	1	39.70	40.00	1	12,357	0.01%
2019/08/01	4	41.36	1	40.95	40.85	3	12,300	0.02%
2019/07/31	3	42.20	0	0.00	42.50	3	12,306	0.02%
2019/07/30	9	42.36	10	43.95	42.00	-1	12,355	-0.01%
2019/07/29	14	44.72	8	44.21	43.80	6	12,241	0.05%
2019/07/26	10	43.65	6	43.87	44.25	4	12,174	0.03%
2019/07/25	25	44.44	29	44.39	44.40	-4	12,142	-0.03%
2019/07/24	116	43.93	19	43.32	45.00	97	12,018	0.81%	大買/
2019/07/23	12	41.85	3	41.70	41.75	9	11,824	0.08%
2019/07/22	10	41.35	5	41.12	41.70	5	11,745	0.04%
2019/07/19	16	40.80	12	40.90	41.00	4	11,591	0.03%
2019/07/18	13	40.16	20	40.91	39.80	-7	11,394	-0.06%
2019/07/17	1	39.95	1	39.95	39.25	0	11,135	0.00%
2019/07/16	1	40.00	10	39.60	39.65	-9	11,312	-0.08%
2019/07/15	16	39.11	3	39.05	39.50	13	11,537	0.11%
2019/07/12	3	39.30	1	39.45	39.60	2	11,601	0.02%
2019/07/11	1	39.45	11	39.28	39.70	-10	11,686	-0.09%
2019/07/10	9	38.43	3	38.60	38.65	6	11,659	0.05%
2019/07/09	25	38.19	20	37.82	37.60	5	11,532	0.04%
2019/07/08	10	40.21	1	40.35	40.40	9	11,434	0.08%
2019/07/05	0	0.00	8	42.08	41.70	-8	11,450	-0.07%
2019/07/04	13	41.86	6	42.52	41.55	7	11,545	0.06%
2019/07/03	9	42.22	7	41.86	41.65	2	11,665	0.02%
2019/07/02	13	43.53	11	43.09	43.15	2	11,684	0.02%
2019/07/01	3.1	43.12	15	42.87	43.25	-11.9	11,679	-0.10%
2019/06/28	3	39.43	5	39.66	39.35	-2	11,664	-0.02%
2019/06/27	12	39.77	14	39.69	39.55	-2	11,856	-0.02%
2019/06/26	1	37.95	7	38.60	38.75	-6	11,962	-0.05%
2019/06/25	7	38.37	15	39.08	38.50	-8	12,158	-0.07%
2019/06/24	6	38.68	17	38.80	39.10	-11	12,282	-0.09%
2019/06/21	17	38.74	16	39.08	38.20	1	12,487	0.01%
2019/06/20	33	39.11	2	39.00	38.70	31	12,545	0.25%
2019/06/19	25	38.47	48	38.91	39.35	-23	12,462	-0.18%
2019/06/18	3	35.72	8	35.55	36.15	-5	12,064	-0.04%
2019/06/17	20	37.61	21	37.11	36.95	-1	12,255	-0.01%
2019/06/14	6	36.58	2	36.25	36.50	4	12,161	0.03%
2019/06/13	6	37.13	6	37.91	37.35	0	12,247	0.00%
2019/06/12	54	37.56	33	37.71	37.75	21	12,018	0.17%
2019/06/11	25	36.61	72	36.77	37.50	-47	11,473	-0.41%
2019/06/10	10	33.30	9	32.66	34.10	1	11,177	0.01%
2019/06/06	7	32.16	3	31.95	31.55	4	11,061	0.04%
2019/06/05	1	32.60	1	33.30	32.65	0	10,990	0.00%
2019/06/04	1	32.30	1	32.55	32.55	0	10,954	0.00%
2019/06/03	14	31.75	6	32.13	32.05	8	10,845	0.07%
2019/05/31	1	32.75	11	33.05	32.70	-10	10,794	-0.09%
2019/05/30	3	31.95	4	31.58	32.00	-1	10,711	-0.01%
2019/05/29	9	29.86	4	30.86	31.55	5	10,536	0.05%
