南電 (8046)-元大-蘆洲中正券商分點個股進出

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
186.0
漲跌
▲1.0
漲幅
+0.54%
成交量
1,734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-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	183.50	0	0.00	186.00	0	2,866	0.00%
2024/05/06	2	182.00	2	183.25	185.00	0	2,875	0.00%
2024/05/03	2.1	184.74	2	185.75	184.50	0.1	2,850	0.00%
2024/05/02	0	185.00	1	184.00	182.50	-1	2,859	-0.03%
2024/04/30	2	188.50	1	189.00	187.00	1	2,855	0.03%
2024/04/29	3	189.33	1.1	189.50	190.50	2	2,864	0.07%
2024/04/26	0	0.00	4	189.25	188.00	-4	2,872	-0.14%
2024/04/25	6	189.33	2.9	189.00	188.00	3.1	2,880	0.11%
2024/04/24	4.1	190.43	10.1	193.07	194.50	-6.1	2,849	-0.21%
2024/04/23	9.1	182.69	6	183.75	185.00	3.1	2,742	0.11%
2024/04/22	1	176.00	5	172.80	174.50	-4	2,657	-0.15%
2024/04/19	6.2	173.24	8.2	173.69	171.50	-1.9	2,634	-0.07%
2024/04/18	8	179.94	2.1	180.02	179.00	5.9	2,557	0.23%
2024/04/17	4	181.63	1.3	182.60	181.50	2.8	2,527	0.11%
2024/04/16	2	183.51	0	0.00	185.00	2	2,493	0.08%
2024/04/15	2	193.00	1	191.50	190.50	1	2,500	0.04%
2024/04/12	2	199.25	1	200.00	199.00	1	2,528	0.04%
2024/04/11	3	200.50	0.1	202.50	199.50	2.9	2,601	0.11%
2024/04/10	2	204.75	1.4	207.14	203.00	0.6	2,740	0.02%
2024/04/08	0	0.00	1	207.50	206.50	-1	2,794	-0.04%
2024/04/03	1	209.00	1	206.50	209.00	0	2,805	0.00%
2024/04/02	0	0.00	199	208.50	208.00	-199	2,809	-7.08%	大賣/鉅額交易
2024/04/01	4	208.63	49	208.96	209.50	-45	2,812	-1.60%
2024/03/29	1	200.50	3	200.33	200.50	-2	2,785	-0.07%
2024/03/28	3	199.17	3	199.00	198.00	0	2,778	0.00%
2024/03/27	3	203.00	0	0.00	202.00	3	2,823	0.11%
2024/03/26	3	204.33	3.4	208.61	204.00	-0.4	2,872	-0.01%
2024/03/25	1	209.00	14	208.61	208.50	-13	2,937	-0.44%
2024/03/22	1	211.00	45	211.50	211.00	-44	2,996	-1.47%
2024/03/21	1	215.00	1	214.00	212.00	0	3,036	0.00%
2024/03/20	0	0.00	69	212.83	212.50	-69	3,096	-2.23%
2024/03/19	0	209.50	0	0.00	211.50	0	3,104	0.00%
2024/03/18	1	204.00	4	209.00	211.00	-3	3,115	-0.10%
2024/03/15	2.1	201.79	5	201.50	202.00	-2.9	3,110	-0.09%
2024/03/13	0	0.00	7	207.21	203.00	-7	3,126	-0.22%
2024/03/12	10	208.00	1	208.00	209.00	9	3,128	0.29%
2024/03/11	1	208.00	0.1	207.50	207.50	1	3,199	0.03%
2024/03/08	1.1	206.50	43.7	205.79	206.50	-42.6	3,322	-1.28%
2024/03/07	3	204.67	2.2	204.83	203.50	0.9	3,378	0.03%
2024/03/06	2.1	207.21	0	0.00	206.00	2.1	3,388	0.06%
2024/03/05	0	211.50	1.6	212.25	210.00	-1.6	3,400	-0.05%
2024/03/04	33	210.09	31.3	209.07	209.00	1.7	3,442	0.05%
2024/03/01	60	211.50	1	214.00	210.50	59	3,459	1.71%
2024/02/29	2.1	208.95	0	0.00	211.50	2.1	3,458	0.06%
2024/02/27	56.2	210.72	4.1	216.85	210.50	52.1	3,424	1.52%
2024/02/26	0	0.00	2	220.25	221.00	-2	3,357	-0.06%
2024/02/23	3.1	223.79	0.1	224.50	221.50	3	3,390	0.09%
2024/02/22	7	225.36	0	0.00	225.00	7	3,425	0.20%
2024/02/21	2	228.00	0.1	228.50	228.00	1.9	3,411	0.06%
2024/02/20	0	0.00	2	231.00	229.50	-2	3,414	-0.06%
2024/02/19	4	230.88	3.3	231.50	230.50	0.7	3,454	0.02%
2024/02/16	2.4	225.83	0.1	226.00	228.00	2.3	3,462	0.07%
2024/02/15	5	221.40	2	224.50	224.50	3	3,465	0.09%
2024/02/02	1	227.50	3.1	227.01	227.50	-2.1	3,491	-0.06%
2024/02/01	2	225.25	0	0.00	226.50	2	3,533	0.06%
2024/01/31	0	0.00	1	228.00	227.00	-1	3,579	-0.03%
2024/01/30	2.1	229.52	2	227.00	227.00	0.1	3,603	0.00%
2024/01/29	1	225.00	1	228.00	228.00	0	3,628	0.00%
2024/01/26	0	0.00	1	224.50	225.00	-1	3,738	-0.03%
2024/01/25	1.1	225.45	1.3	225.50	224.50	-0.2	3,778	-0.01%
2024/01/24	0	226.00	0	0.00	225.50	0	3,781	0.00%
2024/01/23	4	227.63	1	227.00	227.50	3	3,825	0.08%
2024/01/22	0	226.50	0	0.00	225.00	0	3,827	0.00%
2024/01/19	1.1	221.14	5.1	221.51	221.50	-4	3,865	-0.10%
2024/01/18	1.1	217.55	0	0.00	216.50	1.1	3,906	0.03%
2024/01/17	0.1	220.00	0	0.00	218.50	0.1	3,917	0.00%
2024/01/15	1.1	225.55	0	0.00	224.00	1.1	3,890	0.03%
2024/01/12	0	0.00	1.1	229.50	229.00	-1.1	3,882	-0.03%
2024/01/11	1.1	226.10	1	227.00	228.00	0.1	3,931	0.00%
2024/01/10	1	225.02	1	225.00	225.50	0	3,980	0.00%
2024/01/09	2.1	226.76	1	226.00	226.00	1.1	3,991	0.03%
2024/01/08	1	225.01	0	0.00	224.50	1	3,978	0.03%
2024/01/05	6.1	228.99	16	228.47	227.00	-9.9	3,914	-0.25%
2024/01/04	22.6	233.44	2	231.75	231.00	20.6	3,860	0.53%
2024/01/03	1.2	244.46	0	0.00	243.00	1.2	3,772	0.03%
2024/01/02	0	250.00	5	252.00	250.00	-5	3,822	-0.13%
2023/12/29	0	249.83	35	251.00	251.50	-35	3,818	-0.92%
2023/12/28	7	247.78	0	0.00	248.00	7	3,827	0.18%
2023/12/27	0	0.00	0	249.00	250.00	0	3,836	0.00%
2023/12/26	1.5	248.83	3	248.00	247.50	-1.5	3,883	-0.04%
2023/12/25	0	0.00	1	245.00	246.00	-1	3,936	-0.03%
2023/12/22	2	241.50	1	244.50	241.50	1	3,974	0.03%
2023/12/21	2	244.50	0	0.00	244.50	2	3,952	0.05%
2023/12/19	5	245.00	0	0.00	244.50	5	3,977	0.13%
2023/12/18	2	248.00	1	249.00	251.50	1	3,974	0.03%
2023/12/15	0	0.00	3	255.17	252.50	-3	4,052	-0.07%
2023/12/14	0	250.00	0	0.00	252.00	0	4,078	0.00%
2023/12/12	1.1	249.09	0	0.00	248.00	1.1	4,381	0.03%
2023/12/08	0	0.00	3.1	250.48	250.00	-3.1	4,443	-0.07%
2023/12/07	2	248.50	0.1	249.00	247.00	1.9	4,529	0.04%
2023/12/06	3	252.50	1	250.50	249.00	2	4,527	0.04%
2023/12/05	1	253.50	2	253.00	252.50	-1	4,476	-0.02%
2023/12/04	4	242.00	45	245.52	250.50	-41	4,364	-0.94%
2023/12/01	3	244.83	3	248.33	249.50	0	4,269	0.00%
2023/11/30	4	250.37	2.1	248.49	248.00	1.9	4,251	0.04%
2023/11/29	1	249.00	1.3	247.81	251.00	-0.3	4,252	-0.01%
2023/11/28	1	241.50	2	242.50	245.00	-1	4,208	-0.02%
2023/11/27	0	0.00	17	238.85	239.00	-17	4,170	-0.41%
2023/11/24	1	238.50	2.2	239.25	238.00	-1.2	4,195	-0.03%
2023/11/22	1.1	237.55	0	239.33	237.00	1.1	4,265	0.03%
2023/11/21	6.2	242.60	7	241.86	242.50	-0.8	4,264	-0.02%
2023/11/20	0	0.00	8.1	239.06	239.00	-8.1	4,280	-0.19%
2023/11/17	11	236.96	2	237.00	237.00	9	4,269	0.21%
2023/11/16	4	235.52	3	237.67	238.50	1	4,271	0.02%
2023/11/15	2.1	236.02	2	235.75	235.50	0.1	4,240	0.00%
2023/11/14	20.1	230.51	0	0.00	230.50	20.1	4,201	0.48%
2023/11/13	1.1	233.45	2	231.50	230.50	-0.9	4,221	-0.02%
2023/11/10	51.1	223.53	5	224.00	228.00	46.1	4,226	1.09%
2023/11/09	24.1	228.56	1.1	229.05	227.50	23.1	4,200	0.55%
2023/11/08	15.2	231.11	0	0.00	231.00	15.2	4,201	0.36%
2023/11/07	16	232.47	0	0.00	232.50	16	4,181	0.38%
2023/11/06	0.1	237.25	0	0.00	237.00	0.1	4,201	0.00%
2023/11/03	69.1	234.54	24	233.48	232.50	45.1	4,199	1.07%
2023/11/02	4	243.25	3.1	244.98	243.00	1	4,130	0.02%
2023/10/31	1.2	237.16	1	237.00	236.00	0.2	4,181	0.00%
2023/10/30	16	232.00	0	0.00	232.00	16	4,263	0.38%
2023/10/26	115.2	229.63	2	229.25	229.00	113.2	4,322	2.62%	大買/鉅額交易
2023/10/24	32	235.84	0	0.00	238.00	32	4,327	0.74%
2023/10/23	10	238.50	2	237.50	237.00	8	4,353	0.18%
2023/10/20	2.1	237.51	13.1	237.97	239.50	-11.1	4,398	-0.25%
2023/10/19	3	246.67	0.4	242.00	242.50	2.6	4,421	0.06%
2023/10/18	20	250.70	12	251.79	250.50	8	4,439	0.18%
2023/10/17	0	0.00	10.3	255.77	255.50	-10.3	4,458	-0.23%
2023/10/16	9	252.61	1	253.00	253.00	8	4,580	0.17%
2023/10/13	20	258.20	0	0.00	257.00	20	4,789	0.42%
2023/10/12	0.3	257.00	0	0.00	256.50	0.3	4,835	0.01%
2023/10/11	0	0.00	4.2	257.43	260.00	-4.2	4,923	-0.08%
2023/10/06	3.2	254.30	3	257.00	251.50	0.2	5,040	0.00%
2023/10/05	1	263.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	1	263.00	0	0.00	264.00	1	5,058	0.02%
2023/10/03	0	0.00	0.1	263.00	262.00	-0.1	5,070	0.00%
2023/10/02	1	268.00	40	269.69	267.50	-39	5,179	-0.75%
2023/09/28	13	267.77	13	269.62	266.50	0	5,182	0.00%
2023/09/27	1.1	262.05	0	0.00	265.00	1.1	5,166	0.02%
2023/09/26	1	267.00	0	264.00	263.00	1	5,193	0.02%
2023/09/22	0	0.00	1	266.87	267.00	-1	5,138	-0.02%
2023/09/21	0	0.00	0	262.50	263.50	0	5,088	0.00%
2023/09/20	7.4	266.73	3	261.83	260.50	4.4	5,100	0.09%
2023/09/19	0.2	273.34	0	273.00	271.00	0.1	5,047	0.00%
2023/09/18	17	272.59	2	271.75	272.50	15	4,983	0.30%
2023/09/15	4.1	269.48	21.4	267.95	272.00	-17.4	4,889	-0.36%
2023/09/14	6	257.00	12	261.17	259.00	-6	4,683	-0.13%
2023/09/13	1	258.50	1	257.00	257.50	0	4,665	0.00%
2023/09/12	18	258.78	9	253.13	260.50	9	4,689	0.19%
2023/09/08	1	247.50	1	250.00	249.00	0	4,791	0.00%
2023/09/04	0	0.00	6.3	248.25	250.00	-6.3	5,054	-0.12%
2023/08/30	9	243.83	2	244.50	243.00	7	5,299	0.13%
2023/08/29	1	243.50	0	0.00	244.00	1	5,405	0.02%
2023/08/28	0.2	238.00	0	0.00	236.50	0.2	5,416	0.00%
2023/08/24	0.1	233.50	0	0.00	239.50	0.1	5,579	0.00%
2023/08/23	0	0.00	1	231.50	230.50	-1	5,698	-0.02%
2023/08/22	7	229.50	8	229.94	229.50	-1	5,872	-0.02%
2023/08/21	2.1	228.51	0	0.00	228.00	2.1	6,151	0.03%
2023/08/18	11	233.55	2	232.00	231.00	9	6,247	0.14%
2023/08/17	2	232.26	3	236.50	236.50	-1	6,326	-0.02%
2023/08/16	2	236.75	2	235.25	236.00	0	6,441	0.00%
2023/08/15	4	235.13	3	235.00	236.50	1	6,553	0.02%
2023/08/14	61.1	231.05	1.2	231.93	232.00	59.9	6,639	0.90%
2023/08/11	1	241.00	0	0.00	238.50	1	6,726	0.01%
2023/08/10	7.4	241.55	1.1	238.69	238.50	6.3	6,828	0.09%
2023/08/08	34	249.01	31	245.47	245.00	3	6,867	0.04%
2023/08/07	3.1	251.68	3	251.50	250.50	0.1	6,877	0.00%
2023/08/04	0	0.00	1	248.00	252.50	-1	6,923	-0.01%
2023/08/02	2	253.75	1	255.48	251.50	1	7,040	0.01%
2023/08/01	5	249.80	2	255.00	249.50	3	7,091	0.04%
2023/07/31	1	252.39	2	247.50	248.00	-1	7,135	-0.01%
2023/07/28	1	250.50	1	252.50	254.50	0	7,229	0.00%
