南電 (8046)-國泰-忠孝券商分點個股進出

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
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股
1407人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－國泰-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/31	2.2	199.58	3.4	201.84	195.50	-1.2	3,320	-0.04%
2024/05/30	2.1	203.07	0	0.00	202.50	2.1	2,957	0.07%
2024/05/29	20.2	208.46	15	210.50	207.00	5.2	2,959	0.18%
2024/05/28	0	195.00	2	196.25	202.00	-2	2,753	-0.07%
2024/05/27	0	0.00	1	187.00	188.50	-1	2,731	-0.04%
2024/05/24	1	185.50	0	0.00	186.00	1	2,812	0.04%
2024/05/23	0	0.00	3.1	189.15	189.00	-3.1	2,818	-0.11%
2024/05/22	0	0.00	4.3	186.74	188.00	-4.3	2,806	-0.15%
2024/05/21	4	184.38	0.2	184.50	183.50	3.8	2,836	0.13%
2024/05/20	0	189.50	0.4	188.50	187.00	-0.4	2,844	-0.01%
2024/05/17	5.4	190.56	1	191.00	190.00	4.4	2,858	0.15%
2024/05/16	1.1	193.36	0	0.00	193.50	1.1	2,900	0.04%
2024/05/15	4.2	183.83	2	187.75	191.00	2.2	2,889	0.08%
2024/05/14	1	188.53	0	0.00	190.00	1	2,847	0.04%
2024/05/13	0	0.00	1	189.00	190.50	-1	2,844	-0.04%
2024/05/10	1	189.00	2	188.50	190.00	-1	2,841	-0.04%
2024/05/09	1	187.03	2	188.00	186.50	-1	2,839	-0.03%
2024/05/08	2	188.50	2	186.75	189.00	0	2,854	0.00%
2024/05/07	1	186.00	1	184.50	186.00	0	2,866	0.00%
2024/05/06	1	180.00	0.1	183.50	185.00	0.9	2,875	0.03%
2024/05/02	1.1	183.09	0	185.50	182.50	1.1	2,859	0.04%
2024/04/29	0	0.00	0.2	189.50	190.50	-0.2	2,864	-0.01%
2024/04/26	0	0.00	2	187.50	188.00	-2	2,872	-0.07%
2024/04/25	6	188.34	5.1	188.51	188.00	0.9	2,880	0.03%
2024/04/24	11.2	190.35	8.1	193.32	194.50	3.1	2,849	0.11%
2024/04/23	9	181.61	5	182.80	185.00	4	2,742	0.15%
2024/04/22	1.6	174.50	2	176.50	174.50	-0.4	2,657	-0.02%
2024/04/19	1.3	172.65	0	0.00	171.50	1.3	2,634	0.05%
2024/04/18	1.1	180.10	5	181.10	179.00	-3.9	2,557	-0.15%
2024/04/17	6.3	183.69	2	182.01	181.50	4.3	2,527	0.17%
2024/04/16	1.2	184.08	0	0.00	185.00	1.2	2,493	0.05%
2024/04/15	2.4	192.23	3	192.67	190.50	-0.6	2,500	-0.02%
2024/04/12	3.1	200.18	2.5	199.22	199.00	0.6	2,528	0.02%
2024/04/11	8	199.81	11	201.77	199.50	-3	2,601	-0.12%
2024/04/10	6.6	203.19	6.5	206.58	203.00	0.1	2,740	0.00%
2024/04/09	0	0.00	0.1	206.00	206.50	-0.1	2,765	0.00%
2024/04/08	0	0.00	2	207.01	206.50	-2	2,794	-0.07%
2024/04/03	5	210.50	0	210.00	209.00	5	2,805	0.18%
2024/04/02	0.1	207.50	1	208.52	208.00	-0.9	2,809	-0.03%
2024/04/01	2.3	208.41	8.2	209.02	209.50	-5.9	2,812	-0.21%
2024/03/29	0	0.00	1	200.50	200.50	-1	2,785	-0.04%
2024/03/28	7.7	198.94	0	199.00	198.00	7.7	2,778	0.28%
2024/03/27	3	202.00	0	203.50	202.00	3	2,823	0.11%
2024/03/26	1	207.00	0.2	208.00	204.00	0.9	2,872	0.03%
2024/03/25	1	209.50	1	208.50	208.50	0	2,937	0.00%
2024/03/22	6	211.33	7	211.14	211.00	-1	2,996	-0.03%
2024/03/21	5.2	212.03	5	214.50	212.00	0.2	3,036	0.01%
2024/03/20	8.5	211.25	14	212.04	212.50	-5.5	3,096	-0.18%
2024/03/19	8.1	210.57	9	211.28	211.50	-0.9	3,104	-0.03%
2024/03/18	7	203.64	8	205.94	211.00	-1	3,115	-0.03%
2024/03/15	9.2	201.52	11.1	203.85	202.00	-1.9	3,110	-0.06%
2024/03/14	14	205.53	11.5	204.21	206.00	2.5	3,108	0.08%
2024/03/13	10.1	204.99	8	209.50	203.00	2.1	3,126	0.07%
2024/03/12	7.1	208.51	8	207.88	209.00	-0.9	3,128	-0.03%
2024/03/11	17.1	206.68	12	206.42	207.50	5.1	3,199	0.16%
2024/03/08	12.2	204.36	12	205.83	206.50	0.2	3,322	0.01%
2024/03/07	12.1	203.50	14	206.46	203.50	-1.9	3,378	-0.06%
2024/03/06	15.3	207.03	26.4	206.65	206.00	-11.1	3,388	-0.33%
2024/03/05	13	211.31	12	212.92	210.00	1	3,400	0.03%
2024/03/04	13.4	209.17	11.1	210.31	209.00	2.3	3,442	0.07%
2024/03/01	11	211.95	10	211.00	210.50	1	3,459	0.03%
2024/02/29	14.3	210.80	13	209.69	211.50	1.3	3,458	0.04%
2024/02/27	16.5	214.34	13	219.19	210.50	3.5	3,424	0.10%
2024/02/26	12.1	221.02	17	221.94	221.00	-4.9	3,357	-0.15%
2024/02/23	13.1	224.53	13.1	223.39	221.50	0	3,390	0.00%
2024/02/22	17.2	225.94	11	226.50	225.00	6.2	3,425	0.18%
2024/02/21	12.2	228.12	8.2	228.55	228.00	4	3,411	0.12%
2024/02/20	10.8	229.77	12	230.92	229.50	-1.2	3,414	-0.03%
2024/02/19	8.1	231.01	8.4	228.80	230.50	-0.3	3,454	-0.01%
2024/02/16	10	228.00	10.1	225.27	228.00	-0.1	3,462	0.00%
2024/02/15	11.2	225.89	16	222.06	224.50	-4.8	3,465	-0.14%
2024/02/05	8	225.50	10.5	225.64	225.50	-2.5	3,451	-0.07%
2024/02/02	10	227.50	10	227.10	227.50	0	3,491	0.00%
2024/02/01	4.1	226.49	4	226.00	226.50	0.1	3,533	0.00%
2024/01/31	6.1	227.10	5.1	228.09	227.00	1	3,579	0.03%
2024/01/30	13.1	227.82	13	229.23	227.00	0.1	3,603	0.00%
2024/01/29	6	226.42	5	227.80	228.00	1	3,628	0.03%
2024/01/26	10.1	224.41	12	224.75	225.00	-1.9	3,738	-0.05%
2024/01/25	6.2	223.70	7.1	227.11	224.50	-0.9	3,778	-0.02%
2024/01/24	6	227.00	6	225.50	225.50	0	3,781	0.00%
2024/01/23	5.1	227.50	5.1	226.91	227.50	0	3,825	0.00%
2024/01/22	5.2	225.01	7	224.57	225.00	-1.9	3,827	-0.05%
2024/01/19	11	221.18	8	222.00	221.50	3	3,865	0.08%
2024/01/18	3	217.50	1.1	218.50	216.50	1.9	3,906	0.05%
2024/01/17	1.3	222.97	1	222.00	218.50	0.3	3,917	0.01%
2024/01/16	8.1	222.58	6	223.33	223.50	2.1	3,903	0.05%
2024/01/15	8.6	226.03	7	227.14	224.00	1.6	3,890	0.04%
2024/01/12	11.1	229.00	10.1	227.73	229.00	1	3,882	0.02%
2024/01/11	12.8	227.20	12	227.38	228.00	0.8	3,931	0.02%
2024/01/10	5	225.00	10	225.50	225.50	-5	3,980	-0.13%
2024/01/09	11.3	226.85	4	226.00	226.00	7.3	3,991	0.18%
2024/01/08	6.3	224.92	6.5	226.62	224.50	-0.2	3,978	-0.01%
2024/01/05	14.2	228.51	8.5	229.47	227.00	5.7	3,914	0.14%
2024/01/04	19.5	234.03	13	237.38	231.00	6.5	3,860	0.17%
2024/01/03	9.2	244.86	4.1	247.47	243.00	5.2	3,772	0.14%
2024/01/02	20.2	251.29	18	250.78	250.00	2.2	3,822	0.06%
2023/12/29	8.5	250.74	6.1	250.02	251.50	2.4	3,818	0.06%
2023/12/28	6.1	246.77	6.1	247.66	248.00	0	3,827	0.00%
2023/12/27	0.1	249.50	2	249.00	250.00	-1.9	3,836	-0.05%
2023/12/26	1.4	247.47	1	248.01	247.50	0.4	3,883	0.01%
2023/12/25	5	245.50	5	244.40	246.00	0	3,936	0.00%
2023/12/22	8	241.45	9	244.22	241.50	-1	3,974	-0.02%
2023/12/21	1	244.01	0	0.00	244.50	1	3,952	0.03%
2023/12/19	2.1	246.77	0	0.00	244.50	2.1	3,977	0.05%
2023/12/18	1	248.02	0	0.00	251.50	1	3,974	0.03%
2023/12/15	11	252.86	11	252.23	252.50	0	4,052	0.00%
2023/12/14	8.1	251.01	8	252.06	252.00	0.1	4,078	0.00%
2023/12/13	11	249.91	11	249.14	250.00	0	4,157	0.00%
2023/12/12	12.5	252.04	12	250.67	248.00	0.5	4,381	0.01%
2023/12/11	6.9	252.88	7	252.43	252.50	-0.1	4,415	0.00%
2023/12/08	9	249.83	8	251.06	250.00	1	4,443	0.02%
2023/12/07	11	248.14	11.1	250.80	247.00	-0.1	4,529	0.00%
2023/12/06	15	250.64	10	253.20	249.00	5	4,527	0.11%
2023/12/05	16.6	254.23	17.2	250.93	252.50	-0.5	4,476	-0.01%
2023/12/04	10.1	249.94	13	243.81	250.50	-2.9	4,364	-0.07%
2023/12/01	8	246.88	7	247.64	249.50	1	4,269	0.02%
2023/11/30	12.1	247.89	10	250.40	248.00	2.1	4,251	0.05%
2023/11/29	13	248.31	14	245.79	251.00	-1	4,252	-0.02%
2023/11/28	13.5	242.96	13.1	241.25	245.00	0.4	4,208	0.01%
2023/11/27	10	238.90	10	239.05	239.00	0	4,170	0.00%
2023/11/24	8.2	238.51	9	238.61	238.00	-0.8	4,195	-0.02%
2023/11/22	3	237.50	4	241.25	237.00	-1	4,265	-0.02%
2023/11/21	5	241.71	5	243.20	242.50	0	4,264	0.00%
2023/11/20	5	238.00	5	239.00	239.00	0	4,280	0.00%
2023/11/17	9	236.17	9.1	237.06	237.00	0	4,269	0.00%
2023/11/16	4.1	236.98	3	239.33	238.50	1.1	4,271	0.03%
2023/11/15	8	235.81	7	236.21	235.50	1	4,240	0.02%
2023/11/14	5	230.70	24	230.33	230.50	-19	4,201	-0.45%
2023/11/13	9	230.56	8	233.38	230.50	1	4,221	0.02%
2023/11/10	8	223.56	10	224.75	228.00	-2	4,226	-0.05%
2023/11/09	3	228.00	4	228.75	227.50	-1	4,200	-0.02%
2023/11/08	10.1	232.00	10	233.10	231.00	0.1	4,201	0.00%
2023/11/07	8	232.50	8	233.75	232.50	0	4,181	0.00%
2023/11/06	10.1	236.50	11	235.68	237.00	-1	4,201	-0.02%
2023/11/03	14	234.93	10	232.90	232.50	4	4,199	0.10%
2023/11/02	5	243.80	3	246.00	243.00	2	4,130	0.05%
2023/11/01	5	239.00	5	239.60	240.00	0	4,126	0.00%
2023/10/31	6	234.75	8	237.00	236.00	-2	4,181	-0.05%
2023/10/30	7	232.79	7	231.93	232.00	0	4,263	0.00%
2023/10/27	7.2	233.10	6	236.08	233.50	1.2	4,309	0.03%
2023/10/26	10.1	229.01	15	232.57	229.00	-4.9	4,322	-0.11%
2023/10/25	4	237.75	3	240.17	238.00	1	4,282	0.02%
2023/10/24	5.1	236.11	4	237.75	238.00	1.1	4,327	0.02%
2023/10/23	4.1	236.91	5	238.90	237.00	-0.9	4,353	-0.02%
2023/10/20	4.1	238.52	4	239.75	239.50	0.1	4,398	0.00%
2023/10/19	10.2	246.04	7	247.79	242.50	3.2	4,421	0.07%
2023/10/18	7.1	249.82	6	253.42	250.50	1.1	4,439	0.02%
2023/10/17	6	255.75	6	257.08	255.50	0	4,458	0.00%
2023/10/16	6.2	254.29	8.1	252.88	253.00	-1.9	4,580	-0.04%
2023/10/13	9	257.00	9	257.67	257.00	0	4,789	0.00%
2023/10/12	4	256.63	5	257.90	256.50	-1	4,835	-0.02%
2023/10/11	0	0.00	7.1	258.43	260.00	-7.1	4,923	-0.14%
2023/10/06	11.2	255.09	6	258.83	251.50	5.2	5,040	0.10%
2023/10/05	8	261.31	9.2	263.69	260.50	-1.2	5,050	-0.02%
2023/10/04	9.9	262.95	9	257.50	264.00	0.9	5,058	0.02%
2023/10/03	13	265.77	10	266.80	262.00	3	5,070	0.06%
2023/10/02	10.3	268.56	13	267.50	267.50	-2.8	5,179	-0.05%
2023/09/28	4.1	267.50	4	268.00	266.50	0.1	5,182	0.00%
2023/09/27	6	262.00	6.6	263.76	265.00	-0.6	5,166	-0.01%
2023/09/26	9.1	263.61	9	266.78	263.00	0.1	5,193	0.00%
