南電 (8046)-永豐金-板盛券商分點個股進出

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
194.0
漲跌
▲3.0
漲幅
+1.57%
成交量
1,882張
產業
上市電子零組件類股
1413人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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
2024/06/12	3	193.83	1	195.00	191.00	2	3,401	0.06%
2024/06/11	2	190.00	0	0.00	191.00	2	3,377	0.06%
2024/06/07	0	193.50	0	0.00	194.50	0	3,371	0.00%
2024/06/06	0	192.50	4	190.13	189.50	-4	3,358	-0.12%
2024/06/05	7	194.36	4	194.75	191.00	3	3,350	0.09%
2024/06/04	2	196.75	2	197.50	197.00	0	3,341	0.00%
2024/06/03	2	198.99	1	197.50	197.00	1	3,348	0.03%
2024/05/31	8	201.25	2	204.00	195.50	6	3,320	0.18%
2024/05/30	1	203.00	1	204.50	202.50	0	2,957	0.00%
2024/05/29	8.1	210.17	5	206.90	207.00	3.1	2,959	0.11%
2024/05/28	0	198.00	5	197.40	202.00	-5	2,753	-0.18%
2024/05/27	0	188.50	0	0.00	188.50	0	2,731	0.00%
2024/05/23	0	190.50	0	0.00	189.00	0	2,818	0.00%
2024/05/22	0	187.50	1	188.00	188.00	-1	2,806	-0.04%
2024/05/20	2	188.00	0	0.00	187.00	2	2,844	0.07%
2024/05/17	1	190.50	0	0.00	190.00	1	2,858	0.03%
2024/05/16	24	192.50	24	192.00	193.50	0	2,900	0.00%
2024/05/15	0	186.00	0	0.00	191.00	0	2,889	0.00%
2024/05/08	0	187.00	0	0.00	189.00	0	2,854	0.00%
2024/05/07	0	185.00	0	0.00	186.00	0	2,866	0.00%
2024/05/03	4	185.50	5	185.60	184.50	-1	2,850	-0.03%
2024/05/02	1	182.50	2	183.50	182.50	-1	2,859	-0.03%
2024/04/29	2	188.50	0	0.00	190.50	2	2,864	0.07%
2024/04/26	1	187.52	0	0.00	188.00	1	2,872	0.04%
2024/04/25	1	189.98	0	0.00	188.00	1	2,880	0.04%
2024/04/24	11	192.50	14	194.07	194.50	-3	2,849	-0.10%
2024/04/23	1	181.52	1	182.00	185.00	0	2,742	0.00%
2024/04/22	1	174.51	0	0.00	174.50	1	2,657	0.04%
2024/04/19	7	173.50	3	176.00	171.50	4	2,634	0.15%
2024/04/18	3	179.83	1	181.00	179.00	2	2,557	0.08%
2024/04/17	2	183.00	0	0.00	181.50	2	2,527	0.08%
2024/04/16	2	184.00	1	186.00	185.00	1	2,493	0.04%
2024/04/15	8	191.39	4	196.00	190.50	4	2,500	0.16%
2024/04/12	1	199.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	2	200.50	0	0.00	199.50	2	2,601	0.08%
2024/04/10	2	204.51	0	0.00	203.00	2	2,740	0.07%
2024/04/09	0	206.00	0	0.00	206.50	0	2,765	0.00%
2024/04/08	0	0.00	0.2	206.50	206.50	-0.2	2,794	-0.01%
2024/04/03	1	210.00	0	0.00	209.00	1	2,805	0.04%
2024/04/02	5.1	208.51	2	208.50	208.00	3.1	2,809	0.11%
2024/04/01	6	208.33	12	204.88	209.50	-6	2,812	-0.21%
2024/03/29	3	199.83	1	200.50	200.50	2	2,785	0.07%
2024/03/28	3	199.00	1	198.50	198.00	2	2,778	0.07%
2024/03/27	3	202.01	0	0.00	202.00	3	2,823	0.11%
2024/03/26	1	206.00	2	205.25	204.00	-1	2,872	-0.03%
2024/03/25	0.5	208.50	0	0.00	208.50	0.5	2,937	0.02%
2024/03/22	2	211.00	0	0.00	211.00	2	2,996	0.07%
2024/03/21	5	212.80	4	212.00	212.00	1	3,036	0.03%
2024/03/20	2.1	211.50	2	213.50	212.50	0.1	3,096	0.00%
2024/03/19	4	210.87	0	0.00	211.50	4	3,104	0.13%
2024/03/18	4	207.00	7	205.93	211.00	-3	3,115	-0.10%
2024/03/15	3.1	201.67	0	0.00	202.00	3.1	3,110	0.10%
2024/03/14	1	203.51	1	204.00	206.00	0	3,108	0.00%
2024/03/13	1	205.07	0	0.00	203.00	1	3,126	0.03%
2024/03/12	0	209.50	0	0.00	209.00	0	3,128	0.00%
2024/03/11	0	207.50	2	205.00	207.50	-2	3,199	-0.06%
2024/03/08	0	202.00	1	205.00	206.50	-1	3,322	-0.03%
2024/03/07	4	204.64	0.2	206.00	203.50	3.8	3,378	0.11%
2024/03/06	5	206.50	1	206.00	206.00	4	3,388	0.12%
2024/03/05	2	210.27	0.1	211.00	210.00	1.9	3,400	0.06%
2024/03/04	2	208.76	0	0.00	209.00	2	3,442	0.06%
2024/03/01	7	211.14	4	212.00	210.50	3	3,459	0.09%
2024/02/29	1	207.50	1	210.00	211.50	0	3,458	0.00%
2024/02/27	4	212.87	0	0.00	210.50	4	3,424	0.12%
2024/02/26	1	222.50	0	0.00	221.00	1	3,357	0.03%
2024/02/23	1	222.07	0	0.00	221.50	1	3,390	0.03%
2024/02/22	4	224.88	1	226.50	225.00	3	3,425	0.09%
2024/02/21	2	228.25	1	228.50	228.00	1	3,411	0.03%
2024/02/20	0	0.00	2	230.50	229.50	-2	3,414	-0.06%
2024/02/19	6	230.75	0	0.00	230.50	6	3,454	0.17%
2024/02/16	0	0.00	2	226.75	228.00	-2	3,462	-0.06%
2024/02/15	1	221.00	0	0.00	224.50	1	3,465	0.03%
2024/02/05	18	225.39	0	0.00	225.50	18	3,451	0.52%
2024/02/02	0	0.00	6	227.50	227.50	-6	3,491	-0.17%
2024/02/01	1	225.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	0	0.00	8	227.63	227.00	-8	3,579	-0.22%
2024/01/30	1	229.50	0	0.00	227.00	1	3,603	0.03%
2024/01/29	1	228.00	1	227.50	228.00	0	3,628	0.00%
2024/01/26	0	0.00	6	224.00	225.00	-6	3,738	-0.16%
2024/01/25	2	224.75	0	0.00	224.50	2	3,778	0.05%
2024/01/24	0	0.00	2	226.25	225.50	-2	3,781	-0.05%
2024/01/23	1	228.00	1	227.50	227.50	0	3,825	0.00%
2024/01/22	3	224.50	1	223.50	225.00	2	3,827	0.05%
2024/01/19	1	220.02	3	220.17	221.50	-2	3,865	-0.05%
2024/01/18	3	218.33	1	218.00	216.50	2	3,906	0.05%
2024/01/17	0	0.00	3	219.33	218.50	-3	3,917	-0.08%
2024/01/16	1	223.00	3.6	222.00	223.50	-2.6	3,903	-0.07%
2024/01/15	2	224.51	0	0.00	224.00	2	3,890	0.05%
2024/01/12	1	229.00	0	0.00	229.00	1	3,882	0.03%
2024/01/11	2	227.00	0	0.00	228.00	2	3,931	0.05%
2024/01/10	1	225.00	4	225.00	225.50	-3	3,980	-0.08%
2024/01/09	6	226.50	6	226.00	226.00	0	3,991	0.00%
2024/01/08	29	225.19	12	224.67	224.50	17	3,978	0.43%
2024/01/05	6	229.25	0	0.00	227.00	6	3,914	0.15%
2024/01/04	18	234.83	10	237.50	231.00	8	3,860	0.21%
2024/01/03	10	244.70	0	0.00	243.00	10	3,772	0.27%
2024/01/02	4	251.38	0	0.00	250.00	4	3,822	0.11%
2023/12/29	0	0.00	5.1	249.42	251.50	-5.1	3,818	-0.13%
2023/12/28	3	246.83	0	0.00	248.00	3	3,827	0.08%
2023/12/27	0	0.00	1	250.00	250.00	-1	3,836	-0.03%
2023/12/26	4.2	248.21	9	248.11	247.50	-4.8	3,883	-0.12%
2023/12/25	1	244.50	1	245.00	246.00	0	3,936	0.00%
2023/12/22	1	241.54	0	0.00	241.50	1	3,974	0.03%
2023/12/21	3	245.33	1	245.50	244.50	2	3,952	0.05%
2023/12/19	1	245.50	0	0.00	244.50	1	3,977	0.03%
2023/12/18	0	249.00	3	251.50	251.50	-3	3,974	-0.07%
2023/12/15	3	251.67	3	253.83	252.50	0	4,052	0.00%
2023/12/14	1	249.50	3.7	251.65	252.00	-2.7	4,078	-0.07%
2023/12/12	3	249.83	0	0.00	248.00	3	4,381	0.07%
2023/12/11	1	252.50	1	255.00	252.50	0	4,415	0.00%
2023/12/08	0	0.00	1	252.00	250.00	-1	4,443	-0.02%
2023/12/07	2	249.50	0	0.00	247.00	2	4,529	0.04%
2023/12/06	3	250.33	1	249.50	249.00	2	4,527	0.04%
2023/12/05	1.2	252.55	2	254.00	252.50	-0.8	4,476	-0.02%
2023/12/04	5.1	243.21	7	248.71	250.50	-2	4,364	-0.04%
2023/12/01	2	244.75	1	248.00	249.50	1	4,269	0.02%
2023/11/30	2	249.00	0	0.00	248.00	2	4,251	0.05%
2023/11/29	1	245.01	4.1	249.65	251.00	-3.1	4,252	-0.07%
2023/11/28	0.3	243.67	6	243.42	245.00	-5.7	4,208	-0.14%
2023/11/27	0	239.00	0.1	239.00	239.00	-0.1	4,170	0.00%
2023/11/24	0	0.00	6	239.08	238.00	-6	4,195	-0.14%
2023/11/22	5.1	239.50	0	0.00	237.00	5.1	4,265	0.12%
2023/11/21	0	0.00	6	242.50	242.50	-6	4,264	-0.14%
2023/11/16	0	236.00	1	239.00	238.50	-1	4,271	-0.02%
2023/11/15	0	236.00	0	0.00	235.50	0	4,240	0.00%
2023/11/14	1	231.51	0	0.00	230.50	1	4,201	0.02%
2023/11/13	0	0.00	1	234.00	230.50	-1	4,221	-0.02%
2023/11/10	1	223.00	0	0.00	228.00	1	4,226	0.02%
2023/11/09	2	228.25	0	0.00	227.50	2	4,200	0.05%
2023/11/08	0	232.00	0	0.00	231.00	0	4,201	0.00%
2023/11/07	2.1	232.33	0	0.00	232.50	2.1	4,181	0.05%
2023/11/03	15.2	233.98	10	233.95	232.50	5.2	4,199	0.12%
2023/11/02	0	0.00	11	243.64	243.00	-11	4,130	-0.27%
2023/11/01	10	239.00	1	240.00	240.00	9	4,126	0.22%
2023/10/31	10	236.05	36	235.51	236.00	-26	4,181	-0.62%
2023/10/30	21	233.40	0	0.00	232.00	21	4,263	0.49%
2023/10/27	7	232.43	2	233.50	233.50	5	4,309	0.12%
2023/10/26	15	229.60	12	232.50	229.00	3	4,322	0.07%
2023/10/20	2	238.99	0	0.00	239.50	2	4,398	0.05%
2023/10/19	7	244.57	0	0.00	242.50	7	4,421	0.16%
2023/10/18	5	250.90	1	254.00	250.50	4	4,439	0.09%
2023/10/17	0.4	256.00	14	257.50	255.50	-13.6	4,458	-0.30%
2023/10/16	3.1	251.08	1	253.50	253.00	2.1	4,580	0.05%
2023/10/13	1.1	256.73	1	259.50	257.00	0.1	4,789	0.00%
2023/10/12	11.2	256.53	0	0.00	256.50	11.2	4,835	0.23%
2023/10/11	0.7	258.64	8	258.81	260.00	-7.3	4,923	-0.15%
2023/10/06	9	253.22	1	257.00	251.50	8	5,040	0.16%
2023/10/05	1	261.00	0	0.00	260.50	1	5,050	0.02%
2023/10/04	1	257.00	1	260.00	264.00	0	5,058	0.00%
2023/10/03	1	265.00	0	0.00	262.00	1	5,070	0.02%
2023/10/02	7	268.00	7	268.86	267.50	0	5,179	0.00%
2023/09/28	1	265.50	2	269.25	266.50	-1	5,182	-0.02%
2023/09/27	1	261.50	1	264.00	265.00	0	5,166	0.00%
2023/09/26	2	264.75	0	0.00	263.00	2	5,193	0.04%
2023/09/25	19.2	267.15	33	269.41	269.00	-13.8	5,186	-0.27%
2023/09/22	1.1	260.62	20	266.83	267.00	-18.9	5,138	-0.37%
2023/09/21	27	259.98	12	262.25	263.50	15	5,088	0.29%
2023/09/20	4.2	264.40	16.1	263.22	260.50	-11.9	5,100	-0.23%
2023/09/19	2	274.00	1	275.00	271.00	1	5,047	0.02%
2023/09/18	16.2	273.00	2	270.25	272.50	14.2	4,983	0.29%
2023/09/15	5	270.99	32	269.30	272.00	-27	4,889	-0.55%
2023/09/14	20	260.68	4	257.88	259.00	16	4,683	0.34%
2023/09/13	2	257.00	2	259.50	257.50	0	4,665	0.00%
2023/09/12	0	0.00	6.1	257.74	260.50	-6.1	4,689	-0.13%
2023/09/11	1	248.53	3	250.67	251.00	-2	4,724	-0.04%
2023/09/08	3	249.83	4	248.38	249.00	-1	4,791	-0.02%
2023/09/07	0	249.33	1	251.50	250.00	-1	4,860	-0.02%
2023/09/06	0	0.00	1	249.00	249.00	-1	4,890	-0.02%