2023/07/27	2.1	250.03	4	250.00	250.00	-1.9	7,271	-0.03%
2023/07/26	3	256.01	2	254.50	254.50	1	7,344	0.01%
2023/07/25	3.3	259.93	2	260.25	258.00	1.3	7,480	0.02%
2023/07/24	2.1	261.76	2	264.25	261.50	0.1	7,518	0.00%
2023/07/21	4.1	259.89	9.3	258.32	258.00	-5.2	7,599	-0.07%
2023/07/20	1.2	269.74	1.1	273.11	267.00	0	7,689	0.00%
2023/07/19	13.1	270.56	8	269.63	266.50	5.1	7,723	0.07%
2023/07/18	7.1	272.79	17.1	275.24	275.50	-10.1	7,678	-0.13%
2023/07/17	0.1	263.00	0	0.00	262.50	0.1	7,491	0.00%
2023/07/14	3.5	267.93	9.3	267.83	266.00	-5.8	7,540	-0.08%
2023/07/13	1.3	267.98	3.2	263.07	264.50	-1.9	7,468	-0.03%
2023/07/12	4.2	250.01	1	254.00	254.50	3.2	7,352	0.04%
2023/07/11	2.2	246.53	2	247.25	247.00	0.2	7,336	0.00%
2023/07/10	3.1	245.88	1	243.50	243.50	2.1	7,441	0.03%
2023/07/07	2.3	249.62	2	246.52	246.50	0.3	7,447	0.00%
2023/07/06	4.1	256.92	0	257.50	255.50	4.1	7,352	0.06%
2023/07/05	7.1	265.31	1	262.00	261.50	6.1	7,356	0.08%
2023/07/04	2	262.75	0	0.00	262.00	2	7,334	0.03%
2023/07/03	0.2	268.00	0	0.00	270.00	0.2	7,384	0.00%
2023/06/30	2	263.00	0	0.00	264.00	2	7,531	0.03%
2023/06/29	0	263.50	0	0.00	262.50	0	7,637	0.00%
2023/06/28	6.1	267.02	3	262.17	262.00	3.1	7,679	0.04%
2023/06/27	2.1	270.53	0.8	270.00	268.50	1.3	7,779	0.02%
2023/06/26	1	277.00	0	0.00	275.00	1	7,818	0.01%
2023/06/21	0.2	280.00	0	280.00	278.00	0.1	8,025	0.00%
2023/06/20	1	279.00	1	283.00	281.50	0	8,127	0.00%
2023/06/19	2	277.51	3	278.00	278.00	-1	8,249	-0.01%
2023/06/16	3.3	278.76	1	278.50	279.50	2.3	8,322	0.03%
2023/06/15	5.3	282.56	3.1	285.44	281.00	2.3	8,296	0.03%
2023/06/14	5.1	294.11	1	294.00	293.50	4	8,249	0.05%
2023/06/13	1.4	290.01	29.5	291.71	293.00	-28.1	8,253	-0.34%
2023/06/12	2	284.25	0	286.25	286.00	2	8,243	0.02%
2023/06/09	14.1	284.57	0.6	284.50	284.50	13.5	8,308	0.16%
2023/06/08	15.6	282.30	1	280.51	282.00	14.6	8,401	0.17%
2023/06/07	4.2	292.88	8.5	290.09	290.00	-4.3	8,463	-0.05%
2023/06/06	6.1	297.74	2	298.00	296.50	4.1	8,514	0.05%
2023/06/05	1.2	304.33	3	305.67	305.00	-1.8	8,504	-0.02%
2023/06/02	3	303.50	4.8	303.92	308.00	-1.8	8,495	-0.02%
2023/06/01	2	299.50	0	0.00	298.50	2	8,464	0.02%
2023/05/31	2.2	301.50	8	297.44	303.00	-5.8	8,667	-0.07%
2023/05/30	7.6	295.46	8	295.00	294.00	-0.5	8,725	-0.01%
2023/05/29	10.1	300.53	4	300.50	302.50	6.1	8,686	0.07%
2023/05/26	8	305.63	2	303.00	303.00	6	8,597	0.07%
2023/05/25	12	303.54	116.6	301.88	302.50	-104.6	8,464	-1.24%	大賣/鉅額交易
2023/05/24	2.3	290.43	28	289.95	292.00	-25.7	8,223	-0.31%
2023/05/23	11.1	285.04	6	285.58	289.00	5.1	8,138	0.06%
2023/05/22	4.1	283.89	4.6	283.15	281.50	-0.6	8,079	-0.01%
2023/05/19	2	290.00	16	291.91	293.00	-14	7,965	-0.18%
2023/05/18	4	289.00	3	289.65	285.50	1	7,929	0.01%
2023/05/17	4	288.25	23	290.93	286.50	-19	7,927	-0.24%
2023/05/16	1.1	289.10	31	290.03	288.50	-30	7,854	-0.38%
2023/05/15	2	284.72	3	281.33	281.00	-1	7,773	-0.01%
2023/05/12	2.3	283.17	23	284.13	287.00	-20.8	7,789	-0.27%
2023/05/11	4	283.10	1	281.45	278.00	3	7,758	0.04%
2023/05/10	1	283.00	3	283.50	282.50	-2	7,761	-0.03%
2023/05/09	4.1	285.50	27.1	285.85	287.50	-23	7,767	-0.30%
2023/05/08	3.3	282.96	6	282.42	281.00	-2.8	7,773	-0.04%
2023/05/05	2	273.00	4	276.13	277.50	-2	7,758	-0.03%
2023/05/04	3	269.33	5	270.30	272.50	-2	7,857	-0.03%
2023/05/03	3	277.83	1.1	277.79	276.00	2	7,900	0.02%
2023/05/02	1	273.00	3	276.83	277.50	-2	7,915	-0.03%
2023/04/28	3	275.17	4	274.49	274.50	-1	7,942	-0.01%
2023/04/27	1	268.50	1	265.00	266.50	0	7,815	0.00%
2023/04/26	0	0.00	55	264.05	269.00	-55	7,812	-0.70%
2023/04/25	6.1	266.47	2.1	263.24	258.00	3.9	7,838	0.05%
2023/04/24	0	0.00	31	264.60	268.50	-31	7,743	-0.40%
2023/04/21	3	261.00	39	259.15	260.00	-36	7,734	-0.47%
2023/04/20	4	256.63	0	0.00	255.00	4	7,732	0.05%
2023/04/19	5.1	258.41	3	257.17	254.00	2	7,858	0.03%
2023/04/18	2.1	263.74	0	0.00	263.00	2.1	7,907	0.03%
2023/04/17	2	263.50	0	0.00	264.50	2	8,079	0.02%
2023/04/14	1	264.50	3	265.00	263.00	-2	8,253	-0.02%
2023/04/13	3	267.32	1	264.50	264.00	2	8,265	0.02%
2023/04/12	0	0.00	11	274.54	274.50	-11	8,201	-0.13%
2023/04/11	5	274.80	4	276.25	274.00	1	8,246	0.01%
2023/04/10	1	275.49	5	275.10	275.50	-4	8,270	-0.05%
2023/04/07	1	274.50	1	274.50	274.00	0	8,272	0.00%
2023/04/06	2	272.52	2.1	273.81	274.50	-0.1	8,283	0.00%
2023/03/31	2.1	284.71	3	284.68	283.00	-0.9	8,310	-0.01%
2023/03/30	2	277.77	13.1	280.46	281.00	-11.1	8,315	-0.13%
2023/03/28	6.1	276.43	2	279.00	273.50	4.1	8,836	0.05%
2023/03/27	2	281.56	3	285.33	285.50	-1	8,862	-0.01%
2023/03/24	18.8	288.43	8.4	287.59	286.50	10.4	9,014	0.12%
2023/03/23	1	277.00	53	277.58	280.50	-52	8,871	-0.59%
2023/03/22	6	275.17	3.3	276.16	275.50	2.7	8,921	0.03%
2023/03/21	0	0.00	4	267.99	269.00	-4	8,944	-0.04%
2023/03/20	1	263.00	2	265.00	262.50	-1	8,933	-0.01%
2023/03/17	1	263.00	3	262.67	261.00	-2	9,094	-0.02%
2023/03/16	1	261.00	4	259.63	259.00	-3	9,229	-0.03%
2023/03/15	1	264.00	4.9	261.75	259.50	-3.9	9,580	-0.04%
2023/03/14	1	260.50	3	261.17	260.00	-2	9,712	-0.02%
2023/03/13	2	260.75	37	265.16	266.00	-35	9,889	-0.35%
2023/03/10	10	263.45	10	267.95	260.00	0	9,931	0.00%
2023/03/09	3	266.49	37.2	268.01	266.50	-34.2	10,174	-0.34%
2023/03/08	3	262.00	35	262.49	263.00	-32	10,063	-0.32%
2023/03/07	0	259.50	6	258.08	258.50	-6	10,084	-0.06%
2023/03/06	2	260.75	17.1	261.03	261.00	-15.1	10,128	-0.15%
2023/03/03	12.1	259.29	7.1	260.89	259.00	5	10,261	0.05%
2023/03/02	4	250.62	42.8	249.15	250.50	-38.8	10,165	-0.38%
2023/03/01	14.5	238.62	6	238.50	240.50	8.5	10,116	0.08%
2023/02/24	16	237.03	2	236.00	235.00	14	10,158	0.14%
2023/02/23	5	240.90	3	243.50	243.00	2	10,183	0.02%
2023/02/22	12.1	241.38	0	0.00	240.00	12.1	10,408	0.12%
2023/02/21	1	244.00	2	246.50	247.00	-1	10,602	-0.01%
2023/02/20	16	246.38	1	246.00	244.00	15	10,845	0.14%
2023/02/17	1.1	245.91	3	245.50	245.50	-1.9	11,153	-0.02%
2023/02/16	22.2	245.56	24	246.73	247.50	-1.8	11,793	-0.02%
2023/02/15	0	0.00	26	242.57	244.00	-26	11,900	-0.22%
2023/02/14	5.4	237.62	1	241.00	238.50	4.4	11,952	0.04%
2023/02/10	4	237.75	25	237.00	237.00	-21	12,572	-0.17%
2023/02/09	4	242.25	0	243.00	243.00	4	12,694	0.03%
2023/02/08	3	245.33	30.1	244.43	244.00	-27.1	12,976	-0.21%
2023/02/07	0	0.00	10	245.00	244.00	-10	13,058	-0.08%
2023/02/06	25.1	240.10	4	240.75	239.00	21.1	13,207	0.16%
2023/02/03	61.2	255.00	2.9	257.35	255.00	58.4	13,161	0.44%
2023/02/02	3	259.83	59	263.14	264.50	-56	13,207	-0.42%
2023/02/01	18	252.39	4.1	254.38	255.50	14	13,225	0.11%
2023/01/31	2	246.46	0	0.00	243.00	2	13,197	0.02%
2023/01/30	28	243.43	11.1	244.94	246.00	16.9	13,404	0.13%
2023/01/17	2	232.75	0.1	234.91	234.50	1.9	13,495	0.01%
2023/01/16	3.1	232.18	2	234.00	233.00	1.1	13,839	0.01%
2023/01/13	6	234.75	2	232.50	230.00	4	14,000	0.03%
2023/01/11	32	235.53	3.1	234.23	234.00	28.9	14,447	0.20%
2023/01/10	4	232.75	3	233.83	236.50	1	14,660	0.01%
2023/01/09	5	233.90	6.2	235.34	236.00	-1.2	14,843	-0.01%
2023/01/06	4.1	223.21	6	225.42	227.50	-1.9	14,819	-0.01%
2023/01/05	5	219.50	2	219.75	219.50	3	14,815	0.02%
2023/01/04	87.3	223.20	8	222.81	223.00	79.3	14,728	0.54%
2023/01/03	0	0.00	11	232.00	233.00	-11	14,662	-0.08%
2022/12/30	32	231.81	75	228.27	227.00	-43	14,732	-0.29%
2022/12/29	1	231.00	3	228.17	231.00	-2	14,768	-0.01%
2022/12/28	6	234.67	1	236.00	231.50	5	14,913	0.03%
2022/12/27	0	0.00	10	238.50	238.00	-10	15,074	-0.07%
2022/12/26	1	237.50	0	0.00	237.00	1	15,149	0.01%
2022/12/23	24	238.34	20	242.53	242.00	4	15,276	0.03%
2022/12/22	47	238.16	52	237.52	243.00	-5	15,283	-0.03%
2022/12/21	16	236.13	25	236.14	237.00	-9	15,279	-0.06%
2022/12/20	107.1	244.55	14	240.36	241.50	93.1	15,189	0.61%	大買/
2022/12/19	13.1	258.18	10	258.50	257.00	3.1	14,930	0.02%
2022/12/16	122.1	263.58	65.2	260.46	260.00	56.9	14,855	0.38%	大買/
2022/12/15	35	273.24	1	271.50	274.00	34	14,757	0.23%
2022/12/14	17	273.68	3	272.33	274.00	14	14,743	0.09%
2022/12/13	40.1	271.91	6.2	276.60	270.00	33.9	14,790	0.23%
2022/12/12	13.1	278.89	0	0.00	281.00	13.1	14,675	0.09%
2022/12/09	38.1	284.80	12.1	280.81	281.50	26	14,751	0.18%
2022/12/08	8.2	283.16	6.1	281.05	287.00	2.1	14,641	0.01%
2022/12/07	114.1	287.88	90	279.69	278.50	24.1	14,622	0.16%	大買/
2022/12/06	20.1	310.24	13.1	307.75	304.50	6.9	14,293	0.05%
2022/12/05	8.1	309.50	33.1	309.07	310.50	-25	14,155	-0.18%
2022/12/02	10	291.55	3	292.67	295.50	7	13,957	0.05%
2022/12/01	3	286.50	25.1	285.99	286.50	-22.1	13,977	-0.16%
2022/11/30	9	267.39	7	269.43	269.50	2	13,656	0.01%
2022/11/29	14	267.86	6	268.00	267.00	8	13,768	0.06%
2022/11/28	9.1	269.71	5	271.90	273.00	4.1	13,889	0.03%
2022/11/25	10	274.60	4	274.51	271.00	6	14,066	0.04%
2022/11/24	0	0.00	19	266.05	270.00	-19	13,891	-0.14%
2022/11/23	14	262.72	13	260.35	259.00	1	13,814	0.01%
2022/11/22	14	260.93	9	261.61	262.00	5	13,857	0.04%
2022/11/21	6	258.58	18	261.69	261.00	-12	13,867	-0.09%
2022/11/18	40	262.81	22.2	258.15	258.00	17.8	13,855	0.13%
2022/11/17	21	270.50	18	268.81	267.50	3	13,777	0.02%
2022/11/16	24	267.92	23.1	270.80	272.50	0.9	13,810	0.01%
2022/11/15	18	264.39	19.1	266.26	270.50	-1.1	13,909	-0.01%
2022/11/14	32.1	263.12	55	265.69	263.00	-22.9	13,834	-0.17%
