南電 (8046)-新光-台南券商分點個股進出

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
127.5
漲跌
▼0.5
漲幅
-0.39%
成交量
1,798張
產業
上市電子零組件類股
1417人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/09/06	2.1	127.79	2	129.00	127.50	0.1	3,941	0.00%
2024/09/05	3.1	129.85	0	0.00	128.00	3.1	3,961	0.08%
2024/09/04	11.2	131.69	6.2	133.56	130.00	4.9	3,962	0.12%
2024/09/03	1.2	145.16	0	0.00	142.00	1.2	3,926	0.03%
2024/09/02	0	0.00	1	147.50	146.50	-1	3,941	-0.03%
2024/08/30	0.1	148.50	0	149.00	147.00	0	4,008	0.00%
2024/08/29	1	146.51	0	0.00	147.00	1	4,010	0.03%
2024/08/28	1.1	145.50	0	0.00	145.50	1.1	4,012	0.03%
2024/08/27	0	145.60	0	0.00	147.00	0	4,402	0.00%
2024/08/26	3	150.50	3	149.50	149.00	0	4,419	0.00%
2024/08/23	0	146.13	0	0.00	147.00	0	4,616	0.00%
2024/08/22	6	152.00	4.1	150.53	150.50	1.9	4,657	0.04%
2024/08/21	0	0.00	0	149.00	147.50	0	4,591	0.00%
2024/08/20	0	149.50	0	0.00	148.50	0	4,598	0.00%
2024/08/19	7	147.50	0	0.00	148.00	7	4,629	0.15%
2024/08/16	1.2	150.37	0	0.00	148.50	1.2	4,633	0.02%
2024/08/15	0.2	146.50	0	0.00	146.00	0.2	4,636	0.00%
2024/08/14	0	0.00	1.2	146.61	148.50	-1.2	4,632	-0.02%
2024/08/13	0.1	146.40	5	145.80	145.00	-4.9	4,636	-0.11%
2024/08/12	1.1	146.97	3.1	147.15	147.50	-2	4,658	-0.04%
2024/08/09	3	143.17	3.1	143.00	141.50	0	4,718	0.00%
2024/08/08	2.1	136.64	3	137.83	138.50	-0.9	4,708	-0.02%
2024/08/07	4	141.77	5	142.70	143.00	-1	4,681	-0.02%
2024/08/06	23	140.17	22	134.55	140.50	1	4,628	0.02%
2024/08/05	10.1	141.35	3	142.17	140.50	7.1	4,505	0.16%
2024/08/02	10.7	160.88	6	162.98	156.00	4.7	4,442	0.11%
2024/08/01	1	173.50	1.5	170.81	169.50	-0.5	4,339	-0.01%
2024/07/31	0.1	165.50	3.5	166.57	166.00	-3.4	4,324	-0.08%
2024/07/30	16.2	167.14	12	165.51	170.00	4.2	4,299	0.10%
2024/07/29	3	175.01	2	173.57	173.50	1	4,210	0.02%
2024/07/26	4.1	173.65	5	176.70	178.00	-0.9	4,172	-0.02%
2024/07/23	1	182.00	0	0.00	181.50	1	4,140	0.02%
2024/07/22	3	178.33	4	177.13	176.50	-1	4,128	-0.02%
2024/07/19	2.1	186.98	3	185.67	183.00	-1	4,112	-0.02%
2024/07/18	6.3	191.36	1.1	191.05	191.00	5.2	4,196	0.12%
2024/07/17	12	191.42	66	196.01	195.50	-54	4,227	-1.28%
2024/07/16	1	185.50	1.1	183.59	183.50	-0.1	4,060	0.00%
2024/07/15	3.1	186.38	3	188.17	187.50	0.1	4,053	0.00%
2024/07/12	7	189.84	6.4	188.70	189.00	0.6	4,033	0.01%
2024/07/11	27.3	185.65	12.3	185.95	186.50	15	3,931	0.38%
2024/07/10	1.9	177.00	2	177.50	176.50	-0.1	3,790	0.00%
2024/07/09	1	181.49	0.1	180.00	179.00	0.9	3,798	0.02%
2024/07/08	0	184.50	0	0.00	184.00	0	3,766	0.00%
2024/07/05	2	184.00	13	183.46	183.50	-11	3,769	-0.29%
2024/07/04	1.1	183.61	4.2	183.78	183.50	-3.1	3,772	-0.08%
2024/07/03	19	183.53	6	182.34	181.00	13	3,758	0.35%
2024/07/02	4.1	180.64	1	179.00	178.50	3.1	3,730	0.08%
2024/07/01	4.3	183.06	1	184.00	182.50	3.3	3,712	0.09%
2024/06/28	1.1	186.10	0	0.00	186.00	1.1	3,695	0.03%
2024/06/26	1.2	187.63	0	188.50	188.00	1.1	3,665	0.03%
2024/06/25	5.2	186.65	2	186.75	187.00	3.2	3,625	0.09%
2024/06/24	5.1	192.71	3	193.17	191.50	2.1	3,537	0.06%
2024/06/21	1.2	197.50	0.2	198.00	196.50	1	3,462	0.03%
2024/06/20	1.1	199.55	0.3	199.50	199.50	0.9	3,398	0.03%
2024/06/19	3.1	200.64	0.1	200.00	198.50	3	3,391	0.09%
2024/06/18	0	0.00	1.1	196.55	196.50	-1.1	3,350	-0.03%
2024/06/17	11	195.64	8.3	196.00	195.50	2.8	3,359	0.08%
2024/06/14	1.4	195.81	7	196.07	194.00	-5.6	3,378	-0.17%
2024/06/13	0.1	194.00	1	194.00	194.00	-0.9	3,391	-0.03%
2024/06/12	3	193.67	12	194.96	191.00	-9	3,401	-0.26%
2024/06/11	2.2	191.00	2	191.00	191.00	0.2	3,377	0.00%
2024/06/07	2	193.75	2	192.50	194.50	0	3,371	0.00%
2024/06/06	10	191.50	0	192.00	189.50	10	3,358	0.30%
2024/06/05	7	191.14	25	193.92	191.00	-18	3,350	-0.54%
2024/06/04	10.1	195.81	1	197.51	197.00	9	3,341	0.27%
2024/06/03	4.3	198.11	21.1	198.93	197.00	-16.7	3,348	-0.50%
2024/05/31	18.2	201.47	2.1	204.68	195.50	16.1	3,320	0.48%
2024/05/30	20	204.23	3	204.33	202.50	17	2,957	0.57%
2024/05/29	15.4	208.35	13.4	211.07	207.00	2	2,959	0.07%
2024/05/28	3	195.11	27.3	191.24	202.00	-24.2	2,753	-0.88%
2024/05/27	1	184.50	0	188.50	188.50	1	2,731	0.04%
2024/05/24	2.2	186.97	2	186.00	186.00	0.2	2,812	0.01%
2024/05/23	1	188.04	6	189.33	189.00	-5	2,818	-0.18%
2024/05/22	1	187.98	1	186.50	188.00	0	2,806	0.00%
2024/05/21	23.1	183.94	0	0.00	183.50	23.1	2,836	0.81%
2024/05/20	1.1	187.07	0	0.00	187.00	1.1	2,844	0.04%
2024/05/17	0.6	191.80	1.1	191.25	190.00	-0.6	2,858	-0.02%
2024/05/16	2.1	192.45	3.7	192.56	193.50	-1.6	2,900	-0.06%
2024/05/15	8.4	185.65	6	187.75	191.00	2.4	2,889	0.08%
2024/05/14	0.1	189.44	0	0.00	190.00	0.1	2,847	0.00%
2024/05/13	0.1	189.50	1	191.00	190.50	-0.9	2,844	-0.03%
2024/05/10	1.2	187.25	4.4	187.09	190.00	-3.2	2,841	-0.11%
2024/05/09	0	0.00	2	188.50	186.50	-2	2,839	-0.07%
2024/05/08	0.5	188.00	0	188.50	189.00	0.5	2,854	0.02%
2024/05/07	0.1	184.50	0	0.00	186.00	0.1	2,866	0.00%
2024/05/06	4.1	183.97	3	183.17	185.00	1.1	2,875	0.04%
2024/05/03	2	185.25	1	187.00	184.50	1	2,850	0.04%
2024/05/02	4	184.00	1	185.00	182.50	3	2,859	0.11%
2024/04/29	0	0.00	2	190.00	190.50	-2	2,864	-0.07%
2024/04/26	3	189.48	3.1	189.82	188.00	-0.1	2,872	0.00%
2024/04/25	6	188.75	1	189.00	188.00	5	2,880	0.17%
2024/04/24	8	192.13	8.1	194.75	194.50	-0.1	2,849	0.00%
2024/04/23	4.1	181.92	3.1	183.16	185.00	1	2,742	0.04%
2024/04/22	1.1	172.82	6.1	174.50	174.50	-5	2,657	-0.19%
2024/04/19	7	175.34	2	173.25	171.50	5	2,634	0.19%
2024/04/18	1.1	181.36	2	179.00	179.00	-0.9	2,557	-0.04%
2024/04/17	5	182.01	0.1	182.37	181.50	4.9	2,527	0.19%
2024/04/16	2.1	186.65	0.5	187.00	185.00	1.6	2,493	0.06%
2024/04/15	36.1	192.42	0	0.00	190.50	36.1	2,500	1.44%
2024/04/12	1.2	199.67	0	199.50	199.00	1.2	2,528	0.05%
2024/04/11	7.2	201.01	2.1	200.12	199.50	5	2,601	0.19%
2024/04/10	2.1	206.29	0	0.00	203.00	2.1	2,740	0.08%
2024/04/08	0	206.50	0	0.00	206.50	0	2,794	0.00%
2024/04/03	2.5	209.50	0	0.00	209.00	2.5	2,805	0.09%
2024/04/02	1.1	207.52	1	208.00	208.00	0.1	2,809	0.00%
2024/04/01	0	0.00	8.1	208.81	209.50	-8.1	2,812	-0.29%
2024/03/29	0.1	201.17	4	199.25	200.50	-3.9	2,785	-0.14%
2024/03/28	2	198.76	0	0.00	198.00	2	2,778	0.07%
2024/03/27	6	201.83	0	0.00	202.00	6	2,823	0.21%
2024/03/26	2	206.50	2.4	208.46	204.00	-0.4	2,872	-0.01%
2024/03/25	1	208.53	0	0.00	208.50	1	2,937	0.04%
2024/03/22	1.1	210.59	0.4	211.50	211.00	0.7	2,996	0.02%
2024/03/21	3.1	213.93	36.1	215.40	212.00	-33	3,036	-1.09%
2024/03/20	1	213.00	2	213.50	212.50	-1	3,096	-0.03%
2024/03/19	5	210.90	2.3	210.35	211.50	2.7	3,104	0.09%
2024/03/18	4	208.24	4.7	208.85	211.00	-0.7	3,115	-0.02%
2024/03/15	1	202.04	3	202.33	202.00	-2	3,110	-0.06%
2024/03/14	0.2	205.01	0	0.00	206.00	0.2	3,108	0.01%
2024/03/13	0.5	206.69	1.1	203.17	203.00	-0.6	3,126	-0.02%
2024/03/12	2	209.00	1	208.50	209.00	1	3,128	0.03%
2024/03/11	0	0.00	0	207.85	207.50	0	3,199	0.00%
2024/03/08	2.3	204.34	2.1	204.79	206.50	0.2	3,322	0.01%
2024/03/07	1.1	203.74	2.4	205.03	203.50	-1.2	3,378	-0.04%
2024/03/06	32.4	205.54	0.4	206.48	206.00	32	3,388	0.94%
2024/03/05	5.1	211.69	1	210.01	210.00	4.1	3,400	0.12%
2024/03/04	8.1	209.38	24.9	209.42	209.00	-16.8	3,442	-0.49%
2024/03/01	1	211.51	1.1	211.50	210.50	-0.1	3,459	0.00%
2024/02/29	5.1	209.20	6.2	209.10	211.50	-1.1	3,458	-0.03%
2024/02/27	34.3	215.23	8	219.56	210.50	26.3	3,424	0.77%
2024/02/26	1.3	221.13	0	0.00	221.00	1.3	3,357	0.04%
2024/02/23	3.1	223.82	1.1	224.91	221.50	2	3,390	0.06%
2024/02/22	6.1	225.10	10.3	225.40	225.00	-4.2	3,425	-0.12%
2024/02/21	0	228.50	3.1	228.50	228.00	-3	3,411	-0.09%
2024/02/20	0.2	230.00	3	229.83	229.50	-2.8	3,414	-0.08%
2024/02/19	0.8	231.73	4.1	231.27	230.50	-3.3	3,454	-0.10%
2024/02/16	1.2	225.08	15.1	226.01	228.00	-13.9	3,462	-0.40%
2024/02/15	5.2	222.26	5	226.10	224.50	0.2	3,465	0.01%
2024/02/05	4	224.75	4.3	225.13	225.50	-0.3	3,451	-0.01%
2024/02/02	1	226.00	0.2	227.00	227.50	0.8	3,491	0.02%
2024/02/01	0	225.75	3.1	226.45	226.50	-3.1	3,533	-0.09%
2024/01/31	12	227.13	1.1	228.09	227.00	10.9	3,579	0.30%
2024/01/30	1	228.50	0.1	229.00	227.00	0.9	3,603	0.02%
2024/01/29	0.2	228.00	3	228.16	228.00	-2.8	3,628	-0.08%
2024/01/26	1	224.00	1.1	225.00	225.00	-0.1	3,738	0.00%
2024/01/25	2.1	226.48	1	226.50	224.50	1.1	3,778	0.03%
2024/01/24	5.1	225.52	0.2	227.00	225.50	4.9	3,781	0.13%
2024/01/23	0	0.00	0.1	227.37	227.50	-0.1	3,825	0.00%
2024/01/22	0.3	225.41	2	225.00	225.00	-1.7	3,827	-0.05%
2024/01/19	5.1	220.41	2.1	221.99	221.50	3	3,865	0.08%
2024/01/18	2.1	217.50	2	219.00	216.50	0.1	3,906	0.00%
2024/01/17	2.3	221.86	0.1	223.00	218.50	2.2	3,917	0.06%
2024/01/16	10	223.20	1.2	222.92	223.50	8.8	3,903	0.23%
2024/01/15	6.3	225.59	4	226.88	224.00	2.3	3,890	0.06%
2024/01/12	5	228.30	3	230.00	229.00	2	3,882	0.05%
2024/01/11	1	228.00	1	228.00	228.00	0	3,931	0.00%
2024/01/10	0.1	226.07	3	226.00	225.50	-2.9	3,980	-0.07%
2024/01/09	11	226.64	4.2	227.50	226.00	6.8	3,991	0.17%
2024/01/08	21.5	224.53	2	224.82	224.50	19.5	3,978	0.49%
2024/01/05	19.1	228.46	9	228.50	227.00	10.1	3,914	0.26%
2024/01/04	55.6	232.83	37	235.82	231.00	18.6	3,860	0.48%
2024/01/03	14	245.18	8	244.38	243.00	6	3,772	0.16%
2024/01/02	4	250.74	4.1	252.58	250.00	-0.1	3,822	0.00%
2023/12/29	6	250.08	3	250.17	251.50	3	3,818	0.08%
2023/12/28	3.1	247.16	0	0.00	248.00	3.1	3,827	0.08%
2023/12/27	0.1	248.50	16	249.56	250.00	-15.9	3,836	-0.41%
2023/12/26	2	247.50	0.1	249.15	247.50	1.9	3,883	0.05%
2023/12/25	0.1	245.52	1	243.11	246.00	-1	3,936	-0.03%
2023/12/22	1.1	241.12	6	243.01	241.50	-4.9	3,974	-0.12%
2023/12/21	0	245.50	2	244.50	244.50	-2	3,952	-0.05%
2023/12/20	0	0.00	1.1	246.58	245.50	-1.1	3,964	-0.03%
2023/12/19	4.2	245.54	3	246.83	244.50	1.2	3,977	0.03%
2023/12/18	2.1	248.27	4	249.50	251.50	-1.9	3,974	-0.05%
2023/12/15	2.1	252.02	1	252.01	252.50	1.1	4,052	0.03%
2023/12/14	3	251.17	1	251.50	252.00	2	4,078	0.05%
2023/12/13	2	248.75	2	249.50	250.00	0	4,157	0.00%
2023/12/12	1	250.49	3	249.67	248.00	-2	4,381	-0.04%
2023/12/11	3	254.17	2.1	252.50	252.50	1	4,415	0.02%
2023/12/08	2.2	249.30	1	251.50	250.00	1.2	4,443	0.03%
2023/12/07	4.3	249.66	9	248.56	247.00	-4.8	4,529	-0.11%
2023/12/06	8	252.69	6.2	250.34	249.00	1.8	4,527	0.04%
2023/12/05	3	251.83	8.4	253.72	252.50	-5.3	4,476	-0.12%
2023/12/04	14.4	246.84	11.2	244.74	250.50	3.2	4,364	0.07%
2023/12/01	6.7	245.97	6.1	247.69	249.50	0.6	4,269	0.01%
2023/11/30	9.1	247.79	3.2	248.25	248.00	5.9	4,251	0.14%
2023/11/29	4	245.26	8.4	246.37	251.00	-4.4	4,252	-0.10%
2023/11/28	1	241.00	2.1	243.20	245.00	-1.1	4,208	-0.03%
2023/11/27	0.1	240.00	2.3	238.70	239.00	-2.2	4,170	-0.05%
2023/11/24	2.6	237.87	1	238.55	238.00	1.5	4,195	0.04%