2023/09/25	17.5	268.41	12	269.58	269.00	5.5	5,186	0.11%
2023/09/22	14	263.75	18	263.00	267.00	-4	5,138	-0.08%
2023/09/21	9	261.89	12.2	262.12	263.50	-3.2	5,088	-0.06%
2023/09/20	31.5	264.81	20.8	266.57	260.50	10.7	5,100	0.21%
2023/09/19	15.1	273.33	17.3	272.94	271.00	-2.2	5,047	-0.04%
2023/09/18	17.1	273.37	14.3	273.81	272.50	2.8	4,983	0.06%
2023/09/15	6.2	266.69	16.6	266.70	272.00	-10.4	4,889	-0.21%
2023/09/14	7.2	259.15	6.1	260.54	259.00	1.1	4,683	0.02%
2023/09/13	14	258.54	15	258.37	257.50	-1	4,665	-0.02%
2023/09/12	9.2	255.22	10	258.35	260.50	-0.8	4,689	-0.02%
2023/09/11	7	249.29	8.3	251.08	251.00	-1.3	4,724	-0.03%
2023/09/08	22	249.04	16.1	248.23	249.00	6	4,791	0.12%
2023/09/07	3	249.17	5	250.50	250.00	-2	4,860	-0.04%
2023/09/06	8	247.63	16.5	248.67	249.00	-8.5	4,890	-0.17%
2023/09/05	8	248.19	6	248.50	248.00	2	4,945	0.04%
2023/09/04	7.1	245.52	0.3	247.10	250.00	6.8	5,054	0.13%
2023/09/01	16	241.63	15.2	242.74	243.00	0.8	5,138	0.02%
2023/08/31	4.1	242.27	7	242.64	241.50	-2.9	5,234	-0.06%
2023/08/30	8	244.19	5.9	243.43	243.00	2.1	5,299	0.04%
2023/08/29	8.1	240.58	6.4	243.39	244.00	1.7	5,405	0.03%
2023/08/28	9	236.61	13.7	235.09	236.50	-4.7	5,416	-0.09%
2023/08/25	10	233.10	4	232.00	231.00	6	5,489	0.11%
2023/08/24	11	236.59	19.1	236.92	239.50	-8.1	5,579	-0.15%
2023/08/23	4	229.38	3	229.50	230.50	1	5,698	0.02%
2023/08/22	5	230.30	5	229.50	229.50	0	5,872	0.00%
2023/08/21	12	229.21	11	227.91	228.00	1	6,151	0.02%
2023/08/18	8.1	230.91	6	233.83	231.00	2.1	6,247	0.03%
2023/08/17	11	234.09	9	234.82	236.50	2	6,326	0.03%
2023/08/16	12	236.63	10.1	237.63	236.00	1.9	6,441	0.03%
2023/08/15	10.2	235.56	10	235.80	236.50	0.2	6,553	0.00%
2023/08/14	11.5	232.48	18.5	230.84	232.00	-7.1	6,639	-0.11%
2023/08/11	14.4	240.33	12	242.00	238.50	2.4	6,726	0.03%
2023/08/10	16.6	243.51	10	240.50	238.50	6.6	6,828	0.10%
2023/08/09	14.4	248.70	21	246.98	247.00	-6.6	6,830	-0.10%
2023/08/08	13.8	248.41	15	245.07	245.00	-1.2	6,867	-0.02%
2023/08/07	6.2	252.02	6	250.50	250.50	0.2	6,877	0.00%
2023/08/04	10.3	248.54	9.2	252.45	252.50	1.1	6,923	0.02%
2023/08/02	30.5	253.97	31.5	254.10	251.50	-1.1	7,040	-0.01%
2023/08/01	12	251.17	3	253.47	249.50	9	7,091	0.13%
2023/07/31	7.1	248.03	7.2	255.22	248.00	-0.1	7,135	0.00%
2023/07/28	20.1	253.98	13	252.50	254.50	7.1	7,229	0.10%
2023/07/27	12.1	251.07	12.1	250.84	250.00	0	7,271	0.00%
2023/07/26	17.1	258.05	18	259.19	254.50	-0.9	7,344	-0.01%
2023/07/25	14.1	263.16	19	260.58	258.00	-4.9	7,480	-0.07%
2023/07/24	11.1	263.04	13.6	261.90	261.50	-2.5	7,518	-0.03%
2023/07/21	11.4	258.44	11	260.91	258.00	0.4	7,599	0.00%
2023/07/20	10	271.00	12.1	268.79	267.00	-2.1	7,689	-0.03%
2023/07/19	18.8	273.92	17.1	269.09	266.50	1.7	7,723	0.02%
2023/07/18	17.1	273.16	14.4	271.74	275.50	2.7	7,678	0.03%
2023/07/17	11.1	263.50	12	264.38	262.50	-0.9	7,491	-0.01%
2023/07/14	2.2	265.48	3	268.14	266.00	-0.8	7,540	-0.01%
2023/07/13	13.5	262.84	20.7	265.92	264.50	-7.2	7,468	-0.10%
2023/07/12	22	248.73	21	250.26	254.50	1	7,352	0.01%
2023/07/11	2	247.50	0	0.00	247.00	2	7,336	0.03%
2023/07/10	5.2	244.97	4	247.25	243.50	1.2	7,441	0.02%
2023/07/07	3.3	247.94	4	249.38	246.50	-0.8	7,447	-0.01%
2023/07/06	3	257.18	0	0.00	255.50	3	7,352	0.04%
2023/07/05	3.1	263.51	1.1	262.73	261.50	2	7,356	0.03%
2023/07/04	4.3	262.72	10	262.55	262.00	-5.7	7,334	-0.08%
2023/07/03	6	267.25	2	269.75	270.00	4	7,384	0.05%
2023/06/30	3.3	264.08	0	0.00	264.00	3.3	7,531	0.04%
2023/06/29	1	262.50	1.3	263.50	262.50	-0.3	7,637	0.00%
2023/06/28	7.4	266.15	0.3	266.50	262.00	7.2	7,679	0.09%
2023/06/27	6.3	270.79	30	272.67	268.50	-23.7	7,779	-0.31%
2023/06/26	1.2	276.21	7.1	274.94	275.00	-5.9	7,818	-0.08%
2023/06/21	1.2	278.65	1	279.00	278.00	0.2	8,025	0.00%
2023/06/20	5.3	277.50	8	281.94	281.50	-2.8	8,127	-0.03%
2023/06/19	3.3	277.74	0	0.00	278.00	3.3	8,249	0.04%
2023/06/16	10.2	279.30	5	280.00	279.50	5.2	8,322	0.06%
2023/06/15	11.3	282.97	2.2	284.64	281.00	9.1	8,296	0.11%
2023/06/14	9	293.67	8	293.81	293.50	1	8,249	0.01%
2023/06/13	5.2	291.98	13.7	292.63	293.00	-8.5	8,253	-0.10%
2023/06/12	2	282.51	11	285.46	286.00	-9	8,243	-0.11%
2023/06/09	2.1	282.76	0.1	285.50	284.50	2	8,308	0.02%
2023/06/08	13.2	282.83	5.1	282.02	282.00	8.1	8,401	0.10%
2023/06/07	15.8	292.37	14.1	290.62	290.00	1.7	8,463	0.02%
2023/06/06	10.9	297.25	0.2	297.50	296.50	10.7	8,514	0.13%
2023/06/05	13	306.77	12.1	304.95	305.00	0.9	8,504	0.01%
2023/06/02	2	307.00	20.1	306.70	308.00	-18.1	8,495	-0.21%
2023/06/01	4	299.50	2	298.50	298.50	2	8,464	0.02%
2023/05/31	1	300.50	3	300.00	303.00	-2	8,667	-0.02%
2023/05/30	12.2	295.55	4.3	295.70	294.00	7.9	8,725	0.09%
2023/05/29	11.2	304.75	6	307.67	302.50	5.2	8,686	0.06%
2023/05/26	26	307.61	22	304.73	303.00	4	8,597	0.05%
2023/05/25	18.1	301.75	21.5	302.21	302.50	-3.4	8,464	-0.04%
2023/05/24	9	289.05	14.1	289.72	292.00	-5	8,223	-0.06%
2023/05/23	3	286.50	19	288.71	289.00	-16	8,138	-0.20%
2023/05/22	19.6	283.40	7	283.00	281.50	12.6	8,079	0.16%
2023/05/19	6.1	290.35	12	292.21	293.00	-5.9	7,965	-0.07%
2023/05/18	15.1	288.47	10	288.75	285.50	5.1	7,929	0.06%
2023/05/17	1	290.44	4	289.25	286.50	-3	7,927	-0.04%
2023/05/16	6	288.92	15.8	289.71	288.50	-9.8	7,854	-0.12%
2023/05/15	10.1	282.80	6	285.58	281.00	4.1	7,773	0.05%
2023/05/12	15.8	283.10	22.3	283.49	287.00	-6.5	7,789	-0.08%
2023/05/11	8.1	281.62	8.2	280.86	278.00	-0.1	7,758	0.00%
2023/05/10	7.2	282.79	2	283.75	282.50	5.2	7,761	0.07%
2023/05/09	4.2	285.47	14.2	285.59	287.50	-10	7,767	-0.13%
2023/05/08	5	283.30	7.6	283.07	281.00	-2.6	7,773	-0.03%
2023/05/05	14	277.54	21	275.26	277.50	-7	7,758	-0.09%
2023/05/04	16.1	270.56	4	269.74	272.50	12.1	7,857	0.15%
2023/05/03	13.1	276.47	14	276.61	276.00	-0.9	7,900	-0.01%
2023/05/02	4	278.50	8.9	276.92	277.50	-4.9	7,915	-0.06%
2023/04/28	15	274.83	21.7	275.19	274.50	-6.7	7,942	-0.08%
2023/04/27	6.2	265.00	6	266.50	266.50	0.2	7,815	0.00%
2023/04/26	9.6	264.49	12	263.88	269.00	-2.5	7,812	-0.03%
2023/04/25	14.3	266.00	12	261.13	258.00	2.3	7,838	0.03%
2023/04/24	6.1	262.54	13	261.69	268.50	-7	7,743	-0.09%
2023/04/21	8	260.38	10	257.25	260.00	-2	7,734	-0.03%
2023/04/20	9	255.33	9.1	255.13	255.00	-0.1	7,732	0.00%
2023/04/19	10.6	258.57	9.1	257.47	254.00	1.5	7,858	0.02%
2023/04/18	11	262.86	11	264.09	263.00	0	7,907	0.00%
2023/04/17	8.3	260.86	9	262.56	264.50	-0.7	8,079	-0.01%
2023/04/14	11.1	264.00	8	265.69	263.00	3.1	8,253	0.04%
2023/04/13	22.6	266.77	14.1	269.80	264.00	8.5	8,265	0.10%
2023/04/12	11	272.09	7	273.21	274.50	4	8,201	0.05%
2023/04/11	4.1	275.00	2	275.25	274.00	2.1	8,246	0.03%
2023/04/10	0.1	272.00	1.1	275.99	275.50	-1.1	8,270	-0.01%
2023/04/07	2	274.50	1	274.50	274.00	1	8,272	0.01%
2023/04/06	7.4	274.31	2	273.75	274.50	5.4	8,283	0.07%
2023/03/31	17.3	284.80	12	282.67	283.00	5.3	8,310	0.06%
2023/03/30	11.1	279.94	15	279.40	281.00	-4	8,315	-0.05%
2023/03/29	17.1	274.72	13	275.23	272.00	4.1	8,478	0.05%
2023/03/28	21.4	278.67	15.1	275.83	273.50	6.3	8,836	0.07%
2023/03/27	22.2	284.58	15	284.97	285.50	7.2	8,862	0.08%
2023/03/24	18.1	287.50	13.2	287.36	286.50	4.9	9,014	0.05%
2023/03/23	6	277.92	4.2	279.44	280.50	1.8	8,871	0.02%
2023/03/22	20.1	276.60	19.2	276.06	275.50	0.9	8,921	0.01%
2023/03/21	2.1	267.53	9.1	265.35	269.00	-7	8,944	-0.08%
2023/03/20	5	262.40	8.1	264.51	262.50	-3.1	8,933	-0.03%
2023/03/17	12	261.58	15	261.83	261.00	-3	9,094	-0.03%
2023/03/16	6.1	260.36	6.3	260.54	259.00	-0.2	9,229	0.00%
2023/03/15	1	263.50	1	261.00	259.50	0	9,580	0.00%
2023/03/14	9.1	260.06	8	262.06	260.00	1.1	9,712	0.01%
2023/03/13	19	261.69	29.1	260.59	266.00	-10.1	9,889	-0.10%
2023/03/10	17.3	261.95	19	264.71	260.00	-1.7	9,931	-0.02%
2023/03/09	16.1	266.43	14.1	267.22	266.50	2	10,174	0.02%
2023/03/08	11	257.87	11	262.77	263.00	0	10,063	0.00%
2023/03/07	11.1	258.41	19.1	258.00	258.50	-8	10,084	-0.08%
2023/03/06	25.1	262.16	23.5	262.15	261.00	1.6	10,128	0.02%
2023/03/03	26	260.42	28.9	259.50	259.00	-2.9	10,261	-0.03%
2023/03/02	18	244.15	14.1	244.40	250.50	3.9	10,165	0.04%
2023/03/01	13.3	233.64	11.1	233.62	240.50	2.2	10,116	0.02%
2023/02/24	26.3	237.28	12	241.33	235.00	14.3	10,158	0.14%
2023/02/23	12.1	240.93	11.1	241.22	243.00	1.1	10,183	0.01%
2023/02/22	17.3	240.37	12.1	241.50	240.00	5.2	10,408	0.05%
2023/02/21	13.1	246.61	12	244.84	247.00	1.1	10,602	0.01%
2023/02/20	2	247.98	1	244.00	244.00	1	10,845	0.01%
2023/02/17	11.1	245.45	12.3	245.11	245.50	-1.3	11,153	-0.01%
2023/02/16	14	247.46	14	244.96	247.50	0	11,793	0.00%
2023/02/15	9.4	243.88	11	238.50	244.00	-1.6	11,900	-0.01%
2023/02/14	4	237.38	6.1	239.36	238.50	-2.1	11,952	-0.02%
2023/02/13	1.3	233.60	0	237.50	233.00	1.2	12,322	0.01%
2023/02/10	9.1	237.85	6	239.17	237.00	3.1	12,572	0.02%
2023/02/09	7.4	242.33	8	243.56	243.00	-0.6	12,694	0.00%
2023/02/08	7	244.43	29	244.48	244.00	-22	12,976	-0.17%
2023/02/07	28.1	243.35	9	244.33	244.00	19.1	13,058	0.15%
2023/02/06	16.5	241.12	23.1	239.57	239.00	-6.6	13,207	-0.05%
2023/02/03	14.3	258.79	11.1	260.35	255.00	3.2	13,161	0.02%
2023/02/02	12	262.67	12.6	260.74	264.50	-0.6	13,207	0.00%
2023/02/01	30.5	254.77	22	253.32	255.50	8.5	13,225	0.06%