2022/11/11	0	0.00	12.1	256.50	256.50	-12.1	13,368	-0.09%
2022/11/10	8.1	232.32	25	233.90	233.50	-17	13,309	-0.13%
2022/11/09	28	231.84	29.1	229.60	234.50	-1.1	13,340	-0.01%
2022/11/08	16	223.15	18	220.19	219.00	-2	13,260	-0.01%
2022/11/07	80	216.61	64.1	214.82	214.50	15.9	13,156	0.12%
2022/11/04	37	212.08	34	216.69	217.00	3	13,147	0.02%
2022/11/03	8	213.81	2.1	216.02	217.00	5.9	12,958	0.05%
2022/11/02	66.2	213.06	14.1	211.46	217.50	52.1	12,985	0.40%
2022/11/01	6	209.50	6.4	208.70	208.50	-0.4	12,849	0.00%
2022/10/31	21.2	208.65	3	212.33	211.50	18.1	12,874	0.14%
2022/10/28	24.2	208.88	12	207.38	208.50	12.2	12,879	0.09%
2022/10/27	7	203.36	8.2	203.39	207.00	-1.2	12,750	-0.01%
2022/10/26	16	201.47	13	199.35	199.50	3	12,741	0.02%
2022/10/25	2	209.23	33	206.86	207.00	-31	12,665	-0.24%
2022/10/24	8	207.44	40	207.76	207.50	-32	12,654	-0.25%
2022/10/21	35	201.77	12	199.04	195.00	23	12,710	0.18%
2022/10/20	16.1	199.52	10	197.90	199.50	6.1	12,735	0.05%
2022/10/19	8.1	206.19	19.1	205.01	205.00	-11	12,665	-0.09%
2022/10/18	8.1	198.42	8	200.50	201.00	0	12,497	0.00%
2022/10/17	20	191.05	17	193.91	195.00	3	12,474	0.02%
2022/10/14	4	191.25	3	193.66	195.50	1	12,509	0.01%
2022/10/13	7	182.08	16	183.72	178.00	-9	12,619	-0.07%
2022/10/12	0	0.00	18.1	190.78	189.00	-18.1	12,571	-0.14%
2022/10/11	3.2	189.74	25	189.28	187.50	-21.8	12,616	-0.17%
2022/10/07	17	203.12	1	205.06	204.00	16	12,604	0.13%
2022/10/06	4.1	199.40	7	203.57	207.00	-2.9	12,628	-0.02%
2022/10/05	35.1	202.46	18	201.97	200.50	17.1	12,668	0.13%
2022/10/04	16	196.66	18	197.86	198.00	-2	12,570	-0.02%
2022/10/03	0	0.00	10	185.55	188.50	-10	12,519	-0.08%
2022/09/30	3	186.33	5	185.80	189.00	-2	12,630	-0.02%
2022/09/29	46	187.01	26.8	186.73	186.00	19.2	12,684	0.15%
2022/09/28	1	190.00	1	190.00	187.00	0	12,715	0.00%
2022/09/27	16.1	195.71	5	198.30	200.00	11.1	12,759	0.09%
2022/09/26	3.2	198.67	14.7	196.92	193.00	-11.6	12,737	-0.09%
2022/09/23	1	206.50	43.9	207.09	205.00	-42.9	12,722	-0.34%
2022/09/22	56.1	209.63	2	209.50	207.00	54.1	12,698	0.43%
2022/09/21	11.3	216.08	0	0.00	216.00	11.3	12,641	0.09%
2022/09/20	69.6	218.99	10	219.60	220.50	59.6	12,644	0.47%
2022/09/19	1	224.47	3	223.83	222.00	-2	12,513	-0.02%
2022/09/16	37.4	222.00	94.5	223.97	221.50	-57.1	12,492	-0.46%
2022/09/15	3	231.33	5	229.50	228.00	-2	12,403	-0.02%
2022/09/14	6.5	227.91	2.1	231.71	229.50	4.5	12,408	0.04%
2022/09/13	25.1	241.64	3	249.50	240.00	22.1	12,285	0.18%
2022/09/12	4	246.50	14	248.00	246.50	-10	12,262	-0.08%
2022/09/08	4.1	241.83	5	244.80	242.00	-0.9	12,336	-0.01%
2022/09/07	13.1	242.08	31.4	244.15	242.00	-18.3	12,397	-0.15%
2022/09/06	4.2	250.90	10	253.35	250.50	-5.8	12,319	-0.05%
2022/09/05	18.1	249.47	18	251.39	247.50	0.1	12,305	0.00%
2022/09/02	38.1	243.87	5	246.80	243.00	33.1	12,206	0.27%
2022/09/01	37	248.75	7.1	248.05	244.50	30	12,032	0.25%
2022/08/31	4.4	269.32	3	266.50	270.50	1.4	11,794	0.01%
2022/08/30	6.1	266.75	3	267.67	267.50	3.1	11,767	0.03%
2022/08/29	14	263.25	22	264.25	266.50	-8	11,715	-0.07%
2022/08/26	9	280.22	38.2	283.07	278.00	-29.2	11,605	-0.25%
2022/08/25	7.1	275.07	4	276.37	276.00	3.1	11,562	0.03%
2022/08/24	13	271.42	9.1	270.51	270.00	3.9	11,603	0.03%
2022/08/23	28.4	279.44	39	278.95	274.00	-10.7	11,453	-0.09%
2022/08/22	56.1	294.43	29.1	294.93	288.00	27	11,245	0.24%
2022/08/19	39	291.62	38.1	287.76	295.00	0.9	10,925	0.01%
2022/08/18	16.2	273.24	15.1	277.65	281.50	1.1	10,763	0.01%
2022/08/17	8	279.00	9.1	278.95	278.00	-1.1	10,705	-0.01%
2022/08/16	20	280.80	26.1	279.25	277.00	-6	10,591	-0.06%
2022/08/15	162.1	279.69	23	278.90	282.00	139.1	10,432	1.33%	大買/鉅額交易
2022/08/12	6.2	258.62	18	260.34	261.50	-11.8	10,094	-0.12%
2022/08/11	17	255.47	48	255.39	254.00	-31	9,930	-0.31%
2022/08/10	8	250.00	12	251.04	245.50	-4	9,778	-0.04%
2022/08/09	10.2	249.59	7	248.50	249.00	3.2	9,654	0.03%
2022/08/08	15	242.17	13	243.81	246.50	2	9,525	0.02%
2022/08/05	11	245.55	141	244.51	244.00	-130	9,468	-1.37%	大賣/鉅額交易
2022/08/04	12.1	235.87	24	236.58	234.50	-12	9,353	-0.13%
2022/08/03	13	236.23	11	234.32	234.00	2	9,176	0.02%
2022/08/02	15	236.07	2	238.00	238.00	13	9,128	0.14%
2022/08/01	9	238.33	19	238.68	243.50	-10	8,992	-0.11%
2022/07/29	34	242.62	32	242.47	240.50	2	8,840	0.02%
2022/07/28	109.1	243.59	23	244.30	238.50	86.1	8,673	0.99%	大買/
2022/07/27	19	260.62	37.3	260.47	263.50	-18.3	8,248	-0.22%
2022/07/26	8.2	260.78	11.3	265.03	254.50	-3.1	7,993	-0.04%
2022/07/25	19.1	275.44	9	276.17	272.00	10.1	7,811	0.13%
2022/07/22	28.4	281.78	20	283.88	278.50	8.3	7,679	0.11%
2022/07/21	29	276.98	22.1	278.47	282.00	6.9	7,498	0.09%
2022/07/20	14	266.96	39.8	265.21	266.50	-25.8	7,230	-0.36%
2022/07/19	22.1	255.52	15	257.00	253.00	7.1	7,063	0.10%
2022/07/18	83.2	262.17	27.2	261.55	259.00	55.9	7,012	0.80%
2022/07/15	12.1	247.43	13.2	251.95	253.50	-1.1	6,872	-0.02%
2022/07/14	13	240.88	17	245.20	247.00	-4	6,744	-0.06%
2022/07/13	70.4	246.08	4	249.63	242.00	66.4	6,583	1.01%
2022/07/12	17	239.35	28	241.84	238.50	-11	6,465	-0.17%
2022/07/11	25	254.54	4	250.38	248.50	21	6,373	0.33%
2022/07/08	34	258.51	42.2	261.11	262.00	-8.2	6,216	-0.13%
2022/07/07	24	250.83	17	249.01	251.50	7	5,992	0.12%
2022/07/06	26	246.22	22	247.73	243.00	4	5,833	0.07%
2022/07/05	14	244.57	4.1	247.36	247.00	10	5,761	0.17%
2022/07/04	0.2	247.53	6.1	249.47	244.00	-5.9	5,570	-0.11%
2022/07/01	9.1	258.41	6.1	252.13	244.00	3	5,428	0.06%
2022/06/30	11.1	266.88	13	264.00	260.50	-1.9	5,294	-0.04%
2022/06/29	9.1	274.22	1.1	282.13	273.50	8	5,213	0.15%
2022/06/28	10	293.80	2	299.75	289.50	8	5,134	0.16%
2022/06/27	1	308.50	15.4	301.15	312.50	-14.4	5,099	-0.28%
2022/06/24	1	285.04	8	291.69	284.50	-7	5,038	-0.14%
2022/06/23	9	290.11	5	290.30	286.50	4	4,981	0.08%
2022/06/22	22.1	299.18	5	298.60	294.00	17.1	4,931	0.35%
2022/06/21	0	0.00	25.1	309.34	314.00	-25.1	4,846	-0.52%
2022/06/20	9	304.11	3.1	304.08	299.00	6	4,812	0.12%
2022/06/17	9	313.99	4	316.75	316.00	5	4,736	0.11%
2022/06/16	6.1	328.13	5.1	335.06	316.00	1	4,613	0.02%
2022/06/15	15.1	333.55	2.3	328.17	329.50	12.9	4,489	0.29%
2022/06/14	2	338.26	0	0.00	343.00	2	4,421	0.05%
2022/06/13	3	344.71	5	343.31	345.00	-2	4,377	-0.05%
2022/06/10	2.2	360.50	0.1	363.50	365.00	2.1	4,379	0.05%
2022/06/09	0	0.00	2	370.00	372.00	-2	4,350	-0.05%
2022/06/08	1	367.03	1	370.42	365.00	0	4,333	0.00%
2022/06/07	1.2	367.54	0	0.00	367.50	1.2	4,335	0.03%
2022/06/06	0	375.50	0	0.00	373.00	0	4,331	0.00%
2022/06/02	1	366.50	1	365.00	372.00	0	4,373	0.00%
2022/06/01	7.1	378.38	2	377.25	371.00	5.1	4,385	0.12%
2022/05/30	2	390.25	2	394.00	395.00	0	4,324	0.00%
2022/05/27	1	376.99	1	376.50	376.50	0	4,282	0.00%
2022/05/26	2.2	374.68	2	370.00	368.00	0.2	4,372	0.00%
2022/05/25	5	372.98	4	374.52	381.00	1	4,314	0.02%
2022/05/24	4	391.26	2	384.00	380.00	2	4,219	0.05%
2022/05/19	4	402.88	1	406.48	407.50	3	4,241	0.07%
2022/05/18	0	0.00	3	415.98	414.00	-3	4,263	-0.07%
2022/05/17	1.1	402.55	1	407.46	407.50	0.1	4,259	0.00%
2022/05/16	4	408.24	5.1	409.86	401.00	-1.1	4,301	-0.03%
2022/05/13	1.1	393.21	2	392.25	398.00	-0.9	4,277	-0.02%
2022/05/12	1	384.00	1	390.00	381.00	0	4,265	0.00%
2022/05/11	2	394.00	0	0.00	391.00	2	4,229	0.05%
2022/05/10	0	0.00	2	399.50	404.00	-2	4,228	-0.05%
2022/05/06	1	400.00	0	0.00	401.50	1	4,351	0.02%
2022/05/05	9	416.67	11	418.09	418.00	-2	4,332	-0.05%
2022/05/04	1	402.97	1	407.00	398.50	0	4,312	0.00%
2022/05/03	3.1	402.22	3	401.00	399.50	0.1	4,350	0.00%
2022/04/29	2	403.75	4.1	406.80	404.00	-2.1	4,417	-0.05%
2022/04/28	4	399.12	2	399.00	395.00	2	4,424	0.05%
2022/04/27	2	398.36	3	400.50	409.00	-1	4,415	-0.02%
2022/04/26	4	408.75	2	409.00	406.00	2	4,382	0.05%
2022/04/25	2.2	403.43	1	415.00	406.50	1.2	4,401	0.03%
2022/04/22	2.1	442.36	1	442.50	434.50	1.1	4,379	0.03%
2022/04/21	0	0.00	0	463.00	462.50	0	4,380	0.00%
2022/04/20	1	456.00	1	459.00	458.50	0	4,406	0.00%
2022/04/19	0	0.00	1	451.00	449.00	-1	4,421	-0.02%
2022/04/18	0	440.00	0	0.00	440.50	0	4,468	0.00%
2022/04/15	2	446.00	2	447.25	441.00	0	4,550	0.00%
2022/04/14	5	467.69	4	467.13	467.00	1	4,539	0.02%
2022/04/13	1	464.00	2	460.25	466.00	-1	4,553	-0.02%
2022/04/12	2	455.50	1	458.50	454.00	1	4,575	0.02%
2022/04/11	1	456.33	0	0.00	455.00	1	4,551	0.02%
2022/04/08	2	501.00	1	517.00	498.00	1	4,520	0.02%
2022/04/07	1	517.00	0.1	522.00	509.00	1	4,488	0.02%
2022/04/06	3.1	512.35	2	516.50	516.00	1.1	4,446	0.02%
2022/04/01	2	515.50	2	514.50	526.00	0	4,428	0.00%
2022/03/31	1	523.01	2	527.50	524.00	-1	4,442	-0.02%
2022/03/30	3	540.67	2.1	539.03	537.00	0.9	4,433	0.02%
2022/03/29	1	515.00	1	520.00	522.00	0	4,437	0.00%
2022/03/25	1	515.00	1	520.00	518.00	0	4,437	0.00%
2022/03/24	3	511.00	0	0.00	508.00	3	4,422	0.07%
2022/03/23	0	0.00	1	511.91	514.00	-1	4,439	-0.02%
2022/03/22	1	490.99	1	496.00	490.00	0	4,435	0.00%
2022/03/21	2	490.50	0	0.00	488.50	2	4,483	0.04%
2022/03/18	1	479.50	0	0.00	480.50	1	4,509	0.02%
2022/03/17	1	489.50	2	486.75	489.50	-1	4,508	-0.02%
2022/03/16	5	458.80	7	459.79	460.00	-2	4,481	-0.04%
2022/03/15	6.1	460.93	6	462.75	458.50	0.1	4,464	0.00%
2022/03/14	6.1	481.97	6	486.75	485.00	0.1	4,419	0.00%
2022/03/11	1	485.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	1	502.00	3	497.67	498.50	-2	4,467	-0.04%