2019/05/28	8	30.64	1	30.80	30.35	7	10,470	0.07%
2019/05/27	27	30.53	12	30.41	29.80	15	10,423	0.14%
2019/05/24	10	32.00	3	32.52	31.25	7	10,197	0.07%
2019/05/23	37	33.37	5	32.96	32.75	32	9,939	0.32%
2019/05/22	4	37.15	0	0.00	36.05	4	9,712	0.04%
2019/05/21	5	37.14	13	37.41	38.00	-8	9,665	-0.08%
2019/05/20	5	37.84	10	39.05	38.15	-5	9,561	-0.05%
2019/05/17	11	42.80	29	41.45	40.60	-18	9,478	-0.19%
2019/05/16	3	46.30	3	45.37	45.00	0	9,380	0.00%
2019/05/15	15	46.11	19	46.60	46.80	-4	9,431	-0.04%
2019/05/14	8	43.74	7	43.66	43.50	1	9,402	0.01%
2019/05/13	0	0.00	3	44.50	45.00	-3	9,449	-0.03%
2019/05/10	10	47.50	13	46.62	45.30	-3	9,480	-0.03%
2019/05/09	19	48.07	10	47.88	46.10	9	9,432	0.10%
2019/05/08	9	46.94	9	48.19	48.70	0	9,379	0.00%
2019/05/07	33	45.44	31	46.92	47.50	2	9,300	0.02%
2019/05/06	8	44.02	13	44.53	43.80	-5	9,223	-0.05%
2019/05/03	9	47.11	9	46.71	46.90	0	9,220	0.00%
2019/05/02	6	46.99	6	46.80	46.50	0	9,231	0.00%
2019/04/30	13	46.33	10	46.50	46.50	3	9,301	0.03%
2019/04/29	6	45.11	2	44.55	45.40	4	9,332	0.04%
2019/04/26	5	49.24	0	0.00	48.70	5	9,300	0.05%
2019/04/25	4	50.95	1	51.10	51.60	3	9,427	0.03%
2019/04/24	12	50.48	6	50.18	51.00	6	9,414	0.06%
2019/04/23	18	52.35	9	52.67	50.60	9	9,360	0.10%
2019/04/22	34	53.74	81	54.07	53.80	-47	9,309	-0.50%
2019/04/19	15	51.40	20	50.68	52.00	-5	9,170	-0.05%
2019/04/18	19	49.14	18	49.06	48.15	1	8,936	0.01%
2019/04/17	5	48.85	6.1	48.50	48.55	-1.1	8,983	-0.01%
2019/04/16	6	48.23	2	48.20	48.00	4	8,901	0.04%
2019/04/12	7	46.31	5	46.35	46.35	2	8,939	0.02%
2019/04/11	2	47.15	2	47.00	46.90	0	8,970	0.00%
2019/04/10	5	47.55	6	47.63	47.95	-1	8,944	-0.01%
2019/04/09	5	48.39	1	47.30	46.55	4	8,890	0.04%
2019/04/08	4	49.95	13	50.06	51.10	-9	8,932	-0.10%
2019/04/03	5	48.79	3	48.87	49.20	2	8,974	0.02%
2019/04/02	5	48.07	1	47.90	48.30	4	9,024	0.04%
2019/04/01	12	45.74	11	46.07	45.00	1	8,933	0.01%
2019/03/29	0	0.00	4	45.09	46.60	-4	8,711	-0.05%
2019/03/28	3	45.47	6	45.36	45.80	-3	8,632	-0.03%
2019/03/27	2	43.03	6	42.85	44.00	-4	8,607	-0.05%
2019/03/26	12	42.79	24	42.94	41.50	-12	8,614	-0.14%
2019/03/25	6	43.07	1	42.50	43.35	5	8,492	0.06%
2019/03/22	26	44.16	33	44.09	44.20	-7	8,623	-0.08%
2019/03/21	3	42.48	0	0.00	42.15	3	8,721	0.03%
2019/03/20	3	41.43	10	41.44	42.00	-7	8,977	-0.08%
2019/03/19	7	39.61	11	39.73	39.90	-4	9,202	-0.04%
2019/03/18	2	38.68	4	38.45	39.30	-2	9,650	-0.02%