2023/09/05	2	247.75	0	249.00	248.00	2	4,945	0.04%
2023/09/04	8.1	246.41	22	245.66	250.00	-13.9	5,054	-0.27%
2023/09/01	0	0.00	1	240.00	243.00	-1	5,138	-0.02%
2023/08/31	11	243.27	2	242.00	241.50	9	5,234	0.17%
2023/08/30	1	244.50	0	0.00	243.00	1	5,299	0.02%
2023/08/29	21	242.19	2	244.00	244.00	19	5,405	0.35%
2023/08/28	1	236.50	3	235.67	236.50	-2	5,416	-0.04%
2023/08/25	3	232.00	5	233.60	231.00	-2	5,489	-0.04%
2023/08/24	2	237.48	1	236.50	239.50	1	5,579	0.02%
2023/08/18	0	0.00	1	233.50	231.00	-1	6,247	-0.02%
2023/08/16	3	240.14	0	0.00	236.00	3	6,441	0.05%
2023/08/14	0.1	232.00	0	0.00	232.00	0.1	6,639	0.00%
2023/08/11	0	240.00	1	241.50	238.50	-1	6,726	-0.01%
2023/08/10	2	242.51	4.2	240.14	238.50	-2.2	6,828	-0.03%
2023/08/09	1	249.50	1	249.50	247.00	0	6,830	0.00%
2023/08/08	1	247.91	11	245.73	245.00	-10	6,867	-0.15%
2023/08/07	2	251.27	0	0.00	250.50	2	6,877	0.03%
2023/08/04	1	252.50	0	0.00	252.50	1	6,923	0.01%
2023/08/02	1	252.50	2	254.50	251.50	-1	7,040	-0.01%
2023/08/01	11	253.55	2	253.50	249.50	9	7,091	0.13%
2023/07/31	1	248.00	0	0.00	248.00	1	7,135	0.01%
2023/07/28	3	251.17	0	0.00	254.50	3	7,229	0.04%
2023/07/27	4	251.38	2.1	251.74	250.00	2	7,271	0.03%
2023/07/26	8	258.06	1	261.00	254.50	7	7,344	0.10%
2023/07/25	3	261.02	2	265.00	258.00	1	7,480	0.01%
2023/07/24	1	263.50	3	263.83	261.50	-2	7,518	-0.03%
2023/07/21	18.1	259.64	11.1	261.75	258.00	7	7,599	0.09%
2023/07/20	2	268.00	3	270.52	267.00	-1	7,689	-0.01%
2023/07/19	4	271.86	2	269.25	266.50	2	7,723	0.03%
2023/07/18	15	273.57	49.1	269.57	275.50	-34.1	7,678	-0.44%
2023/07/17	1.1	263.45	0	0.00	262.50	1.1	7,491	0.01%
2023/07/14	3.2	267.52	8	266.63	266.00	-4.9	7,540	-0.06%
2023/07/13	10.1	269.00	5	267.50	264.50	5.1	7,468	0.07%
2023/07/12	30	250.67	1	253.50	254.50	29	7,352	0.39%
2023/07/10	1	243.00	0	0.00	243.50	1	7,441	0.01%
2023/07/07	5	247.61	2	247.00	246.50	3	7,447	0.04%
2023/07/05	2.1	263.10	16	262.32	261.50	-14	7,356	-0.19%
2023/07/04	17.1	262.91	1	262.00	262.00	16.1	7,334	0.22%
2023/07/03	2	269.50	2	268.29	270.00	0	7,384	0.00%
2023/06/29	1	263.50	0	0.00	262.50	1	7,637	0.01%
2023/06/28	1	265.44	2	267.25	262.00	-1	7,679	-0.01%
2023/06/27	5	270.99	1	275.00	268.50	4	7,779	0.05%
2023/06/26	2	274.25	12	274.63	275.00	-10	7,818	-0.13%
2023/06/21	1	279.00	0	0.00	278.00	1	8,025	0.01%
2023/06/20	0	0.00	3	282.17	281.50	-3	8,127	-0.04%
2023/06/19	1	277.02	9	278.50	278.00	-8	8,249	-0.10%
2023/06/16	1.1	280.00	4	280.00	279.50	-3	8,322	-0.04%
2023/06/15	13.4	282.00	13	284.08	281.00	0.4	8,296	0.00%
2023/06/14	0	0.00	11	293.73	293.50	-11	8,249	-0.13%
2023/06/13	1	292.00	12	292.42	293.00	-11	8,253	-0.13%
2023/06/12	2	283.77	10	285.49	286.00	-8	8,243	-0.10%
2023/06/09	1	282.50	3	283.84	284.50	-2	8,308	-0.02%
2023/06/08	9	281.02	6	282.75	282.00	3	8,401	0.04%
2023/06/07	5.1	291.90	31	290.00	290.00	-25.9	8,463	-0.31%
2023/06/06	7.2	298.98	1	299.50	296.50	6.2	8,514	0.07%
2023/06/05	11.1	304.52	0	0.00	305.00	11.1	8,504	0.13%
2023/06/02	13	305.81	12	303.46	308.00	1	8,495	0.01%
2023/06/01	1	300.95	0.1	299.00	298.50	1	8,464	0.01%
2023/05/31	14	299.29	1	300.00	303.00	13	8,667	0.15%
2023/05/30	52	298.45	2	294.00	294.00	50	8,725	0.57%
2023/05/29	22	301.98	31	303.18	302.50	-9	8,686	-0.10%
2023/05/26	7	306.07	2	307.75	303.00	5	8,597	0.06%
2023/05/25	11	302.00	8.1	304.78	302.50	2.9	8,464	0.03%
2023/05/24	14.2	290.24	13	286.69	292.00	1.2	8,223	0.01%
2023/05/23	1	284.50	25	288.54	289.00	-24	8,138	-0.29%
2023/05/22	17	282.44	13	283.58	281.50	4	8,079	0.05%
2023/05/19	31	289.71	5	291.50	293.00	26	7,965	0.33%
2023/05/18	1	289.00	37	290.65	285.50	-36	7,929	-0.45%
2023/05/17	3	287.33	1	289.00	286.50	2	7,927	0.03%
2023/05/16	8	289.00	10	288.40	288.50	-2	7,854	-0.03%
2023/05/15	2	283.75	2	285.50	281.00	0	7,773	0.00%
2023/05/12	0	0.00	2	285.00	287.00	-2	7,789	-0.03%
2023/05/11	1	281.00	2	281.00	278.00	-1	7,758	-0.01%
2023/05/10	41	283.96	10.3	283.99	282.50	30.7	7,761	0.40%
2023/05/09	11	286.36	66	286.03	287.50	-55	7,767	-0.71%
2023/05/08	35	280.79	45	282.67	281.00	-10	7,773	-0.13%
2023/05/05	10	276.25	2	276.50	277.50	8	7,758	0.10%
2023/05/04	10	272.05	9	268.56	272.50	1	7,857	0.01%
2023/05/03	2.6	276.47	1	279.00	276.00	1.6	7,900	0.02%
2023/05/02	22	278.30	4	279.00	277.50	18	7,915	0.23%
2023/04/28	25	274.78	43	275.40	274.50	-18	7,942	-0.23%
2023/04/27	14	265.39	4	266.00	266.50	10	7,815	0.13%
2023/04/26	3	263.50	3	264.17	269.00	0	7,812	0.00%
2023/04/25	37	265.99	6	264.75	258.00	31	7,838	0.40%
2023/04/24	1	257.00	6	264.67	268.50	-5	7,743	-0.06%
2023/04/21	1	262.50	3	260.17	260.00	-2	7,734	-0.03%
2023/04/20	2	255.00	2	257.75	255.00	0	7,732	0.00%
2023/04/19	5.2	255.88	0	0.00	254.00	5.2	7,858	0.07%
2023/04/18	2	262.50	0	0.00	263.00	2	7,907	0.03%
2023/04/17	4.1	264.15	2.1	262.23	264.50	2.1	8,079	0.03%
2023/04/13	8.2	269.61	82.4	267.94	264.00	-74.2	8,265	-0.90%
2023/04/12	1	271.54	1	274.50	274.50	0	8,201	0.00%
2023/04/11	1	275.50	0	0.00	274.00	1	8,246	0.01%
2023/04/10	2	272.25	2	274.25	275.50	0	8,270	0.00%
2023/04/06	11.2	273.93	8	271.88	274.50	3.2	8,283	0.04%
2023/03/31	20.2	282.84	32	285.02	283.00	-11.9	8,310	-0.14%
2023/03/30	8.3	280.97	11	279.64	281.00	-2.8	8,315	-0.03%
2023/03/29	2	272.50	2	272.00	272.00	0	8,478	0.00%
2023/03/28	9.3	274.42	10	278.00	273.50	-0.7	8,836	-0.01%
2023/03/27	11	283.18	10.1	283.91	285.50	0.9	8,862	0.01%
2023/03/24	8.1	287.82	6	287.92	286.50	2.1	9,014	0.02%
2023/03/23	4	276.38	24	277.90	280.50	-20	8,871	-0.23%
2023/03/22	3	276.33	9.3	274.72	275.50	-6.3	8,921	-0.07%
2023/03/21	24	268.21	4.1	267.40	269.00	20	8,944	0.22%
2023/03/20	76	262.99	31	263.39	262.50	45	8,933	0.50%
2023/03/17	42	261.25	42	263.02	261.00	0	9,094	0.00%
2023/03/16	1	258.00	42	261.24	259.00	-41	9,229	-0.44%
2023/03/15	49	260.68	45	263.39	259.50	4	9,580	0.04%
2023/03/14	21.1	261.14	1	259.00	260.00	20.1	9,712	0.21%
2023/03/13	41.2	265.29	46.1	263.27	266.00	-4.9	9,889	-0.05%
2023/03/10	4	268.75	9.2	268.71	260.00	-5.2	9,931	-0.05%
2023/03/09	66.1	269.07	33	268.27	266.50	33.1	10,174	0.33%
2023/03/08	3	259.00	2	262.25	263.00	1	10,063	0.01%
2023/03/07	3.4	258.06	12	258.13	258.50	-8.6	10,084	-0.09%
2023/03/06	2	260.75	15	261.47	261.00	-13	10,128	-0.13%
2023/03/03	57	260.90	47.1	262.57	259.00	9.9	10,261	0.10%
2023/03/02	3.6	245.13	9	249.28	250.50	-5.4	10,165	-0.05%
2023/03/01	3	232.17	3	239.83	240.50	0	10,116	0.00%
2023/02/24	17	237.71	11	235.32	235.00	6	10,158	0.06%
2023/02/23	1	240.00	2	242.75	243.00	-1	10,183	-0.01%
2023/02/22	9	241.00	3	240.33	240.00	6	10,408	0.06%
2023/02/21	3	244.00	4	245.25	247.00	-1	10,602	-0.01%
2023/02/20	4	246.00	0	0.00	244.00	4	10,845	0.04%
2023/02/17	4	245.25	2	246.00	245.50	2	11,153	0.02%
2023/02/16	7	245.21	4	247.38	247.50	3	11,793	0.03%
2023/02/15	1	235.50	4	241.13	244.00	-3	11,900	-0.03%
2023/02/14	1	238.50	3	236.17	238.50	-2	11,952	-0.02%
2023/02/13	6	235.42	2	233.00	233.00	4	12,322	0.03%
2023/02/10	4	239.38	3	237.50	237.00	1	12,572	0.01%
2023/02/09	4	243.25	4	242.88	243.00	0	12,694	0.00%
2023/02/08	6	244.92	4	244.00	244.00	2	12,976	0.02%
2023/02/07	1	242.50	3	243.50	244.00	-2	13,058	-0.02%
2023/02/06	4.1	241.13	10.1	240.88	239.00	-6	13,207	-0.05%
2023/02/03	24	258.77	1	259.00	255.00	23	13,161	0.17%
2023/02/02	18	262.06	11	262.41	264.50	7	13,207	0.05%
2023/02/01	3	253.50	25.1	255.60	255.50	-22.1	13,225	-0.17%
2023/01/31	23	244.78	1	245.00	243.00	22	13,197	0.17%
2023/01/30	0	0.00	2	244.25	246.00	-2	13,404	-0.01%
2023/01/17	1	232.00	2	233.50	234.50	-1	13,495	-0.01%
2023/01/16	2	233.25	1	234.00	233.00	1	13,839	0.01%
2023/01/13	5	234.80	35	236.77	230.00	-30	14,000	-0.21%
2023/01/12	32	233.27	32	234.44	232.00	0	14,152	0.00%
2023/01/11	25	235.34	15	235.10	234.00	10	14,447	0.07%
2023/01/10	7	233.43	7	235.36	236.50	0	14,660	0.00%
2023/01/09	27.3	233.72	17	234.68	236.00	10.3	14,843	0.07%
2023/01/06	12	225.92	4	226.75	227.50	8	14,819	0.05%
2023/01/05	20	220.80	13	220.31	219.50	7	14,815	0.05%
2023/01/04	15	228.39	13	223.38	223.00	2	14,728	0.01%
2023/01/03	1	228.00	1	226.50	233.00	0	14,662	0.00%
2022/12/29	5.1	228.14	7	229.57	231.00	-1.9	14,768	-0.01%
2022/12/28	11	236.55	13	233.88	231.50	-2	14,913	-0.01%
2022/12/27	1	239.00	1	238.00	238.00	0	15,074	0.00%
2022/12/26	14	238.14	15	238.20	237.00	-1	15,149	-0.01%
2022/12/23	6	240.33	5	241.20	242.00	1	15,276	0.01%
2022/12/22	5.1	238.30	6	239.08	243.00	-0.9	15,283	-0.01%
2022/12/21	38	237.70	31	236.87	237.00	7	15,279	0.05%
2022/12/20	29	246.43	46	244.75	241.50	-17	15,189	-0.11%
2022/12/19	12	257.92	3	260.33	257.00	9	14,930	0.06%
2022/12/16	18.4	263.18	14.1	260.68	260.00	4.3	14,855	0.03%
2022/12/15	9	272.61	3	273.67	274.00	6	14,757	0.04%
2022/12/14	9.1	273.01	12	272.04	274.00	-2.9	14,743	-0.02%
2022/12/13	14.1	276.14	23	275.07	270.00	-8.9	14,790	-0.06%
2022/12/12	6	278.25	5	281.50	281.00	1	14,675	0.01%
2022/12/09	16	285.94	13	287.62	281.50	3	14,751	0.02%
2022/12/08	15	279.90	14	282.64	287.00	1	14,641	0.01%
2022/12/07	26.2	289.46	15	287.43	278.50	11.2	14,622	0.08%