2023/11/22	7.3	237.59	5	237.00	237.00	2.3	4,265	0.05%
2023/11/21	4	241.50	5	242.00	242.50	-1	4,264	-0.02%
2023/11/20	0	0.00	0.1	239.00	239.00	-0.1	4,280	0.00%
2023/11/17	0	237.00	0.1	236.00	237.00	0	4,269	0.00%
2023/11/16	3	236.31	0	0.00	238.50	3	4,271	0.07%
2023/11/15	7.1	235.79	8.1	236.38	235.50	-1	4,240	-0.02%
2023/11/14	0	232.00	4	230.50	230.50	-4	4,201	-0.10%
2023/11/13	8.1	232.44	1	232.95	230.50	7.1	4,221	0.17%
2023/11/10	7.2	224.00	8.2	227.09	228.00	-1	4,226	-0.02%
2023/11/09	8.4	228.47	4	228.00	227.50	4.4	4,200	0.10%
2023/11/08	2.8	231.85	6	231.67	231.00	-3.2	4,201	-0.08%
2023/11/07	5.5	232.74	2	232.00	232.50	3.5	4,181	0.08%
2023/11/06	0	234.00	3	236.01	237.00	-3	4,201	-0.07%
2023/11/03	20.3	233.42	13	235.65	232.50	7.3	4,199	0.17%
2023/11/02	4	243.75	6	244.75	243.00	-2	4,130	-0.05%
2023/11/01	1	239.50	2	239.01	240.00	-1	4,126	-0.02%
2023/10/31	5.2	236.86	4	237.63	236.00	1.2	4,181	0.03%
2023/10/30	0.2	233.00	0	0.00	232.00	0.2	4,263	0.00%
2023/10/27	2	238.50	1.1	234.17	233.50	0.9	4,309	0.02%
2023/10/26	6.3	229.89	3	230.00	229.00	3.3	4,322	0.08%
2023/10/25	0.1	238.16	0	240.17	238.00	0	4,282	0.00%
2023/10/24	2	235.25	2	238.00	238.00	0	4,327	0.00%
2023/10/23	2	236.53	0	0.00	237.00	2	4,353	0.05%
2023/10/20	1.2	239.57	0.3	238.00	239.50	0.9	4,398	0.02%
2023/10/19	10.2	245.56	7	243.14	242.50	3.2	4,421	0.07%
2023/10/18	4.2	250.53	2	250.25	250.50	2.2	4,439	0.05%
2023/10/17	0	0.00	0.1	258.00	255.50	-0.1	4,458	0.00%
2023/10/16	1.1	252.50	3	253.66	253.00	-1.9	4,580	-0.04%
2023/10/13	3	259.50	3	255.50	257.00	0	4,789	0.00%
2023/10/12	3.2	257.53	3.1	258.67	256.50	0.2	4,835	0.00%
2023/10/11	1	258.00	5	257.70	260.00	-4	4,923	-0.08%
2023/10/06	6.2	253.77	3.1	253.35	251.50	3.1	5,040	0.06%
2023/10/05	2.1	261.05	1.1	260.60	260.50	1.1	5,050	0.02%
2023/10/04	0.1	258.17	0	261.00	264.00	0.1	5,058	0.00%
2023/10/03	9.2	265.43	6	266.34	262.00	3.2	5,070	0.06%
2023/10/02	7.1	268.35	4.6	269.85	267.50	2.5	5,179	0.05%
2023/09/28	3	266.98	4	269.13	266.50	-1	5,182	-0.02%
2023/09/27	2	263.00	2	264.50	265.00	0	5,166	0.00%
2023/09/26	2.4	264.49	0.4	264.00	263.00	2	5,193	0.04%
2023/09/25	1.2	266.52	2	269.00	269.00	-0.8	5,186	-0.02%
2023/09/22	5.7	265.94	4.1	266.13	267.00	1.6	5,138	0.03%
2023/09/21	0	260.50	0.1	262.75	263.50	-0.1	5,088	0.00%
2023/09/20	4.1	264.98	1.6	264.00	260.50	2.5	5,100	0.05%
2023/09/19	4	272.88	5.9	273.38	271.00	-1.9	5,047	-0.04%
2023/09/18	4.1	274.08	9.2	273.90	272.50	-5.1	4,983	-0.10%
2023/09/15	14.8	268.64	27.3	268.70	272.00	-12.5	4,889	-0.26%
2023/09/14	3.3	258.43	2	258.25	259.00	1.3	4,683	0.03%
2023/09/13	1	262.44	2.1	258.58	257.50	-1.1	4,665	-0.02%
2023/09/12	3.2	253.66	8	258.23	260.50	-4.8	4,689	-0.10%
2023/09/11	1	250.50	2	250.75	251.00	-1	4,724	-0.02%
2023/09/08	5	249.18	3	249.83	249.00	2	4,791	0.04%
2023/09/07	1	251.00	1	251.50	250.00	0	4,860	0.00%
2023/09/06	0.1	248.00	0	249.50	249.00	0.1	4,890	0.00%
2023/09/05	2.1	248.74	1	247.01	248.00	1	4,945	0.02%
2023/09/04	2	248.50	2.2	244.83	250.00	-0.2	5,054	0.00%
2023/09/01	2	241.50	2.5	243.59	243.00	-0.5	5,138	-0.01%
2023/08/31	7	241.93	10	242.60	241.50	-3	5,234	-0.06%
2023/08/30	5	244.29	7.1	245.00	243.00	-2.1	5,299	-0.04%
2023/08/29	5	242.80	7	243.29	244.00	-2	5,405	-0.04%
2023/08/28	5.5	234.39	6	235.92	236.50	-0.5	5,416	-0.01%
2023/08/25	3.1	232.36	3	232.83	231.00	0.1	5,489	0.00%
2023/08/24	8	236.87	6.1	237.20	239.50	1.9	5,579	0.03%
2023/08/23	2	228.04	4	230.50	230.50	-2	5,698	-0.03%
2023/08/22	4	229.25	6	230.17	229.50	-2	5,872	-0.03%
2023/08/21	9.1	229.71	9	228.94	228.00	0.1	6,151	0.00%
2023/08/18	9.1	232.51	7.6	232.99	231.00	1.5	6,247	0.02%
2023/08/17	5.1	232.62	6.1	234.76	236.50	-1	6,326	-0.02%
2023/08/16	12	237.33	3	237.67	236.00	9	6,441	0.14%
2023/08/15	2.1	234.08	8.2	235.94	236.50	-6	6,553	-0.09%
2023/08/14	11.3	233.67	21	232.21	232.00	-9.7	6,639	-0.15%
2023/08/11	11.2	239.98	10	240.05	238.50	1.2	6,726	0.02%
2023/08/10	31.1	243.24	16.3	240.81	238.50	14.8	6,828	0.22%
2023/08/09	10.2	247.45	17	248.80	247.00	-6.8	6,830	-0.10%
2023/08/08	23.3	246.31	11.2	245.28	245.00	12.1	6,867	0.18%
2023/08/07	5	251.80	2	254.95	250.50	3	6,877	0.04%
2023/08/04	11.2	249.65	10	251.55	252.50	1.2	6,923	0.02%
2023/08/02	7.2	249.94	28	253.27	251.50	-20.8	7,040	-0.30%
2023/08/01	24	250.00	24	252.67	249.50	0	7,091	0.00%
2023/07/31	32.3	252.82	13.3	251.65	248.00	19	7,135	0.27%
2023/07/28	7.2	251.74	10	252.50	254.50	-2.8	7,229	-0.04%
2023/07/27	10.2	250.54	10.4	251.84	250.00	-0.3	7,271	0.00%
2023/07/26	10	258.70	6.3	260.50	254.50	3.7	7,344	0.05%
2023/07/25	15.1	260.80	20	261.13	258.00	-5	7,480	-0.07%
2023/07/24	7.2	263.24	6.4	262.75	261.50	0.8	7,518	0.01%
2023/07/21	18.2	260.83	10.1	259.11	258.00	8.1	7,599	0.11%
2023/07/20	5	269.70	11	269.95	267.00	-6	7,689	-0.08%
2023/07/19	19	273.63	23	270.26	266.50	-4	7,723	-0.05%
2023/07/18	33.2	272.90	27.7	271.87	275.50	5.5	7,678	0.07%
2023/07/17	4	264.00	14.7	264.06	262.50	-10.7	7,491	-0.14%
2023/07/14	13.9	267.98	8.6	267.12	266.00	5.3	7,540	0.07%
2023/07/13	11.4	264.07	21	263.27	264.50	-9.6	7,468	-0.13%
2023/07/12	5.2	252.58	15.1	251.31	254.50	-9.8	7,352	-0.13%
2023/07/11	6.4	247.07	7	246.50	247.00	-0.6	7,336	-0.01%
2023/07/10	13.2	243.68	12	246.17	243.50	1.2	7,441	0.02%
2023/07/07	23.2	248.45	6	247.17	246.50	17.2	7,447	0.23%
2023/07/06	11.4	257.78	5.1	259.16	255.50	6.3	7,352	0.09%
2023/07/05	6.5	263.32	5	265.30	261.50	1.5	7,356	0.02%
2023/07/04	34.4	262.96	21.1	263.33	262.00	13.3	7,334	0.18%
2023/07/03	2.1	269.51	5.2	268.17	270.00	-3.1	7,384	-0.04%
2023/06/30	4	263.50	3	263.33	264.00	1	7,531	0.01%
2023/06/29	5.6	263.41	1	262.53	262.50	4.6	7,637	0.06%
2023/06/28	5	266.29	6.1	265.48	262.00	-1	7,679	-0.01%
2023/06/27	5.1	271.19	1	273.00	268.50	4.1	7,779	0.05%
2023/06/26	6	274.85	7	275.71	275.00	-1	7,818	-0.01%
2023/06/21	5	280.00	2	280.75	278.00	3	8,025	0.04%
2023/06/20	2.2	282.00	5.1	281.21	281.50	-2.8	8,127	-0.03%
2023/06/19	4.2	278.76	1.2	278.29	278.00	3	8,249	0.04%
2023/06/16	8.2	280.08	1	281.50	279.50	7.2	8,322	0.09%
2023/06/15	10.4	282.52	7	284.07	281.00	3.4	8,296	0.04%
2023/06/14	10	293.50	9.1	294.89	293.50	0.9	8,249	0.01%
2023/06/13	4.2	290.86	5	290.30	293.00	-0.8	8,253	-0.01%
2023/06/12	8	283.99	3	285.00	286.00	5	8,243	0.06%
2023/06/09	6	283.00	9	284.22	284.50	-3	8,308	-0.04%
2023/06/08	18.2	283.28	10	281.65	282.00	8.1	8,401	0.10%
2023/06/07	17.3	292.03	14.1	290.86	290.00	3.1	8,463	0.04%
2023/06/06	24.1	299.37	10	297.75	296.50	14.1	8,514	0.17%
2023/06/05	8.1	307.30	4	307.75	305.00	4.1	8,504	0.05%
2023/06/02	10	304.55	16.6	303.45	308.00	-6.5	8,495	-0.08%
2023/06/01	16.1	299.63	4	300.50	298.50	12.1	8,464	0.14%
2023/05/31	5	298.70	11.1	299.70	303.00	-6.1	8,667	-0.07%
2023/05/30	9.2	297.64	13.2	296.84	294.00	-4	8,725	-0.05%
2023/05/29	16.2	303.81	16.6	301.03	302.50	-0.4	8,686	0.00%
2023/05/26	9	306.77	11.1	307.51	303.00	-2.1	8,597	-0.02%
2023/05/25	12.2	303.10	18.4	301.40	302.50	-6.1	8,464	-0.07%
2023/05/24	7.1	287.33	12.1	289.01	292.00	-5	8,223	-0.06%
2023/05/23	7.1	283.33	13.1	287.09	289.00	-6	8,138	-0.07%
2023/05/22	19.2	284.88	13.2	282.59	281.50	5.9	8,079	0.07%
2023/05/19	8.3	291.25	14	291.96	293.00	-5.7	7,965	-0.07%
2023/05/18	16.2	289.60	8.2	288.38	285.50	7.9	7,929	0.10%
2023/05/17	14	288.07	4.1	288.27	286.50	9.9	7,927	0.13%
2023/05/16	16	288.81	24.2	288.57	288.50	-8.2	7,854	-0.10%
2023/05/15	9.3	283.14	8.5	283.71	281.00	0.8	7,773	0.01%
2023/05/12	6	281.75	18.2	282.97	287.00	-12.2	7,789	-0.16%
2023/05/11	5	279.60	7.5	283.19	278.00	-2.5	7,758	-0.03%
2023/05/10	13.1	283.76	4	283.75	282.50	9.1	7,761	0.12%
2023/05/09	10.5	285.12	22.4	285.53	287.50	-11.9	7,767	-0.15%
2023/05/08	18.1	282.68	28.8	283.19	281.00	-10.6	7,773	-0.14%
2023/05/05	12.5	275.29	11.1	276.41	277.50	1.4	7,758	0.02%
2023/05/04	19.1	269.03	11.6	270.28	272.50	7.5	7,857	0.10%
2023/05/03	18	274.75	18.2	276.65	276.00	-0.2	7,900	0.00%
2023/05/02	19.1	276.98	34.4	276.76	277.50	-15.3	7,915	-0.19%
2023/04/28	27.5	273.42	32.5	274.65	274.50	-5	7,942	-0.06%
2023/04/27	13.2	265.06	13	266.00	266.50	0.2	7,815	0.00%
2023/04/26	9.2	262.11	17.1	264.83	269.00	-7.9	7,812	-0.10%
2023/04/25	21.1	264.85	14	270.21	258.00	7.1	7,838	0.09%
2023/04/24	6.4	260.45	7	262.50	268.50	-0.6	7,743	-0.01%
2023/04/21	10.1	260.30	14	259.29	260.00	-3.9	7,734	-0.05%
2023/04/20	6.3	255.48	3	255.00	255.00	3.3	7,732	0.04%
2023/04/19	12.1	257.44	6	255.44	254.00	6.1	7,858	0.08%
2023/04/18	1.2	263.33	1.2	262.94	263.00	0.1	7,907	0.00%
2023/04/17	4.5	261.75	5	264.36	264.50	-0.6	8,079	-0.01%
2023/04/14	9.3	263.99	10	263.75	263.00	-0.7	8,253	-0.01%
2023/04/13	13	266.97	12.2	266.95	264.00	0.9	8,265	0.01%
2023/04/12	5.5	274.45	2	273.75	274.50	3.5	8,201	0.04%
2023/04/11	3.3	276.39	2.2	275.82	274.00	1.1	8,246	0.01%
2023/04/10	11.3	273.39	2	275.50	275.50	9.3	8,270	0.11%
2023/04/07	2.6	275.27	5.3	275.48	274.00	-2.6	8,272	-0.03%
2023/04/06	18	273.08	19.5	273.32	274.50	-1.5	8,283	-0.02%
2023/03/31	20	284.43	19	283.58	283.00	1	8,310	0.01%
2023/03/30	9.3	279.07	11	279.71	281.00	-1.8	8,315	-0.02%
2023/03/29	9.6	275.01	3	276.83	272.00	6.6	8,478	0.08%
2023/03/28	22.6	278.66	42.2	276.37	273.50	-19.5	8,836	-0.22%
2023/03/27	12.5	283.73	7.4	283.69	285.50	5.1	8,862	0.06%
2023/03/24	16.1	285.76	9.2	286.61	286.50	6.9	9,014	0.08%
2023/03/23	14.3	276.87	19.2	277.87	280.50	-4.9	8,871	-0.05%
2023/03/22	23.3	275.91	23.4	276.37	275.50	-0.1	8,921	0.00%
2023/03/21	18.9	267.94	14.1	268.57	269.00	4.8	8,944	0.05%
2023/03/20	3	263.50	3	262.83	262.50	0	8,933	0.00%
2023/03/17	6.2	262.85	7	262.36	261.00	-0.8	9,094	-0.01%
2023/03/16	6	259.08	4	259.50	259.00	2	9,229	0.02%
2023/03/15	5.1	263.14	5.2	263.42	259.50	-0.1	9,580	0.00%
2023/03/14	7.3	261.43	7	261.71	260.00	0.3	9,712	0.00%
2023/03/13	14.3	261.60	10.2	262.62	266.00	4.1	9,889	0.04%
2023/03/10	5.2	263.44	9.3	264.54	260.00	-4.1	9,931	-0.04%
2023/03/09	7.1	265.62	8.2	266.96	266.50	-1.1	10,174	-0.01%
2023/03/08	3.2	261.57	5.4	261.43	263.00	-2.2	10,063	-0.02%
2023/03/07	11.3	257.98	10	257.95	258.50	1.3	10,084	0.01%
2023/03/06	11	262.00	8.1	263.06	261.00	2.9	10,128	0.03%
2023/03/03	21.4	260.58	21.3	260.58	259.00	0.1	10,261	0.00%
2023/03/02	24.4	244.85	32.5	246.54	250.50	-8.1	10,165	-0.08%
2023/03/01	4.6	236.31	10.4	239.08	240.50	-5.7	10,116	-0.06%
2023/02/24	24.4	238.08	9.1	236.73	235.00	15.3	10,158	0.15%
2023/02/23	8.5	240.63	9.3	241.93	243.00	-0.8	10,183	-0.01%
2023/02/22	10.2	241.56	11	241.09	240.00	-0.9	10,408	-0.01%
2023/02/21	5.6	244.70	4	246.13	247.00	1.6	10,602	0.02%