2019/03/15	1	37.50	1	37.40	37.25	0	10,059	0.00%
2019/03/14	0	0.00	1	36.70	36.90	-1	10,311	-0.01%
2019/03/13	1	36.35	0	0.00	36.30	1	10,443	0.01%
2019/03/12	3	36.27	1	36.30	36.30	2	10,691	0.02%
2019/03/11	2	36.75	2	36.90	36.70	0	11,032	0.00%
2019/03/08	2	36.68	0	0.00	36.30	2	11,377	0.02%
2019/03/07	5	37.74	7	38.07	37.80	-2	11,509	-0.02%
2019/03/06	1	37.95	12	38.62	37.80	-11	11,975	-0.09%
2019/03/05	2	38.48	6	38.90	38.15	-4	12,156	-0.03%
2019/03/04	15	38.05	15	37.84	38.70	0	12,150	0.00%
2019/02/27	3	38.00	15	38.05	37.75	-12	12,186	-0.10%
2019/02/26	10	38.50	13	37.87	38.50	-3	12,076	-0.02%
2019/02/25	13	37.06	13	36.42	36.80	0	11,876	0.00%
2019/02/22	4	36.19	0	0.00	36.05	4	11,864	0.03%
2019/02/21	14	36.99	3	37.20	36.85	11	11,862	0.09%
2019/02/20	62	38.16	3	39.10	37.90	59	11,865	0.50%
2019/02/19	11	38.08	8	38.20	38.30	3	11,809	0.03%
2019/02/18	5	37.86	0	0.00	37.50	5	11,865	0.04%
2019/02/15	0	0.00	20	37.60	37.60	-20	12,073	-0.17%
2019/02/14	5	38.44	2	38.20	38.15	3	12,184	0.02%
2019/02/13	5	38.65	1	38.40	38.10	4	12,103	0.03%
2019/02/12	11	38.73	24	38.56	39.00	-13	12,034	-0.11%
2019/02/11	0	0.00	11	36.92	37.25	-11	12,048	-0.09%
2019/01/30	9	36.49	11	36.95	35.95	-2	12,073	-0.02%
2019/01/29	30	36.58	2	36.53	36.70	28	12,067	0.23%
2019/01/28	4	36.50	7	36.49	36.20	-3	12,095	-0.02%
2019/01/24	1	35.70	0	0.00	36.00	1	12,023	0.01%
2019/01/23	0	0.00	11	35.04	35.65	-11	11,935	-0.09%
2019/01/22	12	35.27	7	35.46	35.20	5	11,962	0.04%
2019/01/21	23	36.27	23	36.21	36.25	0	11,870	0.00%
2019/01/18	42	36.40	50	36.57	36.75	-8	11,812	-0.07%
2019/01/17	19	35.96	41	35.77	35.55	-22	11,648	-0.19%
2019/01/16	13	34.73	10	34.59	34.65	3	11,481	0.03%
2019/01/15	10	34.08	0	0.00	34.50	10	11,490	0.09%
2019/01/14	14	34.20	6	33.73	34.30	8	11,431	0.07%
2019/01/11	1	33.40	9	33.36	33.25	-8	11,357	-0.07%
2019/01/10	1	33.80	3	33.53	34.45	-2	11,243	-0.02%
2019/01/09	14	34.52	8	33.86	33.50	6	11,212	0.05%
2019/01/08	7	35.06	7	34.91	35.20	0	11,047	0.00%
2019/01/07	5	34.62	9	34.92	34.70	-4	10,995	-0.04%
2019/01/03	1	34.55	2	34.00	34.70	-1	10,943	-0.01%
2018/12/28	0	0.00	7	33.66	33.80	-7	10,841	-0.06%
2018/12/27	7	34.17	7	33.96	33.65	0	10,850	0.00%
2018/12/26	31	34.63	13	33.28	32.80	18	10,677	0.17%
2018/12/25	41	35.72	47	35.46	35.15	-6	10,571	-0.06%
2018/12/24	13	36.68	5	36.90	37.45	8	10,361	0.08%
2018/12/22	6	35.94	2	35.50	35.75	4	10,235	0.04%
