南電 (8046)-台新-松江券商分點個股進出

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
171.5
漲跌
▼7.5
漲幅
-4.19%
成交量
6,159張
產業
上市電子零組件類股
1403人加入追蹤

立即追蹤
本地時間:13:30(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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.1	181.00	0	0.00	179.00	0.1	2,557	0.00%
2024/04/17	6	181.50	6	182.50	181.50	0	2,527	0.00%
2024/04/16	0.1	185.85	0.2	184.00	185.00	-0.1	2,493	0.00%
2024/04/15	0	191.50	0	0.00	190.50	0	2,500	0.00%
2024/04/12	6	199.00	6	199.50	199.00	0	2,528	0.00%
2024/04/11	0	0.00	2	201.00	199.50	-2	2,601	-0.08%
2024/04/10	0.1	206.00	0	0.00	203.00	0.1	2,740	0.00%
2024/04/08	10	206.10	9	206.00	206.50	1	2,794	0.04%
2024/04/03	0	210.00	1	209.00	209.00	-1	2,805	-0.03%
2024/04/02	4	208.00	4	209.00	208.00	0	2,809	0.00%
2024/03/28	0	199.50	3	198.50	198.00	-3	2,778	-0.11%
2024/03/26	0	205.00	1	208.50	204.00	-1	2,872	-0.03%
2024/03/25	0	209.00	0	0.00	208.50	0	2,937	0.00%
2024/03/21	0.1	213.43	0	0.00	212.00	0.1	3,036	0.00%
2024/03/20	1	212.50	0	0.00	212.50	1	3,096	0.03%
2024/03/19	0	0.00	1	211.50	211.50	-1	3,104	-0.03%
2024/03/18	0	0.00	1.5	208.67	211.00	-1.5	3,115	-0.05%
2024/03/15	0	0.00	1	202.00	202.00	-1	3,110	-0.03%
2024/03/13	0.1	204.00	0	0.00	203.00	0.1	3,126	0.00%
2024/03/12	0	209.00	0	0.00	209.00	0	3,128	0.00%
2024/03/08	3	204.50	4	205.38	206.50	-1	3,322	-0.03%
2024/03/07	0	204.50	12.3	204.04	203.50	-12.3	3,378	-0.36%
2024/03/06	5	205.90	0	206.50	206.00	5	3,388	0.15%
2024/03/05	0.4	211.38	0	0.00	210.00	0.4	3,400	0.01%
2024/03/04	0.2	209.83	0	0.00	209.00	0.2	3,442	0.00%
2024/03/01	0.1	211.00	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	1	208.00	0	0.00	211.50	1	3,458	0.03%
2024/02/27	15.1	216.28	7	214.86	210.50	8.1	3,424	0.24%
2024/02/26	0	0.00	1	221.00	221.00	-1	3,357	-0.03%
2024/02/23	4	222.62	0	0.00	221.50	4	3,390	0.12%
2024/02/22	3	225.33	21	225.02	225.00	-18	3,425	-0.53%
2024/02/21	0	229.00	0	0.00	228.00	0	3,411	0.00%
2024/02/19	1.1	231.95	1.4	230.50	230.50	-0.4	3,454	-0.01%
2024/02/16	1	228.00	2	225.50	228.00	-1	3,462	-0.03%
2024/02/15	3	224.50	3	221.17	224.50	0	3,465	0.00%
2024/02/05	2.1	224.79	1	226.00	225.50	1.1	3,451	0.03%
2024/01/31	0	0.00	1	227.50	227.00	-1	3,579	-0.03%
2024/01/30	0	0.00	1.1	229.53	227.00	-1.1	3,603	-0.03%
2024/01/29	1.1	227.05	1	226.50	228.00	0.1	3,628	0.00%
2024/01/26	1	224.00	1	224.00	225.00	0	3,738	0.00%
2024/01/25	5	224.60	4	225.00	224.50	1	3,778	0.03%
2024/01/24	1	225.50	1	226.50	225.50	0	3,781	0.00%
2024/01/23	0	0.00	1	226.50	227.50	-1	3,825	-0.03%
2024/01/22	1	225.00	0	0.00	225.00	1	3,827	0.03%
2024/01/19	7	221.50	8	220.75	221.50	-1	3,865	-0.03%
2024/01/18	2.1	216.66	2	218.00	216.50	0.1	3,906	0.00%
2024/01/17	0	220.00	1	218.50	218.50	-1	3,917	-0.03%
2024/01/16	4.1	222.51	0	0.00	223.50	4.1	3,903	0.11%
2024/01/15	2.6	225.33	0	0.00	224.00	2.6	3,890	0.07%
2024/01/10	0.2	225.50	16	225.19	225.50	-15.9	3,980	-0.40%
2024/01/09	1.1	226.55	1	228.50	226.00	0.1	3,991	0.00%
2024/01/08	9.4	224.75	8	226.44	224.50	1.4	3,978	0.04%
2024/01/05	0.4	230.00	1	228.00	227.00	-0.6	3,914	-0.01%
2024/01/04	27.5	231.99	8	232.56	231.00	19.5	3,860	0.51%
2024/01/03	0	245.00	0	0.00	243.00	0	3,772	0.00%
2024/01/02	5	250.00	7	250.57	250.00	-2	3,822	-0.05%
2023/12/29	0.1	249.50	0	250.00	251.50	0.1	3,818	0.00%
2023/12/28	0	249.50	0	0.00	248.00	0	3,827	0.00%
2023/12/26	1	248.00	0	0.00	247.50	1	3,883	0.03%
2023/12/25	1	245.00	1	243.50	246.00	0	3,936	0.00%
2023/12/22	2	243.75	0	0.00	241.50	2	3,974	0.05%
2023/12/20	1	246.00	1.1	247.07	245.50	-0.1	3,964	0.00%
2023/12/19	2	244.50	2	246.50	244.50	0	3,977	0.00%
2023/12/18	1	248.50	0.2	248.50	251.50	0.8	3,974	0.02%
2023/12/15	1	252.50	2	253.75	252.50	-1	4,052	-0.02%
2023/12/13	0	248.50	0	0.00	250.00	0	4,157	0.00%
2023/12/12	0	250.00	0	0.00	248.00	0	4,381	0.00%
2023/12/11	1	254.00	1	252.00	252.50	0	4,415	0.00%
2023/12/07	1.1	248.23	0	0.00	247.00	1.1	4,529	0.02%
2023/12/06	5	249.00	12	250.38	249.00	-7	4,527	-0.15%
2023/12/05	1	255.00	0	0.00	252.50	1	4,476	0.02%
2023/12/04	11	248.27	11	242.73	250.50	0	4,364	0.00%
2023/12/01	1	248.00	2	246.50	249.50	-1	4,269	-0.02%
2023/11/30	4	248.13	1	249.00	248.00	3	4,251	0.07%
2023/11/29	0	0.00	1.6	248.13	251.00	-1.6	4,252	-0.04%
2023/11/27	1	239.00	0	0.00	239.00	1	4,170	0.02%
2023/11/24	0.1	238.50	2	239.00	238.00	-1.9	4,195	-0.05%
2023/11/22	11	238.14	8	238.56	237.00	3	4,265	0.07%
2023/11/21	4	242.38	0	0.00	242.50	4	4,264	0.09%
2023/11/20	1	238.50	0	0.00	239.00	1	4,280	0.02%
2023/11/16	1	238.50	1	235.50	238.50	0	4,271	0.00%
2023/11/15	7	235.29	8.1	235.51	235.50	-1.1	4,240	-0.03%
2023/11/14	0.1	232.00	40	232.06	230.50	-39.9	4,201	-0.95%
2023/11/13	0	0.00	2	231.00	230.50	-2	4,221	-0.05%
2023/11/10	2	226.50	0	0.00	228.00	2	4,226	0.05%
2023/11/09	23	228.41	3	228.17	227.50	20	4,200	0.48%
2023/11/08	25	231.00	7	231.00	231.00	18	4,201	0.43%
2023/11/07	8	232.50	8	232.44	232.50	0	4,181	0.00%
2023/11/03	7	233.00	6	233.58	232.50	1	4,199	0.02%
2023/11/02	8	243.00	7	242.86	243.00	1	4,130	0.02%
2023/11/01	1	240.00	0	0.00	240.00	1	4,126	0.02%
2023/10/31	1	233.50	1	236.50	236.00	0	4,181	0.00%
2023/10/30	0	233.00	0	0.00	232.00	0	4,263	0.00%
2023/10/27	8	233.38	8	232.31	233.50	0	4,309	0.00%
2023/10/26	11.5	229.13	60	229.93	229.00	-48.5	4,322	-1.12%
2023/10/24	12	238.50	37	235.14	238.00	-25	4,327	-0.58%
2023/10/20	5	239.30	5	237.70	239.50	0	4,398	0.00%
2023/10/18	10	250.50	10	250.95	250.50	0	4,439	0.00%
2023/10/16	1	253.00	2	252.75	253.00	-1	4,580	-0.02%
2023/10/12	0	260.00	0	0.00	256.50	0	4,835	0.00%
2023/10/06	8	252.32	226	255.67	251.50	-218	5,040	-4.32%	大賣/鉅額交易
2023/10/05	49	261.41	8	261.38	260.50	41	5,050	0.81%
2023/10/04	25.1	261.50	1	257.50	264.00	24.1	5,058	0.48%
2023/10/03	8.1	262.21	7	266.14	262.00	1.1	5,070	0.02%
2023/10/02	2	267.50	1	272.00	267.50	1	5,179	0.02%
2023/09/28	53	269.66	7.1	268.04	266.50	45.9	5,182	0.89%
2023/09/27	5.1	262.00	0	0.00	265.00	5.1	5,166	0.10%
2023/09/26	8	263.19	8	264.75	263.00	0	5,193	0.00%
2023/09/25	8.7	268.80	7	266.07	269.00	1.7	5,186	0.03%
2023/09/22	29.2	259.17	3	264.68	267.00	26.2	5,138	0.51%
2023/09/21	33	262.05	7	261.93	263.50	26	5,088	0.51%
2023/09/20	29	262.26	4	264.38	260.50	25	5,100	0.49%
2023/09/19	0	0.00	0.5	275.00	271.00	-0.5	5,047	-0.01%
2023/09/18	50	274.50	0.1	270.00	272.50	49.9	4,983	1.00%
2023/09/15	56	268.08	8.2	268.67	272.00	47.8	4,889	0.98%
2023/09/14	8	258.94	8	258.44	259.00	0	4,683	0.00%
2023/09/13	0.2	258.00	1	260.01	257.50	-0.8	4,665	-0.02%
2023/09/12	0	0.00	0.2	257.75	260.50	-0.2	4,689	0.00%
2023/09/11	0	251.00	0	0.00	251.00	0	4,724	0.00%
2023/09/08	12	250.13	12	246.29	249.00	0	4,791	0.00%
2023/09/07	0	248.50	0	0.00	250.00	0	4,860	0.00%
2023/09/06	8	248.88	8	248.25	249.00	0	4,890	0.00%
2023/09/05	0	249.50	0.2	248.00	248.00	-0.2	4,945	0.00%
2023/09/04	7	246.43	10.2	243.14	250.00	-3.2	5,054	-0.06%
2023/09/01	0	0.00	0.1	242.02	243.00	-0.1	5,138	0.00%
2023/08/30	6	242.92	6	243.17	243.00	0	5,299	0.00%
2023/08/29	1	241.00	1	244.00	244.00	0	5,405	0.00%
2023/08/25	0	233.00	0	0.00	231.00	0	5,489	0.00%
2023/08/24	1	235.00	0	0.00	239.50	1	5,579	0.02%
2023/08/22	5	231.80	5	228.40	229.50	0	5,872	0.00%
2023/08/21	8	227.94	8.2	228.04	228.00	-0.2	6,151	0.00%
2023/08/18	6	230.83	6	233.75	231.00	0	6,247	0.00%
2023/08/17	10	235.45	10	231.85	236.50	0	6,326	0.00%
2023/08/16	0	238.00	0	0.00	236.00	0	6,441	0.00%
2023/08/15	1	236.50	3	235.33	236.50	-2	6,553	-0.03%
2023/08/14	15	231.80	14	231.75	232.00	1	6,639	0.02%
2023/08/11	5	238.10	6	240.75	238.50	-1	6,726	-0.01%
2023/08/10	8.1	239.73	4	241.13	238.50	4.1	6,828	0.06%
2023/08/09	8	247.25	9	247.22	247.00	-1	6,830	-0.01%
2023/08/08	16	245.31	12	245.38	245.00	4	6,867	0.06%
2023/08/07	9	250.61	8.3	250.99	250.50	0.7	6,877	0.01%
2023/08/04	4.1	248.77	13	253.38	252.50	-9	6,923	-0.13%
2023/08/02	9.1	250.39	16	255.69	251.50	-7	7,040	-0.10%
2023/08/01	11	249.45	15	254.07	249.50	-4	7,091	-0.06%
2023/07/31	15.1	250.49	7	251.71	248.00	8.1	7,135	0.11%
2023/07/28	2	250.75	2	253.50	254.50	0	7,229	0.00%
2023/07/27	21	250.26	9	250.28	250.00	12	7,271	0.17%
2023/07/26	6	254.50	6	257.25	254.50	0	7,344	0.00%
2023/07/25	1	263.50	0	0.00	258.00	1	7,480	0.01%
2023/07/24	6	261.59	7	261.79	261.50	-1	7,518	-0.01%
2023/07/21	9.1	258.30	5.1	258.44	258.00	4	7,599	0.05%
2023/07/20	6	267.33	5.4	268.67	267.00	0.6	7,689	0.01%
2023/07/19	5	267.30	6.1	272.56	266.50	-1	7,723	-0.01%
2023/07/18	19.8	273.43	23.2	269.85	275.50	-3.4	7,678	-0.04%
2023/07/17	0.2	263.00	1	264.00	262.50	-0.8	7,491	-0.01%
2023/07/14	7	268.21	11	267.36	266.00	-4	7,540	-0.05%
2023/07/13	3	269.33	6	267.83	264.50	-3	7,468	-0.04%
2023/07/12	6.1	252.08	6	248.58	254.50	0.1	7,352	0.00%
2023/07/11	1	245.00	4	246.50	247.00	-3	7,336	-0.04%