2023/02/20	11	246.59	9	245.83	244.00	2	10,845	0.02%
2023/02/17	6.1	244.76	3	245.49	245.50	3	11,153	0.03%
2023/02/16	13.1	246.35	23	246.30	247.50	-9.9	11,793	-0.08%
2023/02/15	16.1	237.19	18	237.86	244.00	-1.9	11,900	-0.02%
2023/02/14	7	238.43	18	237.56	238.50	-11	11,952	-0.09%
2023/02/13	11.2	235.60	7	235.86	233.00	4.2	12,322	0.03%
2023/02/10	8.5	238.26	8	238.13	237.00	0.5	12,572	0.00%
2023/02/09	4.1	242.04	2	243.50	243.00	2.1	12,694	0.02%
2023/02/08	8.1	245.25	5	245.10	244.00	3	12,976	0.02%
2023/02/07	6	243.75	10	241.75	244.00	-4	13,058	-0.03%
2023/02/06	23.2	241.24	29.4	241.76	239.00	-6.1	13,207	-0.05%
2023/02/03	15.2	258.38	14.2	258.30	255.00	1	13,161	0.01%
2023/02/02	10.1	258.87	11.1	260.94	264.50	-1	13,207	-0.01%
2023/02/01	19.2	253.96	24.2	254.50	255.50	-4.9	13,225	-0.04%
2023/01/31	13.2	244.43	7	243.71	243.00	6.2	13,197	0.05%
2023/01/30	16.1	242.92	15.4	242.71	246.00	0.7	13,404	0.01%
2023/01/17	4.3	233.57	10	234.20	234.50	-5.7	13,495	-0.04%
2023/01/16	7	232.93	8.2	232.87	233.00	-1.2	13,839	-0.01%
2023/01/13	15.3	235.28	13	234.12	230.00	2.2	14,000	0.02%
2023/01/12	9	235.89	5	234.30	232.00	4	14,152	0.03%
2023/01/11	10	235.45	2	237.25	234.00	8	14,447	0.06%
2023/01/10	15	233.97	18.1	233.52	236.50	-3.1	14,660	-0.02%
2023/01/09	16.1	233.48	19.2	234.06	236.00	-3.1	14,843	-0.02%
2023/01/06	17	225.27	21	224.38	227.50	-4	14,819	-0.03%
2023/01/05	33.4	221.73	26	221.81	219.50	7.4	14,815	0.05%
2023/01/04	32	226.89	15	224.93	223.00	17	14,728	0.12%
2023/01/03	5	227.30	10	231.15	233.00	-5	14,662	-0.03%
2022/12/30	15	230.00	10	230.30	227.00	5	14,732	0.03%
2022/12/29	9	229.40	5	229.30	231.00	4	14,768	0.03%
2022/12/28	10	235.30	12.1	232.21	231.50	-2.1	14,913	-0.01%
2022/12/27	7	239.43	3	240.17	238.00	4	15,074	0.03%
2022/12/26	10.1	238.15	14.1	237.62	237.00	-4.1	15,149	-0.03%
2022/12/23	19.1	240.90	20	240.88	242.00	-1	15,276	-0.01%
2022/12/22	14	239.17	9	240.16	243.00	5	15,283	0.03%
2022/12/21	14.1	236.91	13	235.77	237.00	1.1	15,279	0.01%
2022/12/20	27.3	243.22	32.5	241.88	241.50	-5.2	15,189	-0.03%
2022/12/19	22.4	258.22	8.1	258.54	257.00	14.3	14,930	0.10%
2022/12/16	15	262.44	13	262.61	260.00	2	14,855	0.01%
2022/12/15	11	272.91	11	272.77	274.00	0	14,757	0.00%
2022/12/14	15	271.50	16	272.32	274.00	-1	14,743	-0.01%
2022/12/13	9.1	277.76	21.5	275.30	270.00	-12.4	14,790	-0.08%
2022/12/12	14	279.89	12	279.83	281.00	2	14,675	0.01%
2022/12/09	24.1	287.70	23	286.33	281.50	1.1	14,751	0.01%
2022/12/08	13	281.62	12.3	282.18	287.00	0.7	14,641	0.00%
2022/12/07	30.1	287.46	32.8	285.22	278.50	-2.7	14,622	-0.02%
2022/12/06	21.1	309.66	19	306.29	304.50	2.1	14,293	0.01%
2022/12/05	25	308.78	26.1	308.45	310.50	-1.1	14,155	-0.01%
2022/12/02	10.1	290.95	15.4	286.54	295.50	-5.3	13,957	-0.04%
2022/12/01	29	287.19	26.2	289.05	286.50	2.8	13,977	0.02%
2022/11/30	15	268.53	13	268.81	269.50	2	13,656	0.01%
2022/11/29	26	267.96	16.1	267.60	267.00	9.9	13,768	0.07%
2022/11/28	14.6	271.19	16.2	270.02	273.00	-1.5	13,889	-0.01%
2022/11/25	38.4	273.83	37.1	272.54	271.00	1.3	14,066	0.01%
2022/11/24	15	263.00	25.1	263.87	270.00	-10.1	13,891	-0.07%
2022/11/23	10	261.35	12	262.25	259.00	-2	13,814	-0.01%
2022/11/22	23	260.85	22	261.14	262.00	1	13,857	0.01%
2022/11/21	24	260.79	25	261.54	261.00	-1	13,867	-0.01%
2022/11/18	28.2	262.38	27	262.65	258.00	1.2	13,855	0.01%
2022/11/17	22.4	268.58	18	268.50	267.50	4.4	13,777	0.03%
2022/11/16	23	267.94	24	268.40	272.50	-1	13,810	-0.01%
2022/11/15	28	264.21	36	265.75	270.50	-8	13,909	-0.06%
2022/11/14	76	262.14	69.2	264.27	263.00	6.9	13,834	0.05%
2022/11/11	3	256.50	60.7	256.50	256.50	-57.7	13,368	-0.43%
2022/11/10	21	232.71	14.4	232.88	233.50	6.6	13,309	0.05%
2022/11/09	59	230.35	77.5	231.25	234.50	-18.5	13,340	-0.14%
2022/11/08	30.2	221.29	33	221.53	219.00	-2.8	13,260	-0.02%
2022/11/07	31	215.90	17	217.56	214.50	14	13,156	0.11%
2022/11/04	27	213.98	23	213.80	217.00	4	13,147	0.03%
2022/11/03	16	215.41	19	215.53	217.00	-3	12,958	-0.02%
2022/11/02	12	214.46	17.3	212.06	217.50	-5.3	12,985	-0.04%
2022/11/01	15.2	210.22	10	210.70	208.50	5.2	12,849	0.04%
2022/10/31	13	212.38	11.1	213.31	211.50	1.9	12,874	0.01%
2022/10/28	21.1	208.33	20	209.00	208.50	1.1	12,879	0.01%
2022/10/27	21	203.50	14.1	203.71	207.00	7	12,750	0.05%
2022/10/26	10.2	201.88	7.2	201.53	199.50	3	12,741	0.02%
2022/10/25	26.2	208.43	15	207.80	207.00	11.2	12,665	0.09%
2022/10/24	22.1	206.66	45.3	207.62	207.50	-23.2	12,654	-0.18%
2022/10/21	36.1	201.69	22	200.77	195.00	14.1	12,710	0.11%
2022/10/20	33.1	199.00	27	199.74	199.50	6.1	12,735	0.05%
2022/10/19	42.3	207.25	44.1	206.44	205.00	-1.9	12,665	-0.01%
2022/10/18	38	197.74	40	200.30	201.00	-2	12,497	-0.02%
2022/10/17	32	189.70	54	192.37	195.00	-22	12,474	-0.18%
2022/10/14	59	192.68	45.1	192.75	195.50	13.9	12,509	0.11%
2022/10/13	11.1	184.21	6.2	181.26	178.00	4.9	12,619	0.04%
2022/10/12	9.4	189.29	10	189.85	189.00	-0.6	12,571	0.00%
2022/10/11	11	193.05	6	192.67	187.50	5	12,616	0.04%
2022/10/07	14	203.29	9	204.45	204.00	5	12,604	0.04%
2022/10/06	12	204.92	20	202.83	207.00	-8	12,628	-0.06%
2022/10/05	19	203.32	20	203.33	200.50	-1	12,668	-0.01%
2022/10/04	20	195.43	16	197.41	198.00	4	12,570	0.03%
2022/10/03	3	187.17	4	186.63	188.50	-1	12,519	-0.01%
2022/09/30	20	184.60	24	184.92	189.00	-4	12,630	-0.03%
2022/09/29	23	188.83	20	187.50	186.00	3	12,684	0.02%
2022/09/28	16	192.81	11	190.55	187.00	5	12,715	0.04%
2022/09/27	16	194.47	15	195.44	200.00	1	12,759	0.01%
2022/09/26	38	198.59	16.2	197.73	193.00	21.8	12,737	0.17%
2022/09/23	9	206.84	7	206.86	205.00	2	12,722	0.02%
2022/09/22	8.4	208.43	158	207.61	207.00	-149.6	12,698	-1.18%	大賣/鉅額交易
2022/09/21	4	218.50	3	217.00	216.00	1	12,641	0.01%
2022/09/20	25.1	218.84	20	218.18	220.50	5.1	12,644	0.04%
2022/09/19	5.1	223.19	9	222.45	222.00	-4	12,513	-0.03%
2022/09/16	17	223.94	27	223.63	221.50	-10	12,492	-0.08%
2022/09/15	18	230.94	14	230.50	228.00	4	12,403	0.03%
2022/09/14	19.2	228.90	18	228.28	229.50	1.1	12,408	0.01%
2022/09/13	24	243.60	5	246.60	240.00	19	12,285	0.15%
2022/09/12	7	247.21	10	248.20	246.50	-3	12,262	-0.02%
2022/09/08	19.1	243.76	14.1	242.51	242.00	5	12,336	0.04%
2022/09/07	20.1	241.99	18.4	242.42	242.00	1.7	12,397	0.01%
2022/09/06	12	252.33	20.1	253.20	250.50	-8.1	12,319	-0.07%
2022/09/05	35.2	249.62	22.4	250.52	247.50	12.8	12,305	0.10%
2022/09/02	18.1	247.35	17	247.32	243.00	1.1	12,206	0.01%
2022/09/01	58.4	254.95	53	250.16	244.50	5.3	12,032	0.04%
2022/08/31	55	266.08	6	266.25	270.50	49	11,794	0.42%
2022/08/30	5	266.59	8	266.56	267.50	-3	11,767	-0.03%
2022/08/29	11.6	261.07	10.1	262.72	266.50	1.5	11,715	0.01%
2022/08/26	8.1	281.31	8	280.63	278.00	0	11,605	0.00%
2022/08/25	3.1	273.88	5.5	274.91	276.00	-2.4	11,562	-0.02%
2022/08/24	19	271.79	13.1	272.38	270.00	5.9	11,603	0.05%
2022/08/23	23	279.52	30.4	278.70	274.00	-7.4	11,453	-0.06%
2022/08/22	40.5	296.73	28.1	296.05	288.00	12.4	11,245	0.11%
2022/08/19	25.2	286.70	34.3	290.51	295.00	-9.1	10,925	-0.08%
2022/08/18	18.1	274.66	15.7	275.77	281.50	2.4	10,763	0.02%
2022/08/17	111.2	282.18	7	279.07	278.00	104.2	10,705	0.97%	大買/鉅額交易
2022/08/16	19.3	279.49	18	280.08	277.00	1.3	10,591	0.01%
2022/08/15	25.2	277.05	29.5	278.93	282.00	-4.2	10,432	-0.04%
2022/08/12	10	262.70	14.1	257.68	261.50	-4.1	10,094	-0.04%
2022/08/11	14	255.29	12	255.29	254.00	2	9,930	0.02%
2022/08/10	15	248.63	13	248.77	245.50	2	9,778	0.02%
2022/08/09	10.4	249.95	17	250.21	249.00	-6.7	9,654	-0.07%
2022/08/08	14.1	242.00	10	243.15	246.50	4.1	9,525	0.04%
2022/08/05	13	245.34	25	244.86	244.00	-12	9,468	-0.13%
2022/08/04	29	234.19	26	235.48	234.50	3	9,353	0.03%
2022/08/03	8	234.56	10	234.40	234.00	-2	9,176	-0.02%
2022/08/02	16.1	234.19	14.3	234.74	238.00	1.8	9,128	0.02%
2022/08/01	9	236.89	10	239.40	243.50	-1	8,992	-0.01%
2022/07/29	27.1	243.74	26	243.19	240.50	1.1	8,840	0.01%
2022/07/28	65.2	244.93	39	245.10	238.50	26.2	8,673	0.30%
2022/07/27	39	258.12	42	258.05	263.50	-3	8,248	-0.04%
2022/07/26	33.1	262.90	28.1	257.81	254.50	5	7,993	0.06%
2022/07/25	27	276.68	21.1	274.38	272.00	5.9	7,811	0.08%
2022/07/22	39.5	282.26	38	282.16	278.50	1.5	7,679	0.02%
2022/07/21	64.1	278.63	62	278.54	282.00	2	7,498	0.03%
2022/07/20	34	265.46	43	266.63	266.50	-9	7,230	-0.12%
2022/07/19	12	255.42	7.2	255.00	253.00	4.8	7,063	0.07%
2022/07/18	21.2	257.38	24.1	258.91	259.00	-2.9	7,012	-0.04%
2022/07/15	39	246.98	38	249.05	253.50	1	6,872	0.01%
2022/07/14	26	239.62	28	240.88	247.00	-2	6,744	-0.03%
2022/07/13	15	248.19	14	243.54	242.00	1	6,583	0.02%
2022/07/12	21	241.17	17	241.68	238.50	4	6,465	0.06%
2022/07/11	20	253.25	13	254.45	248.50	7	6,373	0.11%
2022/07/08	16.1	257.42	19.4	259.18	262.00	-3.3	6,216	-0.05%
2022/07/07	14.1	241.90	22.1	246.37	251.50	-8	5,992	-0.13%
2022/07/06	13	246.16	9	246.00	243.00	4	5,833	0.07%
2022/07/05	16.1	245.87	14	247.07	247.00	2.1	5,761	0.04%
2022/07/04	27	249.94	30	250.80	244.00	-3	5,570	-0.05%
2022/07/01	17.2	257.21	17	250.52	244.00	0.1	5,428	0.00%
2022/06/30	15.3	264.29	11	263.37	260.50	4.2	5,294	0.08%
2022/06/29	18.3	276.63	15	276.40	273.50	3.3	5,213	0.06%
2022/06/28	16	295.94	9.3	289.74	289.50	6.7	5,134	0.13%
2022/06/27	4.3	304.44	5.1	300.72	312.50	-0.8	5,099	-0.02%
2022/06/24	10	286.50	9.1	285.25	284.50	0.9	5,038	0.02%
2022/06/23	10.3	290.82	9.2	291.35	286.50	1	4,981	0.02%
2022/06/22	12.1	300.96	10	293.90	294.00	2.1	4,931	0.04%
2022/06/21	16	307.34	21	308.34	314.00	-5	4,846	-0.10%
2022/06/20	8.1	310.60	7	300.14	299.00	1.1	4,812	0.02%
2022/06/17	10.2	314.70	11	315.45	316.00	-0.8	4,736	-0.02%
2022/06/16	11	325.55	12	320.71	316.00	-1	4,613	-0.02%
2022/06/15	17	337.38	20.5	330.51	329.50	-3.5	4,489	-0.08%
2022/06/14	10	342.50	14.5	343.28	343.00	-4.5	4,421	-0.10%
2022/06/13	9.3	348.43	12.5	347.09	345.00	-3.1	4,377	-0.07%
2022/06/10	9.1	363.54	8	363.12	365.00	1.1	4,379	0.03%
2022/06/09	7	370.57	11	372.55	372.00	-4	4,350	-0.09%
2022/06/08	7.1	368.34	5	366.90	365.00	2.1	4,333	0.05%
2022/06/07	8	368.00	6	367.00	367.50	2	4,335	0.05%
2022/06/06	17	376.47	8	376.19	373.00	9	4,331	0.21%
2022/06/02	8	367.57	12	366.92	372.00	-4	4,373	-0.09%
2022/06/01	15.3	375.54	9	376.56	371.00	6.3	4,385	0.14%
2022/05/31	5	391.70	4	393.00	394.50	1	4,295	0.02%
2022/05/30	6	390.83	7.4	391.81	395.00	-1.4	4,324	-0.03%
2022/05/27	5	373.51	10	376.60	376.50	-5	4,282	-0.12%
2022/05/26	11.2	371.58	13	375.54	368.00	-1.8	4,372	-0.04%
2022/05/25	17.6	373.87	10.1	374.27	381.00	7.5	4,314	0.17%
2022/05/24	7.5	390.13	6	388.17	380.00	1.5	4,219	0.04%
2022/05/23	1.1	399.91	1	406.00	397.50	0.1	4,195	0.00%