2023/01/31	14.1	243.36	16	244.78	243.00	-1.9	13,197	-0.01%
2023/01/30	12	243.55	14.3	244.13	246.00	-2.2	13,404	-0.02%
2023/01/17	1	231.00	2.1	234.02	234.50	-1.1	13,495	-0.01%
2023/01/16	9	232.33	9	233.50	233.00	0	13,839	0.00%
2023/01/13	20.1	234.15	17	232.06	230.00	3.1	14,000	0.02%
2023/01/12	5.1	234.02	2	236.23	232.00	3	14,152	0.02%
2023/01/11	8.1	235.13	6	236.92	234.00	2.1	14,447	0.01%
2023/01/10	8.1	233.19	5.7	234.36	236.50	2.4	14,660	0.02%
2023/01/09	5.7	233.34	3	234.67	236.00	2.7	14,843	0.02%
2023/01/06	5.3	224.08	6	225.17	227.50	-0.8	14,819	-0.01%
2023/01/05	27.3	221.41	23.2	221.94	219.50	4.1	14,815	0.03%
2023/01/04	21.4	226.35	17.1	222.68	223.00	4.3	14,728	0.03%
2023/01/03	4	225.63	2	227.00	233.00	2	14,662	0.01%
2022/12/30	5.5	228.55	4	229.00	227.00	1.5	14,732	0.01%
2022/12/29	6.1	230.54	6	229.75	231.00	0.1	14,768	0.00%
2022/12/28	4	234.00	10	235.75	231.50	-6	14,913	-0.04%
2022/12/27	3	240.17	2	239.50	238.00	1	15,074	0.01%
2022/12/26	5	238.10	2	238.50	237.00	3	15,149	0.02%
2022/12/23	15.1	239.85	16	240.34	242.00	-0.9	15,276	-0.01%
2022/12/22	15	239.23	7.1	239.42	243.00	7.9	15,283	0.05%
2022/12/21	1	236.54	1	234.00	237.00	0	15,279	0.00%
2022/12/20	20.4	240.46	13	247.19	241.50	7.4	15,189	0.05%
2022/12/19	5.1	258.10	10.1	257.01	257.00	-5	14,930	-0.03%
2022/12/16	11.3	262.36	2	263.50	260.00	9.3	14,855	0.06%
2022/12/15	3	273.50	3	273.50	274.00	0	14,757	0.00%
2022/12/14	21.1	273.74	21	272.12	274.00	0	14,743	0.00%
2022/12/13	22.5	278.69	18	273.89	270.00	4.5	14,790	0.03%
2022/12/12	10.1	280.66	10	280.10	281.00	0.1	14,675	0.00%
2022/12/09	29.2	290.84	7	287.36	281.50	22.2	14,751	0.15%
2022/12/08	15	284.57	17	282.12	287.00	-2	14,641	-0.01%
2022/12/07	35.3	283.93	14.6	288.92	278.50	20.7	14,622	0.14%
2022/12/06	23.1	310.65	20	308.95	304.50	3.1	14,293	0.02%
2022/12/05	23.3	306.83	21	309.21	310.50	2.3	14,155	0.02%
2022/12/02	8.1	291.35	14.1	291.94	295.50	-6	13,957	-0.04%
2022/12/01	15.4	287.95	33	288.67	286.50	-17.7	13,977	-0.13%
2022/11/30	4.1	270.49	3	268.83	269.50	1	13,656	0.01%
2022/11/29	6	268.08	13	270.19	267.00	-7	13,768	-0.05%
2022/11/28	7.1	271.35	14.6	270.83	273.00	-7.5	13,889	-0.05%
2022/11/25	7.3	273.87	7	273.00	271.00	0.3	14,066	0.00%
2022/11/24	17	263.91	17	266.59	270.00	0	13,891	0.00%
2022/11/23	17	262.09	12	259.63	259.00	5	13,814	0.04%
2022/11/22	2	262.25	2	261.75	262.00	0	13,857	0.00%
2022/11/21	4	261.00	3	260.33	261.00	1	13,867	0.01%
2022/11/18	9.4	261.76	14.1	261.36	258.00	-4.7	13,855	-0.03%
2022/11/17	7.2	267.73	14.1	267.79	267.50	-6.9	13,777	-0.05%
2022/11/16	14	268.00	11	269.95	272.50	3	13,810	0.02%
2022/11/15	7.1	264.03	10.5	264.90	270.50	-3.4	13,909	-0.02%
2022/11/14	36.6	261.25	21	262.95	263.00	15.5	13,834	0.11%
2022/11/11	1	256.50	2.1	256.50	256.50	-1.1	13,368	-0.01%
2022/11/10	13	233.92	3.3	231.31	233.50	9.7	13,309	0.07%
2022/11/09	13.2	230.35	18.7	229.64	234.50	-5.4	13,340	-0.04%
2022/11/08	11.3	220.34	9.2	221.02	219.00	2.1	13,260	0.02%
2022/11/07	15.3	215.02	19.4	215.73	214.50	-4.1	13,156	-0.03%
2022/11/04	10.2	212.10	7.2	214.81	217.00	3.1	13,147	0.02%
2022/11/03	10.8	216.07	12.3	214.59	217.00	-1.5	12,958	-0.01%
2022/11/02	18.6	214.02	34.4	212.12	217.50	-15.8	12,985	-0.12%
2022/11/01	9.5	209.85	6.2	209.32	208.50	3.3	12,849	0.03%
2022/10/31	13.5	210.99	10.1	212.15	211.50	3.4	12,874	0.03%
2022/10/28	24.1	208.49	30.3	208.22	208.50	-6.2	12,879	-0.05%
2022/10/27	18.3	202.46	16.3	204.36	207.00	2	12,750	0.02%
2022/10/26	52.3	202.24	40.6	200.10	199.50	11.8	12,741	0.09%
2022/10/25	19.5	208.31	20.2	208.05	207.00	-0.7	12,665	-0.01%
2022/10/24	12.4	206.87	10.5	208.28	207.50	1.9	12,654	0.02%
2022/10/21	15.3	199.87	14.3	196.58	195.00	1.1	12,710	0.01%
2022/10/20	27.3	198.12	26.3	199.17	199.50	1	12,735	0.01%
2022/10/19	6.4	206.44	7.1	205.91	205.00	-0.8	12,665	-0.01%
2022/10/18	26.1	200.90	29.2	200.37	201.00	-3.1	12,497	-0.02%
2022/10/17	32.4	190.91	31.3	190.28	195.00	1.1	12,474	0.01%
2022/10/14	15.2	194.00	16.3	189.69	195.50	-1.2	12,509	-0.01%
2022/10/13	25.4	184.93	24	181.21	178.00	1.4	12,619	0.01%
2022/10/12	16	189.22	19	190.21	189.00	-3	12,571	-0.02%
2022/10/11	8	190.68	7	191.21	187.50	1	12,616	0.01%
2022/10/07	14	204.50	20.1	204.96	204.00	-6.1	12,604	-0.05%
2022/10/06	4.3	202.97	4.1	204.95	207.00	0.2	12,628	0.00%
2022/10/05	16.1	203.87	14.3	203.33	200.50	1.8	12,668	0.01%
2022/10/04	33.1	195.27	28	196.41	198.00	5.1	12,570	0.04%
2022/10/03	16	184.59	18	189.67	188.50	-2	12,519	-0.02%
2022/09/30	22	186.09	21	183.36	189.00	1	12,630	0.01%
2022/09/29	14.3	188.62	21.4	188.98	186.00	-7.1	12,684	-0.06%
2022/09/28	22	190.71	14.4	193.35	187.00	7.6	12,715	0.06%
2022/09/27	24.4	195.00	22.1	196.20	200.00	2.3	12,759	0.02%
2022/09/26	16	198.25	8.7	197.54	193.00	7.3	12,737	0.06%
2022/09/23	10.3	206.95	6.3	206.98	205.00	4	12,722	0.03%
2022/09/22	19.1	207.96	9.5	209.00	207.00	9.6	12,698	0.08%
2022/09/21	5.1	217.00	4.1	216.13	216.00	1	12,641	0.01%
2022/09/20	15.5	218.43	25.1	219.20	220.50	-9.5	12,644	-0.08%
2022/09/19	18.2	223.49	9.2	222.46	222.00	9	12,513	0.07%
2022/09/16	11.8	222.61	6.6	224.31	221.50	5.2	12,492	0.04%
2022/09/15	1.5	230.00	2	230.25	228.00	-0.5	12,403	0.00%
2022/09/14	15.8	228.24	8.3	229.43	229.50	7.5	12,408	0.06%
2022/09/13	5.1	240.87	1	246.96	240.00	4.1	12,285	0.03%
2022/09/12	3	248.33	4	248.13	246.50	-1	12,262	-0.01%
2022/09/08	5.1	243.69	4.1	243.76	242.00	1.1	12,336	0.01%
2022/09/07	9.3	239.69	8	239.94	242.00	1.3	12,397	0.01%
2022/09/06	10.2	251.58	9	251.78	250.50	1.2	12,319	0.01%
2022/09/05	12.3	250.56	11	250.55	247.50	1.3	12,305	0.01%
2022/09/02	17	247.18	12	248.12	243.00	5	12,206	0.04%
2022/09/01	8.7	254.13	8.8	249.59	244.50	-0.1	12,032	0.00%
2022/08/31	1.1	266.02	10	267.35	270.50	-8.9	11,794	-0.08%
2022/08/30	3	266.50	1	268.00	267.50	2	11,767	0.02%
2022/08/29	3.1	260.91	3	261.17	266.50	0.1	11,715	0.00%
2022/08/26	8	281.06	5	282.20	278.00	3	11,605	0.03%
2022/08/25	4	274.38	17	275.47	276.00	-13	11,562	-0.11%
2022/08/24	30	270.87	18.3	271.12	270.00	11.8	11,603	0.10%
2022/08/23	15.6	279.53	26	279.23	274.00	-10.4	11,453	-0.09%
2022/08/22	32.7	299.76	22	295.82	288.00	10.7	11,245	0.10%
2022/08/19	15.2	288.93	17.5	289.89	295.00	-2.3	10,925	-0.02%
2022/08/18	5	271.70	7.8	277.47	281.50	-2.8	10,763	-0.03%
2022/08/17	8.2	277.82	4.6	278.32	278.00	3.6	10,705	0.03%
2022/08/16	16.3	280.08	10	279.25	277.00	6.3	10,591	0.06%
2022/08/15	6.1	277.15	21.1	277.40	282.00	-15.1	10,432	-0.14%
2022/08/12	14.1	260.53	11	260.50	261.50	3.1	10,094	0.03%
2022/08/11	11	255.77	21	254.90	254.00	-10	9,930	-0.10%
2022/08/10	10	250.15	15.1	250.61	245.50	-5.1	9,778	-0.05%
2022/08/09	16	249.75	14	250.39	249.00	2	9,654	0.02%
2022/08/08	6	242.75	5	242.00	246.50	1	9,525	0.01%
2022/08/05	4.2	246.43	6.5	241.26	244.00	-2.3	9,468	-0.02%
2022/08/04	12	236.33	9	235.89	234.50	3	9,353	0.03%
2022/08/03	7	236.29	4.7	235.25	234.00	2.4	9,176	0.03%
2022/08/02	10	234.65	5	235.82	238.00	5	9,128	0.05%
2022/08/01	13	238.27	12	237.70	243.50	1	8,992	0.01%
2022/07/29	20.2	244.11	15	242.65	240.50	5.2	8,840	0.06%
2022/07/28	24.3	246.05	328.1	244.00	238.50	-303.7	8,673	-3.50%	大賣/鉅額交易
2022/07/27	313.1	261.96	9	259.67	263.50	304.1	8,248	3.69%	大買/鉅額交易
2022/07/26	21.2	260.06	11	258.91	254.50	10.2	7,993	0.13%
2022/07/25	18	276.31	13	278.42	272.00	5	7,811	0.06%
2022/07/22	24	283.69	56.1	282.97	278.50	-32.1	7,679	-0.42%
2022/07/21	24.2	276.01	25	276.60	282.00	-0.9	7,498	-0.01%
2022/07/20	18	265.78	34.4	263.57	266.50	-16.4	7,230	-0.23%
2022/07/19	30.1	256.95	18	254.67	253.00	12.1	7,063	0.17%
2022/07/18	36	257.74	9	259.33	259.00	27	7,012	0.39%
2022/07/15	13	247.73	15	248.13	253.50	-2	6,872	-0.03%
2022/07/14	10	239.50	7	241.64	247.00	3	6,744	0.04%
2022/07/13	24	247.35	32	247.44	242.00	-8	6,583	-0.12%
2022/07/12	18.3	240.64	15	241.80	238.50	3.3	6,465	0.05%
2022/07/11	14	251.29	12	253.58	248.50	2	6,373	0.03%
2022/07/08	26	259.65	14	256.93	262.00	12	6,216	0.19%
2022/07/07	27.5	251.60	21	245.05	251.50	6.5	5,992	0.11%
2022/07/06	17	246.62	13	246.85	243.00	4	5,833	0.07%
2022/07/05	15	243.63	20	248.03	247.00	-5	5,761	-0.09%
2022/07/04	17	249.18	16	248.69	244.00	1	5,570	0.02%
2022/07/01	7.8	254.60	20.6	249.76	244.00	-12.8	5,428	-0.24%
2022/06/30	18	263.84	7.2	273.63	260.50	10.8	5,294	0.20%
2022/06/29	15.1	275.07	11	278.55	273.50	4.1	5,213	0.08%
2022/06/28	8	295.94	5.2	301.11	289.50	2.8	5,134	0.05%
2022/06/27	4	297.75	18.3	311.50	312.50	-14.3	5,099	-0.28%
2022/06/24	1.3	288.54	0	0.00	284.50	1.3	5,038	0.03%
2022/06/23	9	290.83	8.1	292.40	286.50	0.9	4,981	0.02%
2022/06/22	1	303.00	7.2	294.64	294.00	-6.2	4,931	-0.13%
2022/06/21	2.1	309.49	1	311.89	314.00	1.1	4,846	0.02%
2022/06/20	2	311.00	3.2	309.84	299.00	-1.2	4,812	-0.02%
2022/06/17	10.2	315.87	7	316.57	316.00	3.2	4,736	0.07%
2022/06/16	10.2	328.56	3.3	326.80	316.00	6.9	4,613	0.15%
2022/06/15	4.1	337.45	4	331.00	329.50	0.1	4,489	0.00%
2022/06/14	6	341.42	5	341.50	343.00	1	4,421	0.02%
2022/06/13	15.6	346.20	13	344.81	345.00	2.6	4,377	0.06%
2022/06/10	7.2	363.97	0.2	364.05	365.00	7	4,379	0.16%
2022/06/09	1.2	368.35	3	372.50	372.00	-1.8	4,350	-0.04%