2018/12/21	18	35.11	19	35.69	36.30	-1	10,278	-0.01%
2018/12/20	14	35.21	7	35.24	34.80	7	10,098	0.07%
2018/12/19	24	35.42	33	35.00	35.10	-9	9,975	-0.09%
2018/12/18	2	36.65	4	36.36	36.30	-2	9,811	-0.02%
2018/12/17	30	37.12	11	36.62	37.35	19	9,706	0.20%
2018/12/14	18	36.84	19	36.65	37.20	-1	9,423	-0.01%
2018/12/13	22	38.13	20	38.02	37.75	2	9,117	0.02%
2018/12/12	41	40.42	44	40.53	39.65	-3	8,849	-0.03%
2018/12/11	43	38.99	56	38.86	40.00	-13	8,632	-0.15%
2018/12/10	23	36.94	22	37.26	36.40	1	8,376	0.01%
2018/12/07	13	34.21	5	35.01	35.75	8	8,035	0.10%
2018/12/06	2	33.00	2	33.00	32.50	0	7,826	0.00%
2018/12/05	12	34.25	11	34.75	34.50	1	7,775	0.01%
2018/12/04	20	34.46	28	33.86	34.15	-8	7,604	-0.11%
2018/12/03	16	32.38	10	32.27	33.45	6	7,323	0.08%
2018/11/30	16	30.38	9	30.42	30.45	7	7,115	0.10%
2018/11/29	31	31.58	31	31.71	30.00	0	7,093	0.00%
2018/11/28	18	30.68	15	30.73	31.15	3	6,655	0.05%
2018/11/26	6	30.32	6	30.23	30.00	0	6,477	0.00%
2018/11/23	2	30.00	0	0.00	29.80	2	6,370	0.03%
2018/11/22	0	0.00	3	30.20	29.80	-3	6,320	-0.05%
2018/11/21	44	30.55	40	30.15	30.15	4	6,279	0.06%
2018/11/20	18	30.64	3	30.45	30.15	15	6,230	0.24%
2018/11/19	7	30.52	2	30.70	31.00	5	6,184	0.08%
2018/11/16	4	31.93	5	32.33	32.00	-1	6,094	-0.02%
2018/11/15	20	32.58	20	32.93	32.60	0	6,026	0.00%
2018/11/14	4	31.88	11	32.81	32.90	-7	5,900	-0.12%
2018/11/13	4	30.61	9	30.82	31.10	-5	5,631	-0.09%
2018/11/12	1	29.40	1	30.10	29.55	0	5,464	0.00%
2018/11/08	11	29.68	10	29.80	29.70	1	5,481	0.02%
2018/11/07	1	29.10	0	0.00	29.60	1	5,363	0.02%
2018/11/05	0	0.00	23	26.66	28.05	-23	5,299	-0.43%
2018/11/02	1	25.95	0	0.00	25.90	1	5,270	0.02%
2018/11/01	1	25.05	1	25.40	25.20	0	5,330	0.00%
2018/10/30	20	24.10	0	0.00	24.40	20	5,287	0.38%
2018/10/26	0	0.00	1	25.60	25.70	-1	5,200	-0.02%
2018/10/24	1	26.65	4	26.75	26.95	-3	5,109	-0.06%
2018/10/17	10	25.10	11	24.40	24.35	-1	4,821	-0.02%
2018/10/16	1	24.50	0	0.00	24.75	1	4,770	0.02%
2018/10/12	4	24.40	0	0.00	24.25	4	4,700	0.09%
2018/10/11	3	24.00	0	0.00	23.95	3	4,645	0.06%
2018/10/09	1	26.60	1	26.35	26.60	0	4,532	0.00%
2018/10/05	0	0.00	64	29.26	28.80	-64	4,394	-1.46%
2018/10/04	3	30.22	5	30.34	29.70	-2	4,309	-0.05%
2018/10/03	5	30.90	3	31.13	30.85	2	4,247	0.05%
2018/10/01	2	29.70	1	29.95	30.10	1	4,069	0.02%
2018/09/28	1	29.70	20	29.50	30.05	-19	4,025	-0.47%
2018/09/27	0	0.00	1	29.20	29.40	-1	3,937	-0.03%