2022/12/06	15	311.50	4	312.38	304.50	11	14,293	0.08%
2022/12/05	38	309.93	51	307.61	310.50	-13	14,155	-0.09%
2022/12/02	7	290.14	37	288.76	295.50	-30	13,957	-0.22%
2022/12/01	25	284.94	34.1	286.27	286.50	-9.1	13,977	-0.07%
2022/11/30	1.1	265.62	13	267.54	269.50	-12	13,656	-0.09%
2022/11/29	10.1	269.00	2	267.00	267.00	8.1	13,768	0.06%
2022/11/28	6	270.08	14	273.79	273.00	-8	13,889	-0.06%
2022/11/25	43	273.23	13	274.92	271.00	30	14,066	0.21%
2022/11/24	2	261.50	8.1	265.43	270.00	-6.1	13,891	-0.04%
2022/11/23	11	261.18	10	259.75	259.00	1	13,814	0.01%
2022/11/22	3	261.33	3	261.50	262.00	0	13,857	0.00%
2022/11/21	8	260.69	10	260.35	261.00	-2	13,867	-0.01%
2022/11/18	24.1	263.59	22	262.25	258.00	2.1	13,855	0.02%
2022/11/17	31	271.60	21	269.40	267.50	10	13,777	0.07%
2022/11/16	15	268.00	9	270.56	272.50	6	13,810	0.04%
2022/11/15	21	265.83	23.1	267.56	270.50	-2.1	13,909	-0.02%
2022/11/14	44	265.38	48.2	264.35	263.00	-4.2	13,834	-0.03%
2022/11/11	0	0.00	3.2	256.50	256.50	-3.2	13,368	-0.02%
2022/11/10	7	232.57	8	233.25	233.50	-1	13,309	-0.01%
2022/11/09	20.3	228.44	32	227.97	234.50	-11.7	13,340	-0.09%
2022/11/08	12	221.33	10	221.55	219.00	2	13,260	0.02%
2022/11/07	21	214.64	26	216.35	214.50	-5	13,156	-0.04%
2022/11/04	9	213.61	4.1	214.52	217.00	5	13,147	0.04%
2022/11/03	22	215.36	7	216.29	217.00	15	12,958	0.12%
2022/11/02	5	215.30	30	212.22	217.50	-25	12,985	-0.19%
2022/11/01	13	210.15	27	209.85	208.50	-14	12,849	-0.11%
2022/10/31	44	212.23	42.2	210.84	211.50	1.8	12,874	0.01%
2022/10/28	8	208.88	3	208.17	208.50	5	12,879	0.04%
2022/10/27	7	203.36	9	206.11	207.00	-2	12,750	-0.02%
2022/10/26	41.2	200.10	36	200.42	199.50	5.2	12,741	0.04%
2022/10/25	46.1	208.70	14	207.71	207.00	32.1	12,665	0.25%
2022/10/24	9	206.44	12	208.25	207.50	-3	12,654	-0.02%
2022/10/21	5	202.40	10	196.85	195.00	-5	12,710	-0.04%
2022/10/20	15	200.33	13	197.12	199.50	2	12,735	0.02%
2022/10/19	9	207.67	13	206.19	205.00	-4	12,665	-0.03%
2022/10/18	23	200.91	44	196.03	201.00	-21	12,497	-0.17%
2022/10/17	52	190.61	29	188.72	195.00	23	12,474	0.18%
2022/10/14	2	190.00	5	191.80	195.50	-3	12,509	-0.02%
2022/10/13	10	180.95	9	182.72	178.00	1	12,619	0.01%
2022/10/12	7	189.86	3	188.67	189.00	4	12,571	0.03%
2022/10/11	25.2	191.31	16	190.03	187.50	9.2	12,616	0.07%
2022/10/07	7	206.43	6.2	203.23	204.00	0.8	12,604	0.01%
2022/10/06	6	202.08	5	203.90	207.00	1	12,628	0.01%
2022/10/05	14	202.04	34	203.12	200.50	-20	12,668	-0.16%
2022/10/04	24	197.35	23	193.98	198.00	1	12,570	0.01%
2022/10/03	14	188.57	15	188.10	188.50	-1	12,519	-0.01%
2022/09/30	11.8	185.46	9	183.67	189.00	2.8	12,630	0.02%
2022/09/29	3	189.00	2	188.75	186.00	1	12,684	0.01%
2022/09/28	15	191.60	13	188.81	187.00	2	12,715	0.02%
2022/09/27	13	193.15	14	199.14	200.00	-1	12,759	-0.01%
2022/09/26	9.2	197.10	13	195.12	193.00	-3.8	12,737	-0.03%
2022/09/23	26	208.06	1	206.50	205.00	25	12,722	0.20%
2022/09/22	16	208.56	15	206.97	207.00	1	12,698	0.01%
2022/09/21	3	215.70	1	214.50	216.00	2	12,641	0.02%
2022/09/20	18	218.39	18	218.28	220.50	0	12,644	0.00%
2022/09/19	3	224.67	2	224.25	222.00	1	12,513	0.01%
2022/09/16	10	222.65	24	222.75	221.50	-14	12,492	-0.11%
2022/09/15	4	232.50	8	229.75	228.00	-4	12,403	-0.03%
2022/09/14	14	228.33	11	228.59	229.50	3	12,408	0.02%
2022/09/13	37	242.74	19	243.27	240.00	18	12,285	0.15%
2022/09/12	3	247.67	3	247.67	246.50	0	12,262	0.00%
2022/09/08	9	242.33	8	241.88	242.00	1	12,336	0.01%
2022/09/07	20.1	244.71	16	243.31	242.00	4.1	12,397	0.03%
2022/09/06	4	251.88	3	252.83	250.50	1	12,319	0.01%
2022/09/05	19.3	251.84	14	248.39	247.50	5.3	12,305	0.04%
2022/09/02	17	243.77	15	245.50	243.00	2	12,206	0.02%
2022/09/01	28.1	250.90	24	257.42	244.50	4.1	12,032	0.03%
2022/08/31	1	265.50	1	270.00	270.50	0	11,794	0.00%
2022/08/30	0	0.00	1	267.50	267.50	-1	11,767	-0.01%
2022/08/29	4.2	260.64	2	259.25	266.50	2.2	11,715	0.02%
2022/08/26	4	280.63	3	282.00	278.00	1	11,605	0.01%
2022/08/25	10	274.70	10	274.26	276.00	0	11,562	0.00%
2022/08/24	6	270.42	6	271.75	270.00	0	11,603	0.00%
2022/08/23	14.6	277.44	9	276.28	274.00	5.6	11,453	0.05%
2022/08/22	10	294.70	8	299.31	288.00	2	11,245	0.02%
2022/08/19	16.4	287.20	22.1	289.94	295.00	-5.7	10,925	-0.05%
2022/08/18	7	272.36	8	273.94	281.50	-1	10,763	-0.01%
2022/08/17	4	278.00	2.6	279.35	278.00	1.4	10,705	0.01%
2022/08/16	19	282.26	20	279.42	277.00	-1	10,591	-0.01%
2022/08/15	25	275.04	26	280.37	282.00	-1	10,432	-0.01%
2022/08/12	0.1	261.50	2	260.50	261.50	-1.9	10,094	-0.02%
2022/08/11	34	254.59	35	254.86	254.00	-1	9,930	-0.01%
2022/08/10	5	248.40	4	248.00	245.50	1	9,778	0.01%
2022/08/09	7	251.00	16	250.72	249.00	-9	9,654	-0.09%
2022/08/08	6	240.00	7	245.86	246.50	-1	9,525	-0.01%
2022/08/05	10	244.55	2	243.00	244.00	8	9,468	0.08%
2022/08/04	5	236.10	4	235.25	234.50	1	9,353	0.01%
2022/08/03	3	236.00	2	234.25	234.00	1	9,176	0.01%
2022/08/02	14	237.36	14.2	233.33	238.00	-0.2	9,128	0.00%
2022/08/01	2	239.25	11	240.45	243.50	-9	8,992	-0.10%
2022/07/29	23	241.89	12	243.67	240.50	11	8,840	0.12%
2022/07/28	47	246.61	47	247.49	238.50	0	8,673	0.00%
2022/07/27	14	258.32	13	253.77	263.50	1	8,248	0.01%
2022/07/26	6	258.83	4	267.75	254.50	2	7,993	0.03%
2022/07/25	22	271.64	22	274.95	272.00	0	7,811	0.00%
2022/07/22	4	280.25	24.1	281.86	278.50	-20.1	7,679	-0.26%
2022/07/21	29	278.79	3.1	280.75	282.00	25.9	7,498	0.35%
2022/07/20	10	260.15	13.1	263.57	266.50	-3.1	7,230	-0.04%
2022/07/19	6	254.17	3	254.00	253.00	3	7,063	0.04%
2022/07/18	2	252.50	2	255.00	259.00	0	7,012	0.00%
2022/07/15	3	247.83	3	246.50	253.50	0	6,872	0.00%
2022/07/14	17	237.15	17	240.62	247.00	0	6,744	0.00%
2022/07/13	13	242.38	14	246.54	242.00	-1	6,583	-0.02%
2022/07/12	6	240.17	6	240.33	238.50	0	6,465	0.00%
2022/07/11	24	251.13	22	252.39	248.50	2	6,373	0.03%
2022/07/08	3	259.29	4	255.25	262.00	-1	6,216	-0.02%
2022/07/07	5	247.81	6	246.08	251.50	-1	5,992	-0.02%
2022/07/06	1.1	246.38	1	242.50	243.00	0.1	5,833	0.00%
2022/07/05	38	247.86	37	247.15	247.00	1	5,761	0.02%
2022/07/04	19.3	252.14	18	249.61	244.00	1.3	5,570	0.02%
2022/07/01	10	245.85	8	257.06	244.00	2	5,428	0.04%
2022/06/29	2	278.98	2	274.75	273.50	0	5,213	0.00%
2022/06/28	1	311.99	0	0.00	289.50	1	5,134	0.02%
2022/06/27	0	0.00	0.1	312.00	312.50	-0.1	5,099	0.00%
2022/06/24	0.1	289.88	0	0.00	284.50	0.1	5,038	0.00%
2022/06/23	8	289.25	9	289.61	286.50	-1	4,981	-0.02%
2022/06/22	9	294.74	9	303.67	294.00	0	4,931	0.00%
2022/06/21	4	311.11	1	314.00	314.00	3	4,846	0.06%
2022/06/20	9	304.06	11	308.45	299.00	-2	4,812	-0.04%
2022/06/17	3	316.83	3	318.50	316.00	0	4,736	0.00%
2022/06/16	7	324.51	5	331.90	316.00	2	4,613	0.04%
2022/06/15	3	334.00	6	330.15	329.50	-3	4,489	-0.07%
2022/06/14	5	343.20	5	342.20	343.00	0	4,421	0.00%
2022/06/13	20	345.28	21	344.86	345.00	-1	4,377	-0.02%
2022/06/10	4	362.25	1	363.50	365.00	3	4,379	0.07%
2022/06/09	0	0.00	1	373.50	372.00	-1	4,350	-0.02%
2022/06/08	3	370.67	5	368.50	365.00	-2	4,333	-0.05%
2022/06/07	3	367.00	3	368.67	367.50	0	4,335	0.00%
2022/06/06	1	374.50	2	377.75	373.00	-1	4,331	-0.02%
2022/06/02	11	370.45	11	368.36	372.00	0	4,373	0.00%
2022/06/01	18	375.08	13	377.46	371.00	5	4,385	0.11%
2022/05/31	2.1	393.49	2	391.25	394.50	0.1	4,295	0.00%
2022/05/30	1	389.50	1	392.50	395.00	0	4,324	0.00%
2022/05/27	2	374.75	2	377.25	376.50	0	4,282	0.00%
2022/05/26	8	368.37	7	372.29	368.00	1	4,372	0.02%
2022/05/25	5	368.10	5	381.40	381.00	0	4,314	0.00%
2022/05/24	5	384.80	4	387.26	380.00	1	4,219	0.02%
2022/05/23	1	396.60	1	398.50	397.50	0	4,195	0.00%
2022/05/19	0	400.00	0	0.00	407.50	0	4,241	0.00%
2022/05/18	7	413.86	7	412.71	414.00	0	4,263	0.00%
2022/05/16	0.1	401.50	1	401.07	401.00	-1	4,301	-0.02%
2022/05/13	5	391.40	2	390.00	398.00	3	4,277	0.07%
2022/05/12	6	385.35	9	384.94	381.00	-3	4,265	-0.07%
2022/05/11	5	395.40	5	395.90	391.00	0	4,229	0.00%
2022/05/10	4.1	396.27	4	394.38	404.00	0.1	4,228	0.00%
2022/05/09	0.1	400.00	1	404.00	395.00	-1	4,273	-0.02%
2022/05/06	14.1	396.19	13	395.77	401.50	1.1	4,351	0.02%
2022/05/05	1	415.02	1	418.50	418.00	0	4,332	0.00%
2022/05/04	1.2	403.08	1	400.00	398.50	0.2	4,312	0.00%
2022/05/03	2	402.00	2	400.25	399.50	0	4,350	0.00%
2022/04/29	2	404.77	2	403.75	404.00	0	4,417	0.00%
2022/04/28	0	400.67	0	402.00	395.00	0	4,424	0.00%
2022/04/27	3	395.83	3	390.67	409.00	0	4,415	0.00%
2022/04/26	11	409.95	8	416.63	406.00	3	4,382	0.07%
2022/04/25	0	413.50	3	410.00	406.50	-3	4,401	-0.07%
2022/04/22	7	438.64	6	443.83	434.50	1	4,379	0.02%
2022/04/21	0	0.00	1	467.50	462.50	-1	4,380	-0.02%
2022/04/15	8	443.57	7	448.43	441.00	1	4,550	0.02%
2022/04/14	3	468.67	4	466.88	467.00	-1	4,539	-0.02%
2022/04/12	1	459.00	0	0.00	454.00	1	4,575	0.02%
2022/04/11	7	456.26	7	477.43	455.00	0	4,551	0.00%
2022/04/08	4	498.63	8	501.00	498.00	-4	4,520	-0.09%
2022/04/01	0	516.00	0	0.00	526.00	0	4,428	0.00%
2022/03/31	0	526.00	0	0.00	524.00	0	4,442	0.00%
2022/03/30	0	0.00	1.1	539.89	537.00	-1.1	4,433	-0.02%