2022/06/08	1.1	369.09	1	365.50	365.00	0.1	4,333	0.00%
2022/06/07	4.2	369.13	4	368.25	367.50	0.2	4,335	0.00%
2022/06/06	2	375.75	2	375.75	373.00	0	4,331	0.00%
2022/06/02	5.3	367.47	2	366.75	372.00	3.3	4,373	0.08%
2022/06/01	15.1	376.01	4.1	371.23	371.00	11	4,385	0.25%
2022/05/31	1.1	394.32	3.1	391.90	394.50	-2	4,295	-0.05%
2022/05/30	5	394.00	6.3	391.67	395.00	-1.3	4,324	-0.03%
2022/05/27	3.3	375.39	4	376.37	376.50	-0.7	4,282	-0.02%
2022/05/26	15.1	373.76	10	373.25	368.00	5.1	4,372	0.12%
2022/05/25	2.6	373.14	1	381.00	381.00	1.6	4,314	0.04%
2022/05/24	9.1	388.24	14	389.46	380.00	-4.9	4,219	-0.12%
2022/05/23	0	0.00	1	398.02	397.50	-1	4,195	-0.02%
2022/05/20	12	406.67	3	402.50	401.50	9	4,207	0.21%
2022/05/19	2.3	402.78	1	399.00	407.50	1.3	4,241	0.03%
2022/05/18	5	415.90	2.3	413.67	414.00	2.7	4,263	0.06%
2022/05/17	1.3	405.25	1	407.50	407.50	0.3	4,259	0.01%
2022/05/16	2.4	408.88	8	405.81	401.00	-5.6	4,301	-0.13%
2022/05/13	0.1	389.50	1	392.00	398.00	-0.9	4,277	-0.02%
2022/05/12	5.1	386.96	0	0.00	381.00	5.1	4,265	0.12%
2022/05/11	2.1	395.48	1	402.50	391.00	1.1	4,229	0.03%
2022/05/10	2.1	387.24	1	396.00	404.00	1.1	4,228	0.03%
2022/05/06	9	398.83	1	399.50	401.50	8	4,351	0.18%
2022/05/05	6	417.92	9.4	417.48	418.00	-3.4	4,332	-0.08%
2022/05/04	3	404.50	7	404.36	398.50	-4	4,312	-0.09%
2022/05/03	3.2	402.33	4	399.38	399.50	-0.8	4,350	-0.02%
2022/04/29	3.2	404.59	6	405.25	404.00	-2.8	4,417	-0.06%
2022/04/28	6.1	401.23	3.1	395.15	395.00	3	4,424	0.07%
2022/04/27	14	409.66	11.1	394.57	409.00	3	4,415	0.07%
2022/04/26	6	412.25	5	407.10	406.00	1	4,382	0.02%
2022/04/25	5.4	409.57	6	408.33	406.50	-0.6	4,401	-0.01%
2022/04/22	3.2	443.89	3	438.83	434.50	0.2	4,379	0.01%
2022/04/21	5	462.09	5	461.40	462.50	0	4,380	0.00%
2022/04/20	7	458.36	4	456.00	458.50	3	4,406	0.07%
2022/04/19	2	451.00	3.1	447.13	449.00	-1.1	4,421	-0.03%
2022/04/18	6	438.17	4	430.13	440.50	2	4,468	0.05%
2022/04/15	3.1	448.21	2	447.75	441.00	1.1	4,550	0.02%
2022/04/14	5	465.60	4.3	467.79	467.00	0.8	4,539	0.02%
2022/04/13	2.3	465.33	2	460.00	466.00	0.3	4,553	0.01%
2022/04/12	0.1	456.50	0	0.00	454.00	0.1	4,575	0.00%
2022/04/11	9.3	468.30	1	471.50	455.00	8.3	4,551	0.18%
2022/04/08	4.1	504.23	1	501.00	498.00	3.1	4,520	0.07%
2022/04/07	3.1	518.72	4	513.25	509.00	-0.9	4,488	-0.02%
2022/04/06	2.1	511.12	2	516.00	516.00	0.1	4,446	0.00%
2022/04/01	2.2	515.23	1	519.00	526.00	1.2	4,428	0.03%
2022/03/30	3	536.00	11.1	538.81	537.00	-8.1	4,433	-0.18%
2022/03/29	4	514.25	3	519.67	522.00	1	4,437	0.02%
2022/03/28	0	512.00	1	511.00	511.00	-1	4,429	-0.02%
2022/03/25	5.1	522.69	10	519.10	518.00	-4.9	4,437	-0.11%
2022/03/24	3	509.67	2.1	510.04	508.00	0.9	4,422	0.02%
2022/03/23	4.1	514.73	14.3	515.49	514.00	-10.2	4,439	-0.23%
2022/03/22	7	491.71	1	494.00	490.00	6	4,435	0.14%
2022/03/21	2	489.00	2	481.54	488.50	0	4,483	0.00%
2022/03/18	4.1	481.47	4	479.13	480.50	0.1	4,509	0.00%
2022/03/17	2	481.52	4	489.88	489.50	-2	4,508	-0.04%
2022/03/16	1.1	469.57	0	0.00	460.00	1.1	4,481	0.02%
2022/03/15	9.2	466.14	7	467.14	458.50	2.2	4,464	0.05%
2022/03/14	3	481.84	3	483.83	485.00	0	4,419	0.00%
2022/03/11	5.1	488.82	1	504.00	489.00	4.1	4,433	0.09%
2022/03/10	8	498.50	12	499.21	498.50	-4	4,467	-0.09%
2022/03/09	5	488.19	2	485.75	486.50	3	4,471	0.07%
2022/03/08	8.2	492.84	5	487.70	475.50	3.2	4,524	0.07%
2022/03/07	18.8	500.15	6.1	498.89	494.50	12.7	4,516	0.28%
2022/03/04	2	538.50	14	544.85	547.00	-12	4,550	-0.26%
2022/03/03	27.6	540.88	2	546.50	535.00	25.6	4,564	0.56%
2022/03/02	1	540.00	29	545.86	548.00	-28	4,631	-0.60%
2022/03/01	10	546.80	15	550.73	539.00	-5	4,670	-0.11%
2022/02/25	4	528.75	4.3	527.40	524.00	-0.3	4,634	-0.01%
2022/02/24	6	517.82	6	527.00	512.00	0	4,608	0.00%
2022/02/23	2	526.00	3	526.00	529.00	-1	4,578	-0.02%
2022/02/22	1.2	515.49	1.1	512.42	521.00	0.1	4,598	0.00%
2022/02/21	2	539.97	5	537.80	533.00	-3	4,628	-0.06%
2022/02/18	1	533.77	8	537.13	536.00	-7	4,626	-0.15%
2022/02/17	0	526.00	2.1	524.94	525.00	-2.1	4,648	-0.05%
2022/02/16	4	525.50	12.1	526.79	528.00	-8.1	4,739	-0.17%
2022/02/15	4	508.50	2	502.00	502.00	2	4,807	0.04%
2022/02/14	9.2	496.32	2	498.25	496.00	7.2	4,926	0.15%
2022/02/11	8.1	514.30	3	516.00	514.00	5.1	5,001	0.10%
2022/02/10	44.2	519.29	4	518.76	516.00	40.1	5,059	0.79%
2022/02/09	9	514.89	11	517.82	526.00	-2	5,105	-0.04%
2022/02/08	6.1	497.27	7.1	500.63	506.00	-1	5,149	-0.02%
2022/02/07	3	483.29	1	478.00	478.00	2	5,192	0.04%
2022/01/26	1.1	478.36	0	0.00	472.00	1.1	5,269	0.02%
2022/01/25	4	482.25	2	480.50	477.00	2	5,410	0.04%
2022/01/24	3.1	488.98	7	495.29	496.00	-4	5,518	-0.07%
2022/01/21	6.1	501.14	1	509.00	490.50	5.1	5,596	0.09%
2022/01/20	2	518.00	2	522.50	526.00	0	5,627	0.00%
2022/01/19	6.1	523.76	5	520.40	519.00	1.1	5,821	0.02%
2022/01/18	3.1	540.78	23	543.04	545.00	-19.9	5,860	-0.34%
2022/01/17	4	527.51	8	531.12	528.00	-4	5,876	-0.07%
2022/01/14	2.2	502.79	0	0.00	514.00	2.2	5,944	0.04%
2022/01/13	2.1	508.33	6	516.67	520.00	-3.9	6,018	-0.07%
2022/01/12	35.2	507.35	3	506.68	505.00	32.2	6,150	0.52%
2022/01/11	4	513.75	3.1	512.04	509.00	0.9	6,285	0.01%
2022/01/10	58.5	522.08	2	528.00	517.00	56.5	6,323	0.89%
2022/01/07	2	561.49	0	0.00	558.00	2	6,329	0.03%
2022/01/06	7.1	578.56	2	580.00	573.00	5.1	6,406	0.08%
2022/01/05	4	589.50	6	587.50	589.00	-2	6,501	-0.03%
2022/01/04	7.1	586.86	12.3	591.90	585.00	-5.2	6,518	-0.08%
2022/01/03	2	586.00	17	589.70	583.00	-15	6,579	-0.23%
2021/12/30	0	0.00	0	570.00	572.00	0	6,628	0.00%
2021/12/29	0.1	570.00	0	0.00	569.00	0.1	6,716	0.00%
2021/12/28	1	572.00	1	574.00	572.00	0	6,892	0.00%
2021/12/27	1	580.00	1	576.00	576.00	0	6,985	0.00%
2021/12/24	3	570.00	1	575.00	567.00	2	7,055	0.03%
2021/12/23	10	582.30	10.1	582.10	573.00	-0.1	7,209	0.00%
2021/12/22	3	575.99	5	572.40	571.00	-2	7,317	-0.03%
2021/12/21	2	573.50	11	572.00	577.00	-9	7,389	-0.12%
2021/12/20	5	566.60	1	564.00	565.00	4	7,459	0.05%
2021/12/17	39	564.10	5	566.00	565.00	34	7,547	0.45%
2021/12/16	39.1	570.39	7	575.43	572.00	32.1	7,602	0.42%
2021/12/15	3.1	559.24	28	572.46	575.00	-24.9	7,603	-0.33%
2021/12/14	29.1	556.79	5	559.41	556.00	24.1	7,611	0.32%
2021/12/13	17	571.24	2	574.00	574.00	15	7,668	0.20%
2021/12/10	64.4	573.52	5.1	572.08	572.00	59.3	7,717	0.77%
2021/12/09	4	587.50	2	593.00	586.00	2	7,738	0.03%
2021/12/08	4.1	592.07	5	594.60	585.00	-0.9	7,744	-0.01%
2021/12/07	4	587.75	4.1	589.30	586.00	-0.1	7,757	0.00%
2021/12/06	14.2	588.44	4	589.25	581.00	10.2	7,771	0.13%
2021/12/03	5	601.40	6	602.66	601.00	-1	7,856	-0.01%
2021/12/02	9.3	597.60	4	597.00	590.00	5.3	7,958	0.07%
2021/12/01	4	611.99	2	622.00	608.00	2	8,101	0.03%
2021/11/30	7	614.60	13.2	621.28	626.00	-6.2	8,105	-0.08%
2021/11/29	3.1	585.24	13	582.15	584.00	-10	8,059	-0.12%
2021/11/26	25	581.16	26	584.50	585.00	-1	8,084	-0.01%
2021/11/25	4	579.75	2	574.50	579.00	2	8,020	0.02%
2021/11/24	10.1	570.69	15	574.27	566.00	-5	8,127	-0.06%
2021/11/23	1	553.00	3	556.67	558.00	-2	8,264	-0.02%
2021/11/22	5	553.81	3	558.33	561.00	2	8,299	0.02%
2021/11/19	1	548.00	1	548.00	548.00	0	8,432	0.00%
2021/11/18	5	548.60	28	556.39	548.00	-23	8,499	-0.27%
2021/11/17	7	560.43	8	558.38	560.00	-1	8,526	-0.01%
2021/11/16	9.1	562.02	9.3	560.79	561.00	-0.2	8,574	0.00%
2021/11/15	23	575.08	19	578.32	562.00	4	8,567	0.05%
2021/11/12	11	578.00	24	581.16	574.00	-13	8,598	-0.15%
2021/11/11	8	564.77	29	569.48	576.00	-21	8,569	-0.24%
2021/11/10	3	550.33	9.4	551.25	555.00	-6.4	8,532	-0.07%
2021/11/09	7.1	544.43	5	547.20	542.00	2.1	8,549	0.02%
2021/11/08	8.1	543.59	7	541.00	536.00	1.1	8,522	0.01%
2021/11/05	7.3	542.63	23.3	552.04	558.00	-16	8,506	-0.19%
2021/11/04	41	545.41	30.5	543.66	535.00	10.5	8,427	0.12%
2021/11/03	6	519.92	5	521.60	530.00	1	8,376	0.01%
2021/11/02	17.1	535.39	19	540.26	526.00	-1.9	8,331	-0.02%
2021/11/01	13.8	514.99	15	519.68	514.00	-1.3	8,267	-0.02%
2021/10/29	7	488.43	39.2	485.53	490.50	-32.2	8,313	-0.39%
2021/10/28	8.1	466.90	9	467.46	465.50	-0.9	8,216	-0.01%
2021/10/27	16	465.25	43	466.91	470.50	-27	8,151	-0.33%
2021/10/26	11	455.32	7	449.36	440.50	4	7,978	0.05%
2021/10/25	10	444.20	12	442.53	442.00	-2	8,045	-0.03%
2021/10/22	16	442.09	14	441.68	440.50	2	8,096	0.02%
2021/10/21	18	439.16	5	439.80	430.00	13	8,048	0.16%
2021/10/20	11	450.64	14.4	451.32	456.50	-3.4	8,036	-0.04%
2021/10/19	11	445.28	25.1	441.27	450.50	-14.1	7,971	-0.18%
2021/10/18	8	412.06	7	412.64	412.00	1	7,845	0.01%
2021/10/15	6.1	416.02	10.2	415.64	413.50	-4	7,803	-0.05%
2021/10/14	25.2	395.67	11	398.50	392.50	14.2	7,727	0.18%
2021/10/13	16.1	406.19	13	401.15	393.00	3.1	7,675	0.04%
2021/10/12	4	425.50	5	420.00	418.50	-1	7,620	-0.01%
2021/10/08	9	433.44	10	434.30	430.00	-1	7,639	-0.01%
2021/10/07	8.1	427.58	13	428.58	431.00	-5	7,595	-0.07%
2021/10/06	14	418.32	56	418.71	407.00	-42	7,534	-0.56%
2021/10/05	15	410.77	17.1	413.13	425.00	-2.1	7,507	-0.03%
2021/10/04	13	411.96	10	412.95	401.50	3	7,422	0.04%
2021/10/01	25	427.96	14	428.57	423.00	11	7,494	0.15%
2021/09/30	16	427.17	19	432.16	435.00	-3	7,545	-0.04%
2021/09/29	79.3	432.50	5.1	422.38	419.00	74.2	7,446	1.00%