2023/07/10	5.1	243.92	3	244.00	243.50	2.1	7,441	0.03%
2023/07/07	19.1	247.27	15	248.10	246.50	4.1	7,447	0.05%
2023/07/06	3.1	255.91	0	0.00	255.50	3.1	7,352	0.04%
2023/07/05	6.1	262.80	5	263.70	261.50	1.1	7,356	0.01%
2023/07/04	3	262.67	3	262.17	262.00	0	7,334	0.00%
2023/07/03	3	265.00	4.1	268.30	270.00	-1.1	7,384	-0.01%
2023/06/30	2.1	262.48	0	0.00	264.00	2.1	7,531	0.03%
2023/06/29	1.1	263.50	0	0.00	262.50	1.1	7,637	0.01%
2023/06/28	1	262.00	1	266.50	262.00	0	7,679	0.00%
2023/06/27	8	268.56	6	271.42	268.50	2	7,779	0.03%
2023/06/26	0.1	276.50	4	276.50	275.00	-4	7,818	-0.05%
2023/06/21	8	278.63	24	279.04	278.00	-16	8,025	-0.20%
2023/06/20	7	281.29	5	278.00	281.50	2	8,127	0.02%
2023/06/19	4	278.00	4.1	277.55	278.00	-0.1	8,249	0.00%
2023/06/16	2	279.75	0	0.00	279.50	2	8,322	0.02%
2023/06/15	6.2	281.94	17.2	282.73	281.00	-11	8,296	-0.13%
2023/06/14	1.2	294.00	1.1	295.39	293.50	0.1	8,249	0.00%
2023/06/13	0	290.50	2.1	288.57	293.00	-2	8,253	-0.02%
2023/06/12	0.1	285.00	0	0.00	286.00	0.1	8,243	0.00%
2023/06/09	0	0.00	5	283.50	284.50	-5	8,308	-0.06%
2023/06/08	10	282.65	5	281.70	282.00	5	8,401	0.06%
2023/06/07	15	292.30	7	292.86	290.00	8	8,463	0.09%
2023/06/06	21.1	298.07	10	298.30	296.50	11.1	8,514	0.13%
2023/06/05	1.3	305.65	1.1	305.09	305.00	0.2	8,504	0.00%
2023/06/02	3.1	302.98	21	305.36	308.00	-17.9	8,495	-0.21%
2023/06/01	12.2	298.99	4	299.25	298.50	8.2	8,464	0.10%
2023/05/31	1.1	295.91	1	299.50	303.00	0.1	8,667	0.00%
2023/05/30	7.3	294.40	4	295.88	294.00	3.3	8,725	0.04%
2023/05/29	5	303.00	8	305.26	302.50	-3	8,686	-0.03%
2023/05/26	9.1	303.23	6	304.75	303.00	3.1	8,597	0.04%
2023/05/25	12	302.79	40	299.18	302.50	-28	8,464	-0.33%
2023/05/24	6	290.92	8	287.25	292.00	-2	8,223	-0.02%
2023/05/23	10	284.50	49	285.00	289.00	-39	8,138	-0.48%
2023/05/22	17	285.32	66	283.48	281.50	-49	8,079	-0.61%
2023/05/19	125	292.12	6	290.33	293.00	119	7,965	1.49%	大買/鉅額交易
2023/05/18	11	286.27	40.1	285.45	285.50	-29.1	7,929	-0.37%
2023/05/17	27	289.93	31	287.32	286.50	-4	7,927	-0.05%
2023/05/16	2	290.75	3	288.84	288.50	-1	7,854	-0.01%
2023/05/15	4	281.25	4	284.50	281.00	0	7,773	0.00%
2023/05/12	36	285.74	2	286.47	287.00	34	7,789	0.44%
2023/05/11	7	278.86	39	282.82	278.00	-32	7,758	-0.41%
2023/05/10	12	283.17	10	282.60	282.50	2	7,761	0.03%
2023/05/09	41	287.07	11.1	282.60	287.50	30	7,767	0.39%
2023/05/08	4	281.13	6.5	282.97	281.00	-2.5	7,773	-0.03%
2023/05/05	3.5	276.14	4	277.25	277.50	-0.5	7,758	-0.01%
2023/05/04	11	268.05	11	269.32	272.50	0	7,857	0.00%
2023/05/03	1	278.00	1	277.50	276.00	0	7,900	0.00%
2023/05/02	0	0.00	1.1	279.50	277.50	-1.1	7,915	-0.01%
2023/04/28	2	275.75	2.1	275.67	274.50	-0.1	7,942	0.00%
2023/04/27	1	267.50	0	0.00	266.50	1	7,815	0.01%
2023/04/26	2	263.75	5	264.30	269.00	-3	7,812	-0.04%
2023/04/25	17	260.71	14	268.11	258.00	3	7,838	0.04%
2023/04/24	2	261.25	10	263.80	268.50	-8	7,743	-0.10%
2023/04/21	5	260.60	7.1	260.15	260.00	-2.1	7,734	-0.03%
2023/04/20	2.1	255.75	1	258.00	255.00	1.1	7,732	0.01%
2023/04/19	8.1	257.50	4	255.13	254.00	4.1	7,858	0.05%
2023/04/18	6.1	262.91	4	262.25	263.00	2.1	7,907	0.03%
2023/04/17	3	261.50	0	0.00	264.50	3	8,079	0.04%
2023/04/14	10.1	261.91	8	262.69	263.00	2.1	8,253	0.02%
2023/04/13	9.1	266.73	2	266.50	264.00	7.1	8,265	0.09%
2023/04/12	0.1	273.00	3	274.50	274.50	-3	8,201	-0.04%
2023/04/11	0.1	276.98	0	0.00	274.00	0.1	8,246	0.00%
2023/04/10	0.7	274.50	2	276.00	275.50	-1.3	8,270	-0.02%
2023/04/07	2	274.50	3	274.33	274.00	-1	8,272	-0.01%
2023/04/06	2.1	273.79	1	276.50	274.50	1.1	8,283	0.01%
2023/03/31	15	283.20	47.1	285.55	283.00	-32.1	8,310	-0.39%
2023/03/30	37.1	280.44	2	279.25	281.00	35.1	8,315	0.42%
2023/03/29	3	273.33	3	273.50	272.00	0	8,478	0.00%
2023/03/28	11	273.50	12	277.08	273.50	-1	8,836	-0.01%
2023/03/27	2.1	284.72	6	283.08	285.50	-3.9	8,862	-0.04%
2023/03/24	14	287.18	12.1	287.28	286.50	2	9,014	0.02%
2023/03/23	1.1	276.86	1	279.00	280.50	0.1	8,871	0.00%
2023/03/22	12	275.71	14.2	276.82	275.50	-2.2	8,921	-0.02%
2023/03/21	3.1	269.97	8.1	267.13	269.00	-5	8,944	-0.06%
2023/03/20	0	0.00	1.5	263.07	262.50	-1.5	8,933	-0.02%
2023/03/17	4.4	262.07	2	261.00	261.00	2.4	9,094	0.03%
2023/03/16	5	259.00	50	259.05	259.00	-45	9,229	-0.49%
2023/03/15	58.2	263.44	1	260.50	259.50	57.2	9,580	0.60%
2023/03/14	12	260.42	11	259.82	260.00	1	9,712	0.01%
2023/03/13	2	261.75	2	264.00	266.00	0	9,889	0.00%
2023/03/10	10	262.30	15.2	263.24	260.00	-5.2	9,931	-0.05%
2023/03/09	6.2	267.98	6	264.75	266.50	0.2	10,174	0.00%
2023/03/08	5	260.50	3	261.00	263.00	2	10,063	0.02%
2023/03/07	6	257.92	0	0.00	258.50	6	10,084	0.06%
2023/03/06	4	261.13	5	260.70	261.00	-1	10,128	-0.01%
2023/03/03	14	258.25	15.1	260.77	259.00	-1.1	10,261	-0.01%
2023/03/02	5	245.40	2.2	250.31	250.50	2.9	10,165	0.03%
2023/03/01	13.1	233.04	6.1	237.28	240.50	7	10,116	0.07%
2023/02/24	10.1	235.77	7	237.50	235.00	3.1	10,158	0.03%
2023/02/22	12	240.13	11	240.91	240.00	1	10,408	0.01%
2023/02/21	1.1	247.50	4	246.25	247.00	-2.9	10,602	-0.03%
2023/02/17	0	0.00	0.1	244.50	245.50	-0.1	11,153	0.00%
2023/02/16	5	246.80	6	245.42	247.50	-1	11,793	-0.01%
2023/02/15	6	237.83	6.1	236.76	244.00	-0.1	11,900	0.00%
2023/02/14	9	237.61	11	238.14	238.50	-2	11,952	-0.02%
2023/02/13	7	234.64	23	235.89	233.00	-16	12,322	-0.13%
2023/02/10	13.1	238.02	18	237.44	237.00	-4.9	12,572	-0.04%
2023/02/09	2	242.00	1	243.00	243.00	1	12,694	0.01%
2023/02/08	3	244.00	13.1	244.89	244.00	-10.1	12,976	-0.08%
2023/02/07	10	242.90	1	242.50	244.00	9	13,058	0.07%
2023/02/06	19.1	242.00	44.8	241.15	239.00	-25.6	13,207	-0.19%
2023/02/03	25.3	258.90	6.5	260.27	255.00	18.9	13,161	0.14%
2023/02/02	13	260.92	27.4	260.33	264.50	-14.4	13,207	-0.11%
2023/02/01	50	255.80	18.1	253.71	255.50	31.9	13,225	0.24%
2023/01/31	18	245.44	7.1	243.47	243.00	10.9	13,197	0.08%
2023/01/30	1	240.50	4	243.38	246.00	-3	13,404	-0.02%
2023/01/17	1	230.50	2	234.50	234.50	-1	13,495	-0.01%
2023/01/16	3	231.50	3	233.67	233.00	0	13,839	0.00%
2023/01/13	16.2	231.05	16	235.13	230.00	0.2	14,000	0.00%
2023/01/12	9	232.89	5	234.00	232.00	4	14,152	0.03%
2023/01/11	11	235.59	6	235.33	234.00	5	14,447	0.03%
2023/01/10	3.2	233.39	3	234.00	236.50	0.2	14,660	0.00%
2023/01/09	5	235.10	15.1	233.68	236.00	-10.1	14,843	-0.07%
2023/01/06	4	223.75	10	223.45	227.50	-6	14,819	-0.04%
2023/01/05	16.1	220.34	12	221.88	219.50	4.1	14,815	0.03%
2023/01/04	12.1	226.03	6	227.92	223.00	6.1	14,728	0.04%
2023/01/03	1	226.50	4	229.75	233.00	-3	14,662	-0.02%
2022/12/30	15	228.77	11	230.05	227.00	4	14,732	0.03%
2022/12/29	4	230.00	3	231.33	231.00	1	14,768	0.01%
2022/12/28	17	232.44	12.3	235.77	231.50	4.7	14,913	0.03%
2022/12/27	6	238.50	14	238.68	238.00	-8	15,074	-0.05%
2022/12/26	20	237.53	9	237.56	237.00	11	15,149	0.07%
2022/12/23	36	238.68	41.1	240.23	242.00	-5.1	15,276	-0.03%
2022/12/22	29	238.43	51	240.07	243.00	-22	15,283	-0.14%
2022/12/21	46.1	236.25	44	239.56	237.00	2.1	15,279	0.01%
2022/12/20	40.2	240.29	16	243.44	241.50	24.2	15,189	0.16%
2022/12/19	5.1	258.28	5	258.00	257.00	0.1	14,930	0.00%
2022/12/16	7	260.79	7	262.21	260.00	0	14,855	0.00%
2022/12/15	2	273.00	2	272.50	274.00	0	14,757	0.00%
2022/12/14	5	273.80	0.2	275.00	274.00	4.8	14,743	0.03%
2022/12/13	9.2	270.70	10	280.80	270.00	-0.8	14,790	-0.01%
2022/12/12	3.1	279.68	2	279.25	281.00	1.1	14,675	0.01%
2022/12/09	15.1	282.16	15	288.87	281.50	0.1	14,751	0.00%
2022/12/08	11.1	281.37	25	285.32	287.00	-13.9	14,641	-0.09%
2022/12/07	11	283.73	27.1	289.89	278.50	-16.1	14,622	-0.11%
2022/12/06	4	304.00	8	310.25	304.50	-4	14,293	-0.03%
2022/12/05	6	309.59	91	305.49	310.50	-85	14,155	-0.60%
2022/12/02	72	293.21	1	286.07	295.50	71	13,957	0.51%
2022/12/01	44	286.74	51.3	287.98	286.50	-7.3	13,977	-0.05%
2022/11/30	48	270.51	0	0.00	269.50	48	13,656	0.35%
2022/11/29	3	267.67	4	267.50	267.00	-1	13,768	-0.01%
2022/11/28	6	270.50	6	272.17	273.00	0	13,889	0.00%
2022/11/25	10	274.20	7	272.50	271.00	3	14,066	0.02%
2022/11/24	15	264.37	15	264.77	270.00	0	13,891	0.00%
2022/11/23	9	259.61	10	260.60	259.00	-1	13,814	-0.01%
2022/11/22	11	261.68	21	261.07	262.00	-10	13,857	-0.07%
2022/11/21	17	261.35	5	262.00	261.00	12	13,867	0.09%
2022/11/18	12	259.59	13	263.85	258.00	-1	13,855	-0.01%
2022/11/17	17	268.00	55	269.84	267.50	-38	13,777	-0.28%
2022/11/16	41	267.89	4	271.50	272.50	37	13,810	0.27%
2022/11/15	11	269.14	9	263.84	270.50	2	13,909	0.01%
2022/11/14	28	258.80	34	259.88	263.00	-6	13,834	-0.04%
2022/11/11	0	0.00	43.5	256.50	256.50	-43.5	13,368	-0.33%
2022/11/10	9	231.89	12	232.88	233.50	-3	13,309	-0.02%
2022/11/09	62	231.59	24	229.92	234.50	38	13,340	0.28%
2022/11/08	2	221.50	4	221.74	219.00	-2	13,260	-0.02%