2022/03/09	4	486.25	2	482.50	486.50	2	4,471	0.04%
2022/03/08	5	487.60	7	482.43	475.50	-2	4,524	-0.04%
2022/03/07	3.1	501.88	2.1	497.20	494.50	1.1	4,516	0.02%
2022/03/04	4	540.50	4	544.50	547.00	0	4,550	0.00%
2022/03/03	1	541.00	0.1	555.00	535.00	0.9	4,564	0.02%
2022/03/02	1	543.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	1	552.00	1	556.00	539.00	0	4,670	0.00%
2022/02/24	2	520.00	2	524.00	512.00	0	4,608	0.00%
2022/02/22	0	0.00	2	514.50	521.00	-2	4,598	-0.04%
2022/02/21	2	540.50	2	537.00	533.00	0	4,628	0.00%
2022/02/18	0	0.00	0.1	535.00	536.00	-0.1	4,626	0.00%
2022/02/17	2	526.50	1	522.01	525.00	1	4,648	0.02%
2022/02/16	0	0.00	6.1	523.18	528.00	-6.1	4,739	-0.13%
2022/02/15	1	508.00	0	0.00	502.00	1	4,807	0.02%
2022/02/14	5.1	499.01	1	498.00	496.00	4.1	4,926	0.08%
2022/02/11	2	519.00	1	518.00	514.00	1	5,001	0.02%
2022/02/10	1.2	520.58	1.1	520.82	516.00	0.1	5,059	0.00%
2022/02/09	4	508.25	6	514.97	526.00	-2	5,105	-0.04%
2022/02/08	2	489.00	5	497.00	506.00	-3	5,149	-0.06%
2022/02/07	2	476.50	0	0.00	478.00	2	5,192	0.04%
2022/01/26	4.1	479.99	5	480.20	472.00	-1	5,269	-0.02%
2022/01/25	1	484.96	1	481.00	477.00	0	5,410	0.00%
2022/01/24	7	488.78	9	491.72	496.00	-2	5,518	-0.04%
2022/01/21	5.2	501.94	0	0.00	490.50	5.2	5,596	0.09%
2022/01/20	3	515.00	3	520.00	526.00	0	5,627	0.00%
2022/01/19	3	520.39	2	522.00	519.00	1	5,821	0.02%
2022/01/18	5	545.20	6	542.67	545.00	-1	5,860	-0.02%
2022/01/17	4	527.50	4	529.50	528.00	0	5,876	0.00%
2022/01/14	1.1	506.30	1	509.00	514.00	0.1	5,944	0.00%
2022/01/13	1	511.00	3	514.68	520.00	-2	6,018	-0.03%
2022/01/12	1	508.02	1	510.00	505.00	0	6,150	0.00%
2022/01/11	8	514.49	10	511.80	509.00	-2	6,285	-0.03%
2022/01/10	9	525.44	1	521.00	517.00	8	6,323	0.13%
2022/01/07	1.1	559.99	0	0.00	558.00	1.1	6,329	0.02%
2022/01/06	1	577.00	1	578.00	573.00	0	6,406	0.00%
2022/01/05	1	585.00	1	593.00	589.00	0	6,501	0.00%
2022/01/04	0	0.00	1	597.00	585.00	-1	6,518	-0.02%
2022/01/03	1	584.00	3	588.00	583.00	-2	6,579	-0.03%
2021/12/30	0.1	570.00	0	0.00	572.00	0.1	6,628	0.00%
2021/12/29	0	570.00	0	0.00	569.00	0	6,716	0.00%
2021/12/28	0	572.00	0	0.00	572.00	0	6,892	0.00%
2021/12/27	3	576.33	2	578.00	576.00	1	6,985	0.01%
2021/12/24	0	570.00	0	0.00	567.00	0	7,055	0.00%
2021/12/23	0	574.50	0	0.00	573.00	0	7,209	0.00%
2021/12/22	2	575.99	2	572.00	571.00	0	7,317	0.00%
2021/12/21	1	568.00	2	573.00	577.00	-1	7,389	-0.01%
2021/12/17	0	570.00	0	0.00	565.00	0	7,547	0.00%
2021/12/16	2	578.98	1	574.00	572.00	1	7,602	0.01%
2021/12/15	1	555.00	1	573.00	575.00	0	7,603	0.00%
2021/12/14	4	556.52	2	556.00	556.00	2	7,611	0.03%
2021/12/13	2	574.00	1	573.00	574.00	1	7,668	0.01%
2021/12/10	1	571.04	2	572.50	572.00	-1	7,717	-0.01%
2021/12/09	1	598.00	1.2	589.79	586.00	-0.2	7,738	0.00%
2021/12/08	3	599.33	6	593.33	585.00	-3	7,744	-0.04%
2021/12/07	2	589.50	1	591.00	586.00	1	7,757	0.01%
2021/12/06	2.1	590.84	1	584.00	581.00	1.1	7,771	0.01%
2021/12/03	2	602.00	5.1	599.22	601.00	-3.1	7,856	-0.04%
2021/12/02	12	607.50	10	596.90	590.00	2	7,958	0.03%
2021/12/01	6	610.17	1	610.00	608.00	5	8,101	0.06%
2021/11/30	1	599.00	4.2	615.95	626.00	-3.2	8,105	-0.04%
2021/11/29	1	588.00	1	587.00	584.00	0	8,059	0.00%
2021/11/26	5	584.00	3.2	586.71	585.00	1.9	8,084	0.02%
2021/11/25	5.1	577.24	2	576.51	579.00	3.1	8,020	0.04%
2021/11/24	4	569.25	7	572.43	566.00	-3	8,127	-0.04%
2021/11/23	2	554.50	2	558.00	558.00	0	8,264	0.00%
2021/11/22	1	557.00	1	555.00	561.00	0	8,299	0.00%
2021/11/19	2	554.00	2	550.50	548.00	0	8,432	0.00%
2021/11/18	3.1	557.07	3	552.33	548.00	0.1	8,499	0.00%
2021/11/17	1	566.00	1	556.00	560.00	0	8,526	0.00%
2021/11/16	6.2	562.98	6	562.17	561.00	0.2	8,574	0.00%
2021/11/15	5	577.97	7	573.71	562.00	-2	8,567	-0.02%
2021/11/12	7.1	577.84	6	579.00	574.00	1.1	8,598	0.01%
2021/11/11	7	565.14	9.1	567.67	576.00	-2.1	8,569	-0.02%
2021/11/10	5	546.60	4	546.50	555.00	1	8,532	0.01%
2021/11/09	8	542.75	7	546.71	542.00	1	8,549	0.01%
2021/11/08	8.1	543.98	8.1	539.37	536.00	-0.1	8,522	0.00%
2021/11/05	8	542.13	8	547.75	558.00	0	8,506	0.00%
2021/11/04	8	545.25	6.1	547.70	535.00	1.9	8,427	0.02%
2021/11/03	7.1	520.64	9	516.78	530.00	-1.9	8,376	-0.02%
2021/11/02	9	536.56	9	532.13	526.00	0	8,331	0.00%
2021/11/01	8	509.22	3	508.48	514.00	5	8,267	0.06%
2021/10/29	6	472.67	5.1	476.30	490.50	0.9	8,313	0.01%
2021/10/28	5	472.33	4	468.88	465.50	1	8,216	0.01%
2021/10/27	13	463.69	20.1	464.37	470.50	-7.1	8,151	-0.09%
2021/10/26	16	453.25	13	448.62	440.50	3	7,978	0.04%
2021/10/25	12	439.83	13.2	442.80	442.00	-1.2	8,045	-0.01%
2021/10/22	11	442.41	12	441.92	440.50	-1	8,096	-0.01%
2021/10/21	9.1	447.02	4	436.00	430.00	5.1	8,048	0.06%
2021/10/20	16	447.41	24	447.90	456.50	-8	8,036	-0.10%
2021/10/19	3	440.83	10	443.10	450.50	-7	7,971	-0.09%
2021/10/18	7.1	414.28	4	414.25	412.00	3.1	7,845	0.04%
2021/10/15	8	408.88	9	411.61	413.50	-1	7,803	-0.01%
2021/10/14	11	398.99	13	395.08	392.50	-2	7,727	-0.03%
2021/10/13	10	415.51	7	398.07	393.00	3	7,675	0.04%
2021/10/12	8	426.38	10	422.95	418.50	-2	7,620	-0.03%
2021/10/08	15	432.80	13	432.04	430.00	2	7,639	0.03%
2021/10/07	9	424.39	7	432.36	431.00	2	7,595	0.03%
2021/10/06	9	424.50	5	417.40	407.00	4	7,534	0.05%
2021/10/05	10	406.80	7	410.71	425.00	3	7,507	0.04%
2021/10/04	12	422.33	17	413.41	401.50	-5	7,422	-0.07%
2021/10/01	5	430.10	5	429.80	423.00	0	7,494	0.00%
2021/09/30	5	428.60	5	432.50	435.00	0	7,545	0.00%
2021/09/29	10.1	434.90	10	422.85	419.00	0.1	7,446	0.00%
2021/09/28	2	452.02	3	458.17	463.00	-1	7,375	-0.01%
2021/09/27	1	466.00	1	458.50	461.00	0	7,334	0.00%
2021/09/24	3	470.17	3	478.00	473.00	0	7,293	0.00%
2021/09/23	2.1	458.76	2	465.50	469.50	0.1	7,221	0.00%
2021/09/22	1	445.00	0	0.00	443.00	1	7,174	0.01%
2021/09/17	1	452.50	2.3	454.44	460.00	-1.3	7,178	-0.02%
2021/09/16	3	457.50	3	454.36	449.00	0	7,207	0.00%
2021/09/14	7.2	442.38	10	441.10	444.00	-2.9	7,355	-0.04%
2021/09/13	2	432.39	0	0.00	434.00	2	7,539	0.03%
2021/09/10	1	431.50	1	420.00	433.00	0	7,642	0.00%
2021/09/09	1.1	417.02	2	419.00	420.50	-1	7,689	-0.01%
2021/09/08	3	419.00	1	411.15	410.00	2	7,719	0.03%
2021/09/07	2	437.00	6	441.25	438.50	-4	7,636	-0.05%
2021/09/06	10	447.36	6	445.25	453.50	4	7,514	0.05%
2021/09/03	3	423.83	3	424.52	427.00	0	7,378	0.00%
2021/09/02	2	429.25	6	420.17	413.00	-4	7,455	-0.05%
2021/09/01	3	421.69	15	426.02	426.00	-12	7,564	-0.16%
2021/08/31	0	416.50	1	423.00	421.50	-1	7,632	-0.01%
2021/08/30	7	415.21	7	419.57	420.50	0	7,856	0.00%
2021/08/27	20	405.58	16	402.31	413.00	4	7,882	0.05%
2021/08/26	6	382.33	4	380.38	379.50	2	7,929	0.03%
2021/08/25	8	381.25	3	385.33	387.50	5	7,950	0.06%
2021/08/23	0	0.00	1	377.50	387.00	-1	8,053	-0.01%
2021/08/20	7	364.79	8	363.31	365.00	-1	8,070	-0.01%
2021/08/19	3.1	362.69	4	364.00	360.00	-0.9	8,102	-0.01%
2021/08/18	3	358.50	2	365.00	373.50	1	8,165	0.01%
2021/08/17	5	364.90	3	352.67	352.00	2	8,221	0.02%
2021/08/16	1	371.50	3	374.17	375.50	-2	8,285	-0.02%
2021/08/13	5	386.20	1	385.00	380.00	4	8,408	0.05%
2021/08/12	5	394.60	7	397.14	400.50	-2	8,396	-0.02%
2021/08/11	12	390.21	2	388.57	385.00	10	8,478	0.12%
2021/08/10	0	404.95	1	398.54	401.00	-1	8,727	-0.01%
2021/08/09	2	408.50	1	422.50	402.50	1	9,021	0.01%
2021/08/06	1	416.45	4	413.94	416.00	-3	9,206	-0.03%
2021/08/05	2	414.00	1	413.99	414.50	1	9,399	0.01%
2021/08/04	8	415.38	10.1	408.08	396.00	-2.1	9,662	-0.02%
2021/08/03	6	400.51	8	405.81	405.50	-2	9,629	-0.02%
2021/08/02	3	394.67	2	396.25	389.50	1	9,681	0.01%
2021/07/30	4	404.74	2	417.25	397.00	2	9,818	0.02%
2021/07/29	3	413.50	12.1	416.06	416.00	-9.1	9,932	-0.09%
2021/07/28	10	381.55	4	387.00	383.50	6	9,954	0.06%
2021/07/27	5	378.20	3	380.83	375.50	2	10,059	0.02%
2021/07/26	8	389.31	5	383.50	385.50	3	10,058	0.03%
2021/07/23	4	401.47	2	404.50	391.50	2	10,051	0.02%
2021/07/21	0	418.00	0	0.00	409.00	0	10,227	0.00%
2021/07/19	10	432.60	15	429.00	420.00	-5	10,432	-0.05%
2021/07/16	0	0.00	10	430.80	436.00	-10	10,488	-0.10%
2021/07/15	4	418.77	1	420.08	419.50	3	10,505	0.03%
2021/07/14	0	0.00	0.4	428.06	434.00	-0.4	10,527	0.00%
2021/07/13	8	424.41	7	429.14	420.00	1	10,581	0.01%
2021/07/12	2	434.42	2.1	423.81	428.00	0	10,654	0.00%
2021/07/09	6	421.50	6.1	418.16	418.00	-0.1	10,783	0.00%
2021/07/08	20.1	430.62	12.1	429.02	419.00	8	10,861	0.07%
2021/07/07	5.2	422.73	10	426.25	424.50	-4.8	10,779	-0.04%
2021/07/06	13.1	407.66	21	413.12	407.50	-7.9	10,703	-0.07%
2021/07/05	1	401.01	3	401.17	406.00	-2	10,729	-0.02%
2021/07/02	2	390.02	3	391.17	391.50	-1	10,733	-0.01%
2021/07/01	2	384.48	2	382.50	379.00	0	10,827	0.00%
2021/06/30	2	384.00	2	388.25	389.50	0	10,896	0.00%
2021/06/29	3	390.50	23.2	388.16	389.00	-20.2	11,072	-0.18%
2021/06/28	25	393.40	18.1	388.56	387.50	6.9	11,215	0.06%
2021/06/25	15	408.16	5.1	393.03	393.00	9.9	11,430	0.09%
2021/06/24	17	400.12	19	403.24	402.50	-2	11,444	-0.02%
2021/06/23	15	394.27	16	393.81	394.00	-1	11,434	-0.01%
2021/06/22	59.1	378.83	43	380.16	387.00	16.1	11,496	0.14%
2021/06/21	17.2	369.08	26.1	364.72	358.50	-8.9	11,504	-0.08%
2021/06/18	10	358.60	39	360.00	359.50	-29	11,641	-0.25%