2018/09/26	3	30.43	5	30.45	29.90	-2	3,854	-0.05%
2018/09/25	6	31.53	5	31.47	31.50	1	3,757	0.03%
2018/09/21	0	0.00	1	31.55	31.15	-1	3,712	-0.03%
2018/09/20	0	0.00	2	32.53	32.00	-2	3,638	-0.05%
2018/09/19	3	33.15	6	33.02	32.90	-3	3,554	-0.08%
2018/09/18	18	33.35	22	33.57	33.00	-4	3,551	-0.11%
2018/09/17	46	34.75	39	34.78	34.30	7	3,421	0.20%
2018/09/14	30	33.54	23	33.74	34.00	7	3,060	0.23%
2018/09/13	15	33.06	19	33.54	32.60	-4	2,683	-0.15%
2018/09/12	2	31.45	1	31.80	31.15	1	2,380	0.04%
2018/09/11	5	31.60	9	31.95	31.30	-4	2,317	-0.17%
2018/09/10	23	31.19	4	31.35	31.35	19	2,210	0.86%
2018/09/07	1	31.20	20	30.70	30.80	-19	2,110	-0.90%
2018/09/06	25	32.29	13	31.98	31.00	12	2,012	0.60%
2018/09/05	44	31.25	83	31.45	32.50	-39	1,849	-2.11%
2018/09/04	2	30.00	2	30.10	30.00	0	1,631	0.00%
2018/09/03	18	30.17	8	29.29	28.60	10	1,556	0.64%
2018/08/29	0	0.00	2	29.33	28.80	-2	1,457	-0.14%
2018/08/27	2	29.58	0	0.00	29.60	2	1,512	0.13%
2018/08/24	7	29.06	6	28.82	29.45	1	1,508	0.07%
2018/08/23	0	0.00	2	28.70	29.65	-2	1,495	-0.13%
2018/08/22	2	28.60	0	0.00	28.25	2	1,478	0.14%
2018/08/16	0	0.00	3	30.15	30.00	-3	1,431	-0.21%
2018/08/15	0	0.00	20	29.55	30.20	-20	1,407	-1.42%
2018/08/14	1	29.50	1	29.15	29.80	0	1,355	0.00%
2018/08/13	2	29.15	12	28.65	29.40	-10	1,316	-0.76%
2018/08/10	0	0.00	2	28.75	28.85	-2	1,263	-0.16%
2018/08/09	0	0.00	10	28.62	28.25	-10	1,210	-0.83%
2018/08/08	2	28.20	11	28.22	28.20	-9	1,163	-0.77%
2018/08/07	3	27.20	0	0.00	27.45	3	1,091	0.27%
2018/08/06	9	27.06	0	0.00	26.90	9	1,111	0.81%
2018/08/02	2	26.80	1	27.05	26.75	1	1,150	0.09%
2018/08/01	4	27.36	1	27.25	27.10	3	1,144	0.26%
2018/07/31	1	26.85	0	0.00	27.10	1	1,153	0.09%
2018/07/30	6	27.06	0	0.00	27.40	6	1,158	0.52%
2018/07/23	0	0.00	1	26.50	26.30	-1	1,187	-0.08%
2018/07/19	0	0.00	4	26.45	26.40	-4	1,218	-0.33%
2018/07/18	0	0.00	1	26.85	26.85	-1	1,253	-0.08%
2018/07/13	5	27.20	0	0.00	27.20	5	1,299	0.38%
2018/07/10	2	26.60	1	26.80	26.55	1	1,352	0.07%
2018/07/09	0	0.00	1	26.75	26.60	-1	1,384	-0.07%
2018/07/03	1	26.80	2	27.08	26.65	-1	1,469	-0.07%
2018/07/02	1	28.10	1	27.85	27.95	0	1,467	0.00%
2018/06/28	1	28.15	0	0.00	28.00	1	1,520	0.07%
2018/06/27	5	27.78	3	27.30	29.00	2	1,600	0.12%
2018/06/21	0	0.00	3	26.50	26.90	-3	1,814	-0.17%
2018/06/19	3	27.25	0	0.00	27.05	3	1,878	0.16%
2018/06/11	3	27.00	0	0.00	26.90	3	2,111	0.14%