2022/05/20	6	403.25	4	404.38	401.50	2	4,207	0.05%
2022/05/19	6.1	401.37	3	404.67	407.50	3.1	4,241	0.07%
2022/05/18	4	413.37	7	415.71	414.00	-3	4,263	-0.07%
2022/05/17	0.1	403.00	1	404.50	407.50	-0.9	4,259	-0.02%
2022/05/16	3	406.17	2	413.00	401.00	1	4,301	0.02%
2022/05/13	1	393.00	6	390.33	398.00	-5	4,277	-0.12%
2022/05/12	6	386.33	3.1	384.51	381.00	3	4,265	0.07%
2022/05/11	7	397.07	3	395.17	391.00	4	4,229	0.09%
2022/05/10	3	390.00	5	393.70	404.00	-2	4,228	-0.05%
2022/05/09	1	397.00	1	397.00	395.00	0	4,273	0.00%
2022/05/06	2	396.25	3	399.50	401.50	-1	4,351	-0.02%
2022/05/05	6	413.42	8	417.50	418.00	-2	4,332	-0.05%
2022/05/04	8	402.19	5	404.20	398.50	3	4,312	0.07%
2022/05/03	2	398.50	1.1	399.50	399.50	0.9	4,350	0.02%
2022/04/29	2	404.30	2	406.50	404.00	0	4,417	0.00%
2022/04/28	1	399.00	0	0.00	395.00	1	4,424	0.02%
2022/04/27	5	396.19	8.2	394.63	409.00	-3.1	4,415	-0.07%
2022/04/26	4.2	407.12	4	406.63	406.00	0.2	4,382	0.00%
2022/04/25	5	410.60	6.1	411.06	406.50	-1.1	4,401	-0.03%
2022/04/22	10	445.45	9.2	437.78	434.50	0.8	4,379	0.02%
2022/04/21	6	460.50	7	462.79	462.50	-1	4,380	-0.02%
2022/04/20	3.2	454.92	3	456.83	458.50	0.2	4,406	0.00%
2022/04/19	2	449.75	2	450.00	449.00	0	4,421	0.00%
2022/04/18	7	431.07	7	437.36	440.50	0	4,468	0.00%
2022/04/15	7	447.09	7	444.38	441.00	0	4,550	0.00%
2022/04/14	3	465.50	4	467.00	467.00	-1	4,539	-0.02%
2022/04/13	1	463.00	4	463.52	466.00	-3	4,553	-0.07%
2022/04/12	10	454.41	10	456.20	454.00	0	4,575	0.00%
2022/04/11	12.4	470.88	11	464.45	455.00	1.4	4,551	0.03%
2022/04/08	8.1	503.75	5	504.10	498.00	3	4,520	0.07%
2022/04/07	1	520.00	2	524.00	509.00	-1	4,488	-0.02%
2022/04/06	8	511.89	5	514.82	516.00	3	4,446	0.07%
2022/04/01	2.1	519.02	2	515.50	526.00	0.1	4,428	0.00%
2022/03/31	8	527.00	3	528.67	524.00	5	4,442	0.11%
2022/03/30	2	536.00	8.1	536.99	537.00	-6	4,433	-0.14%
2022/03/29	0	0.00	3	520.00	522.00	-3	4,437	-0.07%
2022/03/25	0	0.00	1	510.00	518.00	-1	4,437	-0.02%
2022/03/24	1	510.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	3.1	511.73	4.5	511.35	514.00	-1.5	4,439	-0.03%
2022/03/22	1	487.00	1.1	496.48	490.00	-0.1	4,435	0.00%
2022/03/21	2.1	486.12	2	484.75	488.50	0.1	4,483	0.00%
2022/03/18	9	479.00	8	480.13	480.50	1	4,509	0.02%
2022/03/17	6	486.33	7	487.36	489.50	-1	4,508	-0.02%
2022/03/16	4	460.63	4	463.25	460.00	0	4,481	0.00%
2022/03/15	4.1	463.03	4.1	460.54	458.50	0	4,464	0.00%
2022/03/14	4	482.38	3	484.00	485.00	1	4,419	0.02%
2022/03/11	4.1	488.13	3	487.17	489.00	1.1	4,433	0.02%
2022/03/10	4.1	499.15	2	498.75	498.50	2.1	4,467	0.05%
2022/03/09	13	486.38	12	487.17	486.50	1	4,471	0.02%
2022/03/08	5.2	496.41	4	482.88	475.50	1.2	4,524	0.03%
2022/03/07	10.6	514.14	7	501.64	494.50	3.6	4,516	0.08%
2022/03/04	3	533.33	4	542.50	547.00	-1	4,550	-0.02%
2022/03/03	15	552.92	9	545.33	535.00	6	4,564	0.13%
2022/03/02	5	541.80	3	547.67	548.00	2	4,631	0.04%
2022/03/01	11	546.81	8	545.50	539.00	3	4,670	0.06%
2022/02/25	6	525.67	11.5	530.61	524.00	-5.5	4,634	-0.12%
2022/02/24	5	523.40	5	522.60	512.00	0	4,608	0.00%
2022/02/23	1	524.00	0	0.00	529.00	1	4,578	0.02%
2022/02/22	4	520.76	2	516.61	521.00	2	4,598	0.04%
2022/02/21	2	530.50	3	534.74	533.00	-1	4,628	-0.02%
2022/02/18	3	534.00	2.2	535.56	536.00	0.9	4,626	0.02%
2022/02/17	3	523.00	5.2	526.75	525.00	-2.2	4,648	-0.05%
2022/02/16	2	527.99	4.7	524.81	528.00	-2.7	4,739	-0.06%
2022/02/15	2.1	508.57	4	507.25	502.00	-1.9	4,807	-0.04%
2022/02/14	4	498.00	2	496.25	496.00	2	4,926	0.04%
2022/02/11	1.2	518.82	4	517.50	514.00	-2.8	5,001	-0.06%
2022/02/10	4.1	522.14	4	518.50	516.00	0.1	5,059	0.00%
2022/02/09	8.3	513.64	9	521.22	526.00	-0.7	5,105	-0.01%
2022/02/08	6	505.48	12.1	495.64	506.00	-6	5,149	-0.12%
2022/02/07	3	485.83	4.1	482.28	478.00	-1.1	5,192	-0.02%
2022/01/26	7	478.80	3	478.33	472.00	4	5,269	0.08%
2022/01/25	11	485.13	9	481.78	477.00	2	5,410	0.04%
2022/01/24	9	485.56	7.1	490.98	496.00	2	5,518	0.04%
2022/01/21	15.3	500.68	12	504.42	490.50	3.3	5,596	0.06%
2022/01/20	10	516.90	10	518.40	526.00	0	5,627	0.00%
2022/01/19	9.4	523.60	4	522.50	519.00	5.4	5,821	0.09%
2022/01/18	4.1	544.30	6.1	543.84	545.00	-2	5,860	-0.03%
2022/01/17	0.1	528.86	0	0.00	528.00	0.1	5,876	0.00%
2022/01/14	2	502.54	1.4	508.93	514.00	0.7	5,944	0.01%
2022/01/13	0.1	512.50	1	521.00	520.00	-0.9	6,018	-0.01%
2022/01/12	7.1	512.25	5	509.00	505.00	2.1	6,150	0.03%
2022/01/11	4.2	515.09	7.1	512.10	509.00	-2.9	6,285	-0.05%
2022/01/10	11.4	527.55	4	527.25	517.00	7.4	6,323	0.12%
2022/01/07	2.1	568.06	4	562.75	558.00	-1.9	6,329	-0.03%
2022/01/06	4	577.25	2.2	574.21	573.00	1.9	6,406	0.03%
2022/01/05	6.2	587.60	5.1	592.78	589.00	1.1	6,501	0.02%
2022/01/04	5	591.00	5	586.02	585.00	0	6,518	0.00%
2022/01/03	6.2	585.72	5	586.20	583.00	1.2	6,579	0.02%
2021/12/30	3	575.63	4	571.50	572.00	-1	6,628	-0.01%
2021/12/28	0	571.00	0	0.00	572.00	0	6,892	0.00%
2021/12/27	0	574.00	2.3	576.24	576.00	-2.3	6,985	-0.03%
2021/12/24	3.2	572.56	3	576.00	567.00	0.2	7,055	0.00%
2021/12/23	4	580.50	7	577.71	573.00	-3	7,209	-0.04%
2021/12/22	3	577.00	1	571.00	571.00	2	7,317	0.03%
2021/12/21	0	0.00	3.2	573.29	577.00	-3.2	7,389	-0.04%
2021/12/20	2	565.00	1	563.00	565.00	1	7,459	0.01%
2021/12/17	2	571.00	1	565.00	565.00	1	7,547	0.01%
2021/12/16	3	572.00	3	581.00	572.00	0	7,602	0.00%
2021/12/15	7.1	562.15	3	568.33	575.00	4.1	7,603	0.05%
2021/12/14	9	559.22	6	558.17	556.00	3	7,611	0.04%
2021/12/13	3	573.67	3	573.67	574.00	0	7,668	0.00%
2021/12/10	2.3	574.12	1	572.05	572.00	1.3	7,717	0.02%
2021/12/09	2	587.50	1	598.00	586.00	1	7,738	0.01%
2021/12/08	2.1	596.95	3	595.33	585.00	-0.9	7,744	-0.01%
2021/12/07	4	588.00	2	586.00	586.00	2	7,757	0.03%
2021/12/06	5.1	588.00	2	589.00	581.00	3.1	7,771	0.04%
2021/12/03	6	598.83	5	600.80	601.00	1	7,856	0.01%
2021/12/02	5.1	609.01	4	611.75	590.00	1.1	7,958	0.01%
2021/12/01	9.2	612.88	4	618.00	608.00	5.2	8,101	0.06%
2021/11/30	7.2	610.40	9	621.67	626.00	-1.8	8,105	-0.02%
2021/11/29	4	582.00	8	584.25	584.00	-4	8,059	-0.05%
2021/11/26	18	586.72	18.1	587.66	585.00	-0.1	8,084	0.00%
2021/11/25	5	576.99	6.2	578.99	579.00	-1.2	8,020	-0.02%
2021/11/24	12	572.00	10	572.00	566.00	2	8,127	0.02%
2021/11/23	5	554.00	4	556.75	558.00	1	8,264	0.01%
2021/11/22	1.1	543.95	3	552.33	561.00	-2	8,299	-0.02%
2021/11/19	3.3	552.85	4	548.75	548.00	-0.7	8,432	-0.01%
2021/11/18	6.1	552.45	2	549.48	548.00	4.1	8,499	0.05%
2021/11/17	3.1	560.60	3	562.33	560.00	0.1	8,526	0.00%
2021/11/16	4	559.53	4	563.00	561.00	0	8,574	0.00%
2021/11/15	9.1	577.41	8.2	575.51	562.00	0.9	8,567	0.01%
2021/11/12	9.2	579.22	8	575.50	574.00	1.2	8,598	0.01%
2021/11/11	12.2	567.87	9.1	563.09	576.00	3.1	8,569	0.04%
2021/11/10	4.1	546.72	7.2	548.69	555.00	-3.2	8,532	-0.04%
2021/11/09	8	546.50	13.1	545.29	542.00	-5.1	8,549	-0.06%
2021/11/08	7.2	540.31	6.1	538.01	536.00	1.1	8,522	0.01%
2021/11/05	14.1	546.09	17.1	544.53	558.00	-3	8,506	-0.04%
2021/11/04	14	543.00	13	543.46	535.00	1	8,427	0.01%
2021/11/03	14	518.50	18.1	515.49	530.00	-4.1	8,376	-0.05%
2021/11/02	31.1	533.78	29	532.72	526.00	2.1	8,331	0.03%
2021/11/01	16	514.84	15.2	514.22	514.00	0.8	8,267	0.01%
2021/10/29	13	481.13	15.1	480.87	490.50	-2.1	8,313	-0.02%
2021/10/28	8.1	470.72	5	467.70	465.50	3	8,216	0.04%
2021/10/27	11.3	462.54	17.1	464.41	470.50	-5.8	8,151	-0.07%
2021/10/26	11	444.59	15	447.50	440.50	-4	7,978	-0.05%
2021/10/25	9	440.83	11	442.77	442.00	-2	8,045	-0.02%
2021/10/22	17.1	441.48	17	439.85	440.50	0.1	8,096	0.00%
2021/10/21	15	440.53	11	438.73	430.00	4	8,048	0.05%
2021/10/20	27	450.76	26	450.21	456.50	1	8,036	0.01%
2021/10/19	5	437.72	6.1	444.49	450.50	-1.1	7,971	-0.01%
2021/10/18	16	413.41	16	415.19	412.00	0	7,845	0.00%
2021/10/15	17	411.65	17.2	413.57	413.50	-0.2	7,803	0.00%
2021/10/14	11.3	397.12	11	398.32	392.50	0.3	7,727	0.00%
2021/10/13	10.1	401.52	11	404.86	393.00	-0.9	7,675	-0.01%
2021/10/12	11	426.95	10	425.10	418.50	1	7,620	0.01%
2021/10/08	19	431.92	15.2	431.02	430.00	3.8	7,639	0.05%
2021/10/07	9	431.39	14	429.56	431.00	-5	7,595	-0.07%
2021/10/06	20.1	417.40	21	416.90	407.00	-0.9	7,534	-0.01%
2021/10/05	21.2	411.02	16	410.69	425.00	5.2	7,507	0.07%
2021/10/04	12	415.13	15	413.86	401.50	-3	7,422	-0.04%
2021/10/01	18	428.94	20	427.35	423.00	-2	7,494	-0.03%
2021/09/30	30	430.13	27	434.33	435.00	3	7,545	0.04%
2021/09/29	12.1	437.61	9	426.55	419.00	3	7,446	0.04%
2021/09/28	11.1	448.41	12	449.08	463.00	-1	7,375	-0.01%
2021/09/27	12	470.38	11	466.91	461.00	1	7,334	0.01%
2021/09/24	22	474.30	23.1	474.35	473.00	-1.1	7,293	-0.01%
2021/09/23	15	460.77	18.2	462.69	469.50	-3.1	7,221	-0.04%
2021/09/22	12	445.58	12	446.54	443.00	0	7,174	0.00%
2021/09/17	22	453.73	23	454.50	460.00	-1	7,178	-0.01%
2021/09/16	18.2	455.79	16	455.84	449.00	2.1	7,207	0.03%
2021/09/15	2	440.01	3	445.80	448.50	-1	7,272	-0.01%
2021/09/14	7	441.14	9.1	441.74	444.00	-2.1	7,355	-0.03%
2021/09/13	5	431.60	5.2	429.32	434.00	-0.1	7,539	0.00%
2021/09/10	5	424.61	3.2	425.08	433.00	1.9	7,642	0.02%
2021/09/09	12	418.87	11	417.18	420.50	1	7,689	0.01%
2021/09/08	13.1	418.56	9	413.39	410.00	4	7,719	0.05%
2021/09/07	12	438.67	12	437.46	438.50	0	7,636	0.00%
2021/09/06	26.3	443.91	34	446.83	453.50	-7.7	7,514	-0.10%
2021/09/03	12.1	422.95	15.1	423.18	427.00	-3	7,378	-0.04%
2021/09/02	10.1	421.10	11.2	420.59	413.00	-1.1	7,455	-0.01%
2021/09/01	8.2	423.73	7.1	421.63	426.00	1.1	7,564	0.01%
2021/08/31	13.2	417.50	11	418.36	421.50	2.1	7,632	0.03%
2021/08/30	38	419.87	41.4	416.92	420.50	-3.4	7,856	-0.04%
2021/08/27	24.2	403.25	31.1	400.74	413.00	-6.9	7,882	-0.09%
2021/08/26	9	381.39	6	380.25	379.50	3	7,929	0.04%
2021/08/25	14.1	384.78	22	384.73	387.50	-7.9	7,950	-0.10%
2021/08/24	7	375.78	4	378.38	369.50	3	7,916	0.04%
2021/08/23	12	380.17	11	381.59	387.00	1	8,053	0.01%
2021/08/20	6	365.08	9	365.56	365.00	-3	8,070	-0.04%
2021/08/19	12	365.08	10	365.96	360.00	2	8,102	0.02%
2021/08/18	14	353.64	14	358.29	373.50	0	8,165	0.00%
2021/08/17	10	363.14	3	361.67	352.00	7	8,221	0.09%
2021/08/16	7	376.27	10	375.40	375.50	-3	8,285	-0.04%
2021/08/13	20	387.22	6	387.83	380.00	14	8,408	0.17%
2021/08/12	4.1	388.13	9	395.89	400.50	-4.9	8,396	-0.06%
2021/08/11	5.2	391.48	2	391.50	385.00	3.2	8,478	0.04%
2021/08/10	5	401.20	5	400.00	401.00	0	8,727	0.00%
2021/08/09	6.1	408.21	4.1	409.36	402.50	2	9,021	0.02%
2021/08/06	8	406.75	7.1	409.94	416.00	0.9	9,206	0.01%
2021/08/05	5	410.20	12.2	410.23	414.50	-7.2	9,399	-0.08%
2021/08/04	15.4	410.86	7.1	405.56	396.00	8.3	9,662	0.09%
2021/08/03	2	400.25	6.1	398.65	405.50	-4.1	9,629	-0.04%