2021/06/17	3.1	348.35	3	352.50	354.50	0.1	11,625	0.00%
2021/06/16	4.3	345.45	4.2	343.33	340.50	0.1	11,770	0.00%
2021/06/15	1	347.50	7	348.85	347.00	-6	11,979	-0.05%
2021/06/11	4	346.63	12	347.54	345.50	-8	12,086	-0.07%
2021/06/10	47	351.30	3.1	351.66	348.50	43.9	12,066	0.36%
2021/06/09	6	358.50	11	360.77	361.50	-5	12,014	-0.04%
2021/06/08	16	353.37	17.1	359.94	350.00	-1	12,086	-0.01%
2021/06/07	40.1	347.30	40.5	350.75	352.00	-0.5	12,149	0.00%
2021/06/04	20.1	340.61	28	340.41	341.00	-7.9	12,164	-0.06%
2021/06/03	22.2	331.85	23.1	332.14	335.50	-1	12,286	-0.01%
2021/06/02	14	324.32	15.3	330.70	319.50	-1.3	12,406	-0.01%
2021/06/01	25	329.84	7	326.86	326.00	18	12,809	0.14%
2021/05/31	10.2	324.46	25.1	326.74	330.50	-14.9	12,903	-0.12%
2021/05/28	24	321.23	12	314.54	313.00	12	12,973	0.09%
2021/05/27	9	309.22	15	312.33	318.00	-6	13,120	-0.05%
2021/05/26	16	323.91	15	318.87	318.00	1	13,659	0.01%
2021/05/25	5.3	328.99	13	330.15	323.00	-7.7	13,888	-0.06%
2021/05/24	33	315.23	38	318.62	322.50	-5	14,179	-0.04%
2021/05/21	29	310.43	42	307.79	315.00	-13	14,241	-0.09%
2021/05/20	17	300.47	5	296.80	292.00	12	14,242	0.08%
2021/05/19	10	306.90	5	310.70	303.50	5	14,320	0.03%
2021/05/18	11	312.32	14	316.68	310.00	-3	14,420	-0.02%
2021/05/17	19	291.92	20.2	295.30	302.00	-1.2	14,416	-0.01%
2021/05/14	14	294.64	19	297.34	290.00	-5	14,577	-0.03%
2021/05/13	17.1	274.45	32	279.80	283.50	-14.9	14,722	-0.10%
2021/05/12	19.1	268.06	14	273.89	268.50	5.1	14,720	0.03%
2021/05/11	16	287.09	11	279.09	279.50	5	14,604	0.03%
2021/05/10	2	315.75	1	309.50	307.00	1	14,629	0.01%
2021/05/07	5	311.60	8.2	315.54	318.00	-3.2	14,693	-0.02%
2021/05/06	7	297.64	10	304.55	305.00	-3	14,811	-0.02%
2021/05/05	6	307.67	25	302.74	289.00	-19	14,962	-0.13%
2021/05/04	28	307.70	3	307.67	308.00	25	15,155	0.16%
2021/05/03	7.1	310.52	6	300.58	298.50	1.1	15,361	0.01%
2021/04/29	5	317.40	8.4	318.75	318.50	-3.4	15,576	-0.02%
2021/04/28	11.1	314.87	25	318.36	316.00	-14	15,722	-0.09%
2021/04/27	20	306.67	19	305.47	307.50	1	15,651	0.01%
2021/04/26	25.6	310.60	3	315.83	305.50	22.6	15,604	0.14%
2021/04/23	4	321.38	8	322.00	324.50	-4	15,471	-0.03%
2021/04/22	10	323.65	17	320.74	315.50	-7	15,551	-0.05%
2021/04/21	8	318.88	21	319.12	316.00	-13	15,609	-0.08%
2021/04/20	10	319.20	11	320.68	320.50	-1	15,797	-0.01%
2021/04/19	18.1	322.40	1	319.50	319.50	17.1	15,976	0.11%
2021/04/16	37	335.45	15	334.93	332.50	22	16,094	0.14%
2021/04/15	9	330.89	45	331.03	341.50	-36	16,156	-0.22%
2021/04/14	12	310.88	2	316.00	315.50	10	16,343	0.06%
2021/04/13	15	324.53	2	334.25	320.00	13	16,600	0.08%
2021/04/12	15	328.67	7	323.93	323.00	8	17,156	0.05%
2021/04/09	13	335.81	10	337.15	334.50	3	17,408	0.02%
2021/04/08	4	334.75	3.2	334.75	332.50	0.9	17,517	0.00%
2021/04/07	6	349.99	31.4	341.32	340.50	-25.4	17,676	-0.14%
2021/04/06	6.1	354.88	11	355.00	351.00	-4.9	17,697	-0.03%
2021/04/01	28.2	356.24	15	362.27	351.50	13.2	17,728	0.07%
2021/03/31	89.3	352.82	66	352.13	354.00	23.3	17,659	0.13%
2021/03/30	27.2	353.75	16.1	348.42	356.00	11.1	17,607	0.06%
2021/03/29	6	337.50	29	335.57	332.00	-23	17,594	-0.13%
2021/03/26	10	334.35	24	333.42	335.50	-14	17,648	-0.08%
2021/03/25	29.1	334.76	23	335.02	318.00	6.1	17,696	0.03%
2021/03/24	29	321.22	15	324.13	326.00	14	17,729	0.08%
2021/03/23	24.1	319.77	21.1	316.38	305.50	3	17,862	0.02%
2021/03/22	7	306.36	6.3	305.57	306.50	0.7	17,897	0.00%
2021/03/19	4	303.63	4	303.38	307.00	0	18,207	0.00%
2021/03/18	13	308.35	24.5	310.00	312.50	-11.5	18,415	-0.06%
2021/03/17	5	298.60	13	299.19	299.00	-8	19,046	-0.04%
2021/03/16	1	295.50	2	295.00	293.50	-1	19,039	-0.01%
2021/03/15	4	295.88	6	295.92	296.00	-2	19,156	-0.01%
2021/03/12	19.2	298.31	29.2	298.91	292.00	-10	19,332	-0.05%
2021/03/11	11	288.45	40	287.89	293.00	-29	19,290	-0.15%
2021/03/10	25.2	281.19	32	284.03	283.50	-6.8	19,312	-0.04%
2021/03/09	36	274.82	15	275.47	273.50	21	19,378	0.11%
2021/03/08	105	285.78	87	300.98	279.50	18	19,323	0.09%	大買/
2021/03/05	30	286.47	50	279.07	295.00	-20	19,253	-0.10%
2021/03/04	28	279.52	11	282.05	278.50	17	19,494	0.09%
2021/03/03	29.2	279.44	15.4	280.49	280.50	13.8	20,089	0.07%
2021/03/02	22.3	300.16	30.1	303.07	291.00	-7.8	20,206	-0.04%
2021/02/26	32.1	304.05	17	307.41	299.00	15.1	20,621	0.07%
2021/02/25	52.3	311.36	42.1	315.68	306.00	10.2	20,571	0.05%
2021/02/24	38	304.84	40	304.75	295.00	-2	20,482	-0.01%
2021/02/23	10.2	288.06	12	290.25	286.00	-1.8	20,111	-0.01%
2021/02/22	23.1	295.08	24.1	298.95	294.50	-1	20,077	0.00%
2021/02/19	22	291.86	23	294.24	290.00	-1	20,068	0.00%
2021/02/18	25.1	289.15	10	288.80	288.00	15.1	20,471	0.07%
2021/02/17	22.5	283.15	38	286.11	286.50	-15.6	20,394	-0.08%
2021/02/05	35	262.59	40.1	263.90	265.00	-5.1	20,323	-0.02%
2021/02/04	5.1	248.26	16	250.28	254.00	-10.9	20,022	-0.05%
2021/02/03	35	248.47	14.1	245.88	243.50	20.9	19,998	0.10%
2021/02/02	5.1	238.87	33	242.53	246.00	-27.9	20,266	-0.14%
2021/02/01	6	228.58	6	228.08	233.00	0	20,194	0.00%
2021/01/29	10	237.00	7	236.29	226.00	3	20,282	0.01%
2021/01/28	33	236.80	21.3	240.17	236.00	11.7	20,453	0.06%
2021/01/27	12	244.13	17	244.94	248.00	-5	20,900	-0.02%
2021/01/26	78.3	247.08	72	236.18	238.00	6.3	20,689	0.03%
2021/01/25	58	246.10	36	238.75	233.50	22	20,465	0.11%
2021/01/22	24	243.04	20	244.83	253.50	4	20,285	0.02%
2021/01/21	7	225.21	56	224.29	230.50	-49	20,632	-0.24%
2021/01/20	28	218.86	21	220.50	216.50	7	20,912	0.03%
2021/01/19	17	222.50	16	223.34	221.00	1	20,942	0.00%
2021/01/18	7	217.50	11	220.05	223.00	-4	20,942	-0.02%
2021/01/15	34	219.96	21	222.33	219.00	13	21,070	0.06%
2021/01/14	10	220.70	23	224.39	224.00	-13	21,183	-0.06%
2021/01/13	55	224.14	23	225.48	220.00	32	21,377	0.15%
2021/01/12	44	216.84	43	220.52	222.00	1	21,255	0.00%
2021/01/11	26	219.54	28	217.61	221.00	-2	21,231	-0.01%
2021/01/08	10	214.30	49	214.87	216.00	-39	21,161	-0.18%
2021/01/07	63	213.39	97	215.04	212.50	-34	21,266	-0.16%
2021/01/06	69	209.41	51	210.28	205.50	18	21,103	0.09%
2021/01/05	136	205.53	52.2	213.48	209.00	83.8	20,767	0.40%	大買/
2021/01/04	9	189.51	45	190.20	200.00	-36	20,315	-0.18%
2020/12/31	5	181.30	16	182.25	182.00	-11	20,417	-0.05%
2020/12/30	5	176.80	11.3	178.00	178.00	-6.3	20,352	-0.03%
2020/12/29	0	0.00	3	175.67	175.00	-3	20,296	-0.01%
2020/12/28	1	169.00	17	172.50	173.50	-16	20,363	-0.08%
2020/12/25	11	170.05	3	168.50	168.50	8	20,484	0.04%
2020/12/24	6	172.84	2	173.75	171.50	4	20,704	0.02%
2020/12/23	3	177.33	21	175.95	176.50	-18	21,025	-0.09%
2020/12/22	10.1	172.25	1	172.50	170.00	9.1	21,244	0.04%
2020/12/21	6.1	169.35	12	173.63	177.00	-6	21,463	-0.03%
2020/12/18	13	173.42	10	172.50	173.00	3	21,402	0.01%
2020/12/17	10	175.95	12	180.92	176.50	-2	21,487	-0.01%
2020/12/16	5	180.10	10	179.75	176.50	-5	21,308	-0.02%
2020/12/15	53.2	181.54	5	183.10	174.50	48.2	21,169	0.23%
2020/12/14	6	180.42	47	185.11	186.00	-41	21,176	-0.19%
2020/12/11	60	186.55	54.1	189.45	173.50	5.9	21,227	0.03%
2020/12/10	22	176.39	11	177.41	178.00	11	20,892	0.05%
2020/12/09	64.1	180.03	58	177.04	177.00	6.1	20,964	0.03%
2020/12/08	19	177.16	21	177.10	180.00	-2	21,114	-0.01%
2020/12/07	13	175.31	24	174.77	172.50	-11	21,181	-0.05%
2020/12/04	27	171.26	24	172.21	169.50	3	21,257	0.01%
2020/12/03	35	170.83	19	170.45	172.00	16	21,423	0.07%
2020/12/02	38	180.41	10	179.25	177.50	28	21,593	0.13%
2020/12/01	21.3	175.76	39	175.67	175.00	-17.7	21,832	-0.08%
2020/11/30	15	178.73	38	178.25	181.00	-23	22,146	-0.10%
2020/11/27	31	170.55	26	170.37	171.00	5	22,106	0.02%
2020/11/26	28	155.66	32	161.00	165.00	-4	21,958	-0.02%
2020/11/25	33	152.53	12	154.58	150.00	21	21,831	0.10%
2020/11/24	20	149.65	95	148.38	152.50	-75	21,510	-0.35%
2020/11/23	9	140.22	9	142.28	139.00	0	21,122	0.00%
2020/11/20	26	137.71	6	135.92	138.00	20	21,154	0.09%
2020/11/19	26	137.58	30	137.02	136.50	-4	21,594	-0.02%
2020/11/18	26	140.96	25	140.14	140.50	1	22,024	0.00%
2020/11/17	28	143.21	64	139.28	144.00	-36	22,546	-0.16%
2020/11/16	9	135.89	2	134.50	134.50	7	22,619	0.03%
2020/11/13	36	132.75	3	132.67	133.50	33	23,023	0.14%
2020/11/12	28	132.77	6	132.58	133.00	22	23,372	0.09%
2020/11/11	37	131.54	51	132.72	130.00	-14	24,230	-0.06%
2020/11/10	10	129.95	18	130.31	131.00	-8	24,580	-0.03%
2020/11/09	1	126.50	1	128.00	125.50	0	24,922	0.00%
2020/11/06	2	128.00	28	129.02	126.50	-26	25,163	-0.10%
2020/11/05	25	126.88	25	126.98	127.50	0	25,319	0.00%
2020/11/04	45	124.12	50	125.76	125.50	-5	25,317	-0.02%
2020/11/03	7	117.64	0	0.00	118.00	7	24,845	0.03%
2020/11/02	5	115.20	16	115.44	116.50	-11	25,018	-0.04%
2020/10/30	3	114.33	4	115.00	115.50	-1	25,649	0.00%
2020/10/29	29	111.48	20	110.53	114.50	9	25,690	0.04%
2020/10/28	17	113.03	12.1	113.39	111.00	5	25,271	0.02%
2020/10/27	14	117.96	3	119.00	121.00	11	24,968	0.04%
2020/10/26	3	119.50	4	119.25	119.00	-1	25,251	0.00%
2020/10/23	8	120.88	14	119.89	121.00	-6	25,337	-0.02%
2020/10/22	13	121.42	10	122.30	121.50	3	25,415	0.01%
2020/10/21	19	129.21	9	128.17	125.50	10	25,266	0.04%
2020/10/20	1	130.00	4	129.75	130.00	-3	25,065	-0.01%
2020/10/19	4	128.25	5	129.10	126.50	-1	25,132	0.00%
2020/10/16	6	128.17	2	124.00	124.50	4	25,702	0.02%
2020/10/15	20	128.70	40	127.24	128.00	-20	25,721	-0.08%