2022/11/07	3	216.17	3	217.33	214.50	0	13,156	0.00%
2022/11/04	15	213.30	9	215.50	217.00	6	13,147	0.05%
2022/11/03	4	215.25	45	213.70	217.00	-41	12,958	-0.32%
2022/11/02	47	211.68	43.2	210.72	217.50	3.9	12,985	0.03%
2022/11/01	43	208.53	9	209.39	208.50	34	12,849	0.26%
2022/10/31	7	211.79	42.1	211.40	211.50	-35.1	12,874	-0.27%
2022/10/28	10	207.20	11	207.64	208.50	-1	12,879	-0.01%
2022/10/27	36	204.74	35	203.59	207.00	1	12,750	0.01%
2022/10/26	27.1	200.07	73	206.01	199.50	-46	12,741	-0.36%
2022/10/25	48	208.07	9	208.83	207.00	39	12,665	0.31%
2022/10/24	50	208.14	19.1	207.74	207.50	30.9	12,654	0.24%
2022/10/21	18.1	197.63	16	199.31	195.00	2.1	12,710	0.02%
2022/10/20	13	197.15	27	198.07	199.50	-14	12,735	-0.11%
2022/10/19	26.1	205.22	38	206.75	205.00	-11.9	12,665	-0.09%
2022/10/18	45	197.90	44	200.30	201.00	1	12,497	0.01%
2022/10/17	48.2	191.23	38	191.71	195.00	10.2	12,474	0.08%
2022/10/14	2	194.00	6.1	194.48	195.50	-4.1	12,509	-0.03%
2022/10/13	18	182.50	8.1	180.88	178.00	9.9	12,619	0.08%
2022/10/12	8	190.63	7	189.43	189.00	1	12,571	0.01%
2022/10/11	2	190.00	0	0.00	187.50	2	12,616	0.02%
2022/10/07	3	204.50	21	207.29	204.00	-18	12,604	-0.14%
2022/10/06	19	203.61	4	206.50	207.00	15	12,628	0.12%
2022/10/05	9	201.67	9	202.72	200.50	0	12,668	0.00%
2022/10/04	16	195.09	14	195.00	198.00	2	12,570	0.02%
2022/10/03	2	188.00	1.5	188.50	188.50	0.5	12,519	0.00%
2022/09/30	6	182.83	10	182.00	189.00	-4	12,630	-0.03%
2022/09/29	10	187.80	18	190.72	186.00	-8	12,684	-0.06%
2022/09/28	20	190.38	5	189.50	187.00	15	12,715	0.12%
2022/09/27	7	195.36	7.1	195.29	200.00	-0.1	12,759	0.00%
2022/09/26	12	194.68	9	198.00	193.00	3	12,737	0.02%
2022/09/23	2	206.50	2	205.00	205.00	0	12,722	0.00%
2022/09/22	12	207.54	5	208.00	207.00	7	12,698	0.06%
2022/09/21	8	216.50	13	217.27	216.00	-5	12,641	-0.04%
2022/09/20	21.1	219.26	28	217.07	220.50	-6.9	12,644	-0.05%
2022/09/19	1	222.50	3	223.17	222.00	-2	12,513	-0.02%
2022/09/16	9.1	221.87	7	223.29	221.50	2.1	12,492	0.02%
2022/09/15	7	228.29	8	231.13	228.00	-1	12,403	-0.01%
2022/09/14	6	229.17	4	228.63	229.50	2	12,408	0.02%
2022/09/13	2	240.27	2	244.25	240.00	0	12,285	0.00%
2022/09/12	3	247.02	2	247.25	246.50	1	12,262	0.01%
2022/09/08	0	244.93	0	0.00	242.00	0	12,336	0.00%
2022/09/07	18	240.04	6	242.17	242.00	12	12,397	0.10%
2022/09/06	6	251.09	5	251.70	250.50	1	12,319	0.01%
2022/09/05	2	247.50	14	248.43	247.50	-12	12,305	-0.10%
2022/09/02	6	243.67	4	246.38	243.00	2	12,206	0.02%
2022/09/01	5.3	249.75	7	245.36	244.50	-1.7	12,032	-0.01%
2022/08/31	0	265.00	5	269.30	270.50	-5	11,794	-0.04%
2022/08/30	12	267.25	3	266.50	267.50	9	11,767	0.08%
2022/08/29	2.2	261.24	3	264.67	266.50	-0.8	11,715	-0.01%
2022/08/26	11	280.28	11	282.91	278.00	0	11,605	0.00%
2022/08/25	1	274.54	0	0.00	276.00	1	11,562	0.01%
2022/08/24	7	271.64	16	269.63	270.00	-9	11,603	-0.08%
2022/08/23	6.2	279.80	8	277.88	274.00	-1.8	11,453	-0.02%
2022/08/22	6.1	298.19	3	297.86	288.00	3.1	11,245	0.03%
2022/08/19	6	291.85	8	291.06	295.00	-2	10,925	-0.02%
2022/08/18	12.1	276.65	11	275.64	281.50	1.1	10,763	0.01%
2022/08/17	13	278.65	9	278.83	278.00	4	10,705	0.04%
2022/08/16	7	280.43	9	279.56	277.00	-2	10,591	-0.02%
2022/08/15	14	277.86	15	278.76	282.00	-1	10,432	-0.01%
2022/08/12	2	259.50	11	260.18	261.50	-9	10,094	-0.09%
2022/08/11	5	254.60	3	254.00	254.00	2	9,930	0.02%
2022/08/10	4	249.25	4	250.75	245.50	0	9,778	0.00%
2022/08/09	1	246.50	1.1	249.27	249.00	-0.1	9,654	0.00%
2022/08/08	5	243.40	5	243.50	246.50	0	9,525	0.00%
2022/08/05	4	243.13	4	244.00	244.00	0	9,468	0.00%
2022/08/04	9	234.56	8	232.63	234.50	1	9,353	0.01%
2022/08/03	8	234.50	7	235.57	234.00	1	9,176	0.01%
2022/08/02	14	237.14	14	235.32	238.00	0	9,128	0.00%
2022/08/01	6	240.83	7	237.29	243.50	-1	8,992	-0.01%
2022/07/29	13	241.38	14.1	241.61	240.50	-1.1	8,840	-0.01%
2022/07/28	16.1	246.84	10	254.90	238.50	6.1	8,673	0.07%
2022/07/27	23	260.35	32	260.14	263.50	-9	8,248	-0.11%
2022/07/26	19	254.48	3	268.17	254.50	16	7,993	0.20%
2022/07/25	11	275.27	11.2	273.70	272.00	-0.2	7,811	0.00%
2022/07/22	13	282.15	14	284.64	278.50	-1	7,679	-0.01%
2022/07/21	15.2	278.33	13	277.85	282.00	2.2	7,498	0.03%
2022/07/20	14	266.82	16	266.88	266.50	-2	7,230	-0.03%
2022/07/19	6	254.67	7	254.71	253.00	-1	7,063	-0.01%
2022/07/18	16	255.03	16	260.41	259.00	0	7,012	0.00%
2022/07/15	8	247.25	19	251.26	253.50	-11	6,872	-0.16%
2022/07/14	10	240.40	20	244.10	247.00	-10	6,744	-0.15%
2022/07/13	27	242.74	8	248.25	242.00	19	6,583	0.29%
2022/07/12	14	239.36	5	239.00	238.50	9	6,465	0.14%
2022/07/11	6	251.92	6	252.67	248.50	0	6,373	0.00%
2022/07/08	20	257.08	31	254.82	262.00	-11	6,216	-0.18%
2022/07/07	3	247.17	2	245.75	251.50	1	5,992	0.02%
2022/07/06	14	242.64	3	245.33	243.00	11	5,833	0.19%
2022/07/05	5	246.60	6	245.25	247.00	-1	5,761	-0.02%
2022/07/04	5	246.30	5.5	250.05	244.00	-0.5	5,570	-0.01%
2022/07/01	2	244.01	3	259.17	244.00	-1	5,428	-0.02%
2022/06/30	10.1	261.71	3	264.83	260.50	7.1	5,294	0.13%
2022/06/29	4.1	275.24	3	277.17	273.50	1.1	5,213	0.02%
2022/06/28	0	293.50	0	0.00	289.50	0	5,134	0.00%
2022/06/27	1	303.50	2	302.75	312.50	-1	5,099	-0.02%
2022/06/24	5	289.70	8	288.63	284.50	-3	5,038	-0.06%
2022/06/23	15	287.07	17	290.62	286.50	-2	4,981	-0.04%
2022/06/22	15	296.93	10	301.20	294.00	5	4,931	0.10%
2022/06/21	3	309.67	13	306.77	314.00	-10	4,846	-0.21%
2022/06/20	9	306.28	7	310.57	299.00	2	4,812	0.04%
2022/06/17	14	316.29	13	317.22	316.00	1	4,736	0.02%
2022/06/16	22	324.77	29	324.36	316.00	-7	4,613	-0.15%
2022/06/15	7	331.43	3	331.67	329.50	4	4,489	0.09%
2022/06/14	10	342.45	10	341.90	343.00	0	4,421	0.00%
2022/06/13	5	346.80	6	346.01	345.00	-1	4,377	-0.02%
2022/06/10	6	362.43	3	363.49	365.00	3	4,379	0.07%
2022/06/09	3	371.50	5	374.00	372.00	-2	4,350	-0.05%
2022/06/08	4	367.38	2	372.50	365.00	2	4,333	0.05%
2022/06/07	4	366.88	4	366.88	367.50	0	4,335	0.00%
2022/06/06	2	375.25	0	0.00	373.00	2	4,331	0.05%
2022/06/02	3	366.83	3	370.67	372.00	0	4,373	0.00%
2022/06/01	18.1	373.77	11	378.59	371.00	7.1	4,385	0.16%
2022/05/30	11	390.09	3	392.83	395.00	8	4,324	0.18%
2022/05/26	3	368.00	2	376.75	368.00	1	4,372	0.02%
2022/05/25	1	367.00	1	379.00	381.00	0	4,314	0.00%
2022/05/24	3	381.34	2	390.25	380.00	1	4,219	0.02%
2022/05/20	5	403.30	2	403.00	401.50	3	4,207	0.07%
2022/05/19	1	405.00	1	403.00	407.50	0	4,241	0.00%
2022/05/18	10	413.50	2.1	412.73	414.00	8	4,263	0.19%
2022/05/17	0	0.00	1	407.50	407.50	-1	4,259	-0.02%
2022/05/16	5.1	410.59	4	405.13	401.00	1.1	4,301	0.03%
2022/05/13	1	390.50	5	392.70	398.00	-4	4,277	-0.09%
2022/05/12	3	387.33	1	388.50	381.00	2	4,265	0.05%
2022/05/11	2.1	397.95	2	395.50	391.00	0.1	4,229	0.00%
2022/05/09	2	397.50	3	402.50	395.00	-1	4,273	-0.02%
2022/05/06	4	399.76	19	397.71	401.50	-15	4,351	-0.34%
2022/05/05	36	418.03	18	418.44	418.00	18	4,332	0.42%
2022/05/04	2	406.00	2	401.75	398.50	0	4,312	0.00%
2022/05/03	0	399.50	0	0.00	399.50	0	4,350	0.00%
2022/04/29	3	405.67	2	407.25	404.00	1	4,417	0.02%
2022/04/28	3	398.01	2	396.75	395.00	1	4,424	0.02%
2022/04/27	2	403.25	3	404.83	409.00	-1	4,415	-0.02%
2022/04/26	0	0.00	0	411.00	406.00	0	4,382	0.00%
2022/04/25	1.3	405.46	1	406.00	406.50	0.3	4,401	0.01%
2022/04/22	2.1	436.91	0	0.00	434.50	2.1	4,379	0.05%
2022/04/21	0	463.00	0	0.00	462.50	0	4,380	0.00%
2022/04/15	1	440.01	1	450.50	441.00	0	4,550	0.00%
2022/04/14	2	466.75	2.1	470.04	467.00	-0.1	4,539	0.00%
2022/04/13	1	463.50	0	0.00	466.00	1	4,553	0.02%
2022/04/12	0	455.50	0	0.00	454.00	0	4,575	0.00%
2022/04/11	6.2	478.75	10	485.20	455.00	-3.8	4,551	-0.08%
2022/04/08	11	503.23	11	506.73	498.00	0	4,520	0.00%
2022/04/07	6.1	518.16	11	524.82	509.00	-4.9	4,488	-0.11%
2022/04/06	2	512.50	0	0.00	516.00	2	4,446	0.05%
2022/04/01	3	515.00	2	524.50	526.00	1	4,428	0.02%
2022/03/31	7	530.29	2	526.50	524.00	5	4,442	0.11%
2022/03/30	2	540.00	4.1	538.49	537.00	-2.1	4,433	-0.05%
2022/03/29	0	0.00	1	522.00	522.00	-1	4,437	-0.02%
2022/03/28	0	510.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	0	0.00	0	522.00	518.00	0	4,437	0.00%
2022/03/24	3	508.67	2	510.50	508.00	1	4,422	0.02%
2022/03/23	1	513.00	5	514.60	514.00	-4	4,439	-0.09%
2022/03/22	0	0.00	1	496.00	490.00	-1	4,435	-0.02%
2022/03/21	1	485.04	1	490.00	488.50	0	4,483	0.00%
2022/03/18	1	480.03	0	0.00	480.50	1	4,509	0.02%
2022/03/17	1	488.50	1	489.00	489.50	0	4,508	0.00%
2022/03/16	0	463.00	0	0.00	460.00	0	4,481	0.00%
2022/03/15	3.2	460.16	3	460.83	458.50	0.2	4,464	0.00%
2022/03/14	1.1	477.48	0	0.00	485.00	1.1	4,419	0.03%
2022/03/11	2	486.41	0	0.00	489.00	2	4,433	0.05%
2022/03/10	1	500.98	2	503.00	498.50	-1	4,467	-0.02%
2022/03/09	5	485.50	0	0.00	486.50	5	4,471	0.11%
2022/03/08	2	497.99	1.1	495.91	475.50	0.9	4,524	0.02%