2021/08/02	4	395.00	10	391.70	389.50	-6	9,681	-0.06%
2021/07/30	7.2	403.11	2.1	396.55	397.00	5.1	9,818	0.05%
2021/07/29	17	413.44	21.2	405.42	416.00	-4.2	9,932	-0.04%
2021/07/28	4.1	371.01	16.1	376.56	383.50	-11.9	9,954	-0.12%
2021/07/27	5	376.20	3.5	375.72	375.50	1.6	10,059	0.02%
2021/07/26	9	385.50	9.2	386.72	385.50	-0.1	10,058	0.00%
2021/07/23	15.6	404.15	6	399.33	391.50	9.6	10,051	0.10%
2021/07/22	1	428.50	6.2	420.99	427.50	-5.2	10,131	-0.05%
2021/07/21	3.2	421.02	8.1	414.14	409.00	-4.9	10,227	-0.05%
2021/07/20	5	423.70	5.2	419.90	418.50	-0.2	10,396	0.00%
2021/07/19	9	424.67	4	422.50	420.00	5	10,432	0.05%
2021/07/16	2	421.75	12	425.96	436.00	-10	10,488	-0.10%
2021/07/15	19	420.11	4	419.13	419.50	15	10,505	0.14%
2021/07/14	3	429.83	4	433.62	434.00	-1	10,527	-0.01%
2021/07/13	4.1	438.29	3	430.69	420.00	1	10,581	0.01%
2021/07/12	3	429.66	3.1	433.51	428.00	0	10,654	0.00%
2021/07/09	7.1	420.83	11.1	425.59	418.00	-4	10,783	-0.04%
2021/07/08	26.1	432.87	23.1	434.20	419.00	3	10,861	0.03%
2021/07/07	19.4	423.80	20	427.17	424.50	-0.6	10,779	-0.01%
2021/07/06	8	406.25	7	404.79	407.50	1	10,703	0.01%
2021/07/05	3	401.82	6	404.33	406.00	-3	10,729	-0.03%
2021/07/02	4	390.75	3.1	391.41	391.50	0.9	10,733	0.01%
2021/07/01	8.1	380.86	2	379.75	379.00	6.1	10,827	0.06%
2021/06/30	2	385.00	3	388.00	389.50	-1	10,896	-0.01%
2021/06/29	4	390.63	6	388.17	389.00	-2	11,072	-0.02%
2021/06/28	9.1	389.36	7	392.43	387.50	2.1	11,215	0.02%
2021/06/25	18.1	396.31	11	401.67	393.00	7.1	11,430	0.06%
2021/06/24	20.1	406.30	21.2	406.45	402.50	-1.1	11,444	-0.01%
2021/06/23	17.1	394.12	13	396.08	394.00	4	11,434	0.04%
2021/06/22	18.2	375.54	27	380.03	387.00	-8.8	11,496	-0.08%
2021/06/21	19	366.61	28	364.50	358.50	-9	11,504	-0.08%
2021/06/18	11	360.18	18	359.44	359.50	-7	11,641	-0.06%
2021/06/17	23.1	343.18	28	345.34	354.50	-4.9	11,625	-0.04%
2021/06/16	11	345.55	14	350.96	340.50	-3	11,770	-0.03%
2021/06/15	2	348.25	4	347.00	347.00	-2	11,979	-0.02%
2021/06/11	17	348.00	10.5	347.67	345.50	6.5	12,086	0.05%
2021/06/10	49	356.27	45.5	353.20	348.50	3.5	12,066	0.03%
2021/06/09	23	360.54	36.1	360.89	361.50	-13.1	12,014	-0.11%
2021/06/08	35	354.61	31.2	355.52	350.00	3.9	12,086	0.03%
2021/06/07	44.1	349.87	50	349.27	352.00	-6	12,149	-0.05%
2021/06/04	32	339.22	20	341.47	341.00	12	12,164	0.10%
2021/06/03	38	329.84	32	332.75	335.50	6	12,286	0.05%
2021/06/02	19.2	325.82	16	322.03	319.50	3.2	12,406	0.03%
2021/06/01	13	329.42	24	328.71	326.00	-11	12,809	-0.09%
2021/05/31	14	328.57	30.1	327.75	330.50	-16.1	12,903	-0.12%
2021/05/28	21.1	316.10	8.2	316.75	313.00	12.9	12,973	0.10%
2021/05/27	23	312.13	17.1	312.37	318.00	5.9	13,120	0.04%
2021/05/26	15	320.63	11.1	322.33	318.00	3.9	13,659	0.03%
2021/05/25	29	328.41	14.1	328.13	323.00	14.9	13,888	0.11%
2021/05/24	19.2	316.49	19.3	317.46	322.50	-0.1	14,179	0.00%
2021/05/21	38	304.96	46.2	302.83	315.00	-8.2	14,241	-0.06%
2021/05/20	26.1	300.73	27	295.89	292.00	-0.9	14,242	-0.01%
2021/05/19	29.1	309.05	34	309.22	303.50	-4.9	14,320	-0.03%
2021/05/18	61.1	311.09	52.1	311.82	310.00	9	14,420	0.06%
2021/05/17	50	292.41	45.3	295.62	302.00	4.8	14,416	0.03%
2021/05/14	46	294.29	46	295.20	290.00	0	14,577	0.00%
2021/05/13	30.1	278.74	43	277.26	283.50	-12.9	14,722	-0.09%
2021/05/12	36	274.24	41.4	276.35	268.50	-5.4	14,720	-0.04%
2021/05/11	27.1	288.51	24.1	287.60	279.50	3	14,604	0.02%
2021/05/10	17.1	312.99	17	314.50	307.00	0.1	14,629	0.00%
2021/05/07	29	312.83	27.2	311.90	318.00	1.8	14,693	0.01%
2021/05/06	21.2	305.81	29	303.50	305.00	-7.9	14,811	-0.05%
2021/05/05	23.1	308.62	24.1	306.54	289.00	-1	14,962	-0.01%
2021/05/04	32	304.46	37.3	304.27	308.00	-5.3	15,155	-0.04%
2021/05/03	14.3	307.00	13	302.77	298.50	1.3	15,361	0.01%
2021/04/29	19.5	317.15	24.1	317.73	318.50	-4.6	15,576	-0.03%
2021/04/28	35.6	318.41	39	318.47	316.00	-3.4	15,722	-0.02%
2021/04/27	18.1	305.55	33.1	306.09	307.50	-15	15,651	-0.10%
2021/04/26	49.4	313.58	14	313.21	305.50	35.4	15,604	0.23%
2021/04/23	8	323.00	10	322.55	324.50	-2	15,471	-0.01%
2021/04/22	9	321.94	17	324.12	315.50	-8	15,551	-0.05%
2021/04/21	20	318.83	22	321.27	316.00	-2	15,609	-0.01%
2021/04/20	18.1	318.55	29.1	321.40	320.50	-11	15,797	-0.07%
2021/04/19	16.2	321.51	3.1	320.65	319.50	13	15,976	0.08%
2021/04/16	30.3	334.03	20.2	334.42	332.50	10.2	16,094	0.06%
2021/04/15	38.6	334.44	39.1	328.87	341.50	-0.5	16,156	0.00%
2021/04/14	19.1	316.53	18.2	318.10	315.50	0.9	16,343	0.01%
2021/04/13	9.1	327.24	11.4	326.29	320.00	-2.3	16,600	-0.01%
2021/04/12	8.1	328.46	8	325.63	323.00	0.1	17,156	0.00%
2021/04/09	14	335.32	17	336.65	334.50	-3	17,408	-0.02%
2021/04/08	20	333.40	17.1	334.13	332.50	2.9	17,517	0.02%
2021/04/07	22	345.00	19	343.16	340.50	3	17,676	0.02%
2021/04/06	16	354.47	12	352.00	351.00	4	17,697	0.02%
2021/04/01	28	356.25	27	355.83	351.50	1	17,728	0.01%
2021/03/31	16.1	351.19	16	351.66	354.00	0.1	17,659	0.00%
2021/03/30	36.2	349.85	43.1	348.64	356.00	-6.9	17,607	-0.04%
2021/03/29	12.1	336.32	10	336.25	332.00	2.1	17,594	0.01%
2021/03/26	21	329.36	26	331.88	335.50	-5	17,648	-0.03%
2021/03/25	32.2	336.27	28.3	328.32	318.00	3.8	17,696	0.02%
2021/03/24	25	321.93	45.2	324.95	326.00	-20.2	17,729	-0.11%
2021/03/23	24	318.33	41.1	318.39	305.50	-17.1	17,862	-0.10%
2021/03/22	21	304.90	23	305.13	306.50	-2	17,897	-0.01%
2021/03/19	52.1	303.83	40.1	304.67	307.00	12	18,207	0.07%
2021/03/18	39	309.33	47.1	308.92	312.50	-8.1	18,415	-0.04%
2021/03/17	19	298.79	29	297.79	299.00	-10	19,046	-0.05%
2021/03/16	40	296.04	35	295.79	293.50	5	19,039	0.03%
2021/03/15	35	295.70	35	296.07	296.00	0	19,156	0.00%
2021/03/12	84	296.64	78.2	296.91	292.00	5.8	19,332	0.03%
2021/03/11	55	287.55	55	286.89	293.00	0	19,290	0.00%
2021/03/10	71	282.78	72.1	282.29	283.50	-1.1	19,312	-0.01%
2021/03/09	79	275.85	93	276.46	273.50	-14	19,378	-0.07%
2021/03/08	89.2	297.00	58	294.29	279.50	31.2	19,323	0.16%
2021/03/05	76.1	285.60	85.2	279.20	295.00	-9.1	19,253	-0.05%
2021/03/04	80	279.51	69	280.01	278.50	11	19,494	0.06%
2021/03/03	81.8	281.40	108	280.92	280.50	-26.2	20,089	-0.13%	大賣/
2021/03/02	55.7	303.20	41.2	301.08	291.00	14.6	20,206	0.07%
2021/02/26	87.2	304.86	86	306.01	299.00	1.2	20,621	0.01%
2021/02/25	57.1	314.22	43	310.92	306.00	14.1	20,571	0.07%
2021/02/24	51	303.93	65.1	304.55	295.00	-14.1	20,482	-0.07%
2021/02/23	40	288.08	29.1	289.11	286.00	11	20,111	0.05%
2021/02/22	48.1	298.89	27	299.24	294.50	21.1	20,077	0.11%
2021/02/19	22	291.94	24.2	291.79	290.00	-2.2	20,068	-0.01%
2021/02/18	21.1	286.00	30	287.08	288.00	-8.9	20,471	-0.04%
2021/02/17	40.3	283.52	34.1	284.53	286.50	6.1	20,394	0.03%
2021/02/05	54.3	262.20	54.1	262.95	265.00	0.2	20,323	0.00%
2021/02/04	75.1	248.26	70	248.45	254.00	5.1	20,022	0.03%
2021/02/03	49	247.26	52	246.49	243.50	-3	19,998	-0.02%
2021/02/02	68	245.41	70	240.68	246.00	-2	20,266	-0.01%
2021/02/01	51	227.72	50	226.41	233.00	1	20,194	0.01%
2021/01/29	39	236.86	39.5	237.01	226.00	-0.5	20,282	0.00%
2021/01/28	102.2	237.07	98.1	238.00	236.00	4.1	20,453	0.02%	大買/
2021/01/27	50.6	241.85	47	240.65	248.00	3.6	20,900	0.02%
2021/01/26	58	243.52	60.1	243.55	238.00	-2.1	20,689	-0.01%
2021/01/25	55.2	244.70	53	240.58	233.50	2.2	20,465	0.01%
2021/01/22	29	237.93	27	237.67	253.50	2	20,285	0.01%
2021/01/21	26	225.04	38.5	225.75	230.50	-12.5	20,632	-0.06%
2021/01/20	15	219.30	16.1	218.47	216.50	-1.1	20,912	-0.01%
2021/01/19	11.1	221.91	11	223.00	221.00	0.1	20,942	0.00%
2021/01/18	18	219.22	19	219.16	223.00	-1	20,942	0.00%
2021/01/15	60	219.49	59.1	220.19	219.00	0.9	21,070	0.00%
2021/01/14	60	221.70	75.1	220.39	224.00	-15.1	21,183	-0.07%
2021/01/13	76	224.95	60	223.18	220.00	16	21,377	0.07%
2021/01/12	58	219.13	65	218.57	222.00	-7	21,255	-0.03%
2021/01/11	86	218.05	80	218.08	221.00	6	21,231	0.03%
2021/01/08	42	213.67	78	213.70	216.00	-36	21,161	-0.17%
2021/01/07	116.1	213.19	117	212.34	212.50	-1	21,266	0.00%	大買/大賣/
2021/01/06	142	209.34	142	209.80	205.50	0	21,103	0.00%	大買/大賣/
2021/01/05	150.2	206.50	123	205.96	209.00	27.2	20,767	0.13%	大買/大賣/
2021/01/04	52.1	192.01	50	193.51	200.00	2.1	20,315	0.01%
2020/12/31	28	182.46	34	181.90	182.00	-6	20,417	-0.03%
2020/12/30	25	177.50	32	178.08	178.00	-7	20,352	-0.03%
2020/12/29	25	173.84	31.2	174.77	175.00	-6.2	20,296	-0.03%
2020/12/28	27.2	171.51	40	171.01	173.50	-12.9	20,363	-0.06%
2020/12/25	39	170.91	35	171.08	168.50	4	20,484	0.02%
2020/12/24	74	173.72	52	173.38	171.50	22	20,704	0.11%
2020/12/23	62	175.74	78	174.76	176.50	-16	21,025	-0.08%
2020/12/22	69	172.41	68	172.55	170.00	1	21,244	0.00%
2020/12/21	84	170.33	95.1	171.18	177.00	-11.1	21,463	-0.05%
2020/12/18	115	173.54	112	173.88	173.00	3	21,402	0.01%	大買/大賣/
2020/12/17	139	177.82	131.2	178.22	176.50	7.8	21,487	0.04%	大買/大賣/
2020/12/16	92.1	178.49	98	178.90	176.50	-5.9	21,308	-0.03%
2020/12/15	106	178.65	66	178.17	174.50	40	21,169	0.19%	大買/
2020/12/14	118.5	181.83	122.4	181.70	186.00	-3.9	21,176	-0.02%	大買/大賣/
2020/12/11	185	184.33	183.6	184.14	173.50	1.5	21,227	0.01%	大買/大賣/
2020/12/10	60	176.83	57	176.02	178.00	3	20,892	0.01%
2020/12/09	64.5	178.59	56.3	178.04	177.00	8.2	20,964	0.04%
2020/12/08	50.4	177.24	53.2	175.29	180.00	-2.8	21,114	-0.01%
2020/12/07	57.6	174.16	60.9	174.13	172.50	-3.4	21,181	-0.02%
2020/12/04	61.7	170.94	63.8	171.14	169.50	-2.1	21,257	-0.01%
2020/12/03	72.8	171.61	63	171.89	172.00	9.9	21,423	0.05%
2020/12/02	62.5	178.36	74.2	178.21	177.50	-11.7	21,593	-0.05%
2020/12/01	92	177.39	110.3	176.18	175.00	-18.3	21,832	-0.08%	大賣/
2020/11/30	181.2	178.43	172.3	177.87	181.00	9	22,146	0.04%	大買/大賣/
2020/11/27	169	170.30	153.6	170.68	171.00	15.4	22,106	0.07%	大買/大賣/
2020/11/26	94	157.22	112.8	157.46	165.00	-18.8	21,958	-0.09%	大賣/
2020/11/25	175	153.63	162	153.65	150.00	13	21,831	0.06%	大買/大賣/
2020/11/24	116.3	148.14	124.3	148.33	152.50	-8.1	21,510	-0.04%	大買/大賣/
2020/11/23	42.2	139.99	52.2	140.59	139.00	-10	21,122	-0.05%
2020/11/20	33	136.58	35.1	137.23	138.00	-2.1	21,154	-0.01%
2020/11/19	52.1	137.09	42.7	137.70	136.50	9.4	21,594	0.04%
2020/11/18	49	141.35	38.2	141.32	140.50	10.8	22,024	0.05%
2020/11/17	103.7	141.91	148.1	141.37	144.00	-44.4	22,546	-0.20%	大買/大賣/
2020/11/16	45	135.47	58	135.30	134.50	-13	22,619	-0.06%
2020/11/13	55	132.42	59	133.10	133.50	-4	23,023	-0.02%
2020/11/12	95	131.35	99	132.06	133.00	-4	23,372	-0.02%
2020/11/11	142	132.05	130	132.31	130.00	12	24,230	0.05%	大買/大賣/
2020/11/10	90	129.38	104	129.61	131.00	-14	24,580	-0.06%	大賣/
2020/11/09	38	127.66	37	127.55	125.50	1	24,922	0.00%