2022/03/29	0.1	515.00	0	0.00	522.00	0.1	4,437	0.00%
2022/03/28	0	510.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	1	515.00	0.2	521.35	518.00	0.8	4,437	0.02%
2022/03/23	0	0.00	0.1	514.60	514.00	-0.1	4,439	0.00%
2022/03/22	0.1	493.50	0	0.00	490.00	0.1	4,435	0.00%
2022/03/21	6	488.67	6	488.00	488.50	0	4,483	0.00%
2022/03/17	0	0.00	2	486.50	489.50	-2	4,508	-0.04%
2022/03/16	2.1	464.52	2	462.00	460.00	0.1	4,481	0.00%
2022/03/15	11.2	460.69	15	461.27	458.50	-3.8	4,464	-0.09%
2022/03/14	14	482.64	10	481.50	485.00	4	4,419	0.09%
2022/03/11	10.1	488.82	2	495.00	489.00	8.1	4,433	0.18%
2022/03/10	2	497.75	7	498.50	498.50	-5	4,467	-0.11%
2022/03/09	5	484.00	0	0.00	486.50	5	4,471	0.11%
2022/03/08	12.1	485.02	17	477.15	475.50	-4.9	4,524	-0.11%
2022/03/07	7.1	506.43	0	0.00	494.50	7.1	4,516	0.16%
2022/03/04	9	533.00	13	539.46	547.00	-4	4,550	-0.09%
2022/03/03	18	557.44	14	533.29	535.00	4	4,564	0.09%
2022/03/02	9	541.56	6	546.83	548.00	3	4,631	0.06%
2022/03/01	14	546.36	13.1	543.41	539.00	0.9	4,670	0.02%
2022/02/25	0	527.00	2.1	524.19	524.00	-2.1	4,634	-0.05%
2022/02/24	2.1	519.71	0	0.00	512.00	2.1	4,608	0.05%
2022/02/23	0	0.00	3	529.00	529.00	-3	4,578	-0.07%
2022/02/22	3	515.00	0	0.00	521.00	3	4,598	0.07%
2022/02/21	1	533.00	1	538.84	533.00	0	4,628	0.00%
2022/02/18	17.1	528.99	15	526.27	536.00	2.1	4,626	0.05%
2022/02/17	1	525.00	3	529.67	525.00	-2	4,648	-0.04%
2022/02/16	0	0.00	1	521.09	528.00	-1	4,739	-0.02%
2022/02/15	2	505.00	3	507.33	502.00	-1	4,807	-0.02%
2022/02/14	2	496.99	1	497.00	496.00	1	4,926	0.02%
2022/02/11	2	514.50	1	520.00	514.00	1	5,001	0.02%
2022/02/10	0	519.00	0	0.00	516.00	0	5,059	0.00%
2022/02/09	12	513.33	12	520.25	526.00	0	5,105	0.00%
2022/02/08	1	492.00	3	492.04	506.00	-2	5,149	-0.04%
2022/02/07	6	475.92	4	487.00	478.00	2	5,192	0.04%
2022/01/26	37	479.74	37	475.95	472.00	0	5,269	0.00%
2022/01/25	7	485.00	7	480.93	477.00	0	5,410	0.00%
2022/01/24	5	484.51	8	495.00	496.00	-3	5,518	-0.05%
2022/01/21	6	501.33	3	501.33	490.50	3	5,596	0.05%
2022/01/20	3	511.00	3	524.00	526.00	0	5,627	0.00%
2022/01/19	8	520.76	3	521.33	519.00	5	5,821	0.09%
2022/01/18	4	537.25	10	543.80	545.00	-6	5,860	-0.10%
2022/01/17	9	517.67	9	523.78	528.00	0	5,876	0.00%
2022/01/14	4	511.00	4	502.25	514.00	0	5,944	0.00%
2022/01/12	7	511.71	5	508.60	505.00	2	6,150	0.03%
2022/01/11	9	510.12	16	510.06	509.00	-7	6,285	-0.11%
2022/01/10	9.1	533.06	3.2	525.05	517.00	5.9	6,323	0.09%
2022/01/07	2.1	555.20	1	555.00	558.00	1.1	6,329	0.02%
2022/01/06	1	580.98	1	576.00	573.00	0	6,406	0.00%
2022/01/05	11	587.00	11	587.73	589.00	0	6,501	0.00%
2022/01/04	3	588.00	2	593.00	585.00	1	6,518	0.02%
2022/01/03	6	584.00	7	585.00	583.00	-1	6,579	-0.02%
2021/12/30	4	573.00	5	572.40	572.00	-1	6,628	-0.02%
2021/12/29	1	569.00	0	0.00	569.00	1	6,716	0.01%
2021/12/28	4	571.75	2.2	571.09	572.00	1.8	6,892	0.03%
2021/12/27	4	574.50	7	577.71	576.00	-3	6,985	-0.04%
2021/12/24	2	574.50	2	579.50	567.00	0	7,055	0.00%
2021/12/23	5	574.40	5	578.20	573.00	0	7,209	0.00%
2021/12/22	1	577.99	1	572.00	571.00	0	7,317	0.00%
2021/12/21	0	0.00	4	575.00	577.00	-4	7,389	-0.05%
2021/12/20	7	565.57	4	568.00	565.00	3	7,459	0.04%
2021/12/17	3	573.99	2	571.50	565.00	1	7,547	0.01%
2021/12/16	0	574.00	0	0.00	572.00	0	7,602	0.00%
2021/12/15	3	570.67	3	572.28	575.00	0	7,603	0.00%
2021/12/14	5	564.17	7	556.86	556.00	-2	7,611	-0.03%
2021/12/13	4	572.50	3	578.33	574.00	1	7,668	0.01%
2021/12/10	7	573.58	4	577.00	572.00	3	7,717	0.04%
2021/12/09	2	593.44	0	0.00	586.00	2	7,738	0.03%
2021/12/08	3.1	592.84	4	597.50	585.00	-0.9	7,744	-0.01%
2021/12/07	3.1	586.68	4.1	590.02	586.00	-1	7,757	-0.01%
2021/12/06	5.1	588.21	2	592.00	581.00	3.1	7,771	0.04%
2021/12/03	1	593.00	1.4	604.43	601.00	-0.4	7,856	-0.01%
2021/12/02	14	605.64	8	602.00	590.00	6	7,958	0.08%
2021/12/01	14	608.43	10	610.10	608.00	4	8,101	0.05%
2021/11/30	6	617.17	19.1	613.44	626.00	-13.1	8,105	-0.16%
2021/11/29	0.1	584.00	0	0.00	584.00	0.1	8,059	0.00%
2021/11/26	26	584.58	22	585.00	585.00	4	8,084	0.05%
2021/11/25	3	573.00	3	577.00	579.00	0	8,020	0.00%
2021/11/24	7	568.00	8	572.75	566.00	-1	8,127	-0.01%
2021/11/23	0	0.00	1	555.00	558.00	-1	8,264	-0.01%
2021/11/19	4	551.50	2	552.97	548.00	2	8,432	0.02%
2021/11/18	1.1	553.00	0	551.00	548.00	1.1	8,499	0.01%
2021/11/17	2	558.50	2	564.00	560.00	0	8,526	0.00%
2021/11/16	3	557.67	5	563.20	561.00	-2	8,574	-0.02%
2021/11/15	12	570.58	10	582.50	562.00	2	8,567	0.02%
2021/11/12	21	580.86	21	577.19	574.00	0	8,598	0.00%
2021/11/11	18.1	574.20	12	560.58	576.00	6.1	8,569	0.07%
2021/11/10	1	551.00	9	549.45	555.00	-8	8,532	-0.09%
2021/11/09	6	543.17	8	547.88	542.00	-2	8,549	-0.02%
2021/11/08	13	538.54	3	546.00	536.00	10	8,522	0.12%
2021/11/05	5	547.60	11	542.82	558.00	-6	8,506	-0.07%
2021/11/04	7.1	538.79	5	543.43	535.00	2.1	8,427	0.02%
2021/11/03	0	515.00	2	522.50	530.00	-2	8,376	-0.02%
2021/11/02	2	528.50	2	533.00	526.00	0	8,331	0.00%
2021/11/01	1.1	509.64	4	515.50	514.00	-2.9	8,267	-0.04%
2021/10/29	12.1	489.08	11.1	477.58	490.50	1	8,313	0.01%
2021/10/28	3	470.33	1	466.50	465.50	2	8,216	0.02%
2021/10/27	2.1	457.53	4	456.88	470.50	-1.9	8,151	-0.02%
2021/10/26	3	450.50	2	448.50	440.50	1	7,978	0.01%
2021/10/25	9	442.94	9	444.17	442.00	0	8,045	0.00%
2021/10/22	2	444.25	8	442.31	440.50	-6	8,096	-0.07%
2021/10/21	11.1	442.38	10	438.35	430.00	1.1	8,048	0.01%
2021/10/20	7	450.00	9	452.83	456.50	-2	8,036	-0.02%
2021/10/19	12	446.54	14.1	434.47	450.50	-2.1	7,971	-0.03%
2021/10/18	9	415.22	8	413.81	412.00	1	7,845	0.01%
2021/10/15	11	410.64	15	414.17	413.50	-4	7,803	-0.05%
2021/10/14	16	401.22	32	394.14	392.50	-16	7,727	-0.21%
2021/10/13	27.1	411.32	6	414.67	393.00	21.1	7,675	0.27%
2021/10/12	2	419.25	2	427.94	418.50	0	7,620	0.00%
2021/10/08	5	429.16	4.1	437.57	430.00	0.9	7,639	0.01%
2021/10/07	1	422.50	9	430.11	431.00	-8	7,595	-0.11%
2021/10/06	10	418.60	5	427.50	407.00	5	7,534	0.07%
2021/10/05	14	410.43	16	417.75	425.00	-2	7,507	-0.03%
2021/10/04	10	421.74	2	434.00	401.50	8	7,422	0.11%
2021/10/01	11	428.77	7	426.14	423.00	4	7,494	0.05%
2021/09/30	10	420.25	18	428.64	435.00	-8	7,545	-0.11%
2021/09/29	6.1	438.67	3	432.85	419.00	3.1	7,446	0.04%
2021/09/28	2	450.00	2	454.25	463.00	0	7,375	0.00%
2021/09/27	8	462.06	5	472.00	461.00	3	7,334	0.04%
2021/09/24	12	471.92	16	471.31	473.00	-4	7,293	-0.05%
2021/09/23	5	469.50	8	461.88	469.50	-3	7,221	-0.04%
2021/09/22	4	444.88	2.2	448.57	443.00	1.8	7,174	0.02%
2021/09/17	6	457.75	6	452.58	460.00	0	7,178	0.00%
2021/09/16	10	454.00	16	456.38	449.00	-6	7,207	-0.08%
2021/09/15	1	437.00	2	443.50	448.50	-1	7,272	-0.01%
2021/09/14	6	443.17	10.1	440.60	444.00	-4.1	7,355	-0.06%
2021/09/13	7	425.71	7	432.57	434.00	0	7,539	0.00%
2021/09/10	8	426.88	9	424.33	433.00	-1	7,642	-0.01%
2021/09/09	3	419.83	5	418.20	420.50	-2	7,689	-0.03%
2021/09/08	11.1	426.09	5	410.00	410.00	6.1	7,719	0.08%
2021/09/07	8	437.06	6	446.42	438.50	2	7,636	0.03%
2021/09/06	8.1	445.20	9	434.33	453.50	-0.9	7,514	-0.01%
2021/09/03	16	424.78	13	423.23	427.00	3	7,378	0.04%
2021/09/02	10	420.90	6.1	423.11	413.00	4	7,455	0.05%
2021/09/01	20	423.45	23	426.57	426.00	-3	7,564	-0.04%
2021/08/31	6	421.42	5	422.50	421.50	1	7,632	0.01%
2021/08/30	46	418.67	45	421.43	420.50	1	7,856	0.01%
2021/08/27	11.1	414.60	12	392.42	413.00	-1	7,882	-0.01%
2021/08/26	1.1	383.18	1	387.00	379.50	0.1	7,929	0.00%
2021/08/25	8	387.44	11	383.86	387.50	-3	7,950	-0.04%
2021/08/24	6	378.58	3	380.17	369.50	3	7,916	0.04%
2021/08/23	10	385.05	11	381.00	387.00	-1	8,053	-0.01%
2021/08/20	8	362.94	9	371.22	365.00	-1	8,070	-0.01%
2021/08/19	2	365.25	1	367.00	360.00	1	8,102	0.01%
2021/08/18	3	349.17	4	358.38	373.50	-1	8,165	-0.01%
2021/08/17	1	354.50	0	0.00	352.00	1	8,221	0.01%
2021/08/16	2	367.50	2	370.50	375.50	0	8,285	0.00%
2021/08/13	4	382.25	2	385.50	380.00	2	8,408	0.02%
2021/08/12	1	400.50	2	399.25	400.50	-1	8,396	-0.01%
2021/08/11	5	387.50	5	397.50	385.00	0	8,478	0.00%
2021/08/09	2	403.75	1	415.00	402.50	1	9,021	0.01%
2021/08/06	5	414.00	1	413.50	416.00	4	9,206	0.04%
2021/08/05	6	409.00	8	412.13	414.50	-2	9,399	-0.02%
2021/08/04	22	421.07	21	399.86	396.00	1	9,662	0.01%
2021/08/03	3	393.33	4	403.25	405.50	-1	9,629	-0.01%
2021/07/30	3	405.33	1	411.50	397.00	2	9,818	0.02%
2021/07/29	3	413.83	5	409.00	416.00	-2	9,932	-0.02%
2021/07/28	1	370.00	2	382.75	383.50	-1	9,954	-0.01%
2021/07/27	1	379.00	1	385.50	375.50	0	10,059	0.00%
2021/07/26	10	383.65	10	391.05	385.50	0	10,058	0.00%
2021/07/23	4	410.25	1	394.00	391.50	3	10,051	0.03%
2021/07/22	1	426.50	2	423.50	427.50	-1	10,131	-0.01%
2021/07/21	2	419.00	2	420.00	409.00	0	10,227	0.00%
2021/07/20	9	420.39	9	424.50	418.50	0	10,396	0.00%
2021/07/19	5	423.70	4	427.63	420.00	1	10,432	0.01%
2021/07/16	5	430.80	5	423.20	436.00	0	10,488	0.00%
2021/07/15	4	420.88	4	426.88	419.50	0	10,505	0.00%
2021/07/14	3	434.00	3	431.00	434.00	0	10,527	0.00%
2021/07/13	12	426.96	12	432.79	420.00	0	10,581	0.00%
2021/07/12	3	427.00	3	427.17	428.00	0	10,654	0.00%