2022/03/07	5.3	499.15	13	512.62	494.50	-7.7	4,516	-0.17%
2022/03/04	3	539.67	4	543.25	547.00	-1	4,550	-0.02%
2022/03/03	4	545.00	10	553.68	535.00	-6	4,564	-0.13%
2022/03/02	22	549.27	11	536.00	548.00	11	4,631	0.24%
2022/03/01	13	543.85	18.1	549.29	539.00	-5.1	4,670	-0.11%
2022/02/25	9.1	530.27	2	526.00	524.00	7.1	4,634	0.15%
2022/02/24	0.1	524.40	2	515.50	512.00	-1.9	4,608	-0.04%
2022/02/23	2	529.00	1	529.00	529.00	1	4,578	0.02%
2022/02/21	2	539.97	2	533.00	533.00	0	4,628	0.00%
2022/02/18	2.1	530.15	3	536.67	536.00	-1	4,626	-0.02%
2022/02/17	1	523.00	0.4	528.00	525.00	0.6	4,648	0.01%
2022/02/16	2	522.03	2	528.00	528.00	0	4,739	0.00%
2022/02/15	1	512.00	2	504.50	502.00	-1	4,807	-0.02%
2022/02/14	0	499.00	1	496.00	496.00	-1	4,926	-0.02%
2022/02/11	4	517.50	3	514.67	514.00	1	5,001	0.02%
2022/02/10	0	522.00	2	529.50	516.00	-2	5,059	-0.04%
2022/02/09	3	519.67	3	521.67	526.00	0	5,105	0.00%
2022/02/08	3	500.00	7	499.00	506.00	-4	5,149	-0.08%
2022/02/07	2	478.00	2	487.50	478.00	0	5,192	0.00%
2022/01/26	6.1	477.78	5	480.50	472.00	1.1	5,269	0.02%
2022/01/25	8.1	483.36	2	490.50	477.00	6.1	5,410	0.11%
2022/01/24	4	488.13	5	492.00	496.00	-1	5,518	-0.02%
2022/01/21	6.2	502.53	4	500.13	490.50	2.2	5,596	0.04%
2022/01/20	2	520.97	1	510.00	526.00	1	5,627	0.02%
2022/01/19	2.3	523.50	2	522.00	519.00	0.3	5,821	0.01%
2022/01/18	2	544.50	4.1	539.15	545.00	-2.1	5,860	-0.04%
2022/01/17	4	526.25	3.1	529.52	528.00	0.9	5,876	0.02%
2022/01/14	4	509.50	0.1	507.00	514.00	3.9	5,944	0.07%
2022/01/13	3.2	519.38	2	520.00	520.00	1.2	6,018	0.02%
2022/01/12	1.1	506.36	1	511.00	505.00	0.1	6,150	0.00%
2022/01/11	0	513.00	0	0.00	509.00	0	6,285	0.00%
2022/01/10	8.2	523.57	6	532.17	517.00	2.2	6,323	0.04%
2022/01/07	1	565.00	0	0.00	558.00	1	6,329	0.02%
2022/01/06	3	575.00	1	577.00	573.00	2	6,406	0.03%
2022/01/05	2	588.50	1	589.00	589.00	1	6,501	0.02%
2022/01/04	4	587.49	5	587.80	585.00	-1	6,518	-0.01%
2022/01/03	3	583.01	5	584.40	583.00	-2	6,579	-0.03%
2021/12/30	2	572.00	2	571.00	572.00	0	6,628	0.00%
2021/12/28	5	571.00	2	570.50	572.00	3	6,892	0.04%
2021/12/27	1	581.00	1	575.00	576.00	0	6,985	0.00%
2021/12/24	2	567.00	2	574.00	567.00	0	7,055	0.00%
2021/12/23	1	588.00	2	579.00	573.00	-1	7,209	-0.01%
2021/12/22	4	571.25	3	572.00	571.00	1	7,317	0.01%
2021/12/21	1	567.95	1	573.00	577.00	0	7,389	0.00%
2021/12/20	1	565.00	2	570.00	565.00	-1	7,459	-0.01%
2021/12/17	3	571.28	1	568.00	565.00	2	7,547	0.03%
2021/12/16	1.2	582.43	1	570.04	572.00	0.1	7,602	0.00%
2021/12/15	2.1	563.57	2	572.50	575.00	0.1	7,603	0.00%
2021/12/14	3.1	555.79	1	557.00	556.00	2.1	7,611	0.03%
2021/12/13	2.2	572.31	1	571.00	574.00	1.2	7,668	0.02%
2021/12/10	7	573.71	6	573.83	572.00	1	7,717	0.01%
2021/12/09	2	585.00	3	588.33	586.00	-1	7,738	-0.01%
2021/12/08	1	595.00	1	587.00	585.00	0	7,744	0.00%
2021/12/07	4	586.25	3	587.67	586.00	1	7,757	0.01%
2021/12/06	3	588.00	2	581.00	581.00	1	7,771	0.01%
2021/12/03	5	603.20	2	602.50	601.00	3	7,856	0.04%
2021/12/02	2	598.01	5	599.00	590.00	-3	7,958	-0.04%
2021/12/01	3	610.67	1	608.00	608.00	2	8,101	0.02%
2021/11/30	8	619.25	4	617.25	626.00	4	8,105	0.05%
2021/11/29	2	585.50	1	581.00	584.00	1	8,059	0.01%
2021/11/26	6	585.50	25.2	587.16	585.00	-19.2	8,084	-0.24%
2021/11/25	23.2	579.86	1	581.00	579.00	22.2	8,020	0.28%
2021/11/24	19	571.89	18	571.28	566.00	1	8,127	0.01%
2021/11/23	1	559.00	0	0.00	558.00	1	8,264	0.01%
2021/11/18	0	547.00	0.1	545.00	548.00	-0.1	8,499	0.00%
2021/11/16	4.1	559.67	6	563.83	561.00	-1.9	8,574	-0.02%
2021/11/12	6	580.50	8	576.88	574.00	-2	8,598	-0.02%
2021/11/11	5.2	570.04	8	567.25	576.00	-2.8	8,569	-0.03%
2021/11/10	6	547.17	5	550.19	555.00	1	8,532	0.01%
2021/11/09	4	547.00	0	0.00	542.00	4	8,549	0.05%
2021/11/08	2	540.47	14	538.86	536.00	-12	8,522	-0.14%
2021/11/05	15	553.07	3	552.67	558.00	12	8,506	0.14%
2021/11/04	5	543.80	7	548.00	535.00	-2	8,427	-0.02%
2021/11/03	2	516.00	2	518.50	530.00	0	8,376	0.00%
2021/11/02	9	531.43	11	528.27	526.00	-2	8,331	-0.02%
2021/11/01	9	514.22	25	519.16	514.00	-16	8,267	-0.19%
2021/10/29	24	484.78	5	485.67	490.50	19	8,313	0.23%
2021/10/28	7	468.14	31	474.35	465.50	-24	8,216	-0.29%
2021/10/27	26	469.06	11	463.09	470.50	15	8,151	0.18%
2021/10/26	5	449.50	5	441.70	440.50	0	7,978	0.00%
2021/10/25	3	440.67	3	444.17	442.00	0	8,045	0.00%
2021/10/22	13	441.92	11	441.73	440.50	2	8,096	0.02%
2021/10/21	2	438.50	22	437.43	430.00	-20	8,048	-0.25%
2021/10/20	14	449.57	6	450.08	456.50	8	8,036	0.10%
2021/10/19	10	441.95	16.1	437.23	450.50	-6.1	7,971	-0.08%
2021/10/18	6	414.17	4	415.38	412.00	2	7,845	0.03%
2021/10/15	11	420.14	13	411.85	413.50	-2	7,803	-0.03%
2021/10/14	10	402.25	7	395.79	392.50	3	7,727	0.04%
2021/10/13	10.1	408.39	23	403.59	393.00	-12.9	7,675	-0.17%
2021/10/12	4	422.88	6	421.67	418.50	-2	7,620	-0.03%
2021/10/08	7	432.64	6	434.33	430.00	1	7,639	0.01%
2021/10/07	27	438.41	6	432.75	431.00	21	7,595	0.28%
2021/10/06	7	416.29	6	412.58	407.00	1	7,534	0.01%
2021/10/05	11	410.95	10	413.10	425.00	1	7,507	0.01%
2021/10/04	5	414.80	7	411.00	401.50	-2	7,422	-0.03%
2021/10/01	13	428.12	12	430.04	423.00	1	7,494	0.01%
2021/09/30	11	424.05	9.2	427.69	435.00	1.8	7,545	0.02%
2021/09/29	10.1	436.34	3	419.67	419.00	7.1	7,446	0.10%
2021/09/28	5	450.50	6	453.33	463.00	-1	7,375	-0.01%
2021/09/27	11	468.27	8.1	464.36	461.00	2.9	7,334	0.04%
2021/09/24	13	478.15	17.1	473.20	473.00	-4.1	7,293	-0.06%
2021/09/23	6	461.17	14	464.29	469.50	-8	7,221	-0.11%
2021/09/22	5	446.30	4	447.00	443.00	1	7,174	0.01%
2021/09/17	2	455.25	2	458.00	460.00	0	7,178	0.00%
2021/09/16	8	458.06	10.1	455.88	449.00	-2.1	7,207	-0.03%
2021/09/15	8	441.00	7	445.29	448.50	1	7,272	0.01%
2021/09/14	4	443.38	6	443.42	444.00	-2	7,355	-0.03%
2021/09/13	2	429.50	2	433.50	434.00	0	7,539	0.00%
2021/09/10	5	424.20	4	430.25	433.00	1	7,642	0.01%
2021/09/09	3	418.50	3	418.00	420.50	0	7,689	0.00%
2021/09/08	9	414.94	8	413.44	410.00	1	7,719	0.01%
2021/09/07	13	439.92	36.1	439.08	438.50	-23.1	7,636	-0.30%
2021/09/06	37	445.00	22.1	444.60	453.50	14.9	7,514	0.20%
2021/09/03	17	421.88	16	424.84	427.00	1	7,378	0.01%
2021/09/02	11	421.04	9	422.11	413.00	2	7,455	0.03%
2021/09/01	11	425.64	7	424.00	426.00	4	7,564	0.05%
2021/08/31	7	417.57	7	418.15	421.50	0	7,632	0.00%
2021/08/30	28	419.91	36	418.69	420.50	-8	7,856	-0.10%
2021/08/27	48	399.96	46	402.77	413.00	2	7,882	0.03%
2021/08/26	10	381.00	9	380.44	379.50	1	7,929	0.01%
2021/08/25	16.1	380.88	15	383.60	387.50	1.1	7,950	0.01%
2021/08/24	9.1	380.56	7	379.07	369.50	2.1	7,916	0.03%
2021/08/23	10	378.35	14	380.43	387.00	-4	8,053	-0.05%
2021/08/20	11	367.50	6	365.58	365.00	5	8,070	0.06%
2021/08/19	8	366.56	7	366.07	360.00	1	8,102	0.01%
2021/08/18	6	356.67	7	356.29	373.50	-1	8,165	-0.01%
2021/08/17	8.1	360.02	6	368.17	352.00	2.1	8,221	0.03%
2021/08/16	9	374.72	8	372.56	375.50	1	8,285	0.01%
2021/08/13	8.1	383.63	5	384.30	380.00	3.1	8,408	0.04%
2021/08/12	3	394.00	7	391.43	400.50	-4	8,396	-0.05%
2021/08/11	9	389.33	4	390.13	385.00	5	8,478	0.06%
2021/08/10	2	398.25	2	400.75	401.00	0	8,727	0.00%
2021/08/09	6	410.50	5	413.00	402.50	1	9,021	0.01%
2021/08/06	7	410.79	7	414.36	416.00	0	9,206	0.00%
2021/08/05	9	406.50	12	409.67	414.50	-3	9,399	-0.03%
2021/08/04	14	406.68	11	416.45	396.00	3	9,662	0.03%
2021/08/03	4	396.75	4	401.38	405.50	0	9,629	0.00%
2021/08/02	0	395.00	0	0.00	389.50	0	9,681	0.00%
2021/07/30	2	407.24	6	408.00	397.00	-4	9,818	-0.04%
2021/07/29	13	409.50	10	405.10	416.00	3	9,932	0.03%
2021/07/28	16	380.66	16	379.66	383.50	0	9,954	0.00%
2021/07/27	5	376.20	4	379.88	375.50	1	10,059	0.01%
2021/07/26	5.1	386.33	5	385.80	385.50	0.1	10,058	0.00%
2021/07/23	7	400.57	7	400.79	391.50	0	10,051	0.00%
2021/07/22	2	428.50	2.1	427.33	427.50	-0.1	10,131	0.00%
2021/07/21	5	412.30	4	419.25	409.00	1	10,227	0.01%
2021/07/20	4	422.63	5	424.50	418.50	-1	10,396	-0.01%
2021/07/19	7.1	424.54	26	431.44	420.00	-18.9	10,432	-0.18%
2021/07/16	24	433.19	3	429.50	436.00	21	10,488	0.20%
2021/07/15	4	421.38	4	421.00	419.50	0	10,505	0.00%
2021/07/14	5	430.80	7	431.37	434.00	-2	10,527	-0.02%
2021/07/13	4	430.00	13	432.35	420.00	-9	10,581	-0.09%
2021/07/12	4	428.38	4	423.63	428.00	0	10,654	0.00%
2021/07/09	4	425.50	8	420.75	418.00	-4	10,783	-0.04%
2021/07/08	13	431.46	8	428.44	419.00	5	10,861	0.05%
2021/07/07	11	427.36	11	425.93	424.50	0	10,779	0.00%
2021/07/06	5	407.90	4	409.12	407.50	1	10,703	0.01%
2021/07/05	13	402.73	17	405.21	406.00	-4	10,729	-0.04%
2021/07/02	2	386.25	2.3	385.48	391.50	-0.3	10,733	0.00%
2021/07/01	5	381.30	4	382.00	379.00	1	10,827	0.01%
2021/06/30	5	386.80	3.1	384.15	389.50	1.9	10,896	0.02%
2021/06/29	3.3	389.55	3	387.50	389.00	0.3	11,072	0.00%