2021/09/28	26	448.53	5	455.70	463.00	21	7,375	0.28%
2021/09/27	57	461.52	12.3	471.51	461.00	44.7	7,334	0.61%
2021/09/24	13.2	471.15	13	474.19	473.00	0.2	7,293	0.00%
2021/09/23	5.1	461.08	22.1	465.09	469.50	-17	7,221	-0.24%
2021/09/22	35	448.79	2	444.51	443.00	33	7,174	0.46%
2021/09/17	2	452.50	45	452.70	460.00	-43	7,178	-0.60%
2021/09/16	6	457.42	25	458.28	449.00	-19	7,207	-0.26%
2021/09/15	19	438.89	10	443.25	448.50	9	7,272	0.12%
2021/09/14	2	441.50	8	439.31	444.00	-6	7,355	-0.08%
2021/09/13	33	427.80	1	432.50	434.00	32	7,539	0.42%
2021/09/10	3	421.66	6	428.42	433.00	-3	7,642	-0.04%
2021/09/09	4	415.00	2	419.50	420.50	2	7,689	0.03%
2021/09/08	13	416.81	11.1	414.33	410.00	1.9	7,719	0.03%
2021/09/07	19	437.42	13	440.88	438.50	6	7,636	0.08%
2021/09/06	10	444.62	21.3	449.42	453.50	-11.2	7,514	-0.15%
2021/09/03	5	423.70	24.3	424.86	427.00	-19.3	7,378	-0.26%
2021/09/02	5	424.90	6	418.58	413.00	-1	7,455	-0.01%
2021/09/01	1	422.50	2.1	423.89	426.00	-1.1	7,564	-0.01%
2021/08/31	2	417.75	2.1	417.67	421.50	-0.1	7,632	0.00%
2021/08/30	15.1	418.18	21.1	420.12	420.50	-6	7,856	-0.08%
2021/08/27	11	397.55	15.3	403.16	413.00	-4.3	7,882	-0.05%
2021/08/26	13	380.04	9	381.56	379.50	4	7,929	0.05%
2021/08/25	4	378.75	7	382.36	387.50	-3	7,950	-0.04%
2021/08/24	3	376.33	1	390.00	369.50	2	7,916	0.03%
2021/08/23	0	0.00	0.3	385.00	387.00	-0.3	8,053	0.00%
2021/08/20	2	362.00	2	367.53	365.00	0	8,070	0.00%
2021/08/19	0	362.00	0	0.00	360.00	0	8,102	0.00%
2021/08/18	4.2	355.14	18.1	369.27	373.50	-13.9	8,165	-0.17%
2021/08/17	15	364.73	1	360.50	352.00	14	8,221	0.17%
2021/08/16	11.1	368.72	10	372.70	375.50	1.1	8,285	0.01%
2021/08/13	7.2	385.81	3	384.50	380.00	4.2	8,408	0.05%
2021/08/12	8	391.38	9	391.11	400.50	-1	8,396	-0.01%
2021/08/11	31	394.13	5	390.60	385.00	26	8,478	0.31%
2021/08/10	2	406.00	2.1	402.24	401.00	-0.1	8,727	0.00%
2021/08/09	4	414.63	6.2	414.02	402.50	-2.2	9,021	-0.02%
2021/08/06	8.1	408.63	14	410.96	416.00	-5.9	9,206	-0.06%
2021/08/05	3	411.00	5.4	413.69	414.50	-2.4	9,399	-0.03%
2021/08/04	11.4	407.57	3.2	400.29	396.00	8.2	9,662	0.09%
2021/08/03	0.2	401.86	1.1	405.01	405.50	-1	9,629	-0.01%
2021/08/02	1.1	390.09	1	389.66	389.50	0.1	9,681	0.00%
2021/07/30	7	398.64	6.1	395.14	397.00	0.9	9,818	0.01%
2021/07/29	5	413.47	17.1	411.89	416.00	-12	9,932	-0.12%
2021/07/28	3.2	373.79	3.2	371.59	383.50	0	9,954	0.00%
2021/07/27	5.1	381.16	4	379.75	375.50	1.1	10,059	0.01%
2021/07/26	9	385.72	11.1	387.78	385.50	-2.1	10,058	-0.02%
2021/07/23	17.6	400.05	2.1	407.29	391.50	15.5	10,051	0.15%
2021/07/22	0	427.00	5.1	422.97	427.50	-5	10,131	-0.05%
2021/07/21	7	414.64	4	423.13	409.00	3	10,227	0.03%
2021/07/20	5	420.90	5.1	423.57	418.50	-0.1	10,396	0.00%
2021/07/19	23	422.59	2	428.25	420.00	21	10,432	0.20%
2021/07/16	0	428.00	104	421.55	436.00	-104	10,488	-0.99%	大賣/鉅額交易
2021/07/15	28.2	417.49	1	422.50	419.50	27.2	10,505	0.26%
2021/07/14	1	426.99	135.2	426.42	434.00	-134.2	10,527	-1.27%	大賣/鉅額交易
2021/07/13	1.1	431.68	5.1	427.72	420.00	-4	10,581	-0.04%
2021/07/12	4	429.60	24.2	435.11	428.00	-20.1	10,654	-0.19%
2021/07/09	1.1	410.68	1	415.17	418.00	0.1	10,783	0.00%
2021/07/08	5.1	426.05	3	419.50	419.00	2.1	10,861	0.02%
2021/07/07	26	435.82	53	423.63	424.50	-27	10,779	-0.25%
2021/07/06	4.1	409.65	39	409.05	407.50	-34.9	10,703	-0.33%
2021/07/05	6	406.00	49	408.31	406.00	-43	10,729	-0.40%
2021/07/02	3.1	387.79	6.2	388.16	391.50	-3.1	10,733	-0.03%
2021/07/01	5.1	380.02	2	381.30	379.00	3	10,827	0.03%
2021/06/30	17.1	384.45	0	389.00	389.50	17	10,896	0.16%
2021/06/29	57	387.45	0	0.00	389.00	57	11,072	0.51%
2021/06/28	51.2	389.02	33.1	385.80	387.50	18.1	11,215	0.16%
2021/06/25	3.1	392.49	8	397.32	393.00	-4.9	11,430	-0.04%
2021/06/24	6.1	408.93	16	403.00	402.50	-9.9	11,444	-0.09%
2021/06/23	8.2	397.39	7	393.36	394.00	1.2	11,434	0.01%
2021/06/22	5	374.41	27.1	371.82	387.00	-22	11,496	-0.19%
2021/06/21	271	365.13	36	359.69	358.50	235	11,504	2.04%	大買/鉅額交易
2021/06/18	4	360.24	8	356.69	359.50	-4	11,641	-0.03%
2021/06/17	1	339.00	6	348.42	354.50	-5	11,625	-0.04%
2021/06/16	4	343.38	200.2	342.67	340.50	-196.2	11,770	-1.67%	大賣/鉅額交易
2021/06/15	12	347.25	3.1	348.46	347.00	8.9	11,979	0.07%
2021/06/11	8	348.62	12.1	345.95	345.50	-4.1	12,086	-0.03%
2021/06/10	53.1	351.33	11	351.86	348.50	42.1	12,066	0.35%
2021/06/09	9.1	360.15	23.2	359.70	361.50	-14.1	12,014	-0.12%
2021/06/08	20.1	352.90	6	353.67	350.00	14.1	12,086	0.12%
2021/06/07	23.2	350.16	27.1	356.26	352.00	-3.9	12,149	-0.03%
2021/06/04	6	342.32	13.3	342.56	341.00	-7.3	12,164	-0.06%
2021/06/03	199	332.37	6.2	333.02	335.50	192.8	12,286	1.57%	大買/鉅額交易
2021/06/02	7	321.50	12	320.92	319.50	-5	12,406	-0.04%
2021/06/01	2	331.25	8	329.00	326.00	-6	12,809	-0.05%
2021/05/31	4	326.38	38.1	326.27	330.50	-34.1	12,903	-0.26%
2021/05/28	7.1	315.93	2	317.50	313.00	5.1	12,973	0.04%
2021/05/27	7	310.29	4	313.50	318.00	3	13,120	0.02%
2021/05/26	1.1	319.55	3	319.17	318.00	-1.9	13,659	-0.01%
2021/05/25	26.2	329.54	35.5	330.29	323.00	-9.4	13,888	-0.07%
2021/05/24	19.2	316.65	20.2	316.00	322.50	-1	14,179	-0.01%
2021/05/21	5.3	306.22	10.2	309.67	315.00	-4.9	14,241	-0.03%
2021/05/20	4	302.00	7	302.79	292.00	-3	14,242	-0.02%
2021/05/19	6.1	309.88	13	309.35	303.50	-7	14,320	-0.05%
2021/05/18	32.1	312.31	28.1	312.28	310.00	4	14,420	0.03%
2021/05/17	23	292.87	40.1	297.37	302.00	-17.1	14,416	-0.12%
2021/05/14	20	294.45	27	297.54	290.00	-7	14,577	-0.05%
2021/05/13	14.3	276.23	14.3	277.72	283.50	0	14,722	0.00%
2021/05/12	21	277.31	22	277.63	268.50	-1	14,720	-0.01%
2021/05/11	17.8	285.56	3	292.00	279.50	14.8	14,604	0.10%
2021/05/10	14.3	311.13	6	314.42	307.00	8.3	14,629	0.06%
2021/05/07	17	311.29	20.1	311.91	318.00	-3.1	14,693	-0.02%
2021/05/06	24.2	299.48	25	299.88	305.00	-0.8	14,811	-0.01%
2021/05/05	58.2	306.40	8	299.15	289.00	50.2	14,962	0.34%
2021/05/04	21	304.17	23.2	306.62	308.00	-2.2	15,155	-0.01%
2021/05/03	9.4	303.82	7	311.21	298.50	2.4	15,361	0.02%
2021/04/29	16.1	316.47	10	318.05	318.50	6.1	15,576	0.04%
2021/04/28	23	318.30	26	318.04	316.00	-3	15,722	-0.02%
2021/04/27	9.3	304.89	12.1	305.74	307.50	-2.8	15,651	-0.02%
2021/04/26	32.1	312.75	17	309.70	305.50	15	15,604	0.10%
2021/04/23	1	324.50	2	324.50	324.50	-1	15,471	-0.01%
2021/04/22	4	319.13	6	322.83	315.50	-2	15,551	-0.01%
2021/04/21	11.1	319.96	8	321.38	316.00	3.1	15,609	0.02%
2021/04/20	2.2	316.86	2	318.00	320.50	0.2	15,797	0.00%
2021/04/19	7.4	322.14	4	320.00	319.50	3.4	15,976	0.02%
2021/04/16	17	333.12	12	335.16	332.50	5	16,094	0.03%
2021/04/15	7	333.36	8.3	331.28	341.50	-1.3	16,156	-0.01%
2021/04/14	11	314.13	14.1	315.37	315.50	-3.1	16,343	-0.02%
2021/04/13	6.1	323.61	6.5	324.69	320.00	-0.4	16,600	0.00%
2021/04/12	9.2	326.22	9	325.22	323.00	0.2	17,156	0.00%
2021/04/09	5	336.20	7	336.07	334.50	-2	17,408	-0.01%
2021/04/08	9.2	333.82	2	334.25	332.50	7.2	17,517	0.04%
2021/04/07	14.7	341.43	3.1	347.62	340.50	11.5	17,676	0.07%
2021/04/06	2.2	351.36	2	353.74	351.00	0.2	17,697	0.00%
2021/04/01	12	356.32	10.4	357.37	351.50	1.6	17,728	0.01%
2021/03/31	17	352.23	11	351.64	354.00	6	17,659	0.03%
2021/03/30	7	354.21	17	347.41	356.00	-10	17,607	-0.06%
2021/03/29	10	336.35	4	337.63	332.00	6	17,594	0.03%
2021/03/26	9.1	329.48	13	330.88	335.50	-4	17,648	-0.02%
2021/03/25	25	339.94	21	331.26	318.00	4	17,696	0.02%
2021/03/24	19	324.00	26.1	326.31	326.00	-7.1	17,729	-0.04%
2021/03/23	18	318.61	13.4	317.49	305.50	4.6	17,862	0.03%
2021/03/22	3.4	305.63	4.4	304.54	306.50	-0.9	17,897	-0.01%
2021/03/19	19.7	303.93	20	302.73	307.00	-0.3	18,207	0.00%
2021/03/18	9.6	308.83	17.3	309.75	312.50	-7.7	18,415	-0.04%
2021/03/17	5	299.10	11.4	299.05	299.00	-6.4	19,046	-0.03%
2021/03/16	3	295.00	4	296.63	293.50	-1	19,039	-0.01%
2021/03/15	7.1	295.22	8.2	295.50	296.00	-1.1	19,156	-0.01%
2021/03/12	45	296.91	33	297.74	292.00	12	19,332	0.06%
2021/03/11	9	287.94	11.1	288.55	293.00	-2.1	19,290	-0.01%
2021/03/10	27	282.81	30.2	281.86	283.50	-3.2	19,312	-0.02%
2021/03/09	22.1	277.95	26	275.04	273.50	-3.9	19,378	-0.02%
2021/03/08	28.4	292.95	44	289.84	279.50	-15.7	19,323	-0.08%
2021/03/05	29.2	288.57	32.1	288.84	295.00	-2.9	19,253	-0.02%
2021/03/04	17.6	280.54	14	280.39	278.50	3.6	19,494	0.02%
2021/03/03	16.2	281.80	43.1	284.27	280.50	-26.9	20,089	-0.13%
2021/03/02	24.5	303.23	23.1	294.93	291.00	1.4	20,206	0.01%
2021/02/26	25	306.56	22.6	306.23	299.00	2.4	20,621	0.01%
2021/02/25	24.2	311.11	22	311.19	306.00	2.2	20,571	0.01%
2021/02/24	18.3	305.54	23.2	307.66	295.00	-4.9	20,482	-0.02%
2021/02/23	10	286.85	11.1	287.29	286.00	-1.1	20,111	-0.01%
2021/02/22	14.4	299.09	19	298.51	294.50	-4.6	20,077	-0.02%
2021/02/19	4	290.00	15	294.23	290.00	-11	20,068	-0.05%
2021/02/18	26	289.02	31	286.85	288.00	-5	20,471	-0.02%
2021/02/17	37.1	283.93	33	284.15	286.50	4.1	20,394	0.02%
2021/02/05	87.2	260.15	33	262.77	265.00	54.2	20,323	0.27%
2021/02/04	24	246.69	28	248.27	254.00	-4	20,022	-0.02%
2021/02/03	27	247.20	21	248.29	243.50	6	19,998	0.03%
2021/02/02	32	242.48	21	244.55	246.00	11	20,266	0.05%
2021/02/01	37	226.96	38	227.07	233.00	-1	20,194	0.00%