2018/06/05	1	26.45	3	26.90	26.45	-2	2,679	-0.07%
2018/06/04	6	26.32	4	26.80	26.75	2	2,999	0.07%
2018/05/25	0	0.00	1	26.10	26.00	-1	3,805	-0.03%
2018/05/24	2	26.15	0	0.00	26.30	2	3,823	0.05%
2018/05/14	2	25.15	0	0.00	25.15	2	3,860	0.05%
2018/04/30	10	26.90	0	0.00	26.85	10	3,844	0.26%
2018/04/26	40	27.10	10	26.65	26.60	30	3,864	0.78%
2018/04/25	20	27.10	60	27.85	27.25	-40	3,870	-1.03%
2018/04/24	0	0.00	4	26.50	27.65	-4	3,863	-0.10%
2018/04/20	0	0.00	2	30.00	29.60	-2	3,848	-0.05%
2018/04/19	10	30.03	0	0.00	30.00	10	3,875	0.26%
2018/04/18	0	0.00	4	29.46	29.50	-4	3,958	-0.10%
2018/04/16	0	0.00	11	30.83	31.05	-11	3,917	-0.28%
2018/04/13	2	30.50	1	30.70	30.60	1	3,914	0.03%
2018/04/10	1	31.80	0	0.00	31.50	1	3,835	0.03%
2018/03/30	2	35.00	13	34.45	33.70	-11	3,724	-0.30%
2018/03/29	5	34.36	4	34.68	35.70	1	3,609	0.03%
2018/03/27	6	32.60	0	0.00	32.70	6	3,386	0.18%
2018/03/26	7	31.00	0	0.00	31.00	7	3,293	0.21%
2018/03/22	0	0.00	1	32.10	32.00	-1	3,247	-0.03%
2018/03/20	1	32.15	1	31.85	31.70	0	3,160	0.00%
2018/03/16	1	31.50	0	0.00	31.50	1	3,056	0.03%
2018/03/14	40	33.15	41	32.65	33.00	-1	2,939	-0.03%
2018/03/13	2	34.15	0	0.00	33.90	2	2,857	0.07%
2018/03/12	24	33.48	16	33.06	34.50	8	2,799	0.29%
2018/03/09	5	34.30	15	33.98	34.40	-10	2,570	-0.39%
2018/03/08	0	0.00	2	34.50	34.30	-2	2,367	-0.08%
2018/03/07	4	33.55	9	32.65	31.90	-5	2,037	-0.25%
2018/03/06	15	33.16	3	33.08	33.20	12	1,914	0.63%
2018/03/05	2	31.68	75	31.47	32.65	-73	1,688	-4.32%
2018/03/02	0	0.00	1	30.50	29.90	-1	1,423	-0.07%
2018/03/01	1	29.45	6	30.40	30.40	-5	1,289	-0.39%
2018/02/23	0	0.00	5	27.25	27.30	-5	1,141	-0.44%
2018/02/09	6	24.91	0	0.00	25.10	6	1,123	0.53%
2018/02/07	2	25.80	0	0.00	25.55	2	1,143	0.17%
2018/02/06	0	0.00	5	26.05	25.40	-5	1,152	-0.43%
2018/02/05	0	0.00	9	26.40	26.60	-9	1,133	-0.79%
2018/01/30	0	0.00	2	26.40	26.45	-2	1,263	-0.16%
2018/01/29	5	26.40	0	0.00	26.40	5	1,255	0.40%
2018/01/25	1	26.00	1	26.00	25.90	0	1,277	0.00%
2018/01/19	0	0.00	1	26.55	26.40	-1	1,446	-0.07%
2018/01/17	0	0.00	2	26.90	27.05	-2	1,779	-0.11%
2018/01/16	1	27.05	0	0.00	27.20	1	1,762	0.06%
2018/01/15	1	27.80	0	0.00	27.70	1	1,735	0.06%
2018/01/12	2	28.20	7	27.83	27.65	-5	1,710	-0.29%
2018/01/08	2	26.50	0	0.00	26.40	2	1,601	0.12%
2018/01/04	2	26.70	0	0.00	26.60	2	1,586	0.13%
2018/01/03	14	26.95	0	0.00	26.90	14	1,579	0.89%
2018/01/02	0	0.00	1	27.20	27.25	-1	1,559	-0.06%