2020/11/06	85.1	128.92	89	129.24	126.50	-3.9	25,163	-0.02%
2020/11/05	57.1	126.24	80	126.66	127.50	-22.9	25,319	-0.09%
2020/11/04	127	123.52	161	122.90	125.50	-34	25,317	-0.13%	大買/大賣/
2020/11/03	55	117.48	61	117.58	118.00	-6	24,845	-0.02%
2020/11/02	101	115.21	95	114.96	116.50	6	25,018	0.02%	大買/
2020/10/30	99	114.48	107	114.68	115.50	-8	25,649	-0.03%	大賣/
2020/10/29	166	111.65	182	111.01	114.50	-16	25,690	-0.06%	大買/大賣/
2020/10/28	102	114.61	74	113.55	111.00	28	25,271	0.11%	大買/
2020/10/27	86.3	118.22	78.5	118.58	121.00	7.9	24,968	0.03%
2020/10/26	25	119.34	20.9	119.59	119.00	4.1	25,251	0.02%
2020/10/23	57	120.35	45	120.46	121.00	12	25,337	0.05%
2020/10/22	98	122.33	95.1	122.71	121.50	2.9	25,415	0.01%
2020/10/21	123	129.64	87	129.15	125.50	36	25,266	0.14%	大買/
2020/10/20	37	126.68	53	127.43	130.00	-16	25,065	-0.06%
2020/10/19	69	127.97	77	128.31	126.50	-8	25,132	-0.03%
2020/10/16	48	127.52	39	127.06	124.50	9	25,702	0.04%
2020/10/15	62	128.44	52	128.13	128.00	10	25,721	0.04%
2020/10/14	26	126.12	41	125.73	127.50	-15	25,500	-0.06%
2020/10/13	25	122.88	26	122.62	123.00	-1	25,389	0.00%
2020/10/12	43	126.03	62	124.91	124.50	-19	25,464	-0.07%
2020/10/08	54.1	125.51	57	126.11	127.00	-2.9	25,504	-0.01%
2020/10/07	68	120.61	63	120.96	121.50	5	25,230	0.02%
2020/10/06	53	121.50	62	121.94	121.50	-9	25,325	-0.04%
2020/10/05	85	118.52	57	118.83	119.50	28	25,291	0.11%
2020/09/30	69	116.88	92	116.97	118.00	-23	25,190	-0.09%
2020/09/29	73	118.71	40	119.33	116.00	33	25,088	0.13%
2020/09/28	78	120.43	86	119.74	120.50	-8	24,889	-0.03%
2020/09/25	49.1	118.12	52	117.80	113.00	-2.9	24,582	-0.01%
2020/09/24	90	121.09	53	121.34	119.50	37	24,484	0.15%
2020/09/23	13	127.69	25	127.78	128.00	-12	24,310	-0.05%
2020/09/22	72	128.84	63	128.41	127.00	9	24,831	0.04%
2020/09/21	58	132.53	46	132.46	130.00	12	24,943	0.05%
2020/09/18	19	134.24	15	134.40	134.50	4	24,915	0.02%
2020/09/17	55	134.36	61	135.08	136.00	-6	24,892	-0.02%
2020/09/16	80	133.03	75	133.25	133.00	5	24,713	0.02%
2020/09/15	111	130.99	130	130.45	129.50	-19	24,499	-0.08%	大買/大賣/
2020/09/14	68	125.53	95	125.43	125.50	-27	24,093	-0.11%
2020/09/11	100	124.04	96	123.28	123.00	4	24,262	0.02%
2020/09/10	76	128.41	61	128.01	126.00	15	24,201	0.06%
2020/09/09	69	127.54	75	127.75	132.00	-6	24,286	-0.02%
2020/09/08	66	131.11	64	130.46	128.00	2	24,190	0.01%
2020/09/07	62	134.02	41	131.96	126.50	21	24,242	0.09%
2020/09/04	81	137.06	56	137.66	136.50	25	24,763	0.10%
2020/09/03	151	137.36	152	137.82	138.00	-1	25,002	0.00%	大買/大賣/
2020/09/02	123	132.15	121	132.05	131.00	2	24,461	0.01%	大買/大賣/
2020/09/01	122	126.08	181	125.06	132.50	-59	23,928	-0.25%	大買/大賣/
2020/08/31	54	122.67	47	122.24	120.50	7	23,549	0.03%
2020/08/28	60	124.77	55	125.15	123.00	5	23,383	0.02%
2020/08/27	21	130.43	11	131.50	129.00	10	23,254	0.04%
2020/08/26	49	130.68	47	130.73	131.00	2	23,598	0.01%
2020/08/25	48	130.55	47	130.16	129.00	1	23,887	0.00%
2020/08/24	84	133.16	56	131.03	132.00	28	23,450	0.12%
2020/08/21	88	135.84	101	136.52	140.50	-13	23,067	-0.06%	大賣/
2020/08/20	51	134.39	42.4	134.93	128.00	8.6	22,561	0.04%
2020/08/19	74	143.05	73	141.87	142.00	1	22,319	0.00%
2020/08/18	70	139.68	89	139.96	138.50	-19	22,087	-0.09%
2020/08/17	145	140.82	98	141.99	138.50	47	22,089	0.21%	大買/
2020/08/14	126	137.43	152.3	134.39	144.00	-26.3	21,462	-0.12%	大買/大賣/
2020/08/13	112	134.02	84	132.33	131.00	28	21,254	0.13%	大買/
2020/08/12	56	127.15	97	125.42	129.00	-41	21,126	-0.19%
2020/08/11	100	117.47	74	118.36	117.50	26	20,834	0.12%
2020/08/10	76	118.38	102	118.75	120.00	-26	20,473	-0.13%	大賣/
2020/08/07	46	115.14	24	114.21	113.50	22	20,183	0.11%
2020/08/06	58	117.40	73	117.74	118.50	-15	20,065	-0.07%
2020/08/05	134	115.90	98.3	116.28	116.00	35.7	19,961	0.18%	大買/
2020/08/04	70	109.00	92	106.59	111.50	-22	19,411	-0.11%
2020/08/03	57	102.72	54	102.60	101.50	3	19,281	0.02%
2020/07/31	75	99.94	74	100.17	100.00	1	19,193	0.01%
2020/07/30	82	99.50	84	98.41	100.00	-2	19,020	-0.01%
2020/07/29	42	94.76	30	94.93	94.60	12	18,671	0.06%
2020/07/28	75	96.79	83	97.03	96.10	-8	18,568	-0.04%
2020/07/27	48	93.56	65	93.81	94.40	-17	18,413	-0.09%
2020/07/24	46	93.58	33	93.42	92.30	13	18,529	0.07%
2020/07/23	55	96.51	50	96.56	96.00	5	18,691	0.03%
2020/07/22	121	94.61	104	95.03	96.50	17	18,608	0.09%	大買/大賣/
2020/07/21	2	88.05	21.1	88.53	89.80	-19.1	17,942	-0.11%
2020/07/20	6	80.42	16	80.74	81.70	-10	18,263	-0.05%
2020/07/17	25.1	80.97	28	80.55	79.80	-2.9	18,346	-0.02%
2020/07/16	43	81.59	52	81.90	81.80	-9	18,413	-0.05%
2020/07/15	46	81.15	36	81.44	80.50	10	18,412	0.05%
2020/07/14	9	80.20	6	80.77	79.00	3	18,485	0.02%
2020/07/13	23	81.98	34	81.60	82.70	-11	18,653	-0.06%
2020/07/10	16	83.38	20	83.53	82.70	-4	18,846	-0.02%
2020/07/09	12	87.73	13	86.63	86.10	-1	19,015	-0.01%
2020/07/08	13.9	88.02	16	88.15	88.10	-2.1	19,258	-0.01%
2020/07/07	10	87.94	12	86.29	85.40	-2	19,298	-0.01%
2020/07/06	42	86.98	33	87.07	86.50	9	19,317	0.05%
2020/07/03	84	84.48	80	84.22	84.30	4	19,427	0.02%
2020/07/02	68	80.83	72	80.43	81.90	-4	19,400	-0.02%
2020/07/01	119	80.78	110	81.22	78.40	9	19,314	0.05%	大買/大賣/
2020/06/30	36	77.91	59	77.38	79.30	-23	18,858	-0.12%
2020/06/29	44	72.57	68	72.70	72.10	-24	18,765	-0.13%
2020/06/24	38	71.63	40	71.83	72.10	-2	18,843	-0.01%
2020/06/23	69	71.90	70	71.71	70.50	-1	19,099	-0.01%
2020/06/22	79	72.23	134	72.28	72.50	-55	19,195	-0.29%	大賣/
2020/06/19	37	69.31	48	69.41	69.60	-11	19,083	-0.06%
2020/06/18	132.1	69.00	105	69.15	69.40	27.1	19,140	0.14%	大買/大賣/
2020/06/17	52	67.74	62	67.60	67.80	-10	18,947	-0.05%
2020/06/16	94	67.17	102	67.01	66.50	-8	18,966	-0.04%	大賣/
2020/06/15	61	64.78	53	63.81	63.30	8	18,702	0.04%
2020/06/12	116	64.23	95	64.69	65.40	21	18,726	0.11%	大買/
2020/06/11	208	67.24	211	67.28	65.90	-3	18,425	-0.02%	大買/大賣/
2020/06/10	81	64.03	149	63.47	65.30	-68	17,466	-0.39%	大賣/
2020/06/09	32	59.79	21	59.63	59.40	11	16,885	0.07%
2020/06/08	35	59.67	16	60.04	59.50	19	16,932	0.11%
2020/06/05	64	60.88	48	60.49	60.40	16	16,913	0.09%
2020/06/04	50	59.43	53	59.35	59.10	-3	16,812	-0.02%
2020/06/03	65	59.40	66	59.62	59.40	-1	16,950	-0.01%
2020/06/02	104	60.59	94	60.64	59.70	10	16,883	0.06%	大買/
2020/06/01	114	59.35	149	59.27	60.30	-35	16,561	-0.21%	大買/大賣/
2020/05/29	17	55.69	16	55.73	56.00	1	16,149	0.01%
2020/05/28	37	56.02	50	55.82	55.00	-13	16,444	-0.08%
2020/05/27	62	56.21	46	56.42	56.00	16	16,532	0.10%
2020/05/26	64	56.32	63	56.04	56.20	1	16,481	0.01%
2020/05/25	56	54.88	61	55.08	54.70	-5	16,235	-0.03%
2020/05/22	143	55.35	85	55.32	54.10	58	16,085	0.36%	大買/
2020/05/21	90	59.11	77	59.45	58.70	13	15,936	0.08%
2020/05/20	118	58.24	89	58.08	57.80	29	16,305	0.18%	大買/
2020/05/19	87	58.91	68	58.86	58.50	19	16,013	0.12%
2020/05/18	35	63.81	16	63.54	63.00	19	15,354	0.12%
2020/05/15	8	69.70	18	70.98	69.90	-10	15,233	-0.07%
2020/05/14	3	72.53	17	72.09	70.50	-14	15,197	-0.09%
2020/05/13	47	73.48	36	73.08	72.80	11	15,197	0.07%
2020/05/12	46	73.32	55	73.24	71.80	-9	15,159	-0.06%
2020/05/11	35	74.20	26	74.13	75.20	9	15,088	0.06%
2020/05/08	30	71.43	27	71.15	71.30	3	14,939	0.02%
2020/05/07	8	70.45	9	70.50	69.50	-1	14,955	-0.01%
2020/05/06	12	69.90	9	69.59	69.60	3	14,843	0.02%
2020/05/05	12	70.11	4	69.13	69.80	8	14,850	0.05%
2020/05/04	8	69.70	10	69.91	70.50	-2	14,777	-0.01%
2020/04/30	29	72.63	46	72.53	71.30	-17	14,741	-0.12%
2020/04/29	63	71.87	67	71.87	72.00	-4	14,677	-0.03%
2020/04/28	67	69.17	78	69.67	70.50	-11	14,493	-0.08%
2020/04/27	20	68.03	23	67.71	67.60	-3	14,229	-0.02%
2020/04/24	34	66.91	44	67.03	67.50	-10	14,120	-0.07%
2020/04/23	147	67.83	107	67.36	68.10	40	14,001	0.29%	大買/大賣/
2020/04/22	15	64.81	4	64.68	65.40	11	13,543	0.08%
2020/04/21	20	64.43	24	64.22	64.60	-4	13,417	-0.03%
2020/04/20	40	65.51	41	65.35	65.70	-1	13,386	-0.01%
2020/04/17	39	66.24	56	66.43	64.50	-17	13,446	-0.13%
2020/04/16	80	64.78	61	64.94	65.00	19	13,214	0.14%
2020/04/15	112	64.82	129	64.41	62.10	-17	12,910	-0.13%	大買/大賣/
2020/04/14	72	59.22	52	59.87	62.10	20	12,508	0.16%
2020/04/13	60	57.63	69	56.50	56.50	-9	12,269	-0.07%
2020/04/10	40	52.83	51	53.02	53.70	-11	11,965	-0.09%
2020/04/09	13	52.92	10	52.28	52.00	3	11,825	0.03%
2020/04/08	35	52.89	41	53.51	53.40	-6	11,714	-0.05%
2020/04/07	129	56.20	108	55.87	53.40	21	11,489	0.18%	大買/大賣/
2020/04/06	52	53.98	48	53.79	54.30	4	11,222	0.04%
2020/04/01	54	53.75	61	54.23	53.80	-7	11,126	-0.06%
2020/03/31	118	54.49	147	54.40	55.00	-29	10,938	-0.27%	大買/大賣/
2020/03/30	133	51.64	109	52.04	52.40	24	10,584	0.23%	大買/大賣/
2020/03/27	82	50.29	72	51.06	50.40	10	10,329	0.10%
2020/03/26	87	45.59	79	45.80	47.00	8	9,955	0.08%
2020/03/25	32	42.73	44	43.34	43.65	-12	9,663	-0.12%
2020/03/24	8	40.03	12	39.89	39.70	-4	9,510	-0.04%
2020/03/23	15	38.92	11	39.06	38.70	4	9,309	0.04%
2020/03/20	18	44.44	12	44.63	43.00	6	9,177	0.07%
2020/03/19	10	44.53	4	43.41	42.85	6	8,913	0.07%
2020/03/18	30	47.58	36	48.12	47.60	-6	8,805	-0.07%
2020/03/17	15	44.61	9	44.87	44.70	6	8,584	0.07%
2020/03/16	0	0.00	3	45.47	43.70	-3	8,501	-0.04%
2020/03/13	7	44.68	26	44.18	46.70	-19	8,509	-0.22%
2020/03/12	5	50.08	45	51.46	49.00	-40	8,368	-0.48%
2020/03/11	37	55.00	31	54.49	54.20	6	8,281	0.07%
2020/03/10	13	55.17	13	54.80	56.00	0	8,218	0.00%
2020/03/09	38	56.67	32	56.74	55.00	6	8,085	0.07%
2020/03/06	46	56.85	48	56.76	57.40	-2	7,895	-0.03%
2020/03/05	39	57.51	38	56.91	56.10	1	7,883	0.01%
2020/03/04	5	56.14	3	56.20	56.20	2	7,683	0.03%
2020/03/03	231	56.87	228	57.16	55.50	3	7,573	0.04%	大買/大賣/
2020/03/02	84	55.56	68	55.28	56.00	16	7,183	0.22%
2020/02/27	11	54.55	5	54.86	53.00	6	6,883	0.09%
2020/02/26	23	55.07	29	55.66	55.20	-6	6,724	-0.09%
2020/02/25	74	56.13	93	55.64	55.30	-19	6,595	-0.29%
2020/02/24	43	56.25	54	56.13	56.90	-11	6,535	-0.17%
2020/02/21	108	54.04	109	54.17	55.80	-1	6,145	-0.02%	大買/大賣/
2020/02/20	51	50.41	31	50.29	50.80	20	5,405	0.37%
2020/02/19	1	48.55	8	47.93	48.55	-7	5,207	-0.13%
2020/02/18	2	46.78	9	47.09	47.10	-7	5,179	-0.14%
2020/02/17	9	47.34	1	47.90	47.00	8	5,213	0.15%
2020/02/14	3	47.63	8	48.07	47.70	-5	5,196	-0.10%
2020/02/13	26	47.74	23	47.37	47.50	3	5,273	0.06%
2020/02/12	7	46.74	22	46.33	47.00	-15	5,269	-0.28%
2020/02/11	39	44.30	39	44.17	45.05	0	5,299	0.00%
2020/02/10	16	41.94	13	42.01	42.90	3	5,307	0.06%
2020/02/07	5	45.00	3	45.33	44.65	2	5,235	0.04%
2020/02/06	8	45.59	10	45.99	46.00	-2	5,311	-0.04%
2020/02/05	0	0.00	2	43.75	43.80	-2	5,383	-0.04%
2020/02/04	16	44.25	15	44.98	44.50	1	5,538	0.02%
2020/02/03	4	40.75	9	42.26	42.75	-5	5,597	-0.09%
2020/01/31	9	44.10	15	43.19	43.80	-6	5,751	-0.10%