2021/01/29	31	238.18	38	237.81	226.00	-7	20,282	-0.03%
2021/01/28	27	236.02	10	237.15	236.00	17	20,453	0.08%
2021/01/27	13	244.81	13	244.58	248.00	0	20,900	0.00%
2021/01/26	14	239.79	17	240.85	238.00	-3	20,689	-0.01%
2021/01/25	15	241.47	6	240.08	233.50	9	20,465	0.04%
2021/01/22	10	247.35	10	242.55	253.50	0	20,285	0.00%
2021/01/21	12.1	228.07	12	227.33	230.50	0.1	20,632	0.00%
2021/01/20	4	219.16	6	220.42	216.50	-2	20,912	-0.01%
2021/01/19	6	223.75	3	223.17	221.00	3	20,942	0.01%
2021/01/18	2	221.75	2	219.25	223.00	0	20,942	0.00%
2021/01/15	6	219.33	12	220.21	219.00	-6	21,070	-0.03%
2021/01/14	7	222.00	53	220.51	224.00	-46	21,183	-0.22%
2021/01/13	20	224.03	3	220.83	220.00	17	21,377	0.08%
2021/01/12	16	218.34	24	216.69	222.00	-8	21,255	-0.04%
2021/01/11	13	218.31	16	218.69	221.00	-3	21,231	-0.01%
2021/01/08	10	214.55	10	212.60	216.00	0	21,161	0.00%
2021/01/07	15	213.07	15	210.00	212.50	0	21,266	0.00%
2021/01/06	19	210.81	9	210.61	205.50	10	21,103	0.05%
2021/01/05	58	206.65	38	207.54	209.00	20	20,767	0.10%
2021/01/04	18	192.39	36	193.88	200.00	-18	20,315	-0.09%
2020/12/31	15	182.00	12	182.13	182.00	3	20,417	0.01%
2020/12/30	5	178.00	4.1	177.88	178.00	0.9	20,352	0.00%
2020/12/29	1	174.50	4	173.50	175.00	-3	20,296	-0.01%
2020/12/28	5	169.80	9	171.22	173.50	-4	20,363	-0.02%
2020/12/25	5	171.40	7	168.79	168.50	-2	20,484	-0.01%
2020/12/24	6	173.83	6	173.25	171.50	0	20,704	0.00%
2020/12/23	12	176.08	9	175.61	176.50	3	21,025	0.01%
2020/12/22	3.2	172.09	3	172.83	170.00	0.2	21,244	0.00%
2020/12/21	4	170.88	7	173.50	177.00	-3	21,463	-0.01%
2020/12/18	12	173.50	9	175.06	173.00	3	21,402	0.01%
2020/12/17	11.1	178.41	12	177.25	176.50	-0.9	21,487	0.00%
2020/12/16	16	178.59	17	176.09	176.50	-1	21,308	0.00%
2020/12/15	34	180.10	11	175.91	174.50	23	21,169	0.11%
2020/12/14	29	181.10	33	183.32	186.00	-4	21,176	-0.02%
2020/12/11	71	186.81	66	186.17	173.50	5	21,227	0.02%
2020/12/10	22.4	178.27	22	175.55	178.00	0.4	20,892	0.00%
2020/12/09	13	177.88	9.2	177.40	177.00	3.8	20,964	0.02%
2020/12/08	11	176.91	5	177.90	180.00	6	21,114	0.03%
2020/12/07	19.4	174.90	11	173.95	172.50	8.4	21,181	0.04%
2020/12/04	14	169.18	41.5	170.47	169.50	-27.5	21,257	-0.13%
2020/12/03	5	172.40	10	170.80	172.00	-5	21,423	-0.02%
2020/12/02	43	178.74	16	178.00	177.50	27	21,593	0.13%
2020/12/01	15	177.63	15	175.50	175.00	0	21,832	0.00%
2020/11/30	38	178.59	64	178.54	181.00	-26	22,146	-0.12%
2020/11/27	52	169.87	48	169.25	171.00	4	22,106	0.02%
2020/11/26	23	156.74	40	159.44	165.00	-17	21,958	-0.08%
2020/11/25	60	154.23	49	153.83	150.00	11	21,831	0.05%
2020/11/24	50	148.68	58	149.14	152.50	-8	21,510	-0.04%
2020/11/23	19	140.11	9	140.22	139.00	10	21,122	0.05%
2020/11/20	4	137.63	3	136.33	138.00	1	21,154	0.00%
2020/11/19	19	137.68	15	137.50	136.50	4	21,594	0.02%
2020/11/18	8	141.63	7	141.21	140.50	1	22,024	0.00%
2020/11/17	56	140.10	70	140.67	144.00	-14	22,546	-0.06%
2020/11/16	13	135.15	17	135.71	134.50	-4	22,619	-0.02%
2020/11/13	20	132.40	18	132.58	133.50	2	23,023	0.01%
2020/11/12	4	131.50	7	131.43	133.00	-3	23,372	-0.01%
2020/11/11	31	132.39	31	133.15	130.00	0	24,230	0.00%
2020/11/10	42	130.11	61	129.48	131.00	-19	24,580	-0.08%
2020/11/09	45	128.21	44	128.58	125.50	1	24,922	0.00%
2020/11/06	29	129.24	24	128.83	126.50	5	25,163	0.02%
2020/11/05	33	126.06	37	127.01	127.50	-4	25,319	-0.02%
2020/11/04	71	124.70	78	125.10	125.50	-7	25,317	-0.03%
2020/11/03	8	116.81	15	117.47	118.00	-7	24,845	-0.03%
2020/11/02	14	115.82	17.1	115.62	116.50	-3.1	25,018	-0.01%
2020/10/30	7	114.29	9	114.78	115.50	-2	25,649	-0.01%
2020/10/29	49	110.84	56	110.83	114.50	-7	25,690	-0.03%
2020/10/28	36.1	113.68	12	113.04	111.00	24.1	25,271	0.10%
2020/10/27	21	118.67	24	118.98	121.00	-3	24,968	-0.01%
2020/10/26	7	119.21	3	119.67	119.00	4	25,251	0.02%
2020/10/23	15	120.73	13	120.77	121.00	2	25,337	0.01%
2020/10/22	22	122.09	20	122.18	121.50	2	25,415	0.01%
2020/10/21	29	129.34	16	127.00	125.50	13	25,266	0.05%
2020/10/20	3	128.17	3	128.67	130.00	0	25,065	0.00%
2020/10/19	37	127.86	40	128.50	126.50	-3	25,132	-0.01%
2020/10/16	1	128.50	2	129.00	124.50	-1	25,702	0.00%
2020/10/15	8	127.25	10	129.00	128.00	-2	25,721	-0.01%
2020/10/14	7	127.36	8	124.56	127.50	-1	25,500	0.00%
2020/10/13	4	122.25	5	122.90	123.00	-1	25,389	0.00%
2020/10/12	13	125.65	8	125.50	124.50	5	25,464	0.02%
2020/10/08	18	126.28	28	126.32	127.00	-10	25,504	-0.04%
2020/10/07	3	120.67	3	121.50	121.50	0	25,230	0.00%
2020/10/06	4	121.50	7	122.29	121.50	-3	25,325	-0.01%
2020/10/05	0	0.00	1	118.50	119.50	-1	25,291	0.00%
2020/09/30	3	117.33	3	116.67	118.00	0	25,190	0.00%
2020/09/29	7	120.29	18	117.31	116.00	-11	25,088	-0.04%
2020/09/28	22	120.52	23.2	117.20	120.50	-1.2	24,889	0.00%
2020/09/25	27	118.44	27	118.31	113.00	0	24,582	0.00%
2020/09/24	61	120.61	44	119.09	119.50	17	24,484	0.07%
2020/09/23	5	127.10	5	128.10	128.00	0	24,310	0.00%
2020/09/22	14	129.43	13	130.46	127.00	1	24,831	0.00%
2020/09/21	32	132.70	28	131.11	130.00	4	24,943	0.02%
2020/09/18	22	134.30	43	133.99	134.50	-21	24,915	-0.08%
2020/09/17	25.1	134.80	37	134.81	136.00	-11.9	24,892	-0.05%
2020/09/16	58.1	133.24	32	133.66	133.00	26.1	24,713	0.11%
2020/09/15	15	131.13	16	131.41	129.50	-1	24,499	0.00%
2020/09/14	8.2	125.33	9	125.83	125.50	-0.8	24,093	0.00%
2020/09/11	15	124.27	22	123.84	123.00	-7	24,262	-0.03%
2020/09/10	58	128.70	44	127.33	126.00	14	24,201	0.06%
2020/09/09	18	128.19	10	128.10	132.00	8	24,286	0.03%
2020/09/08	32	130.52	26	130.40	128.00	6	24,190	0.02%
2020/09/07	30	134.18	23	130.24	126.50	7	24,242	0.03%
2020/09/04	54	135.81	52.3	136.26	136.50	1.7	24,763	0.01%
2020/09/03	12	137.13	21	138.69	138.00	-9	25,002	-0.04%
2020/09/02	79.5	133.15	73	132.23	131.00	6.5	24,461	0.03%
2020/09/01	15	126.47	27	127.48	132.50	-12	23,928	-0.05%
2020/08/31	10	122.45	10.2	122.73	120.50	-0.2	23,549	0.00%
2020/08/28	9	126.72	12.3	125.52	123.00	-3.3	23,383	-0.01%
2020/08/27	7	131.00	6	130.83	129.00	1	23,254	0.00%
2020/08/26	10	130.70	13	131.65	131.00	-3	23,598	-0.01%
2020/08/25	12	128.71	13	130.08	129.00	-1	23,887	0.00%
2020/08/24	14	133.64	8	130.13	132.00	6	23,450	0.03%
2020/08/21	12	135.33	22	137.93	140.50	-10	23,067	-0.04%
2020/08/20	13	137.15	24	134.44	128.00	-11	22,561	-0.05%
2020/08/19	24	143.35	10	142.85	142.00	14	22,319	0.06%
2020/08/18	29	139.72	27	139.54	138.50	2	22,087	0.01%
2020/08/17	32	141.58	23	142.33	138.50	9	22,089	0.04%
2020/08/14	11	134.00	17	136.41	144.00	-6	21,462	-0.03%
2020/08/13	47.3	132.69	39	131.38	131.00	8.3	21,254	0.04%
2020/08/12	2	127.25	4	125.38	129.00	-2	21,126	-0.01%
2020/08/11	18	117.58	10	117.10	117.50	8	20,834	0.04%
2020/08/10	9	117.78	12.2	119.07	120.00	-3.2	20,473	-0.02%
2020/08/07	14	115.29	4	113.63	113.50	10	20,183	0.05%
2020/08/06	10	117.15	8	117.50	118.50	2	20,065	0.01%
2020/08/05	26	113.54	27	115.06	116.00	-1	19,961	-0.01%
2020/08/04	1	105.00	2	105.25	111.50	-1	19,411	-0.01%
2020/08/03	26	102.08	43	102.43	101.50	-17	19,281	-0.09%
2020/07/31	35	100.17	13	100.64	100.00	22	19,193	0.11%
2020/07/30	24	97.95	32	98.53	100.00	-8	19,020	-0.04%
2020/07/29	26	94.58	11	95.13	94.60	15	18,671	0.08%
2020/07/28	26	96.46	33	97.01	96.10	-7	18,568	-0.04%
2020/07/27	18	93.78	44	93.42	94.40	-26	18,413	-0.14%
2020/07/24	46	92.71	10	92.97	92.30	36	18,529	0.19%
2020/07/23	7	96.17	27	95.91	96.00	-20	18,691	-0.11%
2020/07/22	49	92.70	48	94.14	96.50	1	18,608	0.01%
2020/07/21	1	87.00	18	88.11	89.80	-17	17,942	-0.09%
2020/07/20	28	80.11	11	80.02	81.70	17	18,263	0.09%
2020/07/17	12	80.37	5	81.00	79.80	7	18,346	0.04%
2020/07/16	8	80.55	10	81.27	81.80	-2	18,413	-0.01%
2020/07/15	11	81.82	11	81.45	80.50	0	18,412	0.00%
2020/07/14	7	80.54	1	80.20	79.00	6	18,485	0.03%
2020/07/13	4	80.78	2	82.15	82.70	2	18,653	0.01%
2020/07/10	3	82.80	8	82.94	82.70	-5	18,846	-0.03%
2020/07/09	7.2	87.35	2	86.80	86.10	5.2	19,015	0.03%
2020/07/08	7.7	88.22	9	88.07	88.10	-1.3	19,258	-0.01%
2020/07/07	3	86.80	9	86.06	85.40	-6	19,298	-0.03%
2020/07/06	4	86.63	5	86.98	86.50	-1	19,317	-0.01%
2020/07/03	22	84.51	13	83.58	84.30	9	19,427	0.05%
2020/07/02	5	80.74	0	0.00	81.90	5	19,400	0.03%
2020/07/01	23	81.77	20	80.16	78.40	3	19,314	0.02%
2020/06/30	16	76.45	23	78.78	79.30	-7	18,858	-0.04%
2020/06/29	1	72.20	5	73.02	72.10	-4	18,765	-0.02%
2020/06/24	0	0.00	1	71.10	72.10	-1	18,843	-0.01%
2020/06/23	5	72.04	4	71.68	70.50	1	19,099	0.01%
2020/06/22	6	71.35	7	72.47	72.50	-1	19,195	-0.01%
2020/06/19	4	69.68	0	0.00	69.60	4	19,083	0.02%
2020/06/18	4	69.05	6	69.08	69.40	-2	19,140	-0.01%
2020/06/17	7	67.24	6	67.53	67.80	1	18,947	0.01%
2020/06/16	16	66.76	22	66.52	66.50	-6	18,966	-0.03%
2020/06/15	4	64.58	2	64.20	63.30	2	18,702	0.01%
2020/06/12	8	64.05	18	64.72	65.40	-10	18,726	-0.05%
2020/06/11	17	67.22	12	67.43	65.90	5	18,425	0.03%
2020/06/10	2	63.75	6	63.57	65.30	-4	17,466	-0.02%
2020/06/09	1	60.10	3	60.07	59.40	-2	16,885	-0.01%
2020/06/05	16	60.49	17	60.46	60.40	-1	16,913	-0.01%
2020/06/03	2	59.75	4	59.60	59.40	-2	16,950	-0.01%
2020/06/02	26	61.00	22	59.39	59.70	4	16,883	0.02%
2020/06/01	8	58.61	29	60.18	60.30	-21	16,561	-0.13%
2020/05/29	2	55.75	0	0.00	56.00	2	16,149	0.01%