2021/07/09	4	418.88	5	423.90	418.00	-1	10,783	-0.01%
2021/07/08	35	425.07	34	426.37	419.00	1	10,861	0.01%
2021/07/07	11	421.45	11	422.41	424.50	0	10,779	0.00%
2021/07/06	3	406.17	3	407.83	407.50	0	10,703	0.00%
2021/07/05	1	403.50	1	392.15	406.00	0	10,729	0.00%
2021/07/02	1	388.00	2	389.50	391.50	-1	10,733	-0.01%
2021/07/01	2	384.98	3.1	381.61	379.00	-1.1	10,827	-0.01%
2021/06/30	2	388.75	2	390.25	389.50	0	10,896	0.00%
2021/06/29	4	389.75	3	390.33	389.00	1	11,072	0.01%
2021/06/28	2	388.75	2	398.75	387.50	0	11,215	0.00%
2021/06/25	6	399.93	6	406.58	393.00	0	11,430	0.00%
2021/06/24	8	404.56	8	406.56	402.50	0	11,444	0.00%
2021/06/23	19	391.45	21	392.64	394.00	-2	11,434	-0.02%
2021/06/22	4	374.00	3	386.00	387.00	1	11,496	0.01%
2021/06/21	8	367.25	9	362.28	358.50	-1	11,504	-0.01%
2021/06/18	7	358.79	7	359.14	359.50	0	11,641	0.00%
2021/06/17	3	341.33	5	348.20	354.50	-2	11,625	-0.02%
2021/06/16	2	346.50	2	350.79	340.50	0	11,770	0.00%
2021/06/15	1	346.50	1	351.00	347.00	0	11,979	0.00%
2021/06/11	8	348.88	10	348.05	345.50	-2	12,086	-0.02%
2021/06/10	5	357.80	2	356.50	348.50	3	12,066	0.02%
2021/06/09	5	361.70	3.1	359.05	361.50	1.9	12,014	0.02%
2021/06/08	17	353.76	18	352.74	350.00	-1	12,086	-0.01%
2021/06/07	15	348.13	14	342.54	352.00	1	12,149	0.01%
2021/06/04	13	340.96	14	340.36	341.00	-1	12,164	-0.01%
2021/06/03	9	337.00	12	330.58	335.50	-3	12,286	-0.02%
2021/06/02	1	323.50	1.1	320.64	319.50	-0.1	12,406	0.00%
2021/06/01	6	329.33	4	330.50	326.00	2	12,809	0.02%
2021/05/31	5	326.50	7.1	327.70	330.50	-2.1	12,903	-0.02%
2021/05/28	4	316.88	1.2	318.08	313.00	2.8	12,973	0.02%
2021/05/27	3	316.99	3	313.33	318.00	0	13,120	0.00%
2021/05/26	3	318.17	3	324.00	318.00	0	13,659	0.00%
2021/05/25	5	324.80	8	328.20	323.00	-3	13,888	-0.02%
2021/05/24	3	315.33	5	316.10	322.50	-2	14,179	-0.01%
2021/05/21	4.3	309.40	9.1	306.95	315.00	-4.8	14,241	-0.03%
2021/05/20	5	296.40	2	294.00	292.00	3	14,242	0.02%
2021/05/19	6.1	311.31	9	310.50	303.50	-2.9	14,320	-0.02%
2021/05/18	11	312.14	4	315.17	310.00	7	14,420	0.05%
2021/05/17	12	299.13	15	293.70	302.00	-3	14,416	-0.02%
2021/05/14	13	294.65	13	297.35	290.00	0	14,577	0.00%
2021/05/13	4	276.00	8	283.81	283.50	-4	14,722	-0.03%
2021/05/12	3.1	271.58	5	273.50	268.50	-1.9	14,720	-0.01%
2021/05/11	6.1	284.85	2	278.00	279.50	4.1	14,604	0.03%
2021/05/10	4	317.25	2	307.75	307.00	2	14,629	0.01%
2021/05/07	5	314.40	10	311.60	318.00	-5	14,693	-0.03%
2021/05/06	8	302.50	11	303.23	305.00	-3	14,811	-0.02%
2021/05/05	10	311.68	7	303.00	289.00	3	14,962	0.02%
2021/05/04	9	301.11	14	303.68	308.00	-5	15,155	-0.03%
2021/05/03	6	303.09	1.2	305.41	298.50	4.9	15,361	0.03%
2021/04/29	1	315.00	1	321.00	318.50	0	15,576	0.00%
2021/04/28	4	317.00	6	319.75	316.00	-2	15,722	-0.01%
2021/04/27	3.1	303.10	4	305.13	307.50	-0.9	15,651	-0.01%
2021/04/26	16.6	312.26	12	316.96	305.50	4.6	15,604	0.03%
2021/04/23	1	323.00	2	323.50	324.50	-1	15,471	-0.01%
2021/04/22	8	321.50	6	326.33	315.50	2	15,551	0.01%
2021/04/21	2	322.25	2	318.50	316.00	0	15,609	0.00%
2021/04/20	3	317.33	4	320.50	320.50	-1	15,797	-0.01%
2021/04/19	4	319.63	1	319.50	319.50	3	15,976	0.02%
2021/04/16	8	332.94	5	335.40	332.50	3	16,094	0.02%
2021/04/15	15	328.30	21	331.07	341.50	-6	16,156	-0.04%
2021/04/14	7.5	318.70	6	320.92	315.50	1.5	16,343	0.01%
2021/04/13	6.3	326.79	3	331.33	320.00	3.3	16,600	0.02%
2021/04/12	3	328.00	0	0.00	323.00	3	17,156	0.02%
2021/04/09	4	336.13	4	334.13	334.50	0	17,408	0.00%
2021/04/08	1	332.00	1	333.00	332.50	0	17,517	0.00%
2021/04/07	2	344.25	1	340.00	340.50	1	17,676	0.01%
2021/04/06	5	353.20	8	355.56	351.00	-3	17,697	-0.02%
2021/04/01	16	354.81	14	356.50	351.50	2	17,728	0.01%
2021/03/31	17	352.12	14	351.29	354.00	3	17,659	0.02%
2021/03/30	4	353.50	5.3	349.66	356.00	-1.3	17,607	-0.01%
2021/03/29	2	340.00	0	0.00	332.00	2	17,594	0.01%
2021/03/26	24.3	329.04	28	331.48	335.50	-3.7	17,648	-0.02%
2021/03/25	28	335.18	26	329.79	318.00	2	17,696	0.01%
2021/03/24	1	331.50	5.1	329.31	326.00	-4.1	17,729	-0.02%
2021/03/23	2	328.75	5	319.60	305.50	-3	17,862	-0.02%
2021/03/22	3	305.67	3	304.33	306.50	0	17,897	0.00%
2021/03/19	4	304.00	4	307.38	307.00	0	18,207	0.00%
2021/03/18	13	311.65	14	309.43	312.50	-1	18,415	-0.01%
2021/03/17	6	298.75	6	298.00	299.00	0	19,046	0.00%
2021/03/16	5	295.50	5	297.50	293.50	0	19,039	0.00%
2021/03/15	8	295.25	8	296.13	296.00	0	19,156	0.00%
2021/03/12	7	294.21	18	297.39	292.00	-11	19,332	-0.06%
2021/03/11	7	289.79	8	286.81	293.00	-1	19,290	-0.01%
2021/03/10	8	281.19	11	284.05	283.50	-3	19,312	-0.02%
2021/03/09	13	275.62	13	275.62	273.50	0	19,378	0.00%
2021/03/08	46	288.95	34	287.82	279.50	12	19,323	0.06%
2021/03/05	15	287.40	11	287.77	295.00	4	19,253	0.02%
2021/03/04	5	280.00	3	280.33	278.50	2	19,494	0.01%
2021/03/03	40	290.37	44.1	280.40	280.50	-4.1	20,089	-0.02%
2021/03/02	35	305.90	29	294.74	291.00	6	20,206	0.03%
2021/02/26	29	301.59	30	306.17	299.00	-1	20,621	0.00%
2021/02/25	30	310.78	25	318.36	306.00	5	20,571	0.02%
2021/02/24	19.1	301.12	23	306.15	295.00	-3.9	20,482	-0.02%
2021/02/23	8	287.87	4	290.88	286.00	4	20,111	0.02%
2021/02/22	5.1	297.25	13	295.58	294.50	-7.9	20,077	-0.04%
2021/02/19	8	289.25	17	292.47	290.00	-9	20,068	-0.04%
2021/02/18	19	286.63	25	287.94	288.00	-6	20,471	-0.03%
2021/02/17	6	284.33	5	285.80	286.50	1	20,394	0.00%
2021/02/05	34	260.04	42.1	261.52	265.00	-8.1	20,323	-0.04%
2021/02/04	18	249.67	18	250.11	254.00	0	20,022	0.00%
2021/02/03	11	244.73	11	246.45	243.50	0	19,998	0.00%
2021/02/02	7	244.07	6	244.83	246.00	1	20,266	0.00%
2021/02/01	23	225.72	23	228.37	233.00	0	20,194	0.00%
2021/01/29	7	238.43	7	239.86	226.00	0	20,282	0.00%
2021/01/28	6	235.75	6	240.17	236.00	0	20,453	0.00%
2021/01/27	15	245.73	19	244.53	248.00	-4	20,900	-0.02%
2021/01/26	29	243.72	46	244.55	238.00	-17	20,689	-0.08%
2021/01/25	27	239.80	17	240.59	233.50	10	20,465	0.05%
2021/01/22	27	246.41	14	242.54	253.50	13	20,285	0.06%
2021/01/21	2	229.00	5	228.50	230.50	-3	20,632	-0.01%
2021/01/19	1	224.00	1	220.00	221.00	0	20,942	0.00%
2021/01/18	1	219.00	1	220.50	223.00	0	20,942	0.00%
2021/01/15	0	0.00	1	220.00	219.00	-1	21,070	0.00%
2021/01/14	2	218.75	1	220.00	224.00	1	21,183	0.00%
2021/01/13	26	224.13	15	224.47	220.00	11	21,377	0.05%
2021/01/12	17	218.41	16	220.41	222.00	1	21,255	0.00%
2021/01/11	18	218.33	12	217.71	221.00	6	21,231	0.03%
2021/01/08	10	213.25	5	214.00	216.00	5	21,161	0.02%
2021/01/07	10	213.20	15	213.90	212.50	-5	21,266	-0.02%
2021/01/06	10.1	208.05	15	208.93	205.50	-5	21,103	-0.02%
2021/01/05	18	207.14	13	208.38	209.00	5	20,767	0.02%
2021/01/04	10	193.60	22	189.05	200.00	-12	20,315	-0.06%
2020/12/31	14	182.39	9	182.61	182.00	5	20,417	0.02%
2020/12/30	6	177.83	7.1	178.20	178.00	-1.1	20,352	-0.01%
2020/12/29	9	174.89	19	174.37	175.00	-10	20,296	-0.05%
2020/12/28	6	172.00	7	171.50	173.50	-1	20,363	0.00%
2020/12/25	8	170.13	3.3	168.74	168.50	4.7	20,484	0.02%
2020/12/24	6	173.83	3	172.67	171.50	3	20,704	0.01%
2020/12/23	2	171.25	13	176.77	176.50	-11	21,025	-0.05%
2020/12/22	8	172.44	4	171.00	170.00	4	21,244	0.02%
2020/12/21	3	170.50	0	0.00	177.00	3	21,463	0.01%
2020/12/18	10	173.25	3	174.00	173.00	7	21,402	0.03%
2020/12/17	20	179.32	18	178.33	176.50	2	21,487	0.01%
2020/12/16	12	179.41	12	178.54	176.50	0	21,308	0.00%
2020/12/15	15	177.80	7	179.57	174.50	8	21,169	0.04%
2020/12/14	5	183.50	11	182.73	186.00	-6	21,176	-0.03%
2020/12/11	21	183.52	29	185.50	173.50	-8	21,227	-0.04%
2020/12/10	3	177.67	40	176.04	178.00	-37	20,892	-0.18%
2020/12/09	5	177.50	0	0.00	177.00	5	20,964	0.02%
2020/12/08	13	179.19	9	178.17	180.00	4	21,114	0.02%
2020/12/07	0	0.00	10	175.00	172.50	-10	21,181	-0.05%
2020/12/04	3	171.83	4	171.38	169.50	-1	21,257	0.00%
2020/12/03	16	170.78	13	171.85	172.00	3	21,423	0.01%
2020/12/02	5	178.60	4	178.38	177.50	1	21,593	0.00%
2020/12/01	6	176.33	3	175.83	175.00	3	21,832	0.01%
2020/11/30	26	178.62	28	179.75	181.00	-2	22,146	-0.01%
2020/11/27	30	170.43	20	170.43	171.00	10	22,106	0.05%
2020/11/26	19	159.97	31	159.21	165.00	-12	21,958	-0.05%
2020/11/25	34	153.35	20	150.98	150.00	14	21,831	0.06%
2020/11/24	14	148.79	25	150.42	152.50	-11	21,510	-0.05%
2020/11/23	20	139.50	23	139.70	139.00	-3	21,122	-0.01%
2020/11/20	7	138.50	1	136.50	138.00	6	21,154	0.03%
2020/11/19	2	137.75	4.2	137.12	136.50	-2.2	21,594	-0.01%
2020/11/18	3	140.33	8	141.31	140.50	-5	22,024	-0.02%
2020/11/17	6	142.50	13	140.12	144.00	-7	22,546	-0.03%
2020/11/16	6	136.67	1	136.50	134.50	5	22,619	0.02%
2020/11/13	17	133.12	16	131.28	133.50	1	23,023	0.00%
2020/11/12	2	132.00	4	132.50	133.00	-2	23,372	-0.01%
2020/11/11	16	132.06	17	131.71	130.00	-1	24,230	0.00%
2020/11/10	46	128.70	17	130.18	131.00	29	24,580	0.12%
2020/11/09	4	127.75	2	127.00	125.50	2	24,922	0.01%
2020/11/06	5	129.60	4	129.63	126.50	1	25,163	0.00%
2020/11/05	10	126.85	16	127.16	127.50	-6	25,319	-0.02%
2020/11/04	19	122.11	25	123.28	125.50	-6	25,317	-0.02%
2020/11/03	3	117.50	1	118.00	118.00	2	24,845	0.01%