2020/10/14	3	125.83	15	127.27	127.50	-12	25,500	-0.05%
2020/10/13	3	123.00	2	123.00	123.00	1	25,389	0.00%
2020/10/12	9	125.61	3	124.50	124.50	6	25,464	0.02%
2020/10/08	42	124.92	28	126.13	127.00	14	25,504	0.05%
2020/10/07	4	120.50	2	121.00	121.50	2	25,230	0.01%
2020/10/06	6	120.58	8	122.13	121.50	-2	25,325	-0.01%
2020/10/05	6	118.42	9	119.22	119.50	-3	25,291	-0.01%
2020/09/30	9	117.39	19	117.18	118.00	-10	25,190	-0.04%
2020/09/29	31	118.50	6	116.42	116.00	25	25,088	0.10%
2020/09/28	10	118.20	18	119.97	120.50	-8	24,889	-0.03%
2020/09/25	32	118.39	27	115.59	113.00	5	24,582	0.02%
2020/09/24	12	121.88	3	120.00	119.50	9	24,484	0.04%
2020/09/23	6	127.33	6	127.83	128.00	0	24,310	0.00%
2020/09/22	15	128.63	9	128.56	127.00	6	24,831	0.02%
2020/09/21	18	132.94	13	132.04	130.00	5	24,943	0.02%
2020/09/18	6	134.25	2	134.50	134.50	4	24,915	0.02%
2020/09/17	25	134.72	24	135.00	136.00	1	24,892	0.00%
2020/09/16	17	133.26	34	134.03	133.00	-17	24,713	-0.07%
2020/09/15	26	129.96	30	132.23	129.50	-4	24,499	-0.02%
2020/09/14	5	125.20	11	125.91	125.50	-6	24,093	-0.02%
2020/09/11	23	123.74	18	123.06	123.00	5	24,262	0.02%
2020/09/10	18	130.17	3.1	127.16	126.00	14.9	24,201	0.06%
2020/09/09	10	127.55	13.7	129.77	132.00	-3.7	24,286	-0.02%
2020/09/08	12	130.17	11	130.05	128.00	1	24,190	0.00%
2020/09/07	20	130.70	13	130.69	126.50	7	24,242	0.03%
2020/09/04	29	136.97	18	137.33	136.50	11	24,763	0.04%
2020/09/03	16	137.41	20	137.85	138.00	-4	25,002	-0.02%
2020/09/02	30	131.82	26	133.69	131.00	4	24,461	0.02%
2020/09/01	36	125.82	42	126.26	132.50	-6	23,928	-0.03%
2020/08/31	21	123.24	16	121.63	120.50	5	23,549	0.02%
2020/08/28	10	125.55	5	123.70	123.00	5	23,383	0.02%
2020/08/27	4	130.63	7	129.79	129.00	-3	23,254	-0.01%
2020/08/26	8	130.38	9	131.22	131.00	-1	23,598	0.00%
2020/08/25	16	130.41	18	130.86	129.00	-2	23,887	-0.01%
2020/08/24	24	133.56	16	132.50	132.00	8	23,450	0.03%
2020/08/21	40	137.94	73	136.47	140.50	-33	23,067	-0.14%
2020/08/20	36	136.60	10	135.40	128.00	26	22,561	0.12%
2020/08/19	26	141.15	54	141.66	142.00	-28	22,319	-0.13%
2020/08/18	28	139.64	18	140.50	138.50	10	22,087	0.05%
2020/08/17	61	140.98	53	141.85	138.50	8	22,089	0.04%
2020/08/14	30	135.68	37	137.41	144.00	-7	21,462	-0.03%
2020/08/13	34	132.56	28	133.25	131.00	6	21,254	0.03%
2020/08/12	3	125.83	11	126.41	129.00	-8	21,126	-0.04%
2020/08/11	12	117.50	13	116.65	117.50	-1	20,834	0.00%
2020/08/10	8	118.19	6	119.42	120.00	2	20,473	0.01%
2020/08/07	18	113.61	1	117.50	113.50	17	20,183	0.08%
2020/08/06	16	118.59	12	116.50	118.50	4	20,065	0.02%
2020/08/05	16	116.13	12	116.38	116.00	4	19,961	0.02%
2020/08/04	3	109.17	8	107.63	111.50	-5	19,411	-0.03%
2020/08/03	6	101.75	11	103.00	101.50	-5	19,281	-0.03%
2020/07/31	7	99.79	7	100.84	100.00	0	19,193	0.00%
2020/07/30	23	100.21	21	99.67	100.00	2	19,020	0.01%
2020/07/29	11	95.22	6	94.87	94.60	5	18,671	0.03%
2020/07/28	13	95.58	79	97.28	96.10	-66	18,568	-0.36%
2020/07/27	39	93.84	38	94.41	94.40	1	18,413	0.01%
2020/07/24	64	93.28	17	94.26	92.30	47	18,529	0.25%
2020/07/23	40	95.44	18	96.77	96.00	22	18,691	0.12%
2020/07/22	67	93.96	56	93.66	96.50	11	18,608	0.06%
2020/07/21	124	86.21	118	88.04	89.80	6	17,942	0.03%	大買/大賣/
2020/07/20	27	79.27	27	80.34	81.70	0	18,263	0.00%
2020/07/17	27	80.00	9	81.58	79.80	18	18,346	0.10%
2020/07/16	8	81.59	53	80.87	81.80	-45	18,413	-0.24%
2020/07/15	1	81.90	1	82.00	80.50	0	18,412	0.00%
2020/07/14	2	81.65	8	81.01	79.00	-6	18,485	-0.03%
2020/07/13	8	81.03	9	80.76	82.70	-1	18,653	-0.01%
2020/07/10	5	82.98	10	83.64	82.70	-5	18,846	-0.03%
2020/07/09	11	86.85	12	86.79	86.10	-1	19,015	-0.01%
2020/07/08	0	0.00	4	88.00	88.10	-4	19,258	-0.02%
2020/07/07	1	85.40	3	86.30	85.40	-2	19,298	-0.01%
2020/07/06	7	86.67	1	87.50	86.50	6	19,317	0.03%
2020/07/03	1	87.00	0	0.00	84.30	1	19,427	0.01%
2020/07/02	2	79.80	4	81.08	81.90	-2	19,400	-0.01%
2020/07/01	58	79.54	49	81.21	78.40	9	19,314	0.05%
2020/06/30	5	78.34	6	79.28	79.30	-1	18,858	-0.01%
2020/06/29	1	72.80	21	73.39	72.10	-20	18,765	-0.11%
2020/06/24	2	70.90	4	72.00	72.10	-2	18,843	-0.01%
2020/06/23	11	70.97	21	71.52	70.50	-10	19,099	-0.05%
2020/06/22	11	72.62	23	72.51	72.50	-12	19,195	-0.06%
2020/06/19	5	68.86	31	69.05	69.60	-26	19,083	-0.14%
2020/06/18	35	69.39	26	69.16	69.40	9	19,140	0.05%
2020/06/17	17	67.66	52	67.97	67.80	-35	18,947	-0.18%
2020/06/16	49	66.76	69	67.66	66.50	-20	18,966	-0.11%
2020/06/15	18	65.04	66	64.03	63.30	-48	18,702	-0.26%
2020/06/12	30	64.73	20	65.66	65.40	10	18,726	0.05%
2020/06/11	84	66.77	35	67.29	65.90	49	18,425	0.27%
2020/06/10	31	63.74	53	63.88	65.30	-22	17,466	-0.13%
2020/06/09	2	59.95	13	59.62	59.40	-11	16,885	-0.07%
2020/06/08	27	60.11	7	59.53	59.50	20	16,932	0.12%
2020/06/05	1	60.30	12	60.11	60.40	-11	16,913	-0.07%
2020/06/04	2	59.55	39	59.30	59.10	-37	16,812	-0.22%
2020/06/03	43	59.50	3	59.80	59.40	40	16,950	0.24%
2020/06/02	80	61.47	47	60.58	59.70	33	16,883	0.20%
2020/06/01	92	58.46	84	60.09	60.30	8	16,561	0.05%
2020/05/29	3	56.07	4	55.68	56.00	-1	16,149	-0.01%
2020/05/28	14	55.39	0	0.00	55.00	14	16,444	0.09%
2020/05/27	16	56.52	10	56.55	56.00	6	16,532	0.04%
2020/05/26	20	55.69	35	55.73	56.20	-15	16,481	-0.09%
2020/05/25	13	54.89	13	54.72	54.70	0	16,235	0.00%
2020/05/22	29	55.43	13	56.85	54.10	16	16,085	0.10%
2020/05/21	23	59.20	7	59.26	58.70	16	15,936	0.10%
2020/05/20	29	58.23	3	57.97	57.80	26	16,305	0.16%
2020/05/19	44	58.29	16	58.43	58.50	28	16,013	0.17%
2020/05/18	11	63.02	1	63.00	63.00	10	15,354	0.07%
2020/05/15	0	0.00	1	69.90	69.90	-1	15,233	-0.01%
2020/05/14	7	71.39	1	72.60	70.50	6	15,197	0.04%
2020/05/13	0	0.00	8	73.65	72.80	-8	15,197	-0.05%
2020/05/12	5	72.44	10	72.94	71.80	-5	15,159	-0.03%
2020/05/11	9	74.72	7	73.37	75.20	2	15,088	0.01%
2020/05/08	4	71.58	1	71.60	71.30	3	14,939	0.02%
2020/05/07	2	71.40	4	71.58	69.50	-2	14,955	-0.01%
2020/05/06	1	69.50	0	0.00	69.60	1	14,843	0.01%
2020/05/05	11	70.78	18	69.30	69.80	-7	14,850	-0.05%
2020/05/04	14	70.52	17	69.65	70.50	-3	14,777	-0.02%
2020/04/30	21	71.75	14	72.94	71.30	7	14,741	0.05%
2020/04/29	23	71.95	16	71.61	72.00	7	14,677	0.05%
2020/04/28	19	69.01	78	69.83	70.50	-59	14,493	-0.41%
2020/04/27	4	67.60	50	68.08	67.60	-46	14,229	-0.32%
2020/04/24	41	66.95	13	67.05	67.50	28	14,120	0.20%
2020/04/23	125	67.55	150	67.29	68.10	-25	14,001	-0.18%	大買/大賣/
2020/04/22	30	63.67	55	65.18	65.40	-25	13,543	-0.18%
2020/04/21	74	64.25	1	65.50	64.60	73	13,417	0.54%
2020/04/20	39	65.54	23	65.63	65.70	16	13,386	0.12%
2020/04/17	43	65.10	53	65.93	64.50	-10	13,446	-0.07%
2020/04/16	22	64.53	9	64.90	65.00	13	13,214	0.10%
2020/04/15	53	64.26	8	64.75	62.10	45	12,910	0.35%
2020/04/14	7	61.00	27	61.49	62.10	-20	12,508	-0.16%
2020/04/13	18	57.47	67	56.18	56.50	-49	12,269	-0.40%
2020/04/10	15	52.53	13	53.18	53.70	2	11,965	0.02%
2020/04/09	28	53.38	7	52.74	52.00	21	11,825	0.18%
2020/04/08	15	53.63	28	53.34	53.40	-13	11,714	-0.11%
2020/04/07	52	55.78	52	55.26	53.40	0	11,489	0.00%
2020/04/06	5	53.54	3	54.50	54.30	2	11,222	0.02%
2020/04/01	26	53.60	39	53.11	53.80	-13	11,126	-0.12%
2020/03/31	43	54.52	42	54.79	55.00	1	10,938	0.01%
2020/03/30	39	51.18	31	51.95	52.40	8	10,584	0.08%
2020/03/27	44	50.16	55	50.70	50.40	-11	10,329	-0.11%
2020/03/26	23	45.97	22	46.15	47.00	1	9,955	0.01%
2020/03/25	3	43.65	4	42.79	43.65	-1	9,663	-0.01%
2020/03/24	14	40.03	21	40.16	39.70	-7	9,510	-0.07%
2020/03/23	7	39.46	3	39.27	38.70	4	9,309	0.04%
2020/03/20	6	44.74	5	45.44	43.00	1	9,177	0.01%
2020/03/19	29	44.90	29	44.61	42.85	0	8,913	0.00%
2020/03/18	87	47.47	108	48.01	47.60	-21	8,805	-0.24%	大賣/
2020/03/17	91	44.51	83	44.72	44.70	8	8,584	0.09%
2020/03/16	57	45.95	59	44.03	43.70	-2	8,501	-0.02%
2020/03/13	17	44.57	21	45.47	46.70	-4	8,509	-0.05%
2020/03/12	29	50.10	9	51.38	49.00	20	8,368	0.24%
2020/03/11	31	55.33	33	54.70	54.20	-2	8,281	-0.02%
2020/03/10	13	54.58	18	55.25	56.00	-5	8,218	-0.06%
2020/03/09	36	55.96	11	56.94	55.00	25	8,085	0.31%
2020/03/05	42	56.78	35	57.15	56.10	7	7,883	0.09%
2020/03/04	41	56.11	58	55.78	56.20	-17	7,683	-0.22%
2020/03/03	55	56.52	32	56.73	55.50	23	7,573	0.30%
2020/03/02	42	55.14	157	55.00	56.00	-115	7,183	-1.60%	大賣/鉅額交易
2020/02/27	36	53.88	41	53.99	53.00	-5	6,883	-0.07%
2020/02/26	1	54.50	3	55.23	55.20	-2	6,724	-0.03%
2020/02/25	19	55.67	13	55.96	55.30	6	6,595	0.09%
2020/02/24	46	55.11	41	56.16	56.90	5	6,535	0.08%
2020/02/21	26	53.75	75	54.30	55.80	-49	6,145	-0.80%
2020/02/20	15	50.13	58	50.34	50.80	-43	5,405	-0.80%
2020/02/19	17	48.35	39	48.23	48.55	-22	5,207	-0.42%
2020/02/18	3	47.15	7	47.19	47.10	-4	5,179	-0.08%
2020/02/17	21	46.90	2	47.55	47.00	19	5,213	0.36%
2020/02/14	11	47.60	5	47.52	47.70	6	5,196	0.12%
2020/02/13	27	47.10	55	47.32	47.50	-28	5,273	-0.53%
2020/02/12	17	46.30	42	46.85	47.00	-25	5,269	-0.47%
2020/02/11	11	44.31	72	44.99	45.05	-61	5,299	-1.15%
2020/02/10	40	41.81	19	42.59	42.90	21	5,307	0.40%
2020/02/07	35	44.75	7	45.02	44.65	28	5,235	0.53%
2020/02/06	8	44.46	54	45.81	46.00	-46	5,311	-0.87%
2020/02/05	39	44.03	18	44.32	43.80	21	5,383	0.39%
2020/02/04	11	43.90	105	44.30	44.50	-94	5,538	-1.70%	大賣/
2020/02/03	24	41.63	10	42.55	42.75	14	5,597	0.25%