2020/05/28	4	55.30	0	0.00	55.00	4	16,444	0.02%
2020/05/26	4	56.90	6	55.92	56.20	-2	16,481	-0.01%
2020/05/25	3	54.83	3	54.93	54.70	0	16,235	0.00%
2020/05/22	20	54.25	11	55.63	54.10	9	16,085	0.06%
2020/05/21	16	59.24	2	59.30	58.70	14	15,936	0.09%
2020/05/20	4	58.73	12	57.93	57.80	-8	16,305	-0.05%
2020/05/19	14	58.46	4	58.35	58.50	10	16,013	0.06%
2020/05/18	2	64.50	8	64.25	63.00	-6	15,354	-0.04%
2020/05/15	1	69.40	1	69.30	69.90	0	15,233	0.00%
2020/05/14	1	71.70	4	72.40	70.50	-3	15,197	-0.02%
2020/05/13	6	73.65	1	74.20	72.80	5	15,197	0.03%
2020/05/12	8	72.89	4	72.78	71.80	4	15,159	0.03%
2020/05/11	0	0.00	1	73.10	75.20	-1	15,088	-0.01%
2020/05/08	11	71.25	4	71.05	71.30	7	14,939	0.05%
2020/05/07	11	70.39	11	70.62	69.50	0	14,955	0.00%
2020/05/06	0	0.00	10	70.20	69.60	-10	14,843	-0.07%
2020/05/05	0	0.00	12	71.45	69.80	-12	14,850	-0.08%
2020/05/04	1	69.80	1	70.40	70.50	0	14,777	0.00%
2020/04/30	5	71.64	9	71.96	71.30	-4	14,741	-0.03%
2020/04/29	3	71.17	2	71.80	72.00	1	14,677	0.01%
2020/04/28	4	69.65	5	69.90	70.50	-1	14,493	-0.01%
2020/04/27	1	67.70	2	67.55	67.60	-1	14,229	-0.01%
2020/04/24	2	66.75	1	66.90	67.50	1	14,120	0.01%
2020/04/23	2	68.85	7	67.47	68.10	-5	14,001	-0.04%
2020/04/22	2	64.15	1	65.00	65.40	1	13,543	0.01%
2020/04/20	2	65.20	53	65.59	65.70	-51	13,386	-0.38%
2020/04/17	8	65.74	7	65.04	64.50	1	13,446	0.01%
2020/04/16	7	64.81	3	65.50	65.00	4	13,214	0.03%
2020/04/15	13	64.62	4	64.75	62.10	9	12,910	0.07%
2020/04/14	2	58.50	4	61.35	62.10	-2	12,508	-0.02%
2020/04/13	1	56.60	25	56.50	56.50	-24	12,269	-0.20%
2020/04/10	1	52.70	1	52.90	53.70	0	11,965	0.00%
2020/04/09	12	52.20	0	0.00	52.00	12	11,825	0.10%
2020/04/08	0	0.00	12	53.65	53.40	-12	11,714	-0.10%
2020/04/07	29	55.55	7	54.84	53.40	22	11,489	0.19%
2020/04/06	2	53.80	0	0.00	54.30	2	11,222	0.02%
2020/04/01	4	53.88	5	53.54	53.80	-1	11,126	-0.01%
2020/03/31	2	54.25	4	54.48	55.00	-2	10,938	-0.02%
2020/03/30	3	51.87	2	50.20	52.40	1	10,584	0.01%
2020/03/27	8	49.44	11	50.11	50.40	-3	10,329	-0.03%
2020/03/26	15	45.50	9	46.54	47.00	6	9,955	0.06%
2020/03/25	0	0.00	7	42.79	43.65	-7	9,663	-0.07%
2020/03/24	4	39.60	2	40.60	39.70	2	9,510	0.02%
2020/03/23	0	0.00	40	38.75	38.70	-40	9,309	-0.43%
2020/03/20	46	45.52	6	46.20	43.00	40	9,177	0.44%
2020/03/18	0	0.00	25	47.50	47.60	-25	8,805	-0.28%
2020/03/16	40	47.50	15	45.57	43.70	25	8,501	0.29%
2020/03/13	7	44.30	9	44.12	46.70	-2	8,509	-0.02%
2020/03/12	1	49.80	3	49.83	49.00	-2	8,368	-0.02%
2020/03/11	50	54.52	4	54.33	54.20	46	8,281	0.56%
2020/03/10	6	55.88	2	55.10	56.00	4	8,218	0.05%
2020/03/09	18	56.15	54	55.21	55.00	-36	8,085	-0.45%
2020/03/06	3	56.57	3	57.40	57.40	0	7,895	0.00%
2020/03/05	27	56.68	5	57.46	56.10	22	7,883	0.28%
2020/03/04	4	55.55	3	55.53	56.20	1	7,683	0.01%
2020/03/03	5	56.52	9	56.60	55.50	-4	7,573	-0.05%
2020/03/02	55	55.70	5	54.54	56.00	50	7,183	0.70%
2020/02/27	10	54.03	7	53.70	53.00	3	6,883	0.04%
2020/02/26	3	55.47	3	55.17	55.20	0	6,724	0.00%
2020/02/25	6	55.97	1	55.90	55.30	5	6,595	0.08%
2020/02/24	5	55.50	4	56.30	56.90	1	6,535	0.02%
2020/02/21	7	54.13	23	54.48	55.80	-16	6,145	-0.26%
2020/02/20	0	0.00	2	50.45	50.80	-2	5,405	-0.04%
2020/02/19	0	0.00	4	48.70	48.55	-4	5,207	-0.08%
2020/02/17	2	47.05	1	46.80	47.00	1	5,213	0.02%
2020/02/14	5	47.54	1	47.50	47.70	4	5,196	0.08%
2020/02/13	2	47.33	3	46.98	47.50	-1	5,273	-0.02%
2020/02/12	3	46.00	4	45.65	47.00	-1	5,269	-0.02%
2020/02/11	4	45.38	1	44.10	45.05	3	5,299	0.06%
2020/02/10	2	42.25	1	42.60	42.90	1	5,307	0.02%
2020/02/05	0	0.00	11	44.42	43.80	-11	5,383	-0.20%
2020/02/04	12	44.98	1	44.70	44.50	11	5,538	0.20%
2020/01/31	0	0.00	2	43.23	43.80	-2	5,751	-0.03%
2020/01/30	1	45.00	2	45.85	44.85	-1	6,035	-0.02%
2020/01/20	2	50.40	4	49.89	49.80	-2	6,094	-0.03%
2020/01/17	2	50.10	3	50.00	50.20	-1	6,223	-0.02%
2020/01/16	1	49.75	7	49.76	49.85	-6	6,636	-0.09%
2020/01/15	2	49.98	1	49.95	49.90	1	7,050	0.01%
2020/01/14	2	49.70	2	50.10	50.20	0	7,827	0.00%
2020/01/13	8	48.80	0	0.00	50.00	8	7,701	0.10%
2020/01/07	0	0.00	3	45.37	45.40	-3	7,872	-0.04%
2020/01/06	2	44.50	0	0.00	44.55	2	7,947	0.03%
2019/12/24	0	0.00	1	47.65	47.50	-1	8,993	-0.01%
2019/12/18	0	0.00	2	49.10	49.20	-2	9,811	-0.02%
2019/12/16	2	49.00	1	49.15	49.15	1	10,171	0.01%
2019/12/13	1	47.45	1	47.55	47.85	0	10,535	0.00%
2019/12/12	2	49.03	1	48.65	48.40	1	10,989	0.01%
2019/12/11	0	0.00	1	49.00	48.95	-1	11,710	-0.01%
2019/12/09	1	50.80	0	0.00	50.20	1	11,918	0.01%
2019/12/05	1	49.45	0	0.00	49.90	1	11,961	0.01%
2019/12/03	0	0.00	0.3	50.20	50.20	-0.3	12,467	0.00%
2019/12/02	0	0.00	20	48.40	48.60	-20	12,507	-0.16%
2019/11/28	1	51.70	1	52.00	52.20	0	12,651	0.00%
2019/11/26	0	0.00	2	51.10	51.20	-2	12,715	-0.02%
2019/11/21	1	50.70	9	51.09	51.40	-8	12,883	-0.06%
2019/11/20	6	52.92	3	52.80	52.80	3	12,804	0.02%
2019/11/19	5	54.08	3	54.83	54.00	2	12,980	0.02%
2019/11/18	1	54.10	7	54.01	54.50	-6	12,994	-0.05%
2019/11/15	5	53.24	12	54.23	53.40	-7	13,092	-0.05%
2019/11/14	14	53.32	1	53.30	53.00	13	13,072	0.10%
2019/11/12	1	53.00	7	54.34	55.00	-6	13,217	-0.05%
2019/11/11	9	54.10	4	54.33	52.70	5	13,274	0.04%
2019/11/08	1	53.60	0	0.00	53.60	1	13,208	0.01%
2019/11/07	0	0.00	4	54.20	54.90	-4	13,135	-0.03%
2019/11/05	1	55.30	0	0.00	55.20	1	13,168	0.01%
2019/11/01	5	54.68	0	0.00	54.20	5	13,132	0.04%
2019/10/31	0	0.00	1	55.80	55.40	-1	13,108	-0.01%
2019/10/30	27	57.42	21	57.63	56.10	6	13,141	0.05%
2019/10/29	1	56.80	3	56.70	56.50	-2	12,960	-0.02%
2019/10/28	15	57.15	5	56.50	56.50	10	12,829	0.08%
2019/10/25	0	0.00	18	56.90	56.60	-18	12,785	-0.14%
2019/10/24	41	57.18	15	56.64	57.70	26	12,690	0.20%
2019/10/23	25	56.49	16	55.19	55.30	9	12,416	0.07%
2019/10/22	1	55.50	15	55.27	55.90	-14	12,379	-0.11%
2019/10/21	2	51.00	0	0.00	50.90	2	11,771	0.02%
2019/10/17	1	51.00	0	0.00	51.20	1	12,250	0.01%
2019/10/16	2	52.95	3	51.50	50.90	-1	12,597	-0.01%
2019/10/15	1	51.90	2	51.45	51.90	-1	12,432	-0.01%
2019/10/14	2	51.20	22	51.38	51.00	-20	12,356	-0.16%
2019/10/09	7	49.09	13	49.17	49.00	-6	12,257	-0.05%
2019/10/08	50	50.08	24	49.38	49.00	26	12,218	0.21%
2019/10/07	0	0.00	24	52.57	52.00	-24	12,094	-0.20%
2019/10/04	20	50.70	0	0.00	50.40	20	11,927	0.17%
2019/10/02	2	49.33	36	49.60	50.20	-34	11,948	-0.28%
2019/10/01	15	49.46	10	49.20	49.35	5	11,880	0.04%
2019/09/27	12	50.42	8	49.13	50.60	4	11,792	0.03%
2019/09/26	16	50.79	4	51.25	50.00	12	11,732	0.10%
2019/09/25	2	50.15	4	49.66	49.80	-2	11,662	-0.02%
2019/09/24	1	50.80	0	0.00	50.20	1	11,747	0.01%
2019/09/23	0	0.00	2	51.80	50.50	-2	11,671	-0.02%
2019/09/20	1	48.85	2	49.30	49.55	-1	11,584	-0.01%
2019/09/19	2	49.80	8	49.87	49.90	-6	11,494	-0.05%
2019/09/17	16	47.78	10	48.23	48.80	6	10,971	0.05%
2019/09/16	6	45.80	6	44.53	47.30	0	10,652	0.00%
2019/09/12	3	43.40	5	43.01	43.80	-2	10,271	-0.02%
2019/09/11	1	41.30	0	0.00	41.35	1	10,460	0.01%
2019/09/09	3	41.18	0	0.00	41.05	3	10,795	0.03%
2019/09/05	47	42.44	50	42.58	42.80	-3	10,905	-0.03%
2019/09/04	6	42.00	0	0.00	42.00	6	11,021	0.05%
2019/09/03	5	42.42	2	42.05	40.75	3	11,207	0.03%
2019/08/30	0	0.00	60	40.98	40.30	-60	11,103	-0.54%
2019/08/28	1	39.10	1	38.80	39.00	0	11,226	0.00%
2019/08/27	2	39.70	3	39.13	38.90	-1	11,287	-0.01%
2019/08/26	30	39.28	16	39.90	39.00	14	11,364	0.12%
2019/08/23	30	41.50	0	0.00	41.70	30	11,441	0.26%
2019/08/22	1	43.10	3	42.27	42.10	-2	11,611	-0.02%
2019/08/21	1	41.65	41	42.23	41.65	-40	11,657	-0.34%
2019/08/20	40	41.30	0	0.00	41.30	40	11,863	0.34%
2019/08/16	2	41.55	0	0.00	41.60	2	12,307	0.02%
2019/08/15	1	40.15	2	41.08	41.85	-1	12,377	-0.01%
2019/08/14	17	41.28	1	42.30	41.10	16	12,382	0.13%
2019/08/12	0	0.00	1	40.60	40.55	-1	12,470	-0.01%
2019/08/08	1	39.25	2	39.95	39.80	-1	12,449	-0.01%
2019/08/07	3	40.03	2	38.48	38.20	1	12,443	0.01%
2019/08/06	1	39.10	2	37.30	39.75	-1	12,402	-0.01%
2019/08/05	3	38.75	0	0.00	38.25	3	12,331	0.02%
2019/08/02	4	39.55	3	40.03	40.00	1	12,357	0.01%
2019/08/01	0	0.00	5	40.85	40.85	-5	12,300	-0.04%
2019/07/30	0	0.00	12	41.90	42.00	-12	12,355	-0.10%
2019/07/29	1	44.45	3	44.50	43.80	-2	12,241	-0.02%
2019/07/26	0	0.00	3	43.95	44.25	-3	12,174	-0.02%
2019/07/24	3	43.10	5	44.07	45.00	-2	12,018	-0.02%
2019/07/23	6	41.86	1	41.80	41.75	5	11,824	0.04%
2019/07/22	21	41.02	36	41.70	41.70	-15	11,745	-0.13%
2019/07/19	3	40.90	4	41.19	41.00	-1	11,591	-0.01%
2019/07/18	35	39.79	6	40.05	39.80	29	11,394	0.25%
2019/07/17	7	39.42	2	39.35	39.25	5	11,135	0.04%
2019/07/15	1	38.90	2	39.15	39.50	-1	11,537	-0.01%
2019/07/12	3	39.00	0	0.00	39.60	3	11,601	0.03%
2019/07/11	1	39.20	3	39.58	39.70	-2	11,686	-0.02%
2019/07/10	1	38.20	0	0.00	38.65	1	11,659	0.01%
2019/07/09	3	38.00	3	38.15	37.60	0	11,532	0.00%
2019/07/08	3	40.60	0	0.00	40.40	3	11,434	0.03%
2019/07/05	2	41.60	0	0.00	41.70	2	11,450	0.02%
2019/07/04	0	0.00	15	41.80	41.55	-15	11,545	-0.13%
2019/07/03	1	41.20	1	41.45	41.65	0	11,665	0.00%
2019/07/02	5	43.25	0	0.00	43.15	5	11,684	0.04%
2019/07/01	0	0.00	2	42.85	43.25	-2	11,679	-0.02%
2019/06/28	0	0.00	1	39.65	39.35	-1	11,664	-0.01%
2019/06/27	0	0.00	3	39.77	39.55	-3	11,856	-0.03%
2019/06/26	3	38.33	3	38.67	38.75	0	11,962	0.00%