2020/11/02	0	0.00	1	117.00	116.50	-1	25,018	0.00%
2020/10/30	1	114.00	11	114.64	115.50	-10	25,649	-0.04%
2020/10/29	2.2	110.64	7	113.57	114.50	-4.8	25,690	-0.02%
2020/10/28	121	112.97	104	113.95	111.00	17	25,271	0.07%	大買/大賣/
2020/10/27	8	119.69	8	117.25	121.00	0	24,968	0.00%
2020/10/26	1	119.00	0	0.00	119.00	1	25,251	0.00%
2020/10/23	5	120.20	3	119.83	121.00	2	25,337	0.01%
2020/10/22	3	121.67	2	121.50	121.50	1	25,415	0.00%
2020/10/21	32	126.50	23	129.07	125.50	9	25,266	0.04%
2020/10/20	1	127.00	2	130.00	130.00	-1	25,065	0.00%
2020/10/19	5	127.80	7	129.50	126.50	-2	25,132	-0.01%
2020/10/16	8	128.13	4	126.75	124.50	4	25,702	0.02%
2020/10/15	3	128.50	6	130.33	128.00	-3	25,721	-0.01%
2020/10/14	0	0.00	11	126.41	127.50	-11	25,500	-0.04%
2020/10/13	8	122.50	0	0.00	123.00	8	25,389	0.03%
2020/10/12	7	124.64	0	0.00	124.50	7	25,464	0.03%
2020/10/08	2	126.75	17	127.00	127.00	-15	25,504	-0.06%
2020/10/07	0	0.00	1	120.50	121.50	-1	25,230	0.00%
2020/10/06	2	120.50	6	121.42	121.50	-4	25,325	-0.02%
2020/10/05	6	118.08	3	119.33	119.50	3	25,291	0.01%
2020/09/30	1	114.50	2	118.50	118.00	-1	25,190	0.00%
2020/09/29	12	117.13	6	116.50	116.00	6	25,088	0.02%
2020/09/28	1	122.00	4	119.25	120.50	-3	24,889	-0.01%
2020/09/25	15	115.77	12	116.46	113.00	3	24,582	0.01%
2020/09/24	22	120.75	14	122.46	119.50	8	24,484	0.03%
2020/09/22	30	128.53	31	128.24	127.00	-1	24,831	0.00%
2020/09/21	12	130.25	10	132.75	130.00	2	24,943	0.01%
2020/09/18	3	134.33	1	134.00	134.50	2	24,915	0.01%
2020/09/17	5	134.90	9	135.00	136.00	-4	24,892	-0.02%
2020/09/16	23	132.89	24	133.54	133.00	-1	24,713	0.00%
2020/09/15	21	132.14	21	130.55	129.50	0	24,499	0.00%
2020/09/14	0	0.00	10	125.85	125.50	-10	24,093	-0.04%
2020/09/11	23	123.30	13	122.54	123.00	10	24,262	0.04%
2020/09/10	11	126.36	5	128.50	126.00	6	24,201	0.02%
2020/09/09	25	123.98	27	125.87	132.00	-2	24,286	-0.01%
2020/09/08	6	131.17	11	130.36	128.00	-5	24,190	-0.02%
2020/09/07	27	134.11	18	136.47	126.50	9	24,242	0.04%
2020/09/04	12	136.54	8	134.94	136.50	4	24,763	0.02%
2020/09/03	6	137.67	11	136.91	138.00	-5	25,002	-0.02%
2020/09/02	4	131.13	7	132.64	131.00	-3	24,461	-0.01%
2020/09/01	9	127.89	31	127.69	132.50	-22	23,928	-0.09%
2020/08/31	8	122.25	3	123.83	120.50	5	23,549	0.02%
2020/08/28	11	123.82	11	124.18	123.00	0	23,383	0.00%
2020/08/27	16	131.13	14	130.75	129.00	2	23,254	0.01%
2020/08/26	8	130.88	12	131.79	131.00	-4	23,598	-0.02%
2020/08/25	29	129.48	27	132.28	129.00	2	23,887	0.01%
2020/08/24	32	135.13	16	131.00	132.00	16	23,450	0.07%
2020/08/21	6	135.50	16	135.94	140.50	-10	23,067	-0.04%
2020/08/20	22	132.91	14	133.04	128.00	8	22,561	0.04%
2020/08/19	23	142.24	18	142.83	142.00	5	22,319	0.02%
2020/08/18	21	139.64	22	140.61	138.50	-1	22,087	0.00%
2020/08/17	30	140.58	24	141.56	138.50	6	22,089	0.03%
2020/08/14	14	134.39	18	136.00	144.00	-4	21,462	-0.02%
2020/08/13	23	133.78	8	133.44	131.00	15	21,254	0.07%
2020/08/12	5	125.50	16	127.66	129.00	-11	21,126	-0.05%
2020/08/11	15	118.97	12	116.71	117.50	3	20,834	0.01%
2020/08/10	10	117.50	12	116.08	120.00	-2	20,473	-0.01%
2020/08/07	9	115.78	4	116.63	113.50	5	20,183	0.02%
2020/08/06	1	116.50	1	117.50	118.50	0	20,065	0.00%
2020/08/05	6	117.00	8	112.88	116.00	-2	19,961	-0.01%
2020/08/04	4	103.63	4	106.75	111.50	0	19,411	0.00%
2020/08/03	10	102.90	3	104.00	101.50	7	19,281	0.04%
2020/07/31	5	100.54	21	100.02	100.00	-16	19,193	-0.08%
2020/07/30	10	97.88	11	97.57	100.00	-1	19,020	-0.01%
2020/07/29	3	94.93	18	94.12	94.60	-15	18,671	-0.08%
2020/07/28	30	97.48	10	96.12	96.10	20	18,568	0.11%
2020/07/27	5	93.30	5	94.10	94.40	0	18,413	0.00%
2020/07/24	5	94.00	4	93.68	92.30	1	18,529	0.01%
2020/07/23	14	96.80	17	96.98	96.00	-3	18,691	-0.02%
2020/07/22	20	93.88	9	94.00	96.50	11	18,608	0.06%
2020/07/21	2	88.50	14	87.53	89.80	-12	17,942	-0.07%
2020/07/20	3	79.20	7	80.47	81.70	-4	18,263	-0.02%
2020/07/17	18	80.22	5	82.10	79.80	13	18,346	0.07%
2020/07/16	17	80.44	20	82.04	81.80	-3	18,413	-0.02%
2020/07/15	8	81.69	13	82.02	80.50	-5	18,412	-0.03%
2020/07/14	18	80.42	5	80.80	79.00	13	18,485	0.07%
2020/07/13	5	81.14	3	82.80	82.70	2	18,653	0.01%
2020/07/10	1	83.20	0	0.00	82.70	1	18,846	0.01%
2020/07/09	0	0.00	3	87.07	86.10	-3	19,015	-0.02%
2020/07/08	1	88.00	2	87.80	88.10	-1	19,258	-0.01%
2020/07/07	5	86.02	4.1	85.74	85.40	0.9	19,298	0.00%
2020/07/06	8	86.46	10	86.94	86.50	-2	19,317	-0.01%
2020/07/03	14	84.14	11	84.27	84.30	3	19,427	0.02%
2020/07/02	5	80.44	9	80.49	81.90	-4	19,400	-0.02%
2020/07/01	36	80.21	50	80.78	78.40	-14	19,314	-0.07%
2020/06/30	9	77.71	26	77.54	79.30	-17	18,858	-0.09%
2020/06/29	8	73.16	12	73.02	72.10	-4	18,765	-0.02%
2020/06/24	3	71.47	6	71.85	72.10	-3	18,843	-0.02%
2020/06/23	10	70.99	6	71.83	70.50	4	19,099	0.02%
2020/06/22	18.1	72.14	20	72.10	72.50	-1.9	19,195	-0.01%
2020/06/19	7	69.51	7	69.24	69.60	0	19,083	0.00%
2020/06/18	30	69.36	49	69.14	69.40	-19	19,140	-0.10%
2020/06/17	29	67.20	17	67.75	67.80	12	18,947	0.06%
2020/06/16	14	67.02	24	66.96	66.50	-10	18,966	-0.05%
2020/06/15	5	65.44	6	65.42	63.30	-1	18,702	-0.01%
2020/06/12	20	64.68	18	65.17	65.40	2	18,726	0.01%
2020/06/11	64	66.55	43	66.85	65.90	21	18,425	0.11%
2020/06/10	13	64.31	35	63.54	65.30	-22	17,466	-0.13%
2020/06/09	4	59.73	5	59.42	59.40	-1	16,885	-0.01%
2020/06/08	11	60.57	8	59.86	59.50	3	16,932	0.02%
2020/06/05	20	60.59	42	60.92	60.40	-22	16,913	-0.13%
2020/06/04	30	59.23	4	59.85	59.10	26	16,812	0.15%
2020/06/03	10	59.41	5	59.36	59.40	5	16,950	0.03%
2020/06/02	32	59.76	57	60.40	59.70	-25	16,883	-0.15%
2020/06/01	15	59.36	18	58.26	60.30	-3	16,561	-0.02%
2020/05/29	3	55.63	20	55.32	56.00	-17	16,149	-0.11%
2020/05/28	17	55.76	7	56.60	55.00	10	16,444	0.06%
2020/05/27	27	56.02	18	56.24	56.00	9	16,532	0.05%
2020/05/26	34	56.41	10	56.56	56.20	24	16,481	0.15%
2020/05/25	13	55.17	7	55.29	54.70	6	16,235	0.04%
2020/05/22	26	55.84	4	56.18	54.10	22	16,085	0.14%
2020/05/21	10	59.33	14	59.33	58.70	-4	15,936	-0.03%
2020/05/20	10	58.31	3	59.33	57.80	7	16,305	0.04%
2020/05/19	7	59.36	3.2	59.91	58.50	3.8	16,013	0.02%
2020/05/18	2	64.35	1	65.60	63.00	1	15,354	0.01%
2020/05/15	6	69.68	3	71.13	69.90	3	15,233	0.02%
2020/05/14	19	72.32	8	71.68	70.50	11	15,197	0.07%
2020/05/13	15	73.71	29	73.07	72.80	-14	15,197	-0.09%
2020/05/12	14	72.34	7	72.41	71.80	7	15,159	0.05%
2020/05/11	15.1	72.82	25	73.87	75.20	-9.9	15,088	-0.07%
2020/05/08	20	70.85	15	71.24	71.30	5	14,939	0.03%
2020/05/07	14	70.96	12	70.08	69.50	2	14,955	0.01%
2020/05/06	2	70.10	2	69.65	69.60	0	14,843	0.00%
2020/05/05	13	71.17	11	69.65	69.80	2	14,850	0.01%
2020/05/04	3	69.90	4	70.13	70.50	-1	14,777	-0.01%
2020/04/30	16	72.64	13	71.15	71.30	3	14,741	0.02%
2020/04/29	20	71.26	21	72.57	72.00	-1	14,677	-0.01%
2020/04/28	42	70.27	44	69.11	70.50	-2	14,493	-0.01%
2020/04/27	31	67.59	14	67.95	67.60	17	14,229	0.12%
2020/04/24	11	66.75	11	67.17	67.50	0	14,120	0.00%
2020/04/23	11.1	66.90	16	68.26	68.10	-4.9	14,001	-0.03%
2020/04/22	13	64.45	26	64.30	65.40	-13	13,543	-0.10%
2020/04/21	5	64.62	37	65.04	64.60	-32	13,417	-0.24%
2020/04/20	8	65.44	9	65.64	65.70	-1	13,386	-0.01%
2020/04/17	85	65.70	57	65.95	64.50	28	13,446	0.21%
2020/04/16	16	64.50	19	64.60	65.00	-3	13,214	-0.02%
2020/04/15	25	64.94	20	63.39	62.10	5	12,910	0.04%
2020/04/14	17	59.16	52	61.20	62.10	-35	12,508	-0.28%
2020/04/13	41	57.73	14	56.81	56.50	27	12,269	0.22%
2020/04/10	3	52.93	3	53.07	53.70	0	11,965	0.00%
2020/04/09	3	52.57	0	0.00	52.00	3	11,825	0.03%
2020/04/08	2	52.45	2	52.95	53.40	0	11,714	0.00%
2020/04/07	44	55.72	45	54.71	53.40	-1	11,489	-0.01%
2020/04/06	21	54.16	52	54.29	54.30	-31	11,222	-0.28%
2020/04/01	33	54.67	2	53.95	53.80	31	11,126	0.28%
2020/03/31	63	54.68	63	54.65	55.00	0	10,938	0.00%
2020/03/30	40	51.56	38	51.83	52.40	2	10,584	0.02%
2020/03/27	13	49.52	23	50.88	50.40	-10	10,329	-0.10%
2020/03/26	16	45.89	21	46.37	47.00	-5	9,955	-0.05%
2020/03/25	0	0.00	5	43.19	43.65	-5	9,663	-0.05%
2020/03/24	15	39.82	22	39.94	39.70	-7	9,510	-0.07%
2020/03/23	12	38.94	9	39.19	38.70	3	9,309	0.03%
2020/03/20	19	45.34	18	45.37	43.00	1	9,177	0.01%
2020/03/19	6	43.80	14	45.23	42.85	-8	8,913	-0.09%
2020/03/18	35	46.98	33	47.47	47.60	2	8,805	0.02%
2020/03/17	14	44.49	23	45.40	44.70	-9	8,584	-0.10%
2020/03/16	12	47.03	15	45.85	43.70	-3	8,501	-0.04%
2020/03/13	13	44.58	10	44.70	46.70	3	8,509	0.04%
2020/03/12	18	52.36	14	49.27	49.00	4	8,368	0.05%
2020/03/11	27	55.06	18	54.84	54.20	9	8,281	0.11%
2020/03/10	12	55.08	13	55.36	56.00	-1	8,218	-0.01%
2020/03/09	32	55.94	21	55.68	55.00	11	8,085	0.14%
2020/03/06	11	56.72	4	57.10	57.40	7	7,895	0.09%
2020/03/05	4	57.05	4	57.58	56.10	0	7,883	0.00%
2020/03/04	5	55.80	8	55.71	56.20	-3	7,683	-0.04%
2020/03/03	31	57.14	36	55.99	55.50	-5	7,573	-0.07%
2020/03/02	36	55.78	35	55.52	56.00	1	7,183	0.01%
2020/02/27	12	55.01	4	53.55	53.00	8	6,883	0.12%
2020/02/26	6	55.55	8	55.45	55.20	-2	6,724	-0.03%
2020/02/25	3	56.23	3	55.47	55.30	0	6,595	0.00%
2020/02/24	8	55.75	5	56.30	56.90	3	6,535	0.05%