2021/06/28	7	396.21	11	389.55	387.50	-4	11,215	-0.04%
2021/06/25	11	397.86	8	395.87	393.00	3	11,430	0.03%
2021/06/24	10	411.30	10.3	402.89	402.50	-0.3	11,444	0.00%
2021/06/23	1.3	393.46	16	395.69	394.00	-14.7	11,434	-0.13%
2021/06/22	46	382.22	36	375.35	387.00	10	11,496	0.09%
2021/06/21	5	366.10	5.2	360.51	358.50	-0.2	11,504	0.00%
2021/06/18	15	361.67	19.2	360.06	359.50	-4.2	11,641	-0.04%
2021/06/17	9.2	348.60	7	347.00	354.50	2.2	11,625	0.02%
2021/06/16	4	349.75	7	345.36	340.50	-3	11,770	-0.03%
2021/06/15	2	347.00	2	347.75	347.00	0	11,979	0.00%
2021/06/11	5	351.90	5	355.10	345.50	0	12,086	0.00%
2021/06/10	22	353.98	32.2	354.71	348.50	-10.2	12,066	-0.08%
2021/06/09	42.4	362.17	18	361.11	361.50	24.4	12,014	0.20%
2021/06/08	10	357.35	11.1	355.73	350.00	-1.1	12,086	-0.01%
2021/06/07	22	349.07	23	348.04	352.00	-1	12,149	-0.01%
2021/06/04	4	338.63	24	340.79	341.00	-20	12,164	-0.16%
2021/06/03	48	337.32	40	331.88	335.50	8	12,286	0.07%
2021/06/02	14	324.04	4.2	320.17	319.50	9.8	12,406	0.08%
2021/06/01	5	329.90	5	328.00	326.00	0	12,809	0.00%
2021/05/31	14.2	330.04	19.1	329.71	330.50	-4.9	12,903	-0.04%
2021/05/28	5	317.30	2	315.50	313.00	3	12,973	0.02%
2021/05/27	4	313.50	6	314.58	318.00	-2	13,120	-0.02%
2021/05/26	24	324.54	22	322.66	318.00	2	13,659	0.01%
2021/05/25	15	330.40	17.8	328.96	323.00	-2.8	13,888	-0.02%
2021/05/24	18.7	318.30	16	318.78	322.50	2.7	14,179	0.02%
2021/05/21	13.1	303.48	21.1	309.24	315.00	-8	14,241	-0.06%
2021/05/20	8	304.18	14	296.75	292.00	-6	14,242	-0.04%
2021/05/19	28	311.61	22	306.84	303.50	6	14,320	0.04%
2021/05/18	44.1	313.41	40	312.61	310.00	4.1	14,420	0.03%
2021/05/17	15	295.37	17.2	295.47	302.00	-2.2	14,416	-0.02%
2021/05/14	27.2	297.53	32	294.86	290.00	-4.8	14,577	-0.03%
2021/05/13	40	280.14	41	275.23	283.50	-1	14,722	-0.01%
2021/05/12	27	273.63	27	267.85	268.50	0	14,720	0.00%
2021/05/11	10.2	284.99	7	282.64	279.50	3.2	14,604	0.02%
2021/05/10	1	308.00	1.1	320.86	307.00	-0.1	14,629	0.00%
2021/05/07	19	312.55	22.1	312.77	318.00	-3.1	14,693	-0.02%
2021/05/06	27	305.94	13	305.65	305.00	14	14,811	0.09%
2021/05/05	21	303.59	30.1	302.93	289.00	-9.1	14,962	-0.06%
2021/05/04	8	300.56	6	300.17	308.00	2	15,155	0.01%
2021/05/03	14.2	307.41	12	309.17	298.50	2.2	15,361	0.01%
2021/04/29	6	320.08	3	316.83	318.50	3	15,576	0.02%
2021/04/28	18	316.47	18.1	316.76	316.00	-0.1	15,722	0.00%
2021/04/27	6.2	305.26	6	306.75	307.50	0.2	15,651	0.00%
2021/04/26	5.2	310.34	2.2	314.23	305.50	3	15,604	0.02%
2021/04/23	1	322.00	2	324.75	324.50	-1	15,471	-0.01%
2021/04/22	11	323.82	11.1	317.68	315.50	-0.1	15,551	0.00%
2021/04/21	2	322.00	2	317.50	316.00	0	15,609	0.00%
2021/04/20	2.1	318.40	1	322.00	320.50	1.1	15,797	0.01%
2021/04/19	1	317.01	1.1	325.36	319.50	-0.1	15,976	0.00%
2021/04/16	5	333.70	7	336.21	332.50	-2	16,094	-0.01%
2021/04/15	8	328.88	7	336.86	341.50	1	16,156	0.01%
2021/04/14	2.1	313.36	3	312.83	315.50	-0.9	16,343	-0.01%
2021/04/13	4	329.49	5	325.10	320.00	-1	16,600	-0.01%
2021/04/12	9.1	329.62	7	333.86	323.00	2.1	17,156	0.01%
2021/04/09	13	334.73	14.1	336.00	334.50	-1.1	17,408	-0.01%
2021/04/08	5.1	333.11	2	333.25	332.50	3.1	17,517	0.02%
2021/04/07	5.3	342.41	3	344.17	340.50	2.3	17,676	0.01%
2021/04/06	8.1	356.70	7	351.79	351.00	1.1	17,697	0.01%
2021/04/01	10	359.70	9.2	353.75	351.50	0.8	17,728	0.00%
2021/03/31	7	351.93	6	352.67	354.00	1	17,659	0.01%
2021/03/30	13	346.19	28	345.64	356.00	-15	17,607	-0.09%
2021/03/29	5	342.00	6	336.01	332.00	-1	17,594	-0.01%
2021/03/26	22	333.70	8	333.94	335.50	14	17,648	0.08%
2021/03/25	6	332.58	3.2	319.84	318.00	2.8	17,696	0.02%
2021/03/24	8	321.63	23.1	326.55	326.00	-15.1	17,729	-0.09%
2021/03/23	30.1	321.07	32	315.38	305.50	-1.9	17,862	-0.01%
2021/03/22	1.1	305.86	2	303.75	306.50	-0.9	17,897	-0.01%
2021/03/19	1	301.51	1	307.00	307.00	0	18,207	0.00%
2021/03/18	25	309.88	28	309.22	312.50	-3	18,415	-0.02%
2021/03/17	3	301.83	3	297.67	299.00	0	19,046	0.00%
2021/03/16	2	296.75	2	298.75	293.50	0	19,039	0.00%
2021/03/15	1	293.00	3	296.00	296.00	-2	19,156	-0.01%
2021/03/12	17	296.03	15	296.57	292.00	2	19,332	0.01%
2021/03/11	14	286.86	16	288.16	293.00	-2	19,290	-0.01%
2021/03/10	17	283.53	23.1	283.18	283.50	-6.1	19,312	-0.03%
2021/03/09	26.1	275.05	13	276.85	273.50	13.1	19,378	0.07%
2021/03/08	41.2	296.07	35	296.17	279.50	6.2	19,323	0.03%
2021/03/05	41.2	284.88	44	284.44	295.00	-2.8	19,253	-0.01%
2021/03/04	20	280.03	18	281.28	278.50	2	19,494	0.01%
2021/03/03	24.1	282.91	22	283.14	280.50	2.1	20,089	0.01%
2021/03/02	35.1	304.05	31	306.68	291.00	4.1	20,206	0.02%
2021/02/26	42	307.12	36	307.40	299.00	6	20,621	0.03%
2021/02/25	53.1	314.44	56.1	310.84	306.00	-3	20,571	-0.01%
2021/02/24	29.1	306.40	38.1	305.55	295.00	-9	20,482	-0.04%
2021/02/23	17	288.29	16	289.25	286.00	1	20,111	0.00%
2021/02/22	59.1	298.16	50	298.63	294.50	9.1	20,077	0.05%
2021/02/19	47	290.93	49	291.32	290.00	-2	20,068	-0.01%
2021/02/18	27	288.04	48	287.51	288.00	-21	20,471	-0.10%
2021/02/17	63	285.18	51.1	284.85	286.50	11.9	20,394	0.06%
2021/02/05	59	262.15	54	263.10	265.00	5	20,323	0.02%
2021/02/04	24	248.83	55	247.11	254.00	-31	20,022	-0.15%
2021/02/03	24	248.06	27	245.09	243.50	-3	19,998	-0.02%
2021/02/02	44	243.44	10	244.35	246.00	34	20,266	0.17%
2021/02/01	11	228.14	24	231.65	233.00	-13	20,194	-0.06%
2021/01/29	16	239.69	18	237.28	226.00	-2	20,282	-0.01%
2021/01/28	38	238.63	32	239.72	236.00	6	20,453	0.03%
2021/01/27	50	243.63	49	243.99	248.00	1	20,900	0.00%
2021/01/26	11	242.18	12	240.79	238.00	-1	20,689	0.00%
2021/01/25	32	245.83	25	250.46	233.50	7	20,465	0.03%
2021/01/22	40	246.56	50	246.71	253.50	-10	20,285	-0.05%
2021/01/21	13	227.69	16.1	224.86	230.50	-3.1	20,632	-0.01%
2021/01/20	5	218.80	6	220.25	216.50	-1	20,912	0.00%
2021/01/19	6.1	223.83	5	223.10	221.00	1.1	20,942	0.01%
2021/01/18	6	221.67	7	221.86	223.00	-1	20,942	0.00%
2021/01/15	4.1	219.34	3	220.67	219.00	1.1	21,070	0.01%
2021/01/14	5	220.10	5	220.80	224.00	0	21,183	0.00%
2021/01/13	49	226.12	45	226.34	220.00	4	21,377	0.02%
2021/01/12	10	219.00	12	219.13	222.00	-2	21,255	-0.01%
2021/01/11	9	217.83	11	219.32	221.00	-2	21,231	-0.01%
2021/01/08	5	213.70	5	213.60	216.00	0	21,161	0.00%
2021/01/07	19	214.71	25	212.40	212.50	-6	21,266	-0.03%
2021/01/06	50	211.33	46.1	211.76	205.50	3.9	21,103	0.02%
2021/01/05	46	208.25	31	209.16	209.00	15	20,767	0.07%
2021/01/04	16	192.69	28.5	194.94	200.00	-12.5	20,315	-0.06%
2020/12/31	42	182.81	44	182.27	182.00	-2	20,417	-0.01%
2020/12/30	68	178.47	69	177.31	178.00	-1	20,352	0.00%
2020/12/29	46	174.90	46	173.45	175.00	0	20,296	0.00%
2020/12/28	49	172.68	49	170.04	173.50	0	20,363	0.00%
2020/12/25	33.1	171.46	32	172.72	168.50	1.1	20,484	0.01%
2020/12/24	10	173.00	12	173.46	171.50	-2	20,704	-0.01%
2020/12/23	13	176.46	16	174.81	176.50	-3	21,025	-0.01%
2020/12/22	27	172.78	22	173.45	170.00	5	21,244	0.02%
2020/12/21	10	173.05	11	171.86	177.00	-1	21,463	0.00%
2020/12/18	39	174.24	38	175.18	173.00	1	21,402	0.00%
2020/12/17	15	178.27	13	177.65	176.50	2	21,487	0.01%
2020/12/16	24	178.50	20	178.90	176.50	4	21,308	0.02%
2020/12/15	100	179.56	87	179.54	174.50	13	21,169	0.06%
2020/12/14	48	182.21	72.1	182.18	186.00	-24.1	21,176	-0.11%
2020/12/11	95	184.28	90	181.08	173.50	5	21,227	0.02%
2020/12/10	41	173.95	42	175.38	178.00	-1	20,892	0.00%
2020/12/09	9	178.78	12	176.83	177.00	-3	20,964	-0.01%
2020/12/08	11	178.05	7	179.71	180.00	4	21,114	0.02%
2020/12/07	25.1	175.20	19	173.55	172.50	6.1	21,181	0.03%
2020/12/04	44	169.85	44	170.85	169.50	0	21,257	0.00%
2020/12/03	38	174.59	39	175.72	172.00	-1	21,423	0.00%
2020/12/02	69	178.09	70	177.11	177.50	-1	21,593	0.00%
2020/12/01	78.5	176.69	99.1	177.84	175.00	-20.6	21,832	-0.09%
2020/11/30	142	179.46	134	178.72	181.00	8	22,146	0.04%	大買/大賣/
2020/11/27	156.1	170.48	141	170.62	171.00	15.1	22,106	0.07%	大買/大賣/
2020/11/26	84	157.33	77	155.91	165.00	7	21,958	0.03%
2020/11/25	80	154.26	102	154.40	150.00	-22	21,831	-0.10%	大賣/
2020/11/24	30	149.57	12	148.88	152.50	18	21,510	0.08%
2020/11/23	58	140.82	57	141.37	139.00	1	21,122	0.00%
2020/11/20	46	135.72	46	136.55	138.00	0	21,154	0.00%
2020/11/19	27	137.65	26	138.48	136.50	1	21,594	0.00%
2020/11/18	47	141.72	53	142.30	140.50	-6	22,024	-0.03%
2020/11/17	56	141.39	65	141.82	144.00	-9	22,546	-0.04%
2020/11/16	16	134.97	16	135.97	134.50	0	22,619	0.00%
2020/11/13	112	132.10	113	132.86	133.50	-1	23,023	0.00%	大買/大賣/
2020/11/12	51	131.46	52	131.97	133.00	-1	23,372	0.00%
2020/11/11	56	131.10	67	131.66	130.00	-11	24,230	-0.05%
2020/11/10	50	130.38	52	129.45	131.00	-2	24,580	-0.01%
2020/11/09	5	127.70	4	129.00	125.50	1	24,922	0.00%
2020/11/06	43	127.34	42	128.30	126.50	1	25,163	0.00%