2020/01/30	19	46.07	11	45.60	44.85	8	6,035	0.13%
2020/01/20	3	50.20	0	0.00	49.80	3	6,094	0.05%
2020/01/17	4	49.81	4	50.05	50.20	0	6,223	0.00%
2020/01/16	3	50.03	5	49.89	49.85	-2	6,636	-0.03%
2020/01/15	1	49.95	4	49.95	49.90	-3	7,050	-0.04%
2020/01/14	15	50.07	18	49.99	50.20	-3	7,827	-0.04%
2020/01/13	38	48.10	42	48.60	50.00	-4	7,701	-0.05%
2020/01/10	3	46.38	6	46.91	46.75	-3	7,519	-0.04%
2020/01/08	1	45.30	8	45.54	45.15	-7	7,754	-0.09%
2020/01/07	11	45.27	16	45.43	45.40	-5	7,872	-0.06%
2020/01/06	8	44.95	1	45.90	44.55	7	7,947	0.09%
2020/01/03	3	47.27	1	47.85	46.65	2	7,980	0.03%
2020/01/02	4	47.14	11	47.08	47.90	-7	8,196	-0.09%
2019/12/31	3	45.42	4	45.94	45.95	-1	8,441	-0.01%
2019/12/30	7	46.47	1	46.55	45.90	6	8,587	0.07%
2019/12/27	2	47.10	3	47.50	47.05	-1	8,607	-0.01%
2019/12/26	4	47.41	2.1	47.35	47.20	2	8,661	0.02%
2019/12/25	1	47.50	0	0.00	47.95	1	8,780	0.01%
2019/12/24	3	47.68	2	47.53	47.50	1	8,993	0.01%
2019/12/23	14	48.22	5	48.50	47.60	9	9,246	0.10%
2019/12/20	2	48.85	0	0.00	49.00	2	9,397	0.02%
2019/12/19	1	48.70	4	48.74	48.70	-3	9,519	-0.03%
2019/12/18	3	49.45	11	49.50	49.20	-8	9,811	-0.08%
2019/12/17	1	49.40	1	49.60	49.60	0	9,939	0.00%
2019/12/16	0	0.00	9	48.66	49.15	-9	10,171	-0.09%
2019/12/13	8	47.90	5	48.22	47.85	3	10,535	0.03%
2019/12/12	0	0.00	1	49.25	48.40	-1	10,989	-0.01%
2019/12/11	15	48.97	10	48.79	48.95	5	11,710	0.04%
2019/12/10	8	48.71	21	48.40	48.50	-13	11,984	-0.11%
2019/12/09	3	50.73	3	50.50	50.20	0	11,918	0.00%
2019/12/06	2	50.70	2	50.95	50.70	0	11,936	0.00%
2019/12/05	35	50.98	14	49.97	49.90	21	11,961	0.18%
2019/12/04	1	49.40	1	49.30	50.40	0	12,065	0.00%
2019/12/03	1	48.05	0	0.00	50.20	1	12,467	0.01%
2019/12/02	7	48.24	12.1	48.97	48.60	-5.1	12,507	-0.04%
2019/11/29	18	51.52	10	51.32	51.20	8	12,596	0.06%
2019/11/28	18	52.02	7	52.29	52.20	11	12,651	0.09%
2019/11/27	12	51.45	13	51.55	51.20	-1	12,683	-0.01%
2019/11/26	2	51.10	3	51.27	51.20	-1	12,715	-0.01%
2019/11/25	6	50.83	5	50.68	50.70	1	12,732	0.01%
2019/11/22	9	51.12	13	50.75	50.90	-4	12,773	-0.03%
2019/11/21	27	51.13	18	51.28	51.40	9	12,883	0.07%
2019/11/20	13	53.26	10	53.23	52.80	3	12,804	0.02%
2019/11/19	17	54.61	20	54.18	54.00	-3	12,980	-0.02%
2019/11/18	4	53.73	9	54.09	54.50	-5	12,994	-0.04%
2019/11/15	5	53.42	10.5	53.86	53.40	-5.5	13,092	-0.04%
2019/11/14	46	54.24	41	53.20	53.00	5	13,072	0.04%
2019/11/13	7	54.04	7	54.29	54.00	0	13,100	0.00%
2019/11/12	37	53.93	46	54.36	55.00	-9	13,217	-0.07%
2019/11/11	38	54.12	40	53.89	52.70	-2	13,274	-0.02%
2019/11/08	17	54.31	15	54.31	53.60	2	13,208	0.02%
2019/11/07	6	54.35	26	54.49	54.90	-20	13,135	-0.15%
2019/11/06	8	53.80	19	54.33	53.80	-11	13,146	-0.08%
2019/11/05	8	55.19	30	55.24	55.20	-22	13,168	-0.17%
2019/11/04	16	54.34	6	54.40	54.70	10	13,186	0.08%
2019/11/01	14	54.36	13	54.69	54.20	1	13,132	0.01%
2019/10/31	12	55.48	2	56.55	55.40	10	13,108	0.08%
2019/10/30	42	57.10	20	57.36	56.10	22	13,141	0.17%
2019/10/29	36	56.63	42.1	55.38	56.50	-6.1	12,960	-0.05%
2019/10/28	13	56.76	8	56.81	56.50	5	12,829	0.04%
2019/10/25	24	56.80	28	57.06	56.60	-4	12,785	-0.03%
2019/10/24	54.1	56.93	62	56.90	57.70	-7.9	12,690	-0.06%
2019/10/23	116	56.54	47.1	56.32	55.30	68.9	12,416	0.56%	大買/
2019/10/22	88	54.69	97	55.08	55.90	-9	12,379	-0.07%
2019/10/21	4	51.13	4.2	51.18	50.90	-0.2	11,771	0.00%
2019/10/18	4	50.98	2	51.00	51.30	2	11,965	0.02%
2019/10/17	25	51.10	28	51.08	51.20	-3	12,250	-0.02%
2019/10/16	39	52.69	25	51.54	50.90	14	12,597	0.11%
2019/10/15	3	51.57	8	51.90	51.90	-5	12,432	-0.04%
2019/10/14	24	50.69	35	50.97	51.00	-11	12,356	-0.09%
2019/10/09	10	49.12	13	49.12	49.00	-3	12,257	-0.02%
2019/10/08	40	50.71	19	49.65	49.00	21	12,218	0.17%
2019/10/07	32.5	52.09	31	52.34	52.00	1.5	12,094	0.01%
2019/10/04	24	50.40	24	50.33	50.40	0	11,927	0.00%
2019/10/03	7	49.46	9	49.63	50.40	-2	11,969	-0.02%
2019/10/02	12	49.82	12.5	49.55	50.20	-0.5	11,948	0.00%
2019/10/01	38.3	49.37	35	49.49	49.35	3.3	11,880	0.03%
2019/09/27	12	49.63	13	50.00	50.60	-1	11,792	-0.01%
2019/09/26	20	51.01	16	51.14	50.00	4	11,732	0.03%
2019/09/25	31	49.73	29	49.98	49.80	2	11,662	0.02%
2019/09/24	26	50.25	24	50.39	50.20	2	11,747	0.02%
2019/09/23	26	51.03	29	51.18	50.50	-3	11,671	-0.03%
2019/09/20	11	48.98	14	49.13	49.55	-3	11,584	-0.03%
2019/09/19	31	49.89	31	50.09	49.90	0	11,494	0.00%
2019/09/18	23.3	49.25	33	48.85	49.85	-9.8	11,286	-0.09%
2019/09/17	65.3	48.02	70	48.05	48.80	-4.7	10,971	-0.04%
2019/09/16	64	46.39	77	46.64	47.30	-13	10,652	-0.12%
2019/09/12	14	43.03	32	42.73	43.80	-18	10,271	-0.18%
2019/09/11	3	41.27	3	41.55	41.35	0	10,460	0.00%
2019/09/10	11	41.28	2	41.28	41.55	9	10,575	0.09%
2019/09/09	11	41.37	8	41.83	41.05	3	10,795	0.03%
2019/09/06	28	42.12	13	42.08	42.10	15	10,828	0.14%
2019/09/05	71	43.00	73	43.13	42.80	-2	10,905	-0.02%
2019/09/04	4	41.93	10	41.48	42.00	-6	11,021	-0.05%
2019/09/03	30	41.85	20	41.85	40.75	10	11,207	0.09%
2019/09/02	7	40.99	5	41.45	41.50	2	11,119	0.02%
2019/08/30	7	40.73	6	40.73	40.30	1	11,103	0.01%
2019/08/29	9	39.49	8	39.43	39.85	1	11,137	0.01%
2019/08/28	5	38.83	6	38.96	39.00	-1	11,226	-0.01%
2019/08/27	5	39.30	3	39.70	38.90	2	11,287	0.02%
2019/08/26	20	39.06	16	39.74	39.00	4	11,364	0.04%
2019/08/23	4	41.79	0	0.00	41.70	4	11,441	0.03%
2019/08/22	25	42.46	22	42.50	42.10	3	11,611	0.03%
2019/08/21	16	41.88	7	42.08	41.65	9	11,657	0.08%
2019/08/20	1	41.40	3	41.75	41.30	-2	11,863	-0.02%
2019/08/19	1	42.15	5	41.75	41.45	-4	12,021	-0.03%
2019/08/16	10	41.77	22	42.67	41.60	-12	12,307	-0.10%
2019/08/15	4	40.29	8	41.23	41.85	-4	12,377	-0.03%
2019/08/14	51	41.94	36	42.39	41.10	15	12,382	0.12%
2019/08/13	5	40.15	5	39.80	40.20	0	12,351	0.00%
2019/08/12	4	40.30	6	40.32	40.55	-2	12,470	-0.02%
2019/08/08	1	40.10	1	39.85	39.80	0	12,449	0.00%
2019/08/07	5	39.32	13	38.35	38.20	-8	12,443	-0.06%
2019/08/06	43	38.94	41	37.44	39.75	2	12,402	0.02%
2019/08/05	20	39.28	8	39.59	38.25	12	12,331	0.10%
2019/08/02	31	39.77	41	39.35	40.00	-10	12,357	-0.08%
2019/08/01	4	40.99	2	41.33	40.85	2	12,300	0.02%
2019/07/31	14	42.16	17	42.42	42.50	-3	12,306	-0.02%
2019/07/30	10	41.76	3	42.08	42.00	7	12,355	0.06%
2019/07/29	6	44.66	11.1	44.58	43.80	-5.1	12,241	-0.04%
2019/07/26	21	43.91	13	43.66	44.25	8	12,174	0.07%
2019/07/25	11	44.28	8	44.40	44.40	3	12,142	0.02%
2019/07/24	75	43.37	85	43.50	45.00	-10	12,018	-0.08%
2019/07/23	20	41.77	21	41.83	41.75	-1	11,824	-0.01%
2019/07/22	35	41.42	30	41.37	41.70	5	11,745	0.04%
2019/07/19	15	41.01	14	41.04	41.00	1	11,591	0.01%
2019/07/18	155	41.23	151	41.07	39.80	4	11,394	0.04%	大買/大賣/
2019/07/17	5	39.62	2	39.53	39.25	3	11,135	0.03%
2019/07/16	4	40.03	2	39.90	39.65	2	11,312	0.02%
2019/07/15	1	38.80	2	38.88	39.50	-1	11,537	-0.01%
2019/07/12	28	39.29	28	39.55	39.60	0	11,601	0.00%
2019/07/11	7.1	39.54	31	39.33	39.70	-23.9	11,686	-0.20%
2019/07/10	5	38.55	2	38.80	38.65	3	11,659	0.03%
2019/07/09	26	38.39	2	37.60	37.60	24	11,532	0.21%
2019/07/05	0	0.00	1	41.75	41.70	-1	11,450	-0.01%
2019/07/04	2	41.90	2	41.88	41.55	0	11,545	0.00%
2019/07/03	15	42.43	19	42.72	41.65	-4	11,665	-0.03%
2019/07/02	41	43.40	35	43.71	43.15	6	11,684	0.05%
2019/07/01	10	42.77	24	42.69	43.25	-14	11,679	-0.12%
2019/06/28	7	39.86	10	39.50	39.35	-3	11,664	-0.03%
2019/06/27	18	39.76	34	39.81	39.55	-16	11,856	-0.13%
2019/06/26	10	38.22	14	38.49	38.75	-4	11,962	-0.03%
2019/06/25	12	38.59	12	38.96	38.50	0	12,158	0.00%
2019/06/24	17	38.28	40	38.63	39.10	-23	12,282	-0.19%
2019/06/21	42	38.86	39	38.93	38.20	3	12,487	0.02%
2019/06/20	55	38.98	39	38.86	38.70	16	12,545	0.13%
2019/06/19	111	39.12	90	38.89	39.35	21	12,462	0.17%	大買/
2019/06/18	46	36.03	53	36.01	36.15	-7	12,064	-0.06%
2019/06/17	80	37.70	77	37.33	36.95	3	12,255	0.02%
2019/06/14	43	36.99	41	36.73	36.50	2	12,161	0.02%
2019/06/13	69	37.50	85	37.49	37.35	-16	12,247	-0.13%
2019/06/12	134	37.70	82	37.72	37.75	52	12,018	0.43%	大買/
2019/06/11	31	35.58	64	36.56	37.50	-33	11,473	-0.29%
2019/06/10	2	33.20	9	33.13	34.10	-7	11,177	-0.06%
2019/06/06	16	31.90	15	32.02	31.55	1	11,061	0.01%
2019/06/05	17	33.08	19	33.36	32.65	-2	10,990	-0.02%
2019/06/04	23	32.81	26	32.98	32.55	-3	10,954	-0.03%
2019/06/03	5	31.68	3	31.68	32.05	2	10,845	0.02%
2019/05/31	44	32.76	45	32.33	32.70	-1	10,794	-0.01%
2019/05/30	65	31.93	58	31.86	32.00	7	10,711	0.07%
2019/05/29	29	30.92	27	29.92	31.55	2	10,536	0.02%
2019/05/28	86	30.59	88	30.73	30.35	-2	10,470	-0.02%
2019/05/27	52	30.50	44	30.21	29.80	8	10,423	0.08%
2019/05/24	61	32.34	67	32.22	31.25	-6	10,197	-0.06%
2019/05/23	26	34.10	25	34.12	32.75	1	9,939	0.01%
2019/05/22	9	38.10	7	36.70	36.05	2	9,712	0.02%
2019/05/21	18	37.78	18	38.00	38.00	0	9,665	0.00%
2019/05/20	30	39.01	29	38.98	38.15	1	9,561	0.01%
2019/05/17	10	42.78	2	43.70	40.60	8	9,478	0.08%
2019/05/16	6	46.09	4	46.54	45.00	2	9,380	0.02%
2019/05/15	6	46.38	6	46.93	46.80	0	9,431	0.00%
2019/05/14	6	43.45	3	44.07	43.50	3	9,402	0.03%
2019/05/13	0	0.00	3	44.27	45.00	-3	9,449	-0.03%
2019/05/09	4	47.83	6	48.00	46.10	-2	9,432	-0.02%
2019/05/08	12	48.48	12	46.83	48.70	0	9,379	0.00%
2019/05/07	7	46.73	4	47.23	47.50	3	9,300	0.03%
2019/05/06	1	44.00	1	44.15	43.80	0	9,223	0.00%
2019/04/30	12	45.98	14	46.34	46.50	-2	9,301	-0.02%
2019/04/29	18	45.43	27	45.49	45.40	-9	9,332	-0.10%
2019/04/26	8	49.53	17	48.84	48.70	-9	9,300	-0.10%
2019/04/25	1	50.60	23	50.43	51.60	-22	9,427	-0.23%
2019/04/24	25	50.55	5	50.20	51.00	20	9,414	0.21%
2019/04/23	19	53.26	12	52.85	50.60	7	9,360	0.07%
2019/04/22	31	53.90	29	53.29	53.80	2	9,309	0.02%
2019/04/19	23	50.91	29	50.66	52.00	-6	9,170	-0.07%
2019/04/18	5	48.42	7	48.84	48.15	-2	8,936	-0.02%
2019/04/17	16	48.43	12	48.02	48.55	4	8,983	0.04%
2019/04/16	7	48.32	7	48.41	48.00	0	8,901	0.00%
2019/04/12	0	0.00	2	46.35	46.35	-2	8,939	-0.02%
2019/04/11	1	47.65	0	0.00	46.90	1	8,970	0.01%
2019/04/10	13	47.63	14	47.91	47.95	-1	8,944	-0.01%
2019/04/09	21	49.12	23	48.81	46.55	-2	8,890	-0.02%
2019/04/08	28	49.95	30	50.11	51.10	-2	8,932	-0.02%
2019/04/03	16	48.69	29	48.24	49.20	-13	8,974	-0.14%
2019/04/02	67	47.67	59	47.24	48.30	8	9,024	0.09%
2019/04/01	19	46.10	34	46.14	45.00	-15	8,933	-0.17%
2019/03/29	9	45.59	9	45.88	46.60	0	8,711	0.00%
2019/03/28	71	44.99	47	44.96	45.80	24	8,632	0.28%
2019/03/27	1	42.20	3	42.58	44.00	-2	8,607	-0.02%
2019/03/26	4	43.25	24	42.18	41.50	-20	8,614	-0.23%
2019/03/25	9	42.51	23	42.17	43.35	-14	8,492	-0.16%
2019/03/22	51	44.33	30	44.40	44.20	21	8,623	0.24%
2019/03/21	1	42.80	4	42.29	42.15	-3	8,721	-0.03%
2019/03/20	49	42.40	58	42.16	42.00	-9	8,977	-0.10%