2020/02/21	21	53.84	230	54.68	55.80	-209	6,145	-3.40%	大賣/鉅額交易
2020/02/20	6	49.83	6	50.24	50.80	0	5,405	0.00%
2020/02/19	2	48.70	6	48.32	48.55	-4	5,207	-0.08%
2020/02/18	1	47.30	0	0.00	47.10	1	5,179	0.02%
2020/02/17	2	47.28	1	47.00	47.00	1	5,213	0.02%
2020/02/14	102	47.64	2	47.78	47.70	100	5,196	1.92%	大買/
2020/02/13	104	47.68	4	47.68	47.50	100	5,273	1.90%	大買/
2020/02/12	7	46.53	10	46.50	47.00	-3	5,269	-0.06%
2020/02/11	4	45.09	5	44.33	45.05	-1	5,299	-0.02%
2020/02/10	3	41.75	3	42.90	42.90	0	5,307	0.00%
2020/02/07	2	44.90	0	0.00	44.65	2	5,235	0.04%
2020/02/06	6	45.98	10	45.49	46.00	-4	5,311	-0.08%
2020/02/05	6	43.84	0	0.00	43.80	6	5,383	0.11%
2020/02/04	9	44.36	9	44.53	44.50	0	5,538	0.00%
2020/02/03	6	42.79	3	42.25	42.75	3	5,597	0.05%
2020/01/30	2	45.20	0	0.00	44.85	2	6,035	0.03%
2020/01/20	1	49.80	0	0.00	49.80	1	6,094	0.02%
2020/01/17	2	50.00	6	50.29	50.20	-4	6,223	-0.06%
2020/01/15	0	0.00	3	49.90	49.90	-3	7,050	-0.04%
2020/01/14	0	0.00	18	50.10	50.20	-18	7,827	-0.23%
2020/01/13	9	49.22	9	48.70	50.00	0	7,701	0.00%
2020/01/10	3	46.88	6	46.63	46.75	-3	7,519	-0.04%
2020/01/09	2	45.65	2	45.98	45.40	0	7,519	0.00%
2020/01/08	3	45.62	0	0.00	45.15	3	7,754	0.04%
2020/01/07	4	45.29	10	45.47	45.40	-6	7,872	-0.08%
2020/01/06	2	45.08	10	45.15	44.55	-8	7,947	-0.10%
2020/01/03	11	47.44	0	0.00	46.65	11	7,980	0.14%
2020/01/02	3	47.85	9	47.42	47.90	-6	8,196	-0.07%
2019/12/31	10	45.95	0	0.00	45.95	10	8,441	0.12%
2019/12/30	2	46.13	1	45.95	45.90	1	8,587	0.01%
2019/12/27	1	47.30	1	47.70	47.05	0	8,607	0.00%
2019/12/25	0	0.00	10	47.45	47.95	-10	8,780	-0.11%
2019/12/24	2	47.58	1	48.20	47.50	1	8,993	0.01%
2019/12/23	9	48.04	0	0.00	47.60	9	9,246	0.10%
2019/12/20	7	48.90	6	49.29	49.00	1	9,397	0.01%
2019/12/19	7	49.19	8	49.01	48.70	-1	9,519	-0.01%
2019/12/18	1	49.25	1	49.55	49.20	0	9,811	0.00%
2019/12/17	1	49.50	0	0.00	49.60	1	9,939	0.01%
2019/12/16	13	48.50	7	48.56	49.15	6	10,171	0.06%
2019/12/13	18	47.65	12	47.11	47.85	6	10,535	0.06%
2019/12/12	0	0.00	15	49.03	48.40	-15	10,989	-0.14%
2019/12/11	4	49.01	5	48.87	48.95	-1	11,710	-0.01%
2019/12/10	7	48.79	0	0.00	48.50	7	11,984	0.06%
2019/12/09	12	50.49	0	0.00	50.20	12	11,918	0.10%
2019/12/06	14	50.56	18	50.98	50.70	-4	11,936	-0.03%
2019/12/05	7	50.34	10	50.22	49.90	-3	11,961	-0.03%
2019/12/04	6	49.77	7	49.56	50.40	-1	12,065	-0.01%
2019/12/03	9	48.66	9	49.14	50.20	0	12,467	0.00%
2019/12/02	3	49.13	11	48.44	48.60	-8	12,507	-0.06%
2019/11/29	6	51.22	0	0.00	51.20	6	12,596	0.05%
2019/11/28	3	52.30	12	51.93	52.20	-9	12,651	-0.07%
2019/11/27	1	51.40	2	51.60	51.20	-1	12,683	-0.01%
2019/11/26	12	51.01	10	51.32	51.20	2	12,715	0.02%
2019/11/25	11	50.77	2	50.85	50.70	9	12,732	0.07%
2019/11/22	2	51.15	1	51.10	50.90	1	12,773	0.01%
2019/11/21	14	51.51	12	51.41	51.40	2	12,883	0.02%
2019/11/20	17	53.50	1	53.10	52.80	16	12,804	0.12%
2019/11/19	0	0.00	5	54.60	54.00	-5	12,980	-0.04%
2019/11/18	6	53.67	2	54.05	54.50	4	12,994	0.03%
2019/11/15	4	53.43	10	54.00	53.40	-6	13,092	-0.05%
2019/11/14	9	53.40	14	54.33	53.00	-5	13,072	-0.04%
2019/11/13	6	54.10	1	54.70	54.00	5	13,100	0.04%
2019/11/12	9	54.50	9	53.98	55.00	0	13,217	0.00%
2019/11/11	9	53.79	8	54.34	52.70	1	13,274	0.01%
2019/11/08	12	54.19	12	54.40	53.60	0	13,208	0.00%
2019/11/07	5	53.92	15	54.48	54.90	-10	13,135	-0.08%
2019/11/06	11	54.26	3	53.97	53.80	8	13,146	0.06%
2019/11/05	9	54.87	5	55.14	55.20	4	13,168	0.03%
2019/11/04	12	54.51	12	54.24	54.70	0	13,186	0.00%
2019/11/01	5	54.36	2	54.20	54.20	3	13,132	0.02%
2019/10/31	3	55.47	8	55.51	55.40	-5	13,108	-0.04%
2019/10/30	16	57.15	10	57.27	56.10	6	13,141	0.05%
2019/10/29	12	56.93	12	57.14	56.50	0	12,960	0.00%
2019/10/28	5	56.82	6	56.62	56.50	-1	12,829	-0.01%
2019/10/25	5	57.40	7	57.57	56.60	-2	12,785	-0.02%
2019/10/24	9	56.62	8	56.80	57.70	1	12,690	0.01%
2019/10/23	66	56.68	62	55.48	55.30	4	12,416	0.03%
2019/10/22	14	54.54	25	54.61	55.90	-11	12,379	-0.09%
2019/10/21	6	51.43	0	0.00	50.90	6	11,771	0.05%
2019/10/18	1	50.80	1	51.20	51.30	0	11,965	0.00%
2019/10/17	6	50.83	1	51.40	51.20	5	12,250	0.04%
2019/10/16	6	52.47	6	53.07	50.90	0	12,597	0.00%
2019/10/15	9	52.01	12	51.90	51.90	-3	12,432	-0.02%
2019/10/14	4	51.15	12	50.96	51.00	-8	12,356	-0.06%
2019/10/09	8	48.81	8	49.48	49.00	0	12,257	0.00%
2019/10/08	18	49.76	0	0.00	49.00	18	12,218	0.15%
2019/10/07	36	52.14	85	51.94	52.00	-49	12,094	-0.41%
2019/10/04	16	50.54	26	50.38	50.40	-10	11,927	-0.08%
2019/10/03	59	49.16	17	49.99	50.40	42	11,969	0.35%
2019/10/02	28	49.52	29	49.52	50.20	-1	11,948	-0.01%
2019/10/01	22	49.62	11	49.50	49.35	11	11,880	0.09%
2019/09/27	12	49.96	14	49.99	50.60	-2	11,792	-0.02%
2019/09/26	9	51.06	96	50.88	50.00	-87	11,732	-0.74%
2019/09/25	91	49.62	8	49.61	49.80	83	11,662	0.71%
2019/09/24	8	50.19	89	50.67	50.20	-81	11,747	-0.69%
2019/09/23	17	51.32	19	50.92	50.50	-2	11,671	-0.02%
2019/09/20	16	49.14	1	49.20	49.55	15	11,584	0.13%
2019/09/19	62	50.37	9	49.84	49.90	53	11,494	0.46%
2019/09/18	15	49.13	23	49.27	49.85	-8	11,286	-0.07%
2019/09/17	43	47.72	36	48.42	48.80	7	10,971	0.06%
2019/09/16	61	46.55	67	46.71	47.30	-6	10,652	-0.06%
2019/09/12	10	43.18	23	42.98	43.80	-13	10,271	-0.13%
2019/09/11	1	41.25	8	41.59	41.35	-7	10,460	-0.07%
2019/09/10	6	40.88	6	41.27	41.55	0	10,575	0.00%
2019/09/09	9	41.39	2	41.83	41.05	7	10,795	0.06%
2019/09/06	21	42.17	18	42.07	42.10	3	10,828	0.03%
2019/09/05	13	42.90	12	43.19	42.80	1	10,905	0.01%
2019/09/04	1	42.00	7	41.72	42.00	-6	11,021	-0.05%
2019/09/03	19	41.64	22	42.12	40.75	-3	11,207	-0.03%
2019/09/02	4	40.93	2	41.43	41.50	2	11,119	0.02%
2019/08/30	11	40.75	8	40.46	40.30	3	11,103	0.03%
2019/08/29	2	39.70	6	39.34	39.85	-4	11,137	-0.04%
2019/08/28	0	0.00	1	38.90	39.00	-1	11,226	-0.01%
2019/08/27	1	39.15	2	39.75	38.90	-1	11,287	-0.01%
2019/08/26	18	39.64	12	39.18	39.00	6	11,364	0.05%
2019/08/23	9	42.21	2	42.05	41.70	7	11,441	0.06%
2019/08/22	12	42.24	15	42.19	42.10	-3	11,611	-0.03%
2019/08/21	3	41.67	11	41.83	41.65	-8	11,657	-0.07%
2019/08/20	4	41.60	2	42.20	41.30	2	11,863	0.02%
2019/08/19	3	41.57	0	0.00	41.45	3	12,021	0.02%
2019/08/16	7	41.72	1	42.75	41.60	6	12,307	0.05%
2019/08/15	8	41.03	4	41.53	41.85	4	12,377	0.03%
2019/08/14	6	41.46	9	41.93	41.10	-3	12,382	-0.02%
2019/08/13	1	39.85	1	39.90	40.20	0	12,351	0.00%
2019/08/12	9	40.28	1	40.10	40.55	8	12,470	0.06%
2019/08/08	2	39.43	4	39.58	39.80	-2	12,449	-0.02%
2019/08/07	3	39.02	5	39.03	38.20	-2	12,443	-0.02%
2019/08/06	6	37.32	5	38.34	39.75	1	12,402	0.01%
2019/08/05	1	39.45	2	39.08	38.25	-1	12,331	-0.01%
2019/08/02	1	39.35	3	39.83	40.00	-2	12,357	-0.02%
2019/08/01	4	40.86	1	40.85	40.85	3	12,300	0.02%
2019/07/30	10	42.39	3	41.73	42.00	7	12,355	0.06%
2019/07/29	1	44.20	2	44.93	43.80	-1	12,241	-0.01%
2019/07/26	2	43.85	4	44.30	44.25	-2	12,174	-0.02%
2019/07/25	9	44.37	5	44.23	44.40	4	12,142	0.03%
2019/07/24	9	43.27	13	43.61	45.00	-4	12,018	-0.03%
2019/07/23	2	41.70	3	42.00	41.75	-1	11,824	-0.01%
2019/07/22	2	41.15	1	41.15	41.70	1	11,745	0.01%
2019/07/19	22	40.92	11	41.04	41.00	11	11,591	0.09%
2019/07/18	11	40.13	16	40.68	39.80	-5	11,394	-0.04%
2019/07/17	2	39.48	0	0.00	39.25	2	11,135	0.02%
2019/07/16	4	39.99	1	40.10	39.65	3	11,312	0.03%
2019/07/15	1	39.00	3	39.23	39.50	-2	11,537	-0.02%
2019/07/12	4	39.45	0	0.00	39.60	4	11,601	0.03%
2019/07/11	10	39.58	26	39.61	39.70	-16	11,686	-0.14%
2019/07/10	18	38.58	1	38.85	38.65	17	11,659	0.15%
2019/07/09	3	38.63	1	38.60	37.60	2	11,532	0.02%
2019/07/08	3	40.13	1	40.35	40.40	2	11,434	0.02%
2019/07/04	3	41.93	2	42.40	41.55	1	11,545	0.01%
2019/07/03	4	42.34	1	42.55	41.65	3	11,665	0.03%
2019/07/02	5	43.85	5	43.25	43.15	0	11,684	0.00%
2019/07/01	3	43.25	5	42.79	43.25	-2	11,679	-0.02%
2019/06/28	4	39.34	2	39.65	39.35	2	11,664	0.02%
2019/06/27	55	39.52	45	39.84	39.55	10	11,856	0.08%
2019/06/26	13	38.66	14	38.47	38.75	-1	11,962	-0.01%
2019/06/25	19	38.78	19	38.56	38.50	0	12,158	0.00%
2019/06/24	7	38.68	7	38.74	39.10	0	12,282	0.00%
2019/06/21	12	39.11	21	38.32	38.20	-9	12,487	-0.07%
2019/06/20	58	39.11	17	39.14	38.70	41	12,545	0.33%
2019/06/19	2	38.88	22	38.72	39.35	-20	12,462	-0.16%
2019/06/18	1	35.75	1	36.15	36.15	0	12,064	0.00%
2019/06/17	9	37.66	7	37.18	36.95	2	12,255	0.02%
2019/06/14	15	36.78	16	36.76	36.50	-1	12,161	-0.01%
2019/06/12	15	37.73	14	37.83	37.75	1	12,018	0.01%
2019/06/11	5	35.65	14	36.93	37.50	-9	11,473	-0.08%
2019/06/10	15	33.97	72	33.34	34.10	-57	11,177	-0.51%
2019/06/06	44	31.78	1	31.55	31.55	43	11,061	0.39%
2019/06/05	21	33.01	17	33.19	32.65	4	10,990	0.04%
2019/06/04	3	32.72	21	33.21	32.55	-18	10,954	-0.16%
2019/06/03	0	0.00	1	31.90	32.05	-1	10,845	-0.01%
2019/05/31	0	0.00	19	32.51	32.70	-19	10,794	-0.18%
2019/05/30	4	32.06	48	31.95	32.00	-44	10,711	-0.41%
2019/05/29	1	31.10	3	30.90	31.55	-2	10,536	-0.02%
2019/05/28	3	30.70	3	30.63	30.35	0	10,470	0.00%
2019/05/27	57	30.73	4	30.15	29.80	53	10,423	0.51%
2019/05/24	4	31.85	2	31.75	31.25	2	10,197	0.02%
2019/05/23	31	33.16	4	33.30	32.75	27	9,939	0.27%