2020/11/05	7	127.29	9	126.33	127.50	-2	25,319	-0.01%
2020/11/04	46	123.66	63	124.17	125.50	-17	25,317	-0.07%
2020/11/03	89	117.40	90	117.69	118.00	-1	24,845	0.00%
2020/11/02	25	116.04	28	116.38	116.50	-3	25,018	-0.01%
2020/10/30	46	115.02	48	114.47	115.50	-2	25,649	-0.01%
2020/10/29	116	111.21	119	109.89	114.50	-3	25,690	-0.01%	大買/大賣/
2020/10/28	89	114.46	114	114.64	111.00	-25	25,271	-0.10%	大賣/
2020/10/27	48	117.64	47	118.13	121.00	1	24,968	0.00%
2020/10/23	2	121.00	3	122.17	121.00	-1	25,337	0.00%
2020/10/22	41	121.51	39	122.42	121.50	2	25,415	0.01%
2020/10/21	19	131.11	10	128.70	125.50	9	25,266	0.04%
2020/10/20	7	127.64	5	126.50	130.00	2	25,065	0.01%
2020/10/19	44	127.52	45	127.83	126.50	-1	25,132	0.00%
2020/10/16	4	127.75	5	126.90	124.50	-1	25,702	0.00%
2020/10/15	8	127.88	8	128.81	128.00	0	25,721	0.00%
2020/10/14	5	127.00	6	126.67	127.50	-1	25,500	0.00%
2020/10/13	46	123.87	51	124.61	123.00	-5	25,389	-0.02%
2020/10/12	44	126.45	57	127.18	124.50	-13	25,464	-0.05%
2020/10/08	144	126.13	133	126.26	127.00	11	25,504	0.04%	大買/大賣/
2020/10/07	3	120.00	2	120.25	121.50	1	25,230	0.00%
2020/10/06	32	120.73	31	121.53	121.50	1	25,325	0.00%
2020/10/05	45	119.92	44	117.78	119.50	1	25,291	0.00%
2020/09/30	62	118.37	63	115.28	118.00	-1	25,190	0.00%
2020/09/29	80	120.88	78	118.78	116.00	2	25,088	0.01%
2020/09/28	53	121.56	58	117.86	120.50	-5	24,889	-0.02%
2020/09/25	50	116.56	47	117.54	113.00	3	24,582	0.01%
2020/09/24	31	122.16	25	122.52	119.50	6	24,484	0.02%
2020/09/23	13	127.12	13	127.65	128.00	0	24,310	0.00%
2020/09/22	79	128.66	75	128.61	127.00	4	24,831	0.02%
2020/09/21	19	132.08	19	133.50	130.00	0	24,943	0.00%
2020/09/18	21	134.50	22	134.45	134.50	-1	24,915	0.00%
2020/09/17	18	135.03	22	135.64	136.00	-4	24,892	-0.02%
2020/09/16	41	133.12	40	133.81	133.00	1	24,713	0.00%
2020/09/15	51	131.74	52	130.78	129.50	-1	24,499	0.00%
2020/09/14	7	124.93	4	125.50	125.50	3	24,093	0.01%
2020/09/11	18	123.28	21	123.14	123.00	-3	24,262	-0.01%
2020/09/10	10	128.80	8	126.94	126.00	2	24,201	0.01%
2020/09/09	63	132.00	61	128.52	132.00	2	24,286	0.01%
2020/09/08	27	131.52	27	131.69	128.00	0	24,190	0.00%
2020/09/07	19	134.47	18	131.64	126.50	1	24,242	0.00%
2020/09/04	32	136.55	32	137.20	136.50	0	24,763	0.00%
2020/09/03	90	139.31	90	138.64	138.00	0	25,002	0.00%
2020/09/02	57	132.33	54	132.40	131.00	3	24,461	0.01%
2020/09/01	47	126.76	48	127.05	132.50	-1	23,928	0.00%
2020/08/31	12	122.71	14	124.21	120.50	-2	23,549	-0.01%
2020/08/28	23	124.22	13	123.31	123.00	10	23,383	0.04%
2020/08/27	9	131.11	9	131.33	129.00	0	23,254	0.00%
2020/08/26	16	130.66	19	130.79	131.00	-3	23,598	-0.01%
2020/08/25	21	131.26	13	130.46	129.00	8	23,887	0.03%
2020/08/24	29	134.33	29	133.91	132.00	0	23,450	0.00%
2020/08/21	90	136.30	94	135.51	140.50	-4	23,067	-0.02%
2020/08/20	76	135.68	56	138.40	128.00	20	22,561	0.09%
2020/08/19	64	143.37	59	140.96	142.00	5	22,319	0.02%
2020/08/18	61	140.31	56	140.69	138.50	5	22,087	0.02%
2020/08/17	101	140.71	95	140.79	138.50	6	22,089	0.03%	大買/
2020/08/14	73	132.36	77	132.64	144.00	-4	21,462	-0.02%
2020/08/13	135	136.85	114	135.04	131.00	21	21,254	0.10%	大買/大賣/
2020/08/12	50	127.21	62	126.29	129.00	-12	21,126	-0.06%
2020/08/11	56	116.56	56	117.36	117.50	0	20,834	0.00%
2020/08/10	38	118.34	57	118.57	120.00	-19	20,473	-0.09%
2020/08/07	11	114.77	10	115.10	113.50	1	20,183	0.00%
2020/08/06	10	116.55	10	117.60	118.50	0	20,065	0.00%
2020/08/05	92	116.83	89	116.67	116.00	3	19,961	0.02%
2020/08/04	46	109.57	56	109.89	111.50	-10	19,411	-0.05%
2020/08/03	16	101.25	5	102.10	101.50	11	19,281	0.06%
2020/07/31	18	100.19	15	101.30	100.00	3	19,193	0.02%
2020/07/30	43	100.56	32	99.26	100.00	11	19,020	0.06%
2020/07/29	1	94.00	5	94.10	94.60	-4	18,671	-0.02%
2020/07/28	14	96.33	14.1	96.52	96.10	-0.1	18,568	0.00%
2020/07/27	1	94.50	18	93.50	94.40	-17	18,413	-0.09%
2020/07/24	8	92.88	6	92.50	92.30	2	18,529	0.01%
2020/07/23	10	96.26	11	97.01	96.00	-1	18,691	-0.01%
2020/07/22	113	95.01	94	94.61	96.50	19	18,608	0.10%	大買/
2020/07/21	0	0.00	7	88.23	89.80	-7	17,942	-0.04%
2020/07/20	0	0.00	5	79.00	81.70	-5	18,263	-0.03%
2020/07/17	2	81.15	1	81.50	79.80	1	18,346	0.01%
2020/07/16	42	82.32	46	81.79	81.80	-4	18,413	-0.02%
2020/07/15	2	82.00	7	80.69	80.50	-5	18,412	-0.03%
2020/07/14	3	79.53	0	0.00	79.00	3	18,485	0.02%
2020/07/13	3	80.87	22	81.09	82.70	-19	18,653	-0.10%
2020/07/10	10	84.47	1	83.40	82.70	9	18,846	0.05%
2020/07/09	2	87.85	6	86.85	86.10	-4	19,015	-0.02%
2020/07/08	0	0.00	19.4	87.81	88.10	-19.4	19,258	-0.10%
2020/07/07	35	86.56	33	86.03	85.40	2	19,298	0.01%
2020/07/06	4	86.50	3	86.77	86.50	1	19,317	0.01%
2020/07/03	23	83.62	35	84.65	84.30	-12	19,427	-0.06%
2020/07/02	6	81.25	8	80.49	81.90	-2	19,400	-0.01%
2020/07/01	39	80.78	37	81.29	78.40	2	19,314	0.01%
2020/06/30	11	77.40	14	77.84	79.30	-3	18,858	-0.02%
2020/06/29	1	72.10	2	73.10	72.10	-1	18,765	-0.01%
2020/06/24	3	71.77	4	71.83	72.10	-1	18,843	-0.01%
2020/06/23	26	70.95	27	71.43	70.50	-1	19,099	-0.01%
2020/06/22	15	72.23	15	72.48	72.50	0	19,195	0.00%
2020/06/19	2	69.35	10	69.61	69.60	-8	19,083	-0.04%
2020/06/18	12	69.13	11	69.33	69.40	1	19,140	0.01%
2020/06/17	15	67.47	19	67.76	67.80	-4	18,947	-0.02%
2020/06/16	9	66.80	23	66.90	66.50	-14	18,966	-0.07%
2020/06/15	31	64.80	13	64.44	63.30	18	18,702	0.10%
2020/06/12	14	64.96	14	65.24	65.40	0	18,726	0.00%
2020/06/11	28	66.85	39	67.39	65.90	-11	18,425	-0.06%
2020/06/10	35	63.47	65	64.50	65.30	-30	17,466	-0.17%
2020/06/09	6	59.72	27	59.31	59.40	-21	16,885	-0.12%
2020/06/08	7	60.21	14	59.70	59.50	-7	16,932	-0.04%
2020/06/05	2	59.60	8	60.41	60.40	-6	16,913	-0.04%
2020/06/04	2	59.15	4	59.60	59.10	-2	16,812	-0.01%
2020/06/03	18	59.57	80	59.53	59.40	-62	16,950	-0.37%
2020/06/02	183	60.46	82	61.15	59.70	101	16,883	0.60%	大買/鉅額交易
2020/06/01	48	58.47	24	59.88	60.30	24	16,561	0.14%
2020/05/29	11	55.97	6	55.38	56.00	5	16,149	0.03%
2020/05/28	3	55.50	1	56.00	55.00	2	16,444	0.01%
2020/05/27	9	55.87	11	57.07	56.00	-2	16,532	-0.01%
2020/05/26	85	56.71	67	56.16	56.20	18	16,481	0.11%
2020/05/25	26	54.82	7	55.11	54.70	19	16,235	0.12%
2020/05/22	79	55.43	94	54.40	54.10	-15	16,085	-0.09%
2020/05/21	6	59.43	1	59.50	58.70	5	15,936	0.03%
2020/05/20	88	58.74	62	58.20	57.80	26	16,305	0.16%
2020/05/19	35	58.65	14	58.52	58.50	21	16,013	0.13%
2020/05/18	6	63.40	0	0.00	63.00	6	15,354	0.04%
2020/05/15	2	70.75	1	71.30	69.90	1	15,233	0.01%
2020/05/13	2	73.80	2	72.85	72.80	0	15,197	0.00%
2020/05/12	9	73.01	5	72.12	71.80	4	15,159	0.03%
2020/05/11	17	73.92	18	73.81	75.20	-1	15,088	-0.01%
2020/05/08	2	70.95	4	71.00	71.30	-2	14,939	-0.01%
2020/05/07	3	70.13	0	0.00	69.50	3	14,955	0.02%
2020/05/05	1	69.10	0	0.00	69.80	1	14,850	0.01%
2020/05/04	1	69.50	0	0.00	70.50	1	14,777	0.01%
2020/04/30	2	72.05	2	72.25	71.30	0	14,741	0.00%
2020/04/29	3	72.47	5	71.72	72.00	-2	14,677	-0.01%
2020/04/28	6	70.03	5	70.06	70.50	1	14,493	0.01%
2020/04/27	2	67.90	4	67.43	67.60	-2	14,229	-0.01%
2020/04/24	15	66.77	16	66.82	67.50	-1	14,120	-0.01%
2020/04/23	22	67.09	29	67.99	68.10	-7	14,001	-0.05%
2020/04/22	1	65.00	3	64.20	65.40	-2	13,543	-0.01%
2020/04/21	2	63.90	4	63.55	64.60	-2	13,417	-0.01%
2020/04/20	0	0.00	1	65.10	65.70	-1	13,386	-0.01%
2020/04/17	10	66.60	7	66.41	64.50	3	13,446	0.02%
2020/04/16	24	64.92	26	65.02	65.00	-2	13,214	-0.02%
2020/04/15	13	63.94	5	64.00	62.10	8	12,910	0.06%
2020/04/14	8	59.44	26	59.85	62.10	-18	12,508	-0.14%
2020/04/13	25	57.29	22	56.92	56.50	3	12,269	0.02%
2020/04/10	2	53.05	1	52.80	53.70	1	11,965	0.01%
2020/04/09	11	52.35	8	52.00	52.00	3	11,825	0.03%
2020/04/08	9	53.12	10	53.36	53.40	-1	11,714	-0.01%
2020/04/07	36	56.18	17	54.72	53.40	19	11,489	0.17%
2020/04/06	2	53.35	2	54.35	54.30	0	11,222	0.00%
2020/04/01	11	53.53	19	54.15	53.80	-8	11,126	-0.07%
2020/03/31	20	54.41	21	54.44	55.00	-1	10,938	-0.01%
2020/03/30	24	52.30	17	52.01	52.40	7	10,584	0.07%
2020/03/27	10	49.47	12	50.51	50.40	-2	10,329	-0.02%
2020/03/26	12	45.80	7	45.67	47.00	5	9,955	0.05%
2020/03/25	0	0.00	9	43.17	43.65	-9	9,663	-0.09%
2020/03/24	9	39.58	16	39.63	39.70	-7	9,510	-0.07%
2020/03/23	9	39.10	11	39.21	38.70	-2	9,309	-0.02%
2020/03/20	18	44.29	22	45.23	43.00	-4	9,177	-0.04%
2020/03/19	11	44.00	3	44.73	42.85	8	8,913	0.09%
2020/03/18	4	49.00	9	46.62	47.60	-5	8,805	-0.06%
2020/03/17	5	44.55	7	44.89	44.70	-2	8,584	-0.02%
2020/03/16	5	44.14	3	44.70	43.70	2	8,501	0.02%
2020/03/13	8	44.27	2	44.60	46.70	6	8,509	0.07%
2020/03/12	8	52.50	8	49.95	49.00	0	8,368	0.00%
2020/03/11	11	53.84	0	0.00	54.20	11	8,281	0.13%
2020/03/10	1	54.20	4	55.33	56.00	-3	8,218	-0.04%
2020/03/09	5	57.22	13	58.15	55.00	-8	8,085	-0.10%
2020/03/06	3	56.87	12	56.73	57.40	-9	7,895	-0.11%
2020/03/05	21	57.86	18	57.93	56.10	3	7,883	0.04%