2020/01/31	1	44.15	22	43.91	43.80	-21	5,751	-0.37%
2020/01/30	83	45.09	27	44.86	44.85	56	6,035	0.93%
2020/01/20	10	50.16	19	49.90	49.80	-9	6,094	-0.15%
2020/01/17	28	50.22	13	50.08	50.20	15	6,223	0.24%
2020/01/16	12	49.76	0	0.00	49.85	12	6,636	0.18%
2020/01/15	20	49.86	0	0.00	49.90	20	7,050	0.28%
2020/01/14	20	49.63	35	50.06	50.20	-15	7,827	-0.19%
2020/01/13	28	49.21	43	49.28	50.00	-15	7,701	-0.19%
2020/01/10	6	45.82	35	46.40	46.75	-29	7,519	-0.39%
2020/01/08	8	45.69	7	45.29	45.15	1	7,754	0.01%
2020/01/07	16	45.33	6	45.39	45.40	10	7,872	0.13%
2020/01/06	39	45.70	7	44.84	44.55	32	7,947	0.40%
2020/01/03	47	46.89	6	46.70	46.65	41	7,980	0.51%
2020/01/02	18	47.26	17	47.47	47.90	1	8,196	0.01%
2019/12/31	5	45.75	3	45.95	45.95	2	8,441	0.02%
2019/12/30	17	46.12	9	45.98	45.90	8	8,587	0.09%
2019/12/27	3	47.45	50	47.39	47.05	-47	8,607	-0.55%
2019/12/26	3	47.30	0	0.00	47.20	3	8,661	0.03%
2019/12/25	5	47.73	5	47.70	47.95	0	8,780	0.00%
2019/12/24	6	47.64	4	47.50	47.50	2	8,993	0.02%
2019/12/23	18	48.02	9	48.09	47.60	9	9,246	0.10%
2019/12/20	9	48.93	4	48.80	49.00	5	9,397	0.05%
2019/12/19	3	48.60	3	48.83	48.70	0	9,519	0.00%
2019/12/18	6	49.35	4	48.93	49.20	2	9,811	0.02%
2019/12/17	5	49.53	14	49.59	49.60	-9	9,939	-0.09%
2019/12/16	6	48.22	5	48.88	49.15	1	10,171	0.01%
2019/12/13	26	47.37	34	47.77	47.85	-8	10,535	-0.08%
2019/12/12	15	49.03	6	48.73	48.40	9	10,989	0.08%
2019/12/11	3	48.63	110	48.95	48.95	-107	11,710	-0.91%	大賣/鉅額交易
2019/12/10	126	49.05	10	49.09	48.50	116	11,984	0.97%	大買/鉅額交易
2019/12/09	4	50.70	5	50.16	50.20	-1	11,918	-0.01%
2019/12/06	40	50.63	140	50.45	50.70	-100	11,936	-0.84%	大賣/
2019/12/05	25	50.38	0	0.00	49.90	25	11,961	0.21%
2019/12/04	51	49.58	43	49.91	50.40	8	12,065	0.07%
2019/12/03	40	50.23	104	49.19	50.20	-64	12,467	-0.51%	大賣/
2019/12/02	50	49.11	19	48.47	48.60	31	12,507	0.25%
2019/11/29	106	51.37	4	51.35	51.20	102	12,596	0.81%	大買/鉅額交易
2019/11/28	13	51.88	25	52.01	52.20	-12	12,651	-0.09%
2019/11/27	6	51.40	5	51.22	51.20	1	12,683	0.01%
2019/11/26	7	51.11	6	51.23	51.20	1	12,715	0.01%
2019/11/25	2	50.65	200	51.01	50.70	-198	12,732	-1.56%	大賣/鉅額交易
2019/11/22	13	51.27	13	51.92	50.90	0	12,773	0.00%
2019/11/21	27	50.87	2	51.00	51.40	25	12,883	0.19%
2019/11/20	32	53.21	8	52.96	52.80	24	12,804	0.19%
2019/11/19	7	54.20	11	54.34	54.00	-4	12,980	-0.03%
2019/11/18	9	53.80	21	54.19	54.50	-12	12,994	-0.09%
2019/11/15	16	53.34	21	54.27	53.40	-5	13,092	-0.04%
2019/11/14	35	53.20	5.1	53.38	53.00	29.9	13,072	0.23%
2019/11/13	2	54.15	18	54.50	54.00	-16	13,100	-0.12%
2019/11/12	29	54.14	40	54.56	55.00	-11	13,217	-0.08%
2019/11/11	17	53.12	2	54.05	52.70	15	13,274	0.11%
2019/11/08	34	53.67	21	54.50	53.60	13	13,208	0.10%
2019/11/07	1	53.70	11	54.45	54.90	-10	13,135	-0.08%
2019/11/06	46	53.82	11	54.05	53.80	35	13,146	0.27%
2019/11/05	8	54.68	31	55.42	55.20	-23	13,168	-0.17%
2019/11/04	5	54.04	0	0.00	54.70	5	13,186	0.04%
2019/11/01	27	54.06	0	0.00	54.20	27	13,132	0.21%
2019/10/31	24	55.35	6	55.58	55.40	18	13,108	0.14%
2019/10/30	64	56.55	53	56.83	56.10	11	13,141	0.08%
2019/10/29	182	55.47	100	55.53	56.50	82	12,960	0.63%	大買/
2019/10/28	27	56.51	1	56.90	56.50	26	12,829	0.20%
2019/10/25	73	56.60	4	56.90	56.60	69	12,785	0.54%
2019/10/24	72	56.13	86	57.43	57.70	-14	12,690	-0.11%
2019/10/23	198	55.49	54	55.55	55.30	144	12,416	1.16%	大買/鉅額交易
2019/10/22	40	54.12	174	54.77	55.90	-134	12,379	-1.08%	大賣/鉅額交易
2019/10/21	4	51.13	2	51.00	50.90	2	11,771	0.02%
2019/10/18	12	50.70	1	51.30	51.30	11	11,965	0.09%
2019/10/17	20	50.95	12	50.90	51.20	8	12,250	0.07%
2019/10/16	45	52.08	34	50.95	50.90	11	12,597	0.09%
2019/10/15	30	52.07	24	51.98	51.90	6	12,432	0.05%
2019/10/14	18	49.90	42	50.90	51.00	-24	12,356	-0.19%
2019/10/09	5	49.00	19	49.37	49.00	-14	12,257	-0.11%
2019/10/08	79	49.68	3	49.87	49.00	76	12,218	0.62%
2019/10/07	11	51.94	27	51.81	52.00	-16	12,094	-0.13%
2019/10/04	0	0.00	10	50.40	50.40	-10	11,927	-0.08%
2019/10/03	36	49.24	26	50.25	50.40	10	11,969	0.08%
2019/10/02	2	49.50	24	49.86	50.20	-22	11,948	-0.18%
2019/10/01	50	49.43	29	49.49	49.35	21	11,880	0.18%
2019/09/27	33	50.53	8	49.68	50.60	25	11,792	0.21%
2019/09/26	6	51.03	24.1	50.62	50.00	-18.1	11,732	-0.15%
2019/09/25	22	49.70	10	49.77	49.80	12	11,662	0.10%
2019/09/24	15	50.27	37	50.63	50.20	-22	11,747	-0.19%
2019/09/23	48	51.15	14	50.34	50.50	34	11,671	0.29%
2019/09/20	54	49.05	11	49.17	49.55	43	11,584	0.37%
2019/09/19	9	49.87	9	50.02	49.90	0	11,494	0.00%
2019/09/18	43	49.51	99	49.30	49.85	-56	11,286	-0.50%
2019/09/17	34	48.42	81	48.09	48.80	-47	10,971	-0.43%
2019/09/16	13.2	44.66	111	45.46	47.30	-97.8	10,652	-0.92%	大賣/
2019/09/12	49	43.18	43	42.98	43.80	6	10,271	0.06%
2019/09/11	1	41.10	0	0.00	41.35	1	10,460	0.01%
2019/09/10	2	41.00	1	41.55	41.55	1	10,575	0.01%
2019/09/09	18	41.42	0	0.00	41.05	18	10,795	0.17%
2019/09/06	50	42.35	2	42.15	42.10	48	10,828	0.44%
2019/09/05	34	42.57	23	42.89	42.80	11	10,905	0.10%
2019/09/04	11	41.13	15	41.92	42.00	-4	11,021	-0.04%
2019/09/03	85	41.27	69	42.34	40.75	16	11,207	0.14%
2019/09/02	3	41.35	13	40.90	41.50	-10	11,119	-0.09%
2019/08/30	10	40.94	5	40.94	40.30	5	11,103	0.05%
2019/08/29	4	40.00	12	39.95	39.85	-8	11,137	-0.07%
2019/08/28	1	39.10	0	0.00	39.00	1	11,226	0.01%
2019/08/27	16	39.22	21	39.33	38.90	-5	11,287	-0.04%
2019/08/26	103	39.81	7	39.43	39.00	96	11,364	0.84%	大買/
2019/08/23	4	41.65	3	41.48	41.70	1	11,441	0.01%
2019/08/22	27	42.49	20	42.80	42.10	7	11,611	0.06%
2019/08/21	10	41.89	4	41.55	41.65	6	11,657	0.05%
2019/08/20	11	41.49	35	42.07	41.30	-24	11,863	-0.20%
2019/08/19	4	41.69	1	41.65	41.45	3	12,021	0.02%
2019/08/16	21	41.74	5	41.88	41.60	16	12,307	0.13%
2019/08/15	8	41.22	4	41.33	41.85	4	12,377	0.03%
2019/08/14	23	41.47	15	42.04	41.10	8	12,382	0.06%
2019/08/13	9	40.09	12	39.85	40.20	-3	12,351	-0.02%
2019/08/12	0	0.00	1	40.60	40.55	-1	12,470	-0.01%
2019/08/08	3	39.67	12	39.28	39.80	-9	12,449	-0.07%
2019/08/07	28	38.97	7	38.94	38.20	21	12,443	0.17%
2019/08/06	7	36.42	6	38.98	39.75	1	12,402	0.01%
2019/08/05	4	38.45	0	0.00	38.25	4	12,331	0.03%
2019/08/02	1	38.80	14	39.35	40.00	-13	12,357	-0.11%
2019/08/01	5	41.15	1	40.85	40.85	4	12,300	0.03%
2019/07/31	0	0.00	12	42.05	42.50	-12	12,306	-0.10%
2019/07/30	14	41.94	1	41.90	42.00	13	12,355	0.11%
2019/07/29	2	44.50	0	0.00	43.80	2	12,241	0.02%
2019/07/26	0	0.00	44	43.73	44.25	-44	12,174	-0.36%
2019/07/25	41	44.66	0	0.00	44.40	41	12,142	0.34%
2019/07/24	22	43.92	23	43.37	45.00	-1	12,018	-0.01%
2019/07/23	8	41.75	8	41.80	41.75	0	11,824	0.00%
2019/07/22	25	40.84	33	41.16	41.70	-8	11,745	-0.07%
2019/07/19	30	41.00	16	40.58	41.00	14	11,591	0.12%
2019/07/18	10	39.93	7	39.95	39.80	3	11,394	0.03%
2019/07/17	5	39.35	6	39.98	39.25	-1	11,135	-0.01%
2019/07/16	10	39.70	0	0.00	39.65	10	11,312	0.09%
2019/07/15	1	39.40	2	39.03	39.50	-1	11,537	-0.01%
2019/07/12	2	39.60	1	39.25	39.60	1	11,601	0.01%
2019/07/11	1	38.95	6	39.60	39.70	-5	11,686	-0.04%
2019/07/10	12	38.74	15	38.47	38.65	-3	11,659	-0.03%
2019/07/09	11	38.04	10	37.90	37.60	1	11,532	0.01%
2019/07/05	5	41.80	0	0.00	41.70	5	11,450	0.04%
2019/07/04	1	42.30	2	41.75	41.55	-1	11,545	-0.01%
2019/07/03	6	41.38	6	42.28	41.65	0	11,665	0.00%
2019/07/02	22	43.16	25	43.51	43.15	-3	11,684	-0.03%
2019/07/01	7	42.63	10	43.25	43.25	-3	11,679	-0.03%
2019/06/28	11	39.37	86	39.71	39.35	-75	11,664	-0.64%
2019/06/27	30	39.57	32	39.81	39.55	-2	11,856	-0.02%
2019/06/26	41	38.75	9	38.37	38.75	32	11,962	0.27%
2019/06/25	23	38.48	23	38.74	38.50	0	12,158	0.00%
2019/06/24	0	0.00	1	39.10	39.10	-1	12,282	-0.01%
2019/06/21	4	38.69	0	0.00	38.20	4	12,487	0.03%
2019/06/20	29	38.72	26	38.75	38.70	3	12,545	0.02%
2019/06/19	6	38.48	34	39.17	39.35	-28	12,462	-0.22%
2019/06/18	19	35.64	20	35.68	36.15	-1	12,064	-0.01%
2019/06/17	15	37.56	5	38.00	36.95	10	12,255	0.08%
2019/06/13	22	38.33	10	36.95	37.35	12	12,247	0.10%
2019/06/12	93	37.47	13	37.70	37.75	80	12,018	0.67%
2019/06/11	10	35.35	4	35.94	37.50	6	11,473	0.05%
2019/06/10	1	33.55	0	0.00	34.10	1	11,177	0.01%
2019/06/06	2	31.55	2	32.25	31.55	0	11,061	0.00%
2019/06/05	0	0.00	2	33.60	32.65	-2	10,990	-0.02%
2019/06/04	10	33.00	1	32.65	32.55	9	10,954	0.08%
2019/05/31	0	0.00	2	32.55	32.70	-2	10,794	-0.02%
2019/05/30	21	31.66	12	31.69	32.00	9	10,711	0.08%
2019/05/29	3	29.68	7	30.89	31.55	-4	10,536	-0.04%
2019/05/28	15	30.68	17	30.51	30.35	-2	10,470	-0.02%
2019/05/27	6	30.06	5	31.85	29.80	1	10,423	0.01%
2019/05/24	5	32.97	5	32.75	31.25	0	10,197	0.00%
2019/05/23	8	33.76	15	34.30	32.75	-7	9,939	-0.07%
2019/05/22	13	36.65	6	36.42	36.05	7	9,712	0.07%
2019/05/21	11	37.95	1	36.70	38.00	10	9,665	0.10%
2019/05/20	6	38.57	2	38.25	38.15	4	9,561	0.04%
2019/05/17	0	0.00	25	41.00	40.60	-25	9,478	-0.26%
2019/05/16	2	46.15	2	46.10	45.00	0	9,380	0.00%
2019/05/15	0	0.00	1	44.90	46.80	-1	9,431	-0.01%
2019/05/14	1	44.25	0	0.00	43.50	1	9,402	0.01%
2019/05/10	6	45.86	4	46.94	45.30	2	9,480	0.02%
2019/05/09	5	46.42	2	48.15	46.10	3	9,432	0.03%
2019/05/08	0	0.00	3	48.50	48.70	-3	9,379	-0.03%
2019/05/07	3	45.33	4	46.18	47.50	-1	9,300	-0.01%
2019/05/06	6	44.00	0	0.00	43.80	6	9,223	0.07%
2019/05/03	0	0.00	1	47.00	46.90	-1	9,220	-0.01%