2019/06/24	0	0.00	2	38.80	39.10	-2	12,282	-0.02%
2019/06/21	2	39.20	2	38.48	38.20	0	12,487	0.00%
2019/06/20	34	38.59	29	38.84	38.70	5	12,545	0.04%
2019/06/19	73	39.30	64	39.35	39.35	9	12,462	0.07%
2019/06/18	15	35.65	17	36.04	36.15	-2	12,064	-0.02%
2019/06/17	20	37.25	21	36.98	36.95	-1	12,255	-0.01%
2019/06/14	1	36.10	5	36.16	36.50	-4	12,161	-0.03%
2019/06/13	107	37.84	113	37.00	37.35	-6	12,247	-0.05%	大買/大賣/
2019/06/12	60	37.84	46	37.71	37.75	14	12,018	0.12%
2019/06/11	1	35.15	0	0.00	37.50	1	11,473	0.01%
2019/06/06	1	31.70	0	0.00	31.55	1	11,061	0.01%
2019/06/05	0	0.00	2	33.60	32.65	-2	10,990	-0.02%
2019/06/04	0	0.00	2	33.00	32.55	-2	10,954	-0.02%
2019/06/03	3	31.93	4	31.81	32.05	-1	10,845	-0.01%
2019/05/31	6	32.30	3	32.62	32.70	3	10,794	0.03%
2019/05/30	44	31.99	41	32.22	32.00	3	10,711	0.03%
2019/05/29	4	31.05	4	31.11	31.55	0	10,536	0.00%
2019/05/28	1	30.50	0	0.00	30.35	1	10,470	0.01%
2019/05/27	10	29.60	10	29.90	29.80	0	10,423	0.00%
2019/05/24	2	32.70	1	32.60	31.25	1	10,197	0.01%
2019/05/23	0	0.00	1	33.75	32.75	-1	9,939	-0.01%
2019/05/22	3	37.32	1	38.30	36.05	2	9,712	0.02%
2019/05/21	4	37.43	2	37.10	38.00	2	9,665	0.02%
2019/05/20	10	38.28	13	38.87	38.15	-3	9,561	-0.03%
2019/05/17	5	43.43	2	43.50	40.60	3	9,478	0.03%
2019/05/15	2	44.80	11	46.41	46.80	-9	9,431	-0.10%
2019/05/14	2	43.70	2	44.13	43.50	0	9,402	0.00%
2019/05/13	4	44.81	1	45.30	45.00	3	9,449	0.03%
2019/05/10	3	45.58	3	46.67	45.30	0	9,480	0.00%
2019/05/09	2	46.50	1	47.20	46.10	1	9,432	0.01%
2019/05/08	4	47.06	5	48.71	48.70	-1	9,379	-0.01%
2019/05/07	0	0.00	3	47.42	47.50	-3	9,300	-0.03%
2019/05/06	7	44.15	5	43.99	43.80	2	9,223	0.02%
2019/05/03	6	47.27	6	46.95	46.90	0	9,220	0.00%
2019/04/29	10	45.28	12	46.40	45.40	-2	9,332	-0.02%
2019/04/26	4	48.98	0	0.00	48.70	4	9,300	0.04%
2019/04/25	1	51.00	0	0.00	51.60	1	9,427	0.01%
2019/04/23	13	51.35	2	52.30	50.60	11	9,360	0.12%
2019/04/22	15	53.03	12	53.31	53.80	3	9,309	0.03%
2019/04/19	4	51.30	18	50.93	52.00	-14	9,170	-0.15%
2019/04/18	2	49.15	0	0.00	48.15	2	8,936	0.02%
2019/04/17	1	48.85	10	48.57	48.55	-9	8,983	-0.10%
2019/04/16	3	48.72	5	48.64	48.00	-2	8,901	-0.02%
2019/04/15	0	0.00	1	47.15	47.05	-1	8,857	-0.01%
2019/04/12	2	46.50	0	0.00	46.35	2	8,939	0.02%
2019/04/11	20	47.20	0	0.00	46.90	20	8,970	0.22%
2019/04/10	3	47.52	1	47.65	47.95	2	8,944	0.02%
2019/04/09	34	48.69	14	47.93	46.55	20	8,890	0.22%
2019/04/08	2	50.50	27	50.19	51.10	-25	8,932	-0.28%
2019/04/03	15	47.87	0	0.00	49.20	15	8,974	0.17%
2019/04/02	0	0.00	15	46.65	48.30	-15	9,024	-0.17%
2019/04/01	26	45.68	0	0.00	45.00	26	8,933	0.29%
2019/03/29	31	44.50	31	45.44	46.60	0	8,711	0.00%
2019/03/28	17	43.89	1	44.30	45.80	16	8,632	0.19%
2019/03/27	1	43.10	17	42.90	44.00	-16	8,607	-0.19%
2019/03/26	19	41.97	2	41.55	41.50	17	8,614	0.20%
2019/03/25	4	43.09	1	42.20	43.35	3	8,492	0.04%
2019/03/21	2	42.60	6	42.47	42.15	-4	8,721	-0.05%
2019/03/20	6	42.19	7	41.12	42.00	-1	8,977	-0.01%
2019/03/19	4	39.61	1	39.50	39.90	3	9,202	0.03%
2019/03/18	3	38.75	15	38.75	39.30	-12	9,650	-0.12%
2019/03/15	7	37.33	0	0.00	37.25	7	10,059	0.07%
2019/03/12	1	36.90	0	0.00	36.30	1	10,691	0.01%
2019/03/08	1	37.00	0	0.00	36.30	1	11,377	0.01%
2019/03/07	0	0.00	3	37.75	37.80	-3	11,509	-0.03%
2019/03/06	5	37.93	0	0.00	37.80	5	11,975	0.04%
2019/03/05	0	0.00	1	38.80	38.15	-1	12,156	-0.01%
2019/03/04	2	37.85	3	38.53	38.70	-1	12,150	-0.01%
2019/02/27	2	37.95	1	39.05	37.75	1	12,186	0.01%
2019/02/26	1	38.40	7	38.11	38.50	-6	12,076	-0.05%
2019/02/22	2	36.33	2	36.35	36.05	0	11,864	0.00%
2019/02/21	4	36.93	0	0.00	36.85	4	11,862	0.03%
2019/02/20	1	38.15	5	38.48	37.90	-4	11,865	-0.03%
2019/02/19	0	0.00	19	37.84	38.30	-19	11,809	-0.16%
2019/02/18	4	37.64	4	38.85	37.50	0	11,865	0.00%
2019/02/15	19	38.36	2	37.75	37.60	17	12,073	0.14%
2019/02/14	1	38.25	0	0.00	38.15	1	12,184	0.01%
2019/02/13	2	38.28	0	0.00	38.10	2	12,103	0.02%
2019/02/12	17	37.83	9	38.47	39.00	8	12,034	0.07%
2019/02/11	2	36.40	2	36.83	37.25	0	12,048	0.00%
2019/01/30	0	0.00	10	36.60	35.95	-10	12,073	-0.08%
2019/01/24	2	36.38	2	36.05	36.00	0	12,023	0.00%
2019/01/23	2	34.93	3	35.38	35.65	-1	11,935	-0.01%
2019/01/21	1	36.10	0	0.00	36.25	1	11,870	0.01%
2019/01/18	3	36.48	3	36.95	36.75	0	11,812	0.00%
2019/01/17	5	35.50	6	35.65	35.55	-1	11,648	-0.01%
2019/01/16	0	0.00	2	34.75	34.65	-2	11,481	-0.02%
2019/01/15	2	34.05	13	33.94	34.50	-11	11,490	-0.10%
2019/01/14	2	33.10	2	33.43	34.30	0	11,431	0.00%
2019/01/10	1	33.70	11	33.55	34.45	-10	11,243	-0.09%
2019/01/09	1	33.90	0	0.00	33.50	1	11,212	0.01%
2019/01/07	3	34.70	0	0.00	34.70	3	10,995	0.03%
2019/01/03	4	34.50	4	34.88	34.70	0	10,943	0.00%
2019/01/02	0	0.00	2	34.75	34.10	-2	10,824	-0.02%
2018/12/27	11	33.75	0	0.00	33.65	11	10,850	0.10%
2018/12/26	2	34.40	0	0.00	32.80	2	10,677	0.02%
2018/12/25	3	35.93	0	0.00	35.15	3	10,571	0.03%
2018/12/22	5	35.90	0	0.00	35.75	5	10,235	0.05%
2018/12/21	1	34.80	5	36.30	36.30	-4	10,278	-0.04%
2018/12/20	6	35.52	6	35.80	34.80	0	10,098	0.00%
2018/12/19	5	36.75	0	0.00	35.10	5	9,975	0.05%
2018/12/17	8	37.37	3	38.18	37.35	5	9,706	0.05%
2018/12/14	6	37.04	0	0.00	37.20	6	9,423	0.06%
2018/12/13	4	38.10	1	38.15	37.75	3	9,117	0.03%
2018/12/12	3	40.18	18	40.46	39.65	-15	8,849	-0.17%
2018/12/11	2	39.30	1	37.70	40.00	1	8,632	0.01%
2018/12/10	1	35.75	13	36.52	36.40	-12	8,376	-0.14%
2018/12/07	0	0.00	11	35.74	35.75	-11	8,035	-0.14%
2018/12/06	11	32.58	8	33.05	32.50	3	7,826	0.04%
2018/12/05	7	34.54	3	34.57	34.50	4	7,775	0.05%
2018/12/04	2	34.73	10	33.96	34.15	-8	7,604	-0.11%
2018/12/03	1	33.40	15	32.90	33.45	-14	7,323	-0.19%
2018/11/30	0	0.00	1	30.00	30.45	-1	7,115	-0.01%
2018/11/29	5	32.08	0	0.00	30.00	5	7,093	0.07%
2018/11/28	9	30.77	0	0.00	31.15	9	6,655	0.14%
2018/11/27	0	0.00	4	30.20	30.20	-4	6,545	-0.06%
2018/11/26	4	30.33	1	31.05	30.00	3	6,477	0.05%
2018/11/23	2	30.28	1	29.90	29.80	1	6,370	0.02%
2018/11/21	13	30.12	0	0.00	30.15	13	6,279	0.21%
2018/11/16	12	32.25	0	0.00	32.00	12	6,094	0.20%
2018/11/14	0	0.00	2	32.70	32.90	-2	5,900	-0.03%
2018/11/13	4	31.01	64	30.57	31.10	-60	5,631	-1.07%
2018/11/12	0	0.00	40	29.47	29.55	-40	5,464	-0.73%
2018/11/08	4	30.20	31	30.22	29.70	-27	5,481	-0.49%
2018/11/05	0	0.00	1	28.00	28.05	-1	5,299	-0.02%
2018/11/02	45	25.93	0	0.00	25.90	45	5,270	0.85%
2018/11/01	25	25.29	0	0.00	25.20	25	5,330	0.47%
2018/10/31	1	24.65	0	0.00	24.65	1	5,317	0.02%
2018/10/30	0	0.00	1	24.20	24.40	-1	5,287	-0.02%
2018/10/25	0	0.00	2	26.30	26.00	-2	5,151	-0.04%
2018/10/11	1	24.00	0	0.00	23.95	1	4,645	0.02%
2018/10/09	5	26.80	0	0.00	26.60	5	4,532	0.11%
2018/10/04	0	0.00	1	30.50	29.70	-1	4,309	-0.02%
2018/10/03	1	31.10	1	30.85	30.85	0	4,247	0.00%
2018/10/01	0	0.00	2	30.20	30.10	-2	4,069	-0.05%
2018/09/27	20	29.35	0	0.00	29.40	20	3,937	0.51%
2018/09/26	0	0.00	1	30.20	29.90	-1	3,854	-0.03%
2018/09/25	10	31.50	0	0.00	31.50	10	3,757	0.27%
2018/09/21	21	31.17	0	0.00	31.15	21	3,712	0.57%
2018/09/20	1	32.00	3	32.08	32.00	-2	3,638	-0.05%
2018/09/18	12	33.65	112	33.48	33.00	-100	3,551	-2.82%	大賣/
2018/09/17	5	34.76	25	34.92	34.30	-20	3,421	-0.58%
2018/09/14	65	33.64	50	33.87	34.00	15	3,060	0.49%
2018/09/13	14	32.55	12	33.20	32.60	2	2,683	0.07%
2018/09/12	67	31.93	22	31.54	31.15	45	2,380	1.89%
2018/09/11	3	31.50	0	0.00	31.30	3	2,317	0.13%
2018/09/10	61	31.09	0	0.00	31.35	61	2,210	2.76%
2018/09/07	1	30.80	0	0.00	30.80	1	2,110	0.05%
2018/09/06	1	31.95	0	0.00	31.00	1	2,012	0.05%
2018/08/27	0	0.00	10	29.75	29.60	-10	1,512	-0.66%
2018/08/24	10	29.30	0	0.00	29.45	10	1,508	0.66%
2018/08/15	12	29.00	12	29.15	30.20	0	1,407	0.00%
2018/06/21	0	0.00	5	26.85	26.90	-5	1,814	-0.28%
2018/06/05	1	26.60	0	0.00	26.45	1	2,679	0.04%
2018/06/04	5	26.75	5	26.60	26.75	0	2,999	0.00%
2018/05/17	4	25.25	0	0.00	25.25	4	3,828	0.10%
2018/05/14	5	25.00	0	0.00	25.15	5	3,860	0.13%
2018/05/07	1	25.75	0	0.00	25.75	1	3,843	0.03%
2018/04/20	1	29.55	1	29.60	29.60	0	3,848	0.00%
2018/04/17	1	29.95	1	30.05	29.50	0	3,946	0.00%
2018/04/11	0	0.00	3	30.50	30.70	-3	3,869	-0.08%
2018/04/02	5	33.70	5	33.90	32.80	0	3,795	0.00%
2018/03/30	4	34.80	5	34.86	33.70	-1	3,724	-0.03%
2018/03/29	1	35.20	6	35.63	35.70	-5	3,609	-0.14%
2018/03/28	3	32.20	4	32.90	32.60	-1	3,441	-0.03%
2018/03/22	0	0.00	1	32.00	32.00	-1	3,247	-0.03%
2018/03/20	3	31.90	2	31.70	31.70	1	3,160	0.03%
2018/03/19	3	30.75	5	31.22	31.50	-2	3,129	-0.06%
2018/03/16	2	32.85	0	0.00	31.50	2	3,056	0.07%
2018/03/15	1	32.65	0	0.00	32.95	1	2,973	0.03%
2018/03/14	5	32.70	10	33.30	33.00	-5	2,939	-0.17%
2018/03/13	2	34.30	0	0.00	33.90	2	2,857	0.07%
2018/03/12	3	32.62	3	33.75	34.50	0	2,799	0.00%
2018/03/09	2	34.50	5	34.03	34.40	-3	2,570	-0.12%
2018/03/08	12	33.03	7	33.26	34.30	5	2,367	0.21%
2018/03/07	13	32.73	2	32.30	31.90	11	2,037	0.54%
2018/03/06	4	32.95	4	32.88	33.20	0	1,914	0.00%
2018/02/06	1	25.85	5	26.00	25.40	-4	1,152	-0.35%
2018/01/30	2	26.90	2	26.60	26.45	0	1,263	0.00%
2018/01/24	1	26.10	0	0.00	26.00	1	1,317	0.08%
2018/01/17	0	0.00	1	27.05	27.05	-1	1,779	-0.06%
2018/01/12	5	27.90	0	0.00	27.65	5	1,710	0.29%
2018/01/11	1	26.15	0	0.00	26.55	1	1,627	0.06%
2018/01/09	1	26.40	0	0.00	26.45	1	1,611	0.06%