2019/03/19	4	39.49	7	39.86	39.90	-3	9,202	-0.03%
2019/03/18	8	38.94	10	39.20	39.30	-2	9,650	-0.02%
2019/03/15	2	37.60	1	37.40	37.25	1	10,059	0.01%
2019/03/14	3	36.97	0	0.00	36.90	3	10,311	0.03%
2019/03/13	0	0.00	2	36.50	36.30	-2	10,443	-0.02%
2019/03/12	0	0.00	19	36.58	36.30	-19	10,691	-0.18%
2019/03/11	0	0.00	6	36.74	36.70	-6	11,032	-0.05%
2019/03/08	2	36.50	2	37.08	36.30	0	11,377	0.00%
2019/03/07	11	38.28	7	37.92	37.80	4	11,509	0.03%
2019/03/06	12	38.38	15	38.23	37.80	-3	11,975	-0.03%
2019/03/05	4	38.35	12	38.65	38.15	-8	12,156	-0.07%
2019/03/04	14	37.99	2	38.48	38.70	12	12,150	0.10%
2019/02/27	21	38.66	16	38.57	37.75	5	12,186	0.04%
2019/02/26	28	38.13	22	38.28	38.50	6	12,076	0.05%
2019/02/25	2	37.10	0	0.00	36.80	2	11,876	0.02%
2019/02/22	1	36.10	5	36.24	36.05	-4	11,864	-0.03%
2019/02/21	7	37.03	7	37.05	36.85	0	11,862	0.00%
2019/02/20	23	38.57	18	38.12	37.90	5	11,865	0.04%
2019/02/19	10	38.24	33	37.71	38.30	-23	11,809	-0.19%
2019/02/18	7	38.56	7	38.24	37.50	0	11,865	0.00%
2019/02/15	12	38.00	17	37.60	37.60	-5	12,073	-0.04%
2019/02/14	0	0.00	3	38.90	38.15	-3	12,184	-0.02%
2019/02/13	9	38.72	2	38.65	38.10	7	12,103	0.06%
2019/02/12	6	38.31	12	38.33	39.00	-6	12,034	-0.05%
2019/02/11	8	37.10	9	37.30	37.25	-1	12,048	-0.01%
2019/01/30	0	0.00	2	36.60	35.95	-2	12,073	-0.02%
2019/01/28	0	0.00	2	36.60	36.20	-2	12,095	-0.02%
2019/01/25	0	0.00	1	36.35	36.00	-1	12,041	-0.01%
2019/01/24	6	36.24	4	36.16	36.00	2	12,023	0.02%
2019/01/23	2	35.40	2	35.50	35.65	0	11,935	0.00%
2019/01/22	14	35.06	19	35.19	35.20	-5	11,962	-0.04%
2019/01/21	18	36.29	19	36.16	36.25	-1	11,870	-0.01%
2019/01/18	25	36.32	31	36.25	36.75	-6	11,812	-0.05%
2019/01/17	68	35.83	76	35.74	35.55	-8	11,648	-0.07%
2019/01/16	2	34.70	2	34.75	34.65	0	11,481	0.00%
2019/01/15	7	34.02	8	34.06	34.50	-1	11,490	-0.01%
2019/01/14	25	33.43	20	33.32	34.30	5	11,431	0.04%
2019/01/11	41	33.49	61	33.39	33.25	-20	11,357	-0.18%
2019/01/10	2	34.05	4	33.76	34.45	-2	11,243	-0.02%
2019/01/09	54	35.03	24	33.74	33.50	30	11,212	0.27%
2019/01/08	2	35.05	5	34.68	35.20	-3	11,047	-0.03%
2019/01/07	36	34.59	0	0.00	34.70	36	10,995	0.33%
2019/01/04	3	34.10	6	33.92	33.50	-3	10,953	-0.03%
2019/01/03	9	34.96	5	34.81	34.70	4	10,943	0.04%
2019/01/02	3	34.10	2	34.60	34.10	1	10,824	0.01%
2018/12/28	33	33.57	43	33.73	33.80	-10	10,841	-0.09%
2018/12/27	26	34.35	18	33.82	33.65	8	10,850	0.07%
2018/12/26	17	34.67	23	34.52	32.80	-6	10,677	-0.06%
2018/12/25	46	36.13	37	36.39	35.15	9	10,571	0.09%
2018/12/24	16	36.57	17	36.73	37.45	-1	10,361	-0.01%
2018/12/22	1	35.80	0	0.00	35.75	1	10,235	0.01%
2018/12/21	80	35.30	85	35.38	36.30	-5	10,278	-0.05%
2018/12/20	36	35.41	65	35.24	34.80	-29	10,098	-0.29%
2018/12/19	29	35.48	20	36.32	35.10	9	9,975	0.09%
2018/12/18	49	36.61	29	36.67	36.30	20	9,811	0.20%
2018/12/17	70	36.84	82	37.01	37.35	-12	9,706	-0.12%
2018/12/14	70	36.74	55	36.93	37.20	15	9,423	0.16%
2018/12/13	36	37.95	5	39.06	37.75	31	9,117	0.34%
2018/12/12	53	40.09	34	40.11	39.65	19	8,849	0.21%
2018/12/11	39	38.78	48	39.06	40.00	-9	8,632	-0.10%
2018/12/10	108	36.28	107	37.18	36.40	1	8,376	0.01%	大買/大賣/
2018/12/07	6	34.53	13	34.90	35.75	-7	8,035	-0.09%
2018/12/06	4	32.85	11	32.35	32.50	-7	7,826	-0.09%
2018/12/05	4	34.55	12	33.93	34.50	-8	7,775	-0.10%
2018/12/04	7	34.31	5.1	34.89	34.15	1.9	7,604	0.02%
2018/12/03	6	32.16	11	32.45	33.45	-5	7,323	-0.07%
2018/11/30	19	30.61	12	30.66	30.45	7	7,115	0.10%
2018/11/29	9	31.84	7	32.30	30.00	2	7,093	0.03%
2018/11/28	1.1	31.18	10	30.65	31.15	-8.9	6,655	-0.13%
2018/11/26	2	31.00	4	30.71	30.00	-2	6,477	-0.03%
2018/11/23	14	30.25	3	30.10	29.80	11	6,370	0.17%
2018/11/21	4	29.75	1	30.55	30.15	3	6,279	0.05%
2018/11/20	2	30.18	3	30.12	30.15	-1	6,230	-0.02%
2018/11/19	4	30.70	7	30.74	31.00	-3	6,184	-0.05%
2018/11/16	1	31.95	1	32.60	32.00	0	6,094	0.00%
2018/11/15	28	32.85	19	32.80	32.60	9	6,026	0.15%
2018/11/14	12	32.89	14	32.93	32.90	-2	5,900	-0.03%
2018/11/13	10	30.57	11	30.75	31.10	-1	5,631	-0.02%
2018/11/09	1	28.85	1	29.00	29.30	0	5,449	0.00%
2018/11/08	13	29.97	15	30.03	29.70	-2	5,481	-0.04%
2018/11/07	3	28.62	6	28.15	29.60	-3	5,363	-0.06%
2018/11/06	8	27.19	8	27.10	26.95	0	5,306	0.00%
2018/11/05	8	27.52	11	27.59	28.05	-3	5,299	-0.06%
2018/11/02	4	25.95	1	25.95	25.90	3	5,270	0.06%
2018/10/31	1	24.65	1	24.40	24.65	0	5,317	0.00%
2018/10/30	1	24.50	0	0.00	24.40	1	5,287	0.02%
2018/10/26	2	26.30	2	25.50	25.70	0	5,200	0.00%
2018/10/25	13	26.37	13	26.29	26.00	0	5,151	0.00%
2018/10/24	3	26.90	4	26.80	26.95	-1	5,109	-0.02%
2018/10/23	2	25.60	1	25.35	26.00	1	5,012	0.02%
2018/10/22	1	25.70	1	25.55	25.50	0	4,940	0.00%
2018/10/17	1	25.10	1	24.80	24.35	0	4,821	0.00%
2018/10/15	0	0.00	1	24.05	23.90	-1	4,732	-0.02%
2018/10/11	4	24.00	3	24.05	23.95	1	4,645	0.02%
2018/10/08	1	28.15	6	28.16	26.80	-5	4,491	-0.11%
2018/10/05	0	0.00	3	28.62	28.80	-3	4,394	-0.07%
2018/10/04	0	0.00	4	29.80	29.70	-4	4,309	-0.09%
2018/10/03	6	30.93	0	0.00	30.85	6	4,247	0.14%
2018/10/02	1	30.05	0	0.00	30.00	1	4,113	0.02%
2018/10/01	15	30.04	13	29.60	30.10	2	4,069	0.05%
2018/09/27	1	29.50	0	0.00	29.40	1	3,937	0.03%
2018/09/26	2	30.43	1	31.10	29.90	1	3,854	0.03%
2018/09/25	0	0.00	1	31.50	31.50	-1	3,757	-0.03%
2018/09/21	17	31.47	12	31.60	31.15	5	3,712	0.13%
2018/09/20	4	32.56	59	32.02	32.00	-55	3,638	-1.51%
2018/09/19	4	32.90	44	32.96	32.90	-40	3,554	-1.13%
2018/09/18	40	33.56	24	33.36	33.00	16	3,551	0.45%
2018/09/17	118	34.77	74	34.61	34.30	44	3,421	1.29%	大買/
2018/09/14	33	33.80	36	33.77	34.00	-3	3,060	-0.10%
2018/09/13	46	33.21	20	32.25	32.60	26	2,683	0.97%
2018/09/12	21	31.39	21	31.80	31.15	0	2,380	0.00%
2018/09/11	20	31.35	25	32.12	31.30	-5	2,317	-0.22%
2018/09/10	28	30.65	6	31.38	31.35	22	2,210	1.00%
2018/09/07	1	30.80	4	31.24	30.80	-3	2,110	-0.14%
2018/09/06	19	31.12	22	32.35	31.00	-3	2,012	-0.15%
2018/09/05	9	31.42	2	31.10	32.50	7	1,849	0.38%
2018/09/04	3	29.87	2	30.05	30.00	1	1,631	0.06%
2018/09/03	10	29.92	12	29.33	28.60	-2	1,556	-0.13%
2018/08/28	0	0.00	1	29.40	29.30	-1	1,470	-0.07%
2018/08/24	2	28.90	1	29.40	29.45	1	1,508	0.07%
2018/08/23	0	0.00	1	29.15	29.65	-1	1,495	-0.07%
2018/08/20	2	29.13	1	29.55	27.90	1	1,467	0.07%
2018/08/17	2	29.75	6	29.71	29.30	-4	1,438	-0.28%
2018/08/16	0	0.00	2	29.75	30.00	-2	1,431	-0.14%
2018/08/15	4	29.93	7	29.20	30.20	-3	1,407	-0.21%
2018/08/14	2	29.45	0	0.00	29.80	2	1,355	0.15%
2018/08/13	6	28.79	6	28.97	29.40	0	1,316	0.00%
2018/08/10	7	28.58	18	28.74	28.85	-11	1,263	-0.87%
2018/08/09	6	28.52	3	28.50	28.25	3	1,210	0.25%
2018/08/08	2	28.00	0	0.00	28.20	2	1,163	0.17%
2018/08/06	0	0.00	1	27.20	26.90	-1	1,111	-0.09%
2018/07/23	4	26.74	4	26.30	26.30	0	1,187	0.00%
2018/07/16	0	0.00	3	27.15	26.85	-3	1,293	-0.23%
2018/07/13	3	27.60	0	0.00	27.20	3	1,299	0.23%
2018/07/11	0	0.00	1	26.50	26.50	-1	1,343	-0.07%
2018/07/04	0	0.00	1	26.85	26.65	-1	1,441	-0.07%
2018/07/03	1	27.40	1	26.70	26.65	0	1,469	0.00%
2018/07/02	2	28.15	2	28.05	27.95	0	1,467	0.00%
2018/06/29	2	28.13	1	28.20	27.85	1	1,508	0.07%
2018/06/28	1	28.05	0	0.00	28.00	1	1,520	0.07%
2018/06/27	10	28.40	9	28.51	29.00	1	1,600	0.06%
2018/06/26	3	27.13	0	0.00	26.95	3	1,690	0.18%
2018/06/25	14	27.47	0	0.00	27.55	14	1,730	0.81%
2018/06/20	1	26.50	0	0.00	26.50	1	1,847	0.05%
2018/06/19	0	0.00	1	26.80	27.05	-1	1,878	-0.05%
2018/06/15	1	26.60	0	0.00	26.45	1	1,902	0.05%
2018/06/12	1	27.25	0	0.00	27.10	1	2,084	0.05%
2018/06/07	2	26.80	3	26.90	27.20	-1	2,252	-0.04%
2018/06/06	1	26.85	1	26.80	26.75	0	2,464	0.00%
2018/06/05	1	26.95	1	26.70	26.45	0	2,679	0.00%
2018/06/04	2	26.75	2	26.75	26.75	0	2,999	0.00%
2018/06/01	0	0.00	2	25.40	25.35	-2	3,080	-0.06%
2018/05/30	2	25.15	0	0.00	25.10	2	3,561	0.06%
2018/05/29	0	0.00	3	25.45	25.35	-3	3,686	-0.08%
2018/05/28	0	0.00	2	25.90	25.75	-2	3,777	-0.05%
2018/05/24	1	26.00	3	25.87	26.30	-2	3,823	-0.05%
2018/05/22	0	0.00	1	25.65	25.70	-1	3,851	-0.03%
2018/05/21	0	0.00	2	25.45	25.35	-2	3,850	-0.05%
2018/05/18	0	0.00	2	25.10	25.05	-2	3,832	-0.05%
2018/05/17	2	25.30	1	25.30	25.25	1	3,828	0.03%
2018/05/15	1	25.15	0	0.00	25.20	1	3,824	0.03%
2018/05/14	4	25.23	0	0.00	25.15	4	3,860	0.10%
2018/05/11	2	25.70	0	0.00	25.70	2	3,844	0.05%
2018/05/08	0	0.00	1	26.35	26.15	-1	3,838	-0.03%
2018/05/07	1	26.20	6	25.80	25.75	-5	3,843	-0.13%
2018/05/03	0	0.00	1	27.10	26.75	-1	3,833	-0.03%
2018/04/30	2	27.00	0	0.00	26.85	2	3,844	0.05%
2018/04/27	0	0.00	2	27.00	26.65	-2	3,854	-0.05%
2018/04/25	0	0.00	1	27.65	27.25	-1	3,870	-0.03%
2018/04/24	0	0.00	11	27.67	27.65	-11	3,863	-0.28%
2018/04/23	0	0.00	7	28.24	28.20	-7	3,854	-0.18%
2018/04/19	0	0.00	2	30.00	30.00	-2	3,875	-0.05%
2018/04/18	0	0.00	1	29.30	29.50	-1	3,958	-0.03%
2018/04/17	3	29.97	34	29.68	29.50	-31	3,946	-0.79%
2018/04/16	0	0.00	1	31.00	31.05	-1	3,917	-0.03%
2018/04/13	2	30.85	0	0.00	30.60	2	3,914	0.05%
2018/04/12	1	30.80	1	30.70	30.35	0	3,892	0.00%
2018/04/11	0	0.00	21	30.65	30.70	-21	3,869	-0.54%
2018/04/09	0	0.00	30	31.26	31.15	-30	3,837	-0.78%
2018/04/03	7	32.30	4	32.34	32.35	3	3,825	0.08%
2018/04/02	2	33.38	22	33.58	32.80	-20	3,795	-0.53%
2018/03/31	1	33.70	5	33.88	33.95	-4	3,746	-0.11%
2018/03/30	62	34.61	12	33.83	33.70	50	3,724	1.34%
2018/03/29	111	34.92	43	34.88	35.70	68	3,609	1.88%	大買/
2018/03/28	12	32.48	5	32.30	32.60	7	3,441	0.20%
2018/03/27	1	32.70	1	32.35	32.70	0	3,386	0.00%
2018/03/22	2	32.18	2	31.55	32.00	0	3,247	0.00%
2018/03/21	1	32.45	0	0.00	32.35	1	3,193	0.03%
2018/03/19	0	0.00	2	30.80	31.50	-2	3,129	-0.06%
2018/03/16	1	31.50	1	32.60	31.50	0	3,056	0.00%
2018/03/15	0	0.00	10	33.14	32.95	-10	2,973	-0.34%
2018/03/14	0	0.00	4	32.88	33.00	-4	2,939	-0.14%
2018/03/13	0	0.00	4	34.05	33.90	-4	2,857	-0.14%
2018/03/12	24	32.74	31	33.53	34.50	-7	2,799	-0.25%
2018/03/09	8	34.13	4	34.18	34.40	4	2,570	0.16%
2018/03/08	10	33.49	4	34.00	34.30	6	2,367	0.25%
2018/03/07	17	32.26	5	33.05	31.90	12	2,037	0.59%
2018/03/06	26	33.16	15	33.38	33.20	11	1,914	0.57%
2018/03/05	8	31.92	10	32.28	32.65	-2	1,688	-0.12%
2018/03/02	5	30.06	6	30.23	29.90	-1	1,423	-0.07%
2018/03/01	2	29.70	4	27.90	30.40	-2	1,289	-0.16%
2018/02/06	0	0.00	6	26.28	25.40	-6	1,152	-0.52%
2018/01/30	0	0.00	7	26.80	26.45	-7	1,263	-0.55%
2018/01/24	1	26.00	0	0.00	26.00	1	1,317	0.08%
2018/01/23	0	0.00	1	26.20	26.10	-1	1,326	-0.08%
2018/01/22	3	26.50	0	0.00	26.40	3	1,342	0.22%
2018/01/17	0	0.00	5	26.80	27.05	-5	1,779	-0.28%
2018/01/15	2	28.00	4	27.90	27.70	-2	1,735	-0.12%
2018/01/12	3	28.00	9	27.81	27.65	-6	1,710	-0.35%
2018/01/09	20	26.46	0	0.00	26.45	20	1,611	1.24%
2018/01/08	1	26.80	1	26.40	26.40	0	1,601	0.00%