2019/05/22	1	36.95	7	38.06	36.05	-6	9,712	-0.06%
2019/05/21	0	0.00	9	37.69	38.00	-9	9,665	-0.09%
2019/05/20	5	38.52	7	39.52	38.15	-2	9,561	-0.02%
2019/05/17	16	41.56	1	41.75	40.60	15	9,478	0.16%
2019/05/16	5	45.10	5	46.15	45.00	0	9,380	0.00%
2019/05/15	4	46.80	5	46.00	46.80	-1	9,431	-0.01%
2019/05/14	13	43.73	11	43.97	43.50	2	9,402	0.02%
2019/05/13	9	44.39	13	44.44	45.00	-4	9,449	-0.04%
2019/05/10	2	45.80	2	46.33	45.30	0	9,480	0.00%
2019/05/09	2	47.48	2	46.28	46.10	0	9,432	0.00%
2019/05/08	8	48.50	13	48.42	48.70	-5	9,379	-0.05%
2019/05/07	6	47.01	14	46.37	47.50	-8	9,300	-0.09%
2019/05/06	2	44.25	2	44.75	43.80	0	9,223	0.00%
2019/05/03	1	46.65	1	47.25	46.90	0	9,220	0.00%
2019/05/02	1	46.35	1	46.55	46.50	0	9,231	0.00%
2019/04/30	11	46.19	12	46.00	46.50	-1	9,301	-0.01%
2019/04/29	11	45.59	8	46.20	45.40	3	9,332	0.03%
2019/04/26	14	49.50	2	49.03	48.70	12	9,300	0.13%
2019/04/25	3	50.63	1	50.90	51.60	2	9,427	0.02%
2019/04/24	3	50.60	3	51.00	51.00	0	9,414	0.00%
2019/04/23	16	52.14	3	52.03	50.60	13	9,360	0.14%
2019/04/22	5	53.10	7	53.54	53.80	-2	9,309	-0.02%
2019/04/19	7	51.00	6	50.58	52.00	1	9,170	0.01%
2019/04/18	6	49.27	6	48.75	48.15	0	8,936	0.00%
2019/04/17	5	48.31	3	48.43	48.55	2	8,983	0.02%
2019/04/16	4	48.13	6	48.55	48.00	-2	8,901	-0.02%
2019/04/15	2	47.28	1	47.90	47.05	1	8,857	0.01%
2019/04/10	1	47.15	1	48.25	47.95	0	8,944	0.00%
2019/04/09	1	50.10	2	47.73	46.55	-1	8,890	-0.01%
2019/04/08	6	50.38	7	50.99	51.10	-1	8,932	-0.01%
2019/04/03	7	48.47	8	49.39	49.20	-1	8,974	-0.01%
2019/04/02	6	48.53	7	47.85	48.30	-1	9,024	-0.01%
2019/04/01	1	45.45	1	45.40	45.00	0	8,933	0.00%
2019/03/29	10	45.56	7	45.86	46.60	3	8,711	0.03%
2019/03/28	1	45.55	4	45.41	45.80	-3	8,632	-0.03%
2019/03/27	9	42.65	10	42.81	44.00	-1	8,607	-0.01%
2019/03/26	13	41.81	11	41.80	41.50	2	8,614	0.02%
2019/03/25	1	42.80	3	42.92	43.35	-2	8,492	-0.02%
2019/03/22	6	44.57	9	44.38	44.20	-3	8,623	-0.03%
2019/03/20	7	41.69	16	41.79	42.00	-9	8,977	-0.10%
2019/03/19	14	40.03	19	39.51	39.90	-5	9,202	-0.05%
2019/03/18	1	39.00	14	38.86	39.30	-13	9,650	-0.13%
2019/03/15	0	0.00	5	37.45	37.25	-5	10,059	-0.05%
2019/03/14	0	0.00	5	36.90	36.90	-5	10,311	-0.05%
2019/03/11	5	36.45	1	36.75	36.70	4	11,032	0.04%
2019/03/08	8	36.61	0	0.00	36.30	8	11,377	0.07%
2019/03/07	2	37.60	2	38.05	37.80	0	11,509	0.00%
2019/03/06	1	37.80	4	38.69	37.80	-3	11,975	-0.03%
2019/03/05	1	38.15	4	38.60	38.15	-3	12,156	-0.02%
2019/03/04	2	37.70	2	38.55	38.70	0	12,150	0.00%
2019/02/27	6	37.63	16	38.28	37.75	-10	12,186	-0.08%
2019/02/26	7	38.13	50	38.11	38.50	-43	12,076	-0.36%
2019/02/25	18	36.43	3	36.55	36.80	15	11,876	0.13%
2019/02/22	15	36.25	3	36.28	36.05	12	11,864	0.10%
2019/02/21	12	37.00	0	0.00	36.85	12	11,862	0.10%
2019/02/20	3	38.10	2	39.15	37.90	1	11,865	0.01%
2019/02/19	2	37.40	5	38.26	38.30	-3	11,809	-0.03%
2019/02/18	11	38.16	1	38.80	37.50	10	11,865	0.08%
2019/02/15	11	38.64	10	37.77	37.60	1	12,073	0.01%
2019/02/14	7	38.38	0	0.00	38.15	7	12,184	0.06%
2019/02/12	31	38.44	13	38.83	39.00	18	12,034	0.15%
2019/02/11	8	37.38	8	37.25	37.25	0	12,048	0.00%
2019/01/30	0	0.00	1	37.20	35.95	-1	12,073	-0.01%
2019/01/28	0	0.00	1	36.80	36.20	-1	12,095	-0.01%
2019/01/24	3	36.20	4	36.11	36.00	-1	12,023	-0.01%
2019/01/22	1	34.95	1	35.20	35.20	0	11,962	0.00%
2019/01/21	1	36.35	2	37.10	36.25	-1	11,870	-0.01%
2019/01/18	6	36.00	6	37.00	36.75	0	11,812	0.00%
2019/01/17	8	36.04	10	35.46	35.55	-2	11,648	-0.02%
2019/01/16	0	0.00	2	34.70	34.65	-2	11,481	-0.02%
2019/01/15	1	33.75	0	0.00	34.50	1	11,490	0.01%
2019/01/14	0	0.00	1	33.55	34.30	-1	11,431	-0.01%
2019/01/11	8	34.13	7	33.35	33.25	1	11,357	0.01%
2019/01/09	6	33.89	3	33.93	33.50	3	11,212	0.03%
2019/01/03	4	34.65	4	34.70	34.70	0	10,943	0.00%
2018/12/28	0	0.00	2	33.80	33.80	-2	10,841	-0.02%
2018/12/27	32	33.65	0	0.00	33.65	32	10,850	0.29%
2018/12/26	51	34.28	2	33.55	32.80	49	10,677	0.46%
2018/12/25	20	35.35	1	35.55	35.15	19	10,571	0.18%
2018/12/24	6	36.62	5	36.74	37.45	1	10,361	0.01%
2018/12/22	0	0.00	1	36.20	35.75	-1	10,235	-0.01%
2018/12/21	3	35.80	74	35.54	36.30	-71	10,278	-0.69%
2018/12/20	48	35.25	64	35.21	34.80	-16	10,098	-0.16%
2018/12/19	3	35.07	10	35.30	35.10	-7	9,975	-0.07%
2018/12/18	2	35.95	0	0.00	36.30	2	9,811	0.02%
2018/12/17	18	37.99	20	36.98	37.35	-2	9,706	-0.02%
2018/12/14	4	36.55	1	36.90	37.20	3	9,423	0.03%
2018/12/13	10	38.19	3	38.30	37.75	7	9,117	0.08%
2018/12/12	11	40.16	8	40.07	39.65	3	8,849	0.03%
2018/12/11	7	38.81	34	39.39	40.00	-27	8,632	-0.31%
2018/12/10	14	36.38	24	37.78	36.40	-10	8,376	-0.12%
2018/12/07	7	34.00	8	35.73	35.75	-1	8,035	-0.01%
2018/12/06	1	32.95	5	33.50	32.50	-4	7,826	-0.05%
2018/12/05	6	34.70	6	34.63	34.50	0	7,775	0.00%
2018/12/04	15	33.90	0	0.00	34.15	15	7,604	0.20%
2018/12/03	8	32.94	14	32.16	33.45	-6	7,323	-0.08%
2018/11/30	6	30.72	1	30.80	30.45	5	7,115	0.07%
2018/11/29	13	30.57	16	31.81	30.00	-3	7,093	-0.04%
2018/11/27	4	30.20	0	0.00	30.20	4	6,545	0.06%
2018/11/26	3	30.65	3	30.02	30.00	0	6,477	0.00%
2018/11/21	1	30.05	1	30.20	30.15	0	6,279	0.00%
2018/11/20	0	0.00	1	30.30	30.15	-1	6,230	-0.02%
2018/11/19	2	30.68	2	30.78	31.00	0	6,184	0.00%
2018/11/16	1	31.90	1	31.85	32.00	0	6,094	0.00%
2018/11/15	1	32.60	0	0.00	32.60	1	6,026	0.02%
2018/11/13	2	30.55	2	31.15	31.10	0	5,631	0.00%
2018/11/09	10	28.93	10	28.90	29.30	0	5,449	0.00%
2018/11/05	0	0.00	1	26.90	28.05	-1	5,299	-0.02%
2018/10/25	1	26.15	0	0.00	26.00	1	5,151	0.02%
2018/10/24	10	26.68	10	26.80	26.95	0	5,109	0.00%
2018/10/19	5	24.05	5	24.00	24.50	0	4,910	0.00%
2018/10/17	3	24.37	3	24.55	24.35	0	4,821	0.00%
2018/10/16	2	24.85	2	24.80	24.75	0	4,770	0.00%
2018/10/08	1	26.95	0	0.00	26.80	1	4,491	0.02%
2018/10/05	0	0.00	1	28.80	28.80	-1	4,394	-0.02%
2018/10/04	1	30.80	1	30.30	29.70	0	4,309	0.00%
2018/10/01	0	0.00	1	30.10	30.10	-1	4,069	-0.02%
2018/09/28	1	29.95	0	0.00	30.05	1	4,025	0.02%
2018/09/27	11	29.10	0	0.00	29.40	11	3,937	0.28%
2018/09/26	0	0.00	1	31.10	29.90	-1	3,854	-0.03%
2018/09/19	0	0.00	1	33.20	32.90	-1	3,554	-0.03%
2018/09/17	0	0.00	1	35.25	34.30	-1	3,421	-0.03%
2018/09/14	9	33.48	6	33.67	34.00	3	3,060	0.10%
2018/09/13	3	32.85	3	33.58	32.60	0	2,683	0.00%
2018/09/12	0	0.00	10	31.00	31.15	-10	2,380	-0.42%
2018/09/11	0	0.00	2	32.10	31.30	-2	2,317	-0.09%
2018/09/10	1	31.25	0	0.00	31.35	1	2,210	0.05%
2018/09/07	0	0.00	95	30.64	30.80	-95	2,110	-4.50%
2018/09/06	4	32.09	4	31.56	31.00	0	2,012	0.00%
2018/09/05	1	32.50	2	30.98	32.50	-1	1,849	-0.05%
2018/09/04	2	29.93	1	29.40	30.00	1	1,631	0.06%
2018/09/03	2	30.15	1	30.50	28.60	1	1,556	0.06%
2018/08/30	0	0.00	2	28.93	28.80	-2	1,455	-0.14%
2018/08/29	0	0.00	1	28.90	28.80	-1	1,457	-0.07%
2018/08/27	10	29.75	1	29.65	29.60	9	1,512	0.59%
2018/08/23	3	29.27	80	28.54	29.65	-77	1,495	-5.15%
2018/08/22	0	0.00	20	28.75	28.25	-20	1,478	-1.35%
2018/08/20	101	28.58	0	0.00	27.90	101	1,467	6.88%	大買/鉅額交易
2018/08/17	2	30.05	1	29.30	29.30	1	1,438	0.07%
2018/08/15	0	0.00	1	30.00	30.20	-1	1,407	-0.07%
2018/08/14	2	29.43	1	29.50	29.80	1	1,355	0.07%
2018/08/10	2	28.83	0	0.00	28.85	2	1,263	0.16%
2018/08/07	1	27.15	0	0.00	27.45	1	1,091	0.09%
2018/08/06	0	0.00	3	27.10	26.90	-3	1,111	-0.27%
2018/08/01	42	27.41	0	0.00	27.10	42	1,144	3.67%
2018/07/13	50	27.20	0	0.00	27.20	50	1,299	3.85%
2018/07/03	0	0.00	1	27.00	26.65	-1	1,469	-0.07%
2018/06/27	1	28.70	0	0.00	29.00	1	1,600	0.06%
2018/04/23	0	0.00	1	29.00	28.20	-1	3,854	-0.03%
2018/04/19	1	30.05	1	29.95	30.00	0	3,875	0.00%
2018/04/10	0	0.00	3	31.53	31.50	-3	3,835	-0.08%
2018/04/09	2	31.10	3	31.25	31.15	-1	3,837	-0.03%
2018/04/02	1	33.15	0	0.00	32.80	1	3,795	0.03%
2018/03/30	2	34.45	2	34.25	33.70	0	3,724	0.00%
2018/03/29	2	34.05	41	34.34	35.70	-39	3,609	-1.08%
2018/03/28	0	0.00	1	32.80	32.60	-1	3,441	-0.03%
2018/03/27	8	32.38	4	33.00	32.70	4	3,386	0.12%
2018/03/21	1	32.40	2	32.28	32.35	-1	3,193	-0.03%
2018/03/20	1	31.70	0	0.00	31.70	1	3,160	0.03%
2018/03/16	1	31.50	5	31.50	31.50	-4	3,056	-0.13%
2018/03/14	1	32.50	0	0.00	33.00	1	2,939	0.03%
2018/03/13	16	33.93	1	34.10	33.90	15	2,857	0.52%
2018/03/12	8	33.10	2	32.03	34.50	6	2,799	0.21%
2018/03/09	29	34.42	9	34.32	34.40	20	2,570	0.78%
2018/03/08	7	33.70	12	33.58	34.30	-5	2,367	-0.21%
2018/03/07	1	33.20	1	32.40	31.90	0	2,037	0.00%
2018/03/06	1	32.80	0	0.00	33.20	1	1,914	0.05%
2018/03/05	0	0.00	17	31.71	32.65	-17	1,688	-1.01%
2018/03/01	15	29.50	0	0.00	30.40	15	1,289	1.16%
2018/02/06	0	0.00	1	26.30	25.40	-1	1,152	-0.09%
2018/02/01	0	0.00	2	26.28	26.80	-2	1,173	-0.17%
2018/01/31	0	0.00	30	26.25	26.20	-30	1,257	-2.39%
2018/01/24	0	0.00	3	25.98	26.00	-3	1,317	-0.23%
2018/01/23	0	0.00	1	26.40	26.10	-1	1,326	-0.08%
2018/01/22	10	26.50	0	0.00	26.40	10	1,342	0.74%
2018/01/19	5	26.60	0	0.00	26.40	5	1,446	0.35%
2018/01/17	0	0.00	1	27.00	27.05	-1	1,779	-0.06%
2018/01/12	16	27.90	10	27.13	27.65	6	1,710	0.35%
2018/01/11	0	0.00	10	26.30	26.55	-10	1,627	-0.61%
2018/01/03	10	27.00	0	0.00	26.90	10	1,579	0.63%
2018/01/02	5	26.95	0	0.00	27.25	5	1,559	0.32%