2020/03/04	10	56.23	9	55.74	56.20	1	7,683	0.01%
2020/03/03	45	56.68	44	55.73	55.50	1	7,573	0.01%
2020/03/02	10	54.83	12	55.91	56.00	-2	7,183	-0.03%
2020/02/26	1	54.40	4	55.15	55.20	-3	6,724	-0.04%
2020/02/25	10	55.78	2	55.30	55.30	8	6,595	0.12%
2020/02/24	4	55.18	4	56.20	56.90	0	6,535	0.00%
2020/02/21	2	55.55	7	54.09	55.80	-5	6,145	-0.08%
2020/02/20	1	50.00	5	49.70	50.80	-4	5,405	-0.07%
2020/02/19	3	48.30	29	47.66	48.55	-26	5,207	-0.50%
2020/02/18	26	47.14	2	47.25	47.10	24	5,179	0.46%
2020/02/17	2	46.85	0	0.00	47.00	2	5,213	0.04%
2020/02/14	0	0.00	54	48.08	47.70	-54	5,196	-1.04%
2020/02/13	56	47.22	5	47.41	47.50	51	5,273	0.97%
2020/02/12	3	46.58	4	46.85	47.00	-1	5,269	-0.02%
2020/02/11	1	45.20	2	45.10	45.05	-1	5,299	-0.02%
2020/02/10	5	41.83	4	42.23	42.90	1	5,307	0.02%
2020/02/07	1	45.00	1	45.45	44.65	0	5,235	0.00%
2020/02/06	10	46.54	6	45.13	46.00	4	5,311	0.08%
2020/02/05	11	44.25	1	44.45	43.80	10	5,383	0.19%
2020/02/04	2	44.55	13	45.15	44.50	-11	5,538	-0.20%
2020/02/03	0	0.00	5	43.00	42.75	-5	5,597	-0.09%
2020/01/31	2	42.70	0	0.00	43.80	2	5,751	0.03%
2020/01/30	13	44.97	1	46.65	44.85	12	6,035	0.20%
2020/01/14	0	0.00	11	50.14	50.20	-11	7,827	-0.14%
2020/01/13	2	48.25	1	47.75	50.00	1	7,701	0.01%
2020/01/10	5	46.05	1	45.95	46.75	4	7,519	0.05%
2020/01/08	1	45.50	1	45.25	45.15	0	7,754	0.00%
2020/01/07	0	0.00	6	44.98	45.40	-6	7,872	-0.08%
2020/01/06	0	0.00	4	45.03	44.55	-4	7,947	-0.05%
2020/01/03	1	46.80	1	46.85	46.65	0	7,980	0.00%
2020/01/02	2	47.45	1	47.20	47.90	1	8,196	0.01%
2019/12/31	1	45.85	0	0.00	45.95	1	8,441	0.01%
2019/12/30	0	0.00	3	45.90	45.90	-3	8,587	-0.03%
2019/12/27	1	47.30	0	0.00	47.05	1	8,607	0.01%
2019/12/26	1	47.25	1	47.20	47.20	0	8,661	0.00%
2019/12/25	2	47.50	0	0.00	47.95	2	8,780	0.02%
2019/12/24	0	0.00	1	47.75	47.50	-1	8,993	-0.01%
2019/12/23	1	48.55	1	47.80	47.60	0	9,246	0.00%
2019/12/20	0	0.00	1	49.05	49.00	-1	9,397	-0.01%
2019/12/19	1	48.55	0	0.00	48.70	1	9,519	0.01%
2019/12/18	10	48.80	1	49.20	49.20	9	9,811	0.09%
2019/12/16	1	48.10	1	48.35	49.15	0	10,171	0.00%
2019/12/13	2	47.73	2	47.15	47.85	0	10,535	0.00%
2019/12/12	2	48.93	1	49.35	48.40	1	10,989	0.01%
2019/12/11	1	48.70	8	48.91	48.95	-7	11,710	-0.06%
2019/12/10	5	48.76	2	48.88	48.50	3	11,984	0.03%
2019/12/06	0	0.00	1	50.70	50.70	-1	11,936	-0.01%
2019/12/05	9	49.89	3	49.90	49.90	6	11,961	0.05%
2019/12/04	0	0.00	3	50.20	50.40	-3	12,065	-0.02%
2019/12/02	7	49.04	4	48.23	48.60	3	12,507	0.02%
2019/11/29	0	0.00	1	51.20	51.20	-1	12,596	-0.01%
2019/11/25	2	51.50	2	50.70	50.70	0	12,732	0.00%
2019/11/22	7	51.20	11	51.13	50.90	-4	12,773	-0.03%
2019/11/21	1	51.30	0	0.00	51.40	1	12,883	0.01%
2019/11/20	1	53.00	0	0.00	52.80	1	12,804	0.01%
2019/11/15	2	53.85	2	53.45	53.40	0	13,092	0.00%
2019/11/14	3	53.20	2	53.00	53.00	1	13,072	0.01%
2019/11/13	3	54.73	4	54.55	54.00	-1	13,100	-0.01%
2019/11/12	15	53.73	5	54.04	55.00	10	13,217	0.08%
2019/11/11	3	53.60	3	54.70	52.70	0	13,274	0.00%
2019/11/08	3	53.60	6	54.47	53.60	-3	13,208	-0.02%
2019/11/07	5	53.56	14	54.16	54.90	-9	13,135	-0.07%
2019/11/06	7	54.80	7	53.76	53.80	0	13,146	0.00%
2019/11/05	5	54.70	6	55.32	55.20	-1	13,168	-0.01%
2019/11/04	6	54.22	8	54.56	54.70	-2	13,186	-0.02%
2019/11/01	8	54.89	2	54.20	54.20	6	13,132	0.05%
2019/10/30	4	56.50	3	57.23	56.10	1	13,141	0.01%
2019/10/29	14	56.11	17	56.37	56.50	-3	12,960	-0.02%
2019/10/28	4	57.10	4	56.50	56.50	0	12,829	0.00%
2019/10/25	8	56.70	5	56.70	56.60	3	12,785	0.02%
2019/10/24	14	56.48	10	57.25	57.70	4	12,690	0.03%
2019/10/23	4	56.33	4.2	56.07	55.30	-0.2	12,416	0.00%
2019/10/22	12	54.98	17	55.47	55.90	-5	12,379	-0.04%
2019/10/21	0	0.00	1	51.50	50.90	-1	11,771	-0.01%
2019/10/18	1	50.90	2	51.10	51.30	-1	11,965	-0.01%
2019/10/17	2	51.10	3	51.13	51.20	-1	12,250	-0.01%
2019/10/16	7	51.51	2	53.00	50.90	5	12,597	0.04%
2019/10/15	6	51.63	4	51.98	51.90	2	12,432	0.02%
2019/10/14	0	0.00	2	51.20	51.00	-2	12,356	-0.02%
2019/10/09	0	0.00	9	49.17	49.00	-9	12,257	-0.07%
2019/10/08	15	49.98	2	51.45	49.00	13	12,218	0.11%
2019/10/07	8	51.94	7	52.26	52.00	1	12,094	0.01%
2019/10/04	24	50.16	24	50.51	50.40	0	11,927	0.00%
2019/10/03	0	0.00	1	49.30	50.40	-1	11,969	-0.01%
2019/10/01	0	0.00	8	49.31	49.35	-8	11,880	-0.07%
2019/09/27	100	49.71	100	49.77	50.60	0	11,792	0.00%
2019/09/26	11	50.77	6	50.42	50.00	5	11,732	0.04%
2019/09/25	43	49.72	41	50.00	49.80	2	11,662	0.02%
2019/09/24	12	50.67	11	51.09	50.20	1	11,747	0.01%
2019/09/23	3	50.00	5	51.66	50.50	-2	11,671	-0.02%
2019/09/20	2	49.15	5	48.85	49.55	-3	11,584	-0.03%
2019/09/18	1	48.40	18	49.36	49.85	-17	11,286	-0.15%
2019/09/17	14	47.93	13	48.29	48.80	1	10,971	0.01%
2019/09/16	217	47.70	223	45.79	47.30	-6	10,652	-0.06%	大買/大賣/
2019/09/12	10	43.03	44	42.84	43.80	-34	10,271	-0.33%
2019/09/11	1	41.05	12	41.51	41.35	-11	10,460	-0.11%
2019/09/10	11	41.08	1	41.50	41.55	10	10,575	0.09%
2019/09/09	19	41.19	0	0.00	41.05	19	10,795	0.18%
2019/09/06	6	42.83	0	0.00	42.10	6	10,828	0.06%
2019/09/05	6	43.30	138	42.51	42.80	-132	10,905	-1.21%	大賣/鉅額交易
2019/09/04	125	41.99	2	41.48	42.00	123	11,021	1.12%	大買/鉅額交易
2019/09/03	10	41.68	71	42.45	40.75	-61	11,207	-0.54%
2019/09/02	71	41.30	1	41.30	41.50	70	11,119	0.63%
2019/08/30	1	40.70	29	40.57	40.30	-28	11,103	-0.25%
2019/08/28	5	39.01	3	38.97	39.00	2	11,226	0.02%
2019/08/27	30	39.68	1	39.60	38.90	29	11,287	0.26%
2019/08/26	3	39.67	2	39.00	39.00	1	11,364	0.01%
2019/08/22	0	0.00	1	43.20	42.10	-1	11,611	-0.01%
2019/08/20	3	41.57	1	42.00	41.30	2	11,863	0.02%
2019/08/19	1	41.70	1	41.65	41.45	0	12,021	0.00%
2019/08/16	4	41.93	3	41.30	41.60	1	12,307	0.01%
2019/08/15	10	41.25	10	41.70	41.85	0	12,377	0.00%
2019/08/14	5	41.47	16	41.08	41.10	-11	12,382	-0.09%
2019/08/12	2	40.23	1	40.40	40.55	1	12,470	0.01%
2019/08/08	1	39.30	1	39.60	39.80	0	12,449	0.00%
2019/08/07	9	39.13	6	38.20	38.20	3	12,443	0.02%
2019/08/06	10	38.00	3	36.53	39.75	7	12,402	0.06%
2019/08/05	7	38.83	0	0.00	38.25	7	12,331	0.06%
2019/08/02	15	39.31	2	38.85	40.00	13	12,357	0.11%
2019/08/01	3	40.95	0	0.00	40.85	3	12,300	0.02%
2019/07/30	9	42.30	7	42.53	42.00	2	12,355	0.02%
2019/07/29	3	44.55	4	44.84	43.80	-1	12,241	-0.01%
2019/07/26	2	43.78	3	43.95	44.25	-1	12,174	-0.01%
2019/07/25	8	44.41	5	44.19	44.40	3	12,142	0.02%
2019/07/24	10	43.04	19	43.61	45.00	-9	12,018	-0.07%
2019/07/22	5	41.06	13	41.50	41.70	-8	11,745	-0.07%
2019/07/19	13	41.16	13	41.05	41.00	0	11,591	0.00%
2019/07/18	25	39.99	38	40.00	39.80	-13	11,394	-0.11%
2019/07/17	11	39.63	10	39.90	39.25	1	11,135	0.01%
2019/07/16	5	40.05	1	39.60	39.65	4	11,312	0.04%
2019/07/15	13	39.04	2	39.28	39.50	11	11,537	0.10%
2019/07/12	9	39.37	3	39.60	39.60	6	11,601	0.05%
2019/07/11	15	39.51	9	39.64	39.70	6	11,686	0.05%
2019/07/10	8	38.23	11	38.40	38.65	-3	11,659	-0.03%
2019/07/09	6	38.08	8	38.49	37.60	-2	11,532	-0.02%
2019/07/08	11	40.99	6	40.33	40.40	5	11,434	0.04%
2019/07/05	2	41.68	1	42.10	41.70	1	11,450	0.01%
2019/07/04	9	42.16	7	42.44	41.55	2	11,545	0.02%
2019/07/03	4	41.65	19	42.27	41.65	-15	11,665	-0.13%
2019/07/02	17	43.40	2	43.15	43.15	15	11,684	0.13%
2019/07/01	1	43.10	15	42.97	43.25	-14	11,679	-0.12%
2019/06/28	4	39.84	4	39.25	39.35	0	11,664	0.00%
2019/06/27	16	39.62	32	39.77	39.55	-16	11,856	-0.13%
2019/06/26	1	37.95	1	38.20	38.75	0	11,962	0.00%
2019/06/25	0	0.00	5	38.25	38.50	-5	12,158	-0.04%
2019/06/24	0	0.00	5	38.50	39.10	-5	12,282	-0.04%
2019/06/21	18	38.80	2	38.30	38.20	16	12,487	0.13%
2019/06/20	18	38.80	9	39.03	38.70	9	12,545	0.07%
2019/06/19	26	39.19	15	38.82	39.35	11	12,462	0.09%
2019/06/18	3	35.85	2	36.00	36.15	1	12,064	0.01%
2019/06/17	0	0.00	5	37.21	36.95	-5	12,255	-0.04%
2019/06/14	9	36.39	1	37.35	36.50	8	12,161	0.07%
2019/06/13	4	37.15	4	37.55	37.35	0	12,247	0.00%
2019/06/12	1	37.50	21	37.67	37.75	-20	12,018	-0.17%
2019/06/11	6	35.05	30	35.95	37.50	-24	11,473	-0.21%
2019/06/10	54	33.64	0	0.00	34.10	54	11,177	0.48%
2019/06/04	1	32.65	0	0.00	32.55	1	10,954	0.01%
2019/06/03	1	31.90	1	31.75	32.05	0	10,845	0.00%
2019/05/30	0	0.00	1	31.65	32.00	-1	10,711	-0.01%
2019/05/29	22	30.82	26	30.72	31.55	-4	10,536	-0.04%
2019/05/28	8	30.53	22	30.69	30.35	-14	10,470	-0.13%
2019/05/27	10	30.40	3	30.50	29.80	7	10,423	0.07%
2019/05/24	19	32.04	15	32.31	31.25	4	10,197	0.04%
2019/05/23	2	32.45	2	34.65	32.75	0	9,939	0.00%
2019/05/22	2	36.80	1	37.40	36.05	1	9,712	0.01%
2019/05/21	1	36.60	0	0.00	38.00	1	9,665	0.01%
2019/05/20	1	38.85	0	0.00	38.15	1	9,561	0.01%
2019/05/17	3	41.93	0	0.00	40.60	3	9,478	0.03%
2019/05/16	0	0.00	1	46.60	45.00	-1	9,380	-0.01%
2019/05/15	0	0.00	1	47.00	46.80	-1	9,431	-0.01%
2019/05/14	3	43.55	1	43.65	43.50	2	9,402	0.02%
2019/05/13	0	0.00	1	44.25	45.00	-1	9,449	-0.01%