2019/05/02	0	0.00	1	46.80	46.50	-1	9,231	-0.01%
2019/04/30	4	46.43	0	0.00	46.50	4	9,301	0.04%
2019/04/29	13	45.75	38	47.22	45.40	-25	9,332	-0.27%
2019/04/26	3	50.00	3	48.60	48.70	0	9,300	0.00%
2019/04/25	1	50.60	1	51.00	51.60	0	9,427	0.00%
2019/04/24	2	50.00	2	50.30	51.00	0	9,414	0.00%
2019/04/23	10	50.72	0	0.00	50.60	10	9,360	0.11%
2019/04/22	4	53.40	2	54.20	53.80	2	9,309	0.02%
2019/04/19	12	51.21	12	50.88	52.00	0	9,170	0.00%
2019/04/18	4	48.78	3	49.32	48.15	1	8,936	0.01%
2019/04/17	0	0.00	1	48.90	48.55	-1	8,983	-0.01%
2019/04/12	1	47.45	1	46.70	46.35	0	8,939	0.00%
2019/04/10	0	0.00	6	47.98	47.95	-6	8,944	-0.07%
2019/04/09	11	47.45	2	47.18	46.55	9	8,890	0.10%
2019/04/03	0	0.00	10	49.00	49.20	-10	8,974	-0.11%
2019/04/02	6	48.16	21	48.31	48.30	-15	9,024	-0.17%
2019/04/01	3	45.93	2	45.50	45.00	1	8,933	0.01%
2019/03/29	2	45.80	4	45.76	46.60	-2	8,711	-0.02%
2019/03/28	2	44.75	2	45.58	45.80	0	8,632	0.00%
2019/03/26	6	41.58	3	42.47	41.50	3	8,614	0.03%
2019/03/25	1	43.35	0	0.00	43.35	1	8,492	0.01%
2019/03/22	0	0.00	2	44.15	44.20	-2	8,623	-0.02%
2019/03/21	1	42.20	1	42.30	42.15	0	8,721	0.00%
2019/03/20	39	42.20	12	41.93	42.00	27	8,977	0.30%
2019/03/19	2	39.80	2	39.65	39.90	0	9,202	0.00%
2019/03/15	4	37.38	0	0.00	37.25	4	10,059	0.04%
2019/03/14	5	36.90	0	0.00	36.90	5	10,311	0.05%
2019/03/12	2	36.50	0	0.00	36.30	2	10,691	0.02%
2019/03/08	0	0.00	1	36.45	36.30	-1	11,377	-0.01%
2019/03/07	0	0.00	4	38.29	37.80	-4	11,509	-0.03%
2019/03/05	8	38.69	6	38.29	38.15	2	12,156	0.02%
2019/03/04	1	37.75	0	0.00	38.70	1	12,150	0.01%
2019/02/27	4	37.65	0	0.00	37.75	4	12,186	0.03%
2019/02/26	4	38.50	11	38.36	38.50	-7	12,076	-0.06%
2019/02/25	2	36.45	0	0.00	36.80	2	11,876	0.02%
2019/02/22	5	36.23	6	36.23	36.05	-1	11,864	-0.01%
2019/02/21	2	37.05	0	0.00	36.85	2	11,862	0.02%
2019/02/20	5	37.99	4	38.49	37.90	1	11,865	0.01%
2019/02/19	14	38.04	2	38.05	38.30	12	11,809	0.10%
2019/02/18	4	38.18	4	38.84	37.50	0	11,865	0.00%
2019/02/14	0	0.00	1	39.20	38.15	-1	12,184	-0.01%
2019/02/13	5	38.10	7	38.82	38.10	-2	12,103	-0.02%
2019/02/12	1	39.00	15	38.50	39.00	-14	12,034	-0.12%
2019/01/30	1	36.85	1	36.40	35.95	0	12,073	0.00%
2019/01/28	1	36.60	0	0.00	36.20	1	12,095	0.01%
2019/01/25	0	0.00	2	35.98	36.00	-2	12,041	-0.02%
2019/01/24	22	36.58	22	36.19	36.00	0	12,023	0.00%
2019/01/22	13	35.59	4	35.80	35.20	9	11,962	0.08%
2019/01/21	9	36.18	9	36.27	36.25	0	11,870	0.00%
2019/01/18	25	36.38	46	36.51	36.75	-21	11,812	-0.18%
2019/01/17	5	35.25	7	36.00	35.55	-2	11,648	-0.02%
2019/01/16	5	34.65	0	0.00	34.65	5	11,481	0.04%
2019/01/10	0	0.00	3	33.70	34.45	-3	11,243	-0.03%
2019/01/09	18	35.09	19	34.63	33.50	-1	11,212	-0.01%
2019/01/08	0	0.00	3	34.90	35.20	-3	11,047	-0.03%
2019/01/07	7	34.70	8	34.96	34.70	-1	10,995	-0.01%
2019/01/04	12	34.00	13	33.56	33.50	-1	10,953	-0.01%
2019/01/03	25	34.39	12	34.76	34.70	13	10,943	0.12%
2018/12/28	1	33.70	0	0.00	33.80	1	10,841	0.01%
2018/12/27	8	34.53	13	33.95	33.65	-5	10,850	-0.05%
2018/12/26	7	34.28	2	34.70	32.80	5	10,677	0.05%
2018/12/25	22	35.93	86	35.63	35.15	-64	10,571	-0.61%
2018/12/24	21	36.39	1	37.45	37.45	20	10,361	0.19%
2018/12/22	3	36.05	1	35.80	35.75	2	10,235	0.02%
2018/12/21	73	35.36	10	34.70	36.30	63	10,278	0.61%
2018/12/20	2	34.80	6	34.61	34.80	-4	10,098	-0.04%
2018/12/19	1	35.00	0	0.00	35.10	1	9,975	0.01%
2018/12/18	6	36.86	15	36.45	36.30	-9	9,811	-0.09%
2018/12/17	14	37.18	15	37.15	37.35	-1	9,706	-0.01%
2018/12/14	15	36.88	5	37.14	37.20	10	9,423	0.11%
2018/12/13	16	38.11	251	38.00	37.75	-235	9,117	-2.58%	大賣/鉅額交易
2018/12/12	259	40.12	26	39.94	39.65	233	8,849	2.63%	大買/鉅額交易
2018/12/11	5	38.48	9	39.23	40.00	-4	8,632	-0.05%
2018/12/10	20	36.29	10	37.51	36.40	10	8,376	0.12%
2018/12/07	1	34.40	41	35.75	35.75	-40	8,035	-0.50%
2018/12/06	32	32.92	3	32.60	32.50	29	7,826	0.37%
2018/12/05	24	34.68	29	34.94	34.50	-5	7,775	-0.06%
2018/12/04	30	33.85	42	33.63	34.15	-12	7,604	-0.16%
2018/12/03	3	32.25	2	32.75	33.45	1	7,323	0.01%
2018/11/29	11	32.47	3	32.27	30.00	8	7,093	0.11%
2018/11/28	0	0.00	7	30.70	31.15	-7	6,655	-0.11%
2018/11/27	1	30.25	2	30.18	30.20	-1	6,545	-0.02%
2018/11/26	7	30.91	1	31.80	30.00	6	6,477	0.09%
2018/11/23	0	0.00	2	30.13	29.80	-2	6,370	-0.03%
2018/11/21	0	0.00	1	30.60	30.15	-1	6,279	-0.02%
2018/11/19	2	31.23	0	0.00	31.00	2	6,184	0.03%
2018/11/15	1	32.85	1	32.25	32.60	0	6,026	0.00%
2018/11/14	3	33.17	1	32.60	32.90	2	5,900	0.03%
2018/11/13	3	30.73	0	0.00	31.10	3	5,631	0.05%
2018/11/12	2	29.50	0	0.00	29.55	2	5,464	0.04%
2018/11/08	6	30.47	8	30.18	29.70	-2	5,481	-0.04%
2018/11/06	1	27.00	4	27.21	26.95	-3	5,306	-0.06%
2018/11/05	5	27.90	10	26.91	28.05	-5	5,299	-0.09%
2018/11/02	0	0.00	2	25.95	25.90	-2	5,270	-0.04%
2018/10/30	7	24.39	4	24.31	24.40	3	5,287	0.06%
2018/10/29	3	25.45	0	0.00	25.25	3	5,216	0.06%
2018/10/25	2	26.25	0	0.00	26.00	2	5,151	0.04%
2018/10/24	0	0.00	4	27.00	26.95	-4	5,109	-0.08%
2018/10/23	2	25.95	4	25.65	26.00	-2	5,012	-0.04%
2018/10/19	0	0.00	1	24.75	24.50	-1	4,910	-0.02%
2018/10/12	2	24.50	0	0.00	24.25	2	4,700	0.04%
2018/10/11	5	23.99	1	24.15	23.95	4	4,645	0.09%
2018/10/08	2	26.80	2	26.50	26.80	0	4,491	0.00%
2018/10/04	1	30.50	0	0.00	29.70	1	4,309	0.02%
2018/10/03	1	30.80	0	0.00	30.85	1	4,247	0.02%
2018/09/21	2	31.43	0	0.00	31.15	2	3,712	0.05%
2018/09/19	0	0.00	1	33.30	32.90	-1	3,554	-0.03%
2018/09/18	1	33.45	2	33.10	33.00	-1	3,551	-0.03%
2018/09/17	10	34.90	3	34.47	34.30	7	3,421	0.20%
2018/09/14	5	33.63	8	33.72	34.00	-3	3,060	-0.10%
2018/09/13	2	32.83	9	32.91	32.60	-7	2,683	-0.26%
2018/09/12	4	31.68	7	31.10	31.15	-3	2,380	-0.13%
2018/09/11	1	32.20	1	31.45	31.30	0	2,317	0.00%
2018/09/10	1	31.30	6	31.03	31.35	-5	2,210	-0.23%
2018/09/07	7	30.99	2	30.80	30.80	5	2,110	0.24%
2018/09/06	7	32.24	0	0.00	31.00	7	2,012	0.35%
2018/09/05	8	31.60	10	31.57	32.50	-2	1,849	-0.11%
2018/09/04	3	30.12	6	29.41	30.00	-3	1,631	-0.18%
2018/09/03	6	29.02	0	0.00	28.60	6	1,556	0.39%
2018/08/27	3	29.75	0	0.00	29.60	3	1,512	0.20%
2018/08/23	0	0.00	4	29.05	29.65	-4	1,495	-0.27%
2018/08/20	0	0.00	2	29.30	27.90	-2	1,467	-0.14%
2018/08/16	4	29.70	4	30.25	30.00	0	1,431	0.00%
2018/08/15	0	0.00	5	29.04	30.20	-5	1,407	-0.36%
2018/08/13	3	28.80	8	29.38	29.40	-5	1,316	-0.38%
2018/08/10	1	28.75	0	0.00	28.85	1	1,263	0.08%
2018/08/07	0	0.00	1	27.40	27.45	-1	1,091	-0.09%
2018/08/06	2	27.10	0	0.00	26.90	2	1,111	0.18%
2018/08/03	1	27.15	0	0.00	27.10	1	1,146	0.09%
2018/07/16	2	27.20	0	0.00	26.85	2	1,293	0.15%
2018/07/03	0	0.00	1	26.65	26.65	-1	1,469	-0.07%
2018/06/28	2	28.28	1	28.30	28.00	1	1,520	0.07%
2018/06/25	0	0.00	2	27.25	27.55	-2	1,730	-0.12%
2018/06/22	1	26.60	0	0.00	26.60	1	1,796	0.06%
2018/06/13	0	0.00	4	27.15	26.75	-4	2,001	-0.20%
2018/06/12	0	0.00	10	27.10	27.10	-10	2,084	-0.48%
2018/06/07	1	26.95	0	0.00	27.20	1	2,252	0.04%
2018/06/05	3	26.72	0	0.00	26.45	3	2,679	0.11%
2018/06/04	2	27.30	1	26.15	26.75	1	2,999	0.03%
2018/05/28	0	0.00	7	25.75	25.75	-7	3,777	-0.19%
2018/05/18	1	25.00	0	0.00	25.05	1	3,832	0.03%
2018/05/17	1	25.45	0	0.00	25.25	1	3,828	0.03%
2018/05/16	0	0.00	3	25.40	25.20	-3	3,820	-0.08%
2018/05/14	0	0.00	2	25.20	25.15	-2	3,860	-0.05%
2018/05/11	5	25.78	0	0.00	25.70	5	3,844	0.13%
2018/05/03	10	26.80	0	0.00	26.75	10	3,833	0.26%
2018/04/19	0	0.00	5	30.00	30.00	-5	3,875	-0.13%
2018/04/18	1	29.80	0	0.00	29.50	1	3,958	0.03%
2018/04/17	7	29.92	0	0.00	29.50	7	3,946	0.18%
2018/04/13	0	0.00	6	30.88	30.60	-6	3,914	-0.15%
2018/04/12	4	30.15	4	30.93	30.35	0	3,892	0.00%
2018/04/11	7	30.84	0	0.00	30.70	7	3,869	0.18%
2018/04/10	0	0.00	4	31.83	31.50	-4	3,835	-0.10%
2018/04/09	8	31.00	2	31.30	31.15	6	3,837	0.16%
2018/04/03	2	32.35	2	32.30	32.35	0	3,825	0.00%
2018/04/02	4	33.03	1	33.05	32.80	3	3,795	0.08%
2018/03/31	2	33.78	0	0.00	33.95	2	3,746	0.05%
2018/03/30	16	34.86	15	34.14	33.70	1	3,724	0.03%
2018/03/29	5	34.84	11	34.05	35.70	-6	3,609	-0.17%
2018/03/28	6	32.85	1	32.70	32.60	5	3,441	0.15%
2018/03/27	4	32.14	13	32.50	32.70	-9	3,386	-0.27%
2018/03/23	2	30.55	4	31.00	30.65	-2	3,271	-0.06%
2018/03/22	5	31.50	8	31.96	32.00	-3	3,247	-0.09%
2018/03/21	0	0.00	2	32.30	32.35	-2	3,193	-0.06%
2018/03/20	1	32.15	3	32.03	31.70	-2	3,160	-0.06%
2018/03/19	4	30.81	4.1	31.13	31.50	-0.1	3,129	0.00%
2018/03/16	13	32.02	2	31.50	31.50	11	3,056	0.36%
2018/03/15	4	32.81	4	33.33	32.95	0	2,973	0.00%
2018/03/14	2	32.65	4	33.08	33.00	-2	2,939	-0.07%
2018/03/13	0	0.00	1	34.20	33.90	-1	2,857	-0.03%
2018/03/12	12	33.00	10	33.57	34.50	2	2,799	0.07%
2018/03/09	0	0.00	3	34.05	34.40	-3	2,570	-0.12%
2018/03/08	7	33.19	14	33.69	34.30	-7	2,367	-0.30%
2018/03/07	7	32.52	4	32.74	31.90	3	2,037	0.15%
2018/03/06	12	32.80	6	33.03	33.20	6	1,914	0.31%
2018/03/05	6	32.35	3	31.80	32.65	3	1,688	0.18%
2018/03/02	10	30.14	4	30.33	29.90	6	1,423	0.42%
2018/03/01	5	29.20	3	28.90	30.40	2	1,289	0.16%
2018/02/21	0	0.00	1	26.05	26.20	-1	1,111	-0.09%
2018/02/01	0	0.00	1	26.65	26.80	-1	1,173	-0.09%
2018/01/26	1	25.95	0	0.00	26.05	1	1,262	0.08%
2018/01/24	1	26.10	0	0.00	26.00	1	1,317	0.08%
2018/01/22	0	0.00	5	26.45	26.40	-5	1,342	-0.37%
2018/01/19	5	26.60	0	0.00	26.40	5	1,446	0.35%
2018/01/12	1	27.90	0	0.00	27.65	1	1,710	0.06%
2018/01/03	3	26.80	0	0.00	26.90	3	1,579	0.19%