2019/05/10	1	46.10	3	47.10	45.30	-2	9,480	-0.02%
2019/05/09	4	46.33	1	47.95	46.10	3	9,432	0.03%
2019/05/08	1	47.95	0	0.00	48.70	1	9,379	0.01%
2019/05/07	1	46.70	1	47.30	47.50	0	9,300	0.00%
2019/04/30	0	0.00	9	46.15	46.50	-9	9,301	-0.10%
2019/04/29	10	45.02	13	46.55	45.40	-3	9,332	-0.03%
2019/04/26	2	49.18	8	48.81	48.70	-6	9,300	-0.06%
2019/04/24	19	50.86	13	50.78	51.00	6	9,414	0.06%
2019/04/23	5	51.60	0	0.00	50.60	5	9,360	0.05%
2019/04/22	16	53.78	15	53.51	53.80	1	9,309	0.01%
2019/04/19	10	52.00	6	51.51	52.00	4	9,170	0.04%
2019/04/18	2	48.15	1	49.00	48.15	1	8,936	0.01%
2019/04/16	3	48.25	3	48.37	48.00	0	8,901	0.00%
2019/04/10	3	47.65	0	0.00	47.95	3	8,944	0.03%
2019/04/09	3	47.42	5	48.24	46.55	-2	8,890	-0.02%
2019/04/08	4	49.95	1	50.00	51.10	3	8,932	0.03%
2019/04/02	5	47.15	0	0.00	48.30	5	9,024	0.06%
2019/04/01	2	46.13	0	0.00	45.00	2	8,933	0.02%
2019/03/29	8	45.46	9	44.90	46.60	-1	8,711	-0.01%
2019/03/28	0	0.00	51	43.10	45.80	-51	8,632	-0.59%
2019/03/27	49	43.48	0	0.00	44.00	49	8,607	0.57%
2019/03/26	4	43.28	17	42.74	41.50	-13	8,614	-0.15%
2019/03/25	0	0.00	3	42.45	43.35	-3	8,492	-0.04%
2019/03/22	34	44.40	32	44.33	44.20	2	8,623	0.02%
2019/03/21	13	42.67	3	42.00	42.15	10	8,721	0.11%
2019/03/20	14	42.06	29	41.68	42.00	-15	8,977	-0.17%
2019/03/19	3	39.30	3	39.65	39.90	0	9,202	0.00%
2019/03/18	10	38.88	6	38.76	39.30	4	9,650	0.04%
2019/03/11	1	36.40	1	36.45	36.70	0	11,032	0.00%
2019/03/08	1	36.20	10	36.54	36.30	-9	11,377	-0.08%
2019/03/07	2	38.40	5	38.10	37.80	-3	11,509	-0.03%
2019/03/06	7	38.60	0	0.00	37.80	7	11,975	0.06%
2019/03/05	0	0.00	3	38.55	38.15	-3	12,156	-0.02%
2019/03/04	2	38.58	0	0.00	38.70	2	12,150	0.02%
2019/02/27	1	37.55	1	37.70	37.75	0	12,186	0.00%
2019/02/26	1	38.00	2	38.50	38.50	-1	12,076	-0.01%
2019/02/25	5	36.85	0	0.00	36.80	5	11,876	0.04%
2019/02/21	0	0.00	10	36.98	36.85	-10	11,862	-0.08%
2019/02/20	11	38.86	3	39.00	37.90	8	11,865	0.07%
2019/02/19	10	38.06	0	0.00	38.30	10	11,809	0.08%
2019/02/18	1	37.60	0	0.00	37.50	1	11,865	0.01%
2019/02/14	6	38.25	0	0.00	38.15	6	12,184	0.05%
2019/02/13	0	0.00	1	38.90	38.10	-1	12,103	-0.01%
2019/02/12	1	38.60	1	38.40	39.00	0	12,034	0.00%
2019/01/29	0	0.00	5	36.55	36.70	-5	12,067	-0.04%
2019/01/28	5	36.85	1	36.50	36.20	4	12,095	0.03%
2019/01/22	0	0.00	1	35.10	35.20	-1	11,962	-0.01%
2019/01/21	0	0.00	4	36.05	36.25	-4	11,870	-0.03%
2019/01/18	1	36.60	0	0.00	36.75	1	11,812	0.01%
2019/01/17	1	35.30	5	35.54	35.55	-4	11,648	-0.03%
2019/01/16	3	34.30	0	0.00	34.65	3	11,481	0.03%
2019/01/15	1	33.95	1	34.00	34.50	0	11,490	0.00%
2019/01/14	0	0.00	3	33.97	34.30	-3	11,431	-0.03%
2019/01/11	0	0.00	7	33.44	33.25	-7	11,357	-0.06%
2019/01/10	1	33.50	0	0.00	34.45	1	11,243	0.01%
2019/01/09	5	34.19	4	33.85	33.50	1	11,212	0.01%
2019/01/08	2	34.90	1	35.00	35.20	1	11,047	0.01%
2019/01/07	0	0.00	5	34.30	34.70	-5	10,995	-0.05%
2019/01/04	7	33.73	0	0.00	33.50	7	10,953	0.06%
2019/01/03	0	0.00	1	33.75	34.70	-1	10,943	-0.01%
2018/12/27	0	0.00	11	34.08	33.65	-11	10,850	-0.10%
2018/12/26	12	34.20	9	34.17	32.80	3	10,677	0.03%
2018/12/25	8	35.79	15	35.66	35.15	-7	10,571	-0.07%
2018/12/24	8	36.61	106	36.21	37.45	-98	10,361	-0.95%	大賣/
2018/12/22	0	0.00	2	36.43	35.75	-2	10,235	-0.02%
2018/12/21	109	36.37	10	35.35	36.30	99	10,278	0.96%	大買/
2018/12/20	12	34.90	10	36.00	34.80	2	10,098	0.02%
2018/12/18	10	36.45	0	0.00	36.30	10	9,811	0.10%
2018/12/17	5	37.26	4	37.25	37.35	1	9,706	0.01%
2018/12/14	3	37.13	4	37.33	37.20	-1	9,423	-0.01%
2018/12/13	8	38.41	2	37.95	37.75	6	9,117	0.07%
2018/12/12	10	40.40	17	40.70	39.65	-7	8,849	-0.08%
2018/12/11	78	38.94	68	39.48	40.00	10	8,632	0.12%
2018/12/10	7	37.54	68	35.83	36.40	-61	8,376	-0.73%
2018/12/07	65	34.09	10	34.39	35.75	55	8,035	0.68%
2018/12/06	4	33.54	12	32.95	32.50	-8	7,826	-0.10%
2018/12/05	12	34.84	17	34.69	34.50	-5	7,775	-0.06%
2018/12/04	6	34.28	17	34.20	34.15	-11	7,604	-0.14%
2018/12/03	0	0.00	17	32.10	33.45	-17	7,323	-0.23%
2018/11/30	20	30.71	18	30.33	30.45	2	7,115	0.03%
2018/11/29	5	31.35	10	31.53	30.00	-5	7,093	-0.07%
2018/11/28	18	30.65	7	30.98	31.15	11	6,655	0.17%
2018/11/26	5	29.95	0	0.00	30.00	5	6,477	0.08%
2018/11/22	0	0.00	33	30.19	29.80	-33	6,320	-0.52%
2018/11/21	2	30.10	14	29.79	30.15	-12	6,279	-0.19%
2018/11/20	2	30.55	0	0.00	30.15	2	6,230	0.03%
2018/11/19	4	30.45	1	30.70	31.00	3	6,184	0.05%
2018/11/16	5	32.23	0	0.00	32.00	5	6,094	0.08%
2018/11/15	16	33.15	7	32.91	32.60	9	6,026	0.15%
2018/11/14	20	32.59	23	32.70	32.90	-3	5,900	-0.05%
2018/11/13	1	31.10	1	30.60	31.10	0	5,631	0.00%
2018/11/12	1	30.10	1	30.10	29.55	0	5,464	0.00%
2018/11/09	1	28.85	0	0.00	29.30	1	5,449	0.02%
2018/11/08	14	29.99	0	0.00	29.70	14	5,481	0.26%
2018/11/07	5	28.22	0	0.00	29.60	5	5,363	0.09%
2018/11/06	5	27.30	0	0.00	26.95	5	5,306	0.09%
2018/11/05	1	27.70	5	27.75	28.05	-4	5,299	-0.08%
2018/10/31	3	24.48	0	24.60	24.65	3	5,317	0.06%
2018/10/30	3	24.25	0	0.00	24.40	3	5,287	0.06%
2018/10/25	0	0.00	8	26.13	26.00	-8	5,151	-0.16%
2018/10/19	18	24.60	0	0.00	24.50	18	4,910	0.37%
2018/10/15	1	24.25	0	0.00	23.90	1	4,732	0.02%
2018/10/12	8	24.04	0	0.00	24.25	8	4,700	0.17%
2018/10/11	8	24.06	0	0.00	23.95	8	4,645	0.17%
2018/10/09	7	26.94	35	26.74	26.60	-28	4,532	-0.62%
2018/10/08	3	27.00	1	26.85	26.80	2	4,491	0.04%
2018/10/05	3	28.90	5	29.45	28.80	-2	4,394	-0.05%
2018/10/03	0	0.00	2	30.98	30.85	-2	4,247	-0.05%
2018/10/02	0	0.00	5	30.25	30.00	-5	4,113	-0.12%
2018/09/28	3	29.60	0	0.00	30.05	3	4,025	0.07%
2018/09/27	5	29.10	2	29.50	29.40	3	3,937	0.08%
2018/09/26	32	30.00	10	30.47	29.90	22	3,854	0.57%
2018/09/25	2	31.90	5	30.80	31.50	-3	3,757	-0.08%
2018/09/21	1	32.30	5	31.45	31.15	-4	3,712	-0.11%
2018/09/20	0	0.00	6	32.10	32.00	-6	3,638	-0.16%
2018/09/18	0	0.00	5	33.15	33.00	-5	3,551	-0.14%
2018/09/17	23	35.25	12	34.90	34.30	11	3,421	0.32%
2018/09/14	0	0.00	44	33.71	34.00	-44	3,060	-1.44%
2018/09/13	0	0.00	5	32.48	32.60	-5	2,683	-0.19%
2018/09/12	5	31.75	0	0.00	31.15	5	2,380	0.21%
2018/09/11	5	31.20	5	31.95	31.30	0	2,317	0.00%
2018/09/07	8	30.88	0	0.00	30.80	8	2,110	0.38%
2018/09/06	10	31.53	6	32.57	31.00	4	2,012	0.20%
2018/09/05	6	30.97	9	30.52	32.50	-3	1,849	-0.16%
2018/09/04	18	29.77	5	30.18	30.00	13	1,631	0.80%
2018/09/03	5	28.70	0	0.00	28.60	5	1,556	0.32%
2018/08/29	2	29.13	0	0.00	28.80	2	1,457	0.14%
2018/08/24	10	29.15	0	0.00	29.45	10	1,508	0.66%
2018/08/23	0	0.00	47	28.83	29.65	-47	1,495	-3.14%
2018/08/22	47	28.63	0	0.00	28.25	47	1,478	3.18%
2018/08/17	5	29.40	0	0.00	29.30	5	1,438	0.35%
2018/08/15	1	29.50	0	0.00	30.20	1	1,407	0.07%
2018/08/14	0	0.00	5	29.80	29.80	-5	1,355	-0.37%
2018/08/10	5	28.75	12	28.75	28.85	-7	1,263	-0.55%
2018/08/09	12	28.35	32	28.78	28.25	-20	1,210	-1.65%
2018/08/08	0	0.00	1	28.25	28.20	-1	1,163	-0.09%
2018/08/07	0	0.00	20	27.49	27.45	-20	1,091	-1.83%
2018/07/27	10	26.85	0	0.00	26.75	10	1,157	0.86%
2018/07/24	6	26.30	0	0.00	26.45	6	1,180	0.51%
2018/07/19	6	26.43	0	0.00	26.40	6	1,218	0.49%
2018/07/17	1	26.65	0	0.00	26.40	1	1,286	0.08%
2018/07/13	30	27.45	0	0.00	27.20	30	1,299	2.31%
2018/07/11	5	26.55	0	0.00	26.50	5	1,343	0.37%
2018/07/06	1	26.70	1	26.35	26.70	0	1,412	0.00%
2018/06/29	1	28.10	31	28.08	27.85	-30	1,508	-1.99%
2018/06/28	0	0.00	47	28.63	28.00	-47	1,520	-3.09%
2018/06/27	103	28.10	9	28.39	29.00	94	1,600	5.87%	大買/
2018/06/25	0	0.00	2	27.20	27.55	-2	1,730	-0.12%
2018/06/21	0	0.00	0	26.70	26.90	0	1,814	0.00%
2018/06/12	0	0.00	1	27.15	27.10	-1	2,084	-0.05%
2018/06/01	2	25.40	0	0.00	25.35	2	3,080	0.06%
2018/05/15	3	25.35	4	25.50	25.20	-1	3,824	-0.03%
2018/05/14	2	25.10	0	0.00	25.15	2	3,860	0.05%
2018/04/18	3	29.50	0	0.00	29.50	3	3,958	0.08%
2018/04/13	0	0.00	22.1	30.60	30.60	-22.1	3,914	-0.56%
2018/04/12	0	0.00	1	30.75	30.35	-1	3,892	-0.03%
2018/04/02	0	0.00	3	33.05	32.80	-3	3,795	-0.08%
2018/03/29	0	0.00	4	34.94	35.70	-4	3,609	-0.11%
2018/03/27	0	0.00	5.2	32.99	32.70	-5.2	3,386	-0.15%
2018/03/26	3	31.00	0	0.00	31.00	3	3,293	0.09%
2018/03/22	0	0.00	20	31.90	32.00	-20	3,247	-0.62%
2018/03/16	0	0.00	3	31.45	31.50	-3	3,056	-0.10%
2018/03/15	3	32.95	0	0.00	32.95	3	2,973	0.10%
2018/03/14	0	0.00	3	33.35	33.00	-3	2,939	-0.10%
2018/03/13	0	0.00	80	34.11	33.90	-80	2,857	-2.80%
2018/03/12	48	32.65	81	32.49	34.50	-33	2,799	-1.18%
2018/03/09	53	34.16	70	34.55	34.40	-17	2,570	-0.66%
2018/03/08	136	34.12	3	32.33	34.30	133	2,367	5.62%	大買/鉅額交易
2018/03/07	0	0.00	5	33.30	31.90	-5	2,037	-0.25%
2018/03/06	17	33.41	3	33.55	33.20	14	1,914	0.73%
2018/03/05	15	31.11	5	32.85	32.65	10	1,688	0.59%
2018/03/02	5	30.15	0	0.00	29.90	5	1,423	0.35%
2018/02/27	4	27.56	0	0.00	27.70	4	1,189	0.34%
2018/02/12	1	25.30	0	0.00	25.35	1	1,110	0.09%
2018/01/22	0	0.00	2	26.40	26.40	-2	1,342	-0.15%
2018/01/15	7	27.97	0	0.00	27.70	7	1,735	0.40%