南電 (8046)-凱基-新莊券商分點個股進出

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
126.5
漲跌
▲0.5
漲幅
+0.40%
成交量
1,320張
產業
上市電子零組件類股
1419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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/11/21	0	0.00	1	127.50	126.50	-1	2,075	-0.05%
2024/11/20	2	125.00	0	0.00	126.00	2	2,142	0.09%
2024/11/18	0	0.00	1	124.00	124.00	-1	2,131	-0.05%
2024/11/15	10	123.50	11	122.30	121.50	-1	2,124	-0.05%
2024/11/14	0.1	121.98	5	121.00	121.00	-4.9	2,127	-0.23%
2024/11/12	2	124.00	0	0.00	124.00	2	2,141	0.09%
2024/11/11	4.1	127.04	2	126.50	129.00	2.1	2,134	0.10%
2024/11/08	4	129.50	5	134.00	129.50	-1	2,155	-0.05%
2024/11/07	0	0.00	4	130.63	132.00	-4	2,154	-0.19%
2024/11/06	1	123.00	1	124.50	124.50	0	2,153	0.00%
2024/11/04	19.5	126.53	12	125.25	124.50	7.5	2,268	0.33%
2024/11/01	1	129.50	1	131.00	131.50	0	2,305	0.00%
2024/10/30	0.1	132.00	0	0.00	133.00	0.1	2,399	0.00%
2024/10/29	1	129.50	1	131.00	130.00	0	2,432	0.00%
2024/10/28	2	136.50	0	0.00	136.00	2	2,445	0.08%
2024/10/25	9.1	136.98	8	135.75	136.00	1.1	2,545	0.05%
2024/10/24	0.1	138.50	0	0.00	137.00	0.1	2,585	0.00%
2024/10/22	3	140.33	4	140.75	140.50	-1	2,631	-0.04%
2024/10/21	8	135.50	8	138.00	138.00	0	2,608	0.00%
2024/10/17	2	137.50	1	139.50	136.50	1	2,735	0.04%
2024/10/16	0	0.00	1	136.00	135.50	-1	2,964	-0.03%
2024/10/15	1	137.00	0	0.00	137.00	1	3,038	0.03%
2024/10/14	0	0.00	14	135.50	136.50	-14	3,100	-0.45%
2024/10/09	5	136.50	24	136.73	135.00	-19	3,431	-0.55%
2024/10/08	2	137.25	0	0.00	136.50	2	3,460	0.06%
2024/10/07	0	0.00	2	139.50	141.50	-2	3,480	-0.06%
2024/10/04	1	138.00	2	137.25	136.50	-1	3,481	-0.03%
2024/10/01	11	143.45	9	142.22	141.00	2	3,469	0.06%
2024/09/30	23	142.65	3	142.50	142.50	20	3,486	0.57%
2024/09/27	1	143.00	5	142.50	142.50	-4	3,532	-0.11%
2024/09/26	2	139.50	0	0.00	138.50	2	3,541	0.06%
2024/09/25	2.1	139.55	1	140.00	139.00	1.1	3,567	0.03%
2024/09/13	4	128.88	4	130.50	134.00	0	3,883	0.00%
2024/09/11	0	0.00	2	124.00	123.00	-2	3,931	-0.05%
2024/09/10	2.1	127.05	6	122.08	122.00	-3.9	3,937	-0.10%
2024/09/05	2.1	129.44	0	0.00	128.00	2.1	3,961	0.05%
2024/09/04	1	131.50	0	0.00	130.00	1	3,962	0.03%
2024/08/30	3	147.67	0	0.00	147.00	3	4,008	0.07%
2024/08/29	0	0.00	1	147.00	147.00	-1	4,010	-0.02%
2024/08/28	0	0.00	2	145.50	145.50	-2	4,012	-0.05%
2024/08/27	1	145.00	0	0.00	147.00	1	4,402	0.02%
2024/08/26	4	147.50	4	150.00	149.00	0	4,419	0.00%
2024/08/22	2	152.25	2	152.50	150.50	0	4,657	0.00%
2024/08/21	0.1	147.85	0	0.00	147.50	0.1	4,591	0.00%
2024/08/20	2	149.50	1	149.00	148.50	1	4,598	0.02%
2024/08/19	0	0.00	1	147.50	148.00	-1	4,629	-0.02%
2024/08/14	1	148.00	1	147.50	148.50	0	4,632	0.00%
2024/08/13	4	147.38	6	145.75	145.00	-2	4,636	-0.04%
2024/08/12	1	147.50	0	0.00	147.50	1	4,658	0.02%
2024/08/09	8	143.50	8	142.50	141.50	0	4,718	0.00%
2024/08/08	2	139.25	3	138.83	138.50	-1	4,708	-0.02%
2024/08/06	1.1	142.17	8	138.94	140.50	-7	4,628	-0.15%
2024/08/05	1.1	140.50	1	140.50	140.50	0.1	4,505	0.00%
2024/08/02	5.3	159.91	1	156.00	156.00	4.3	4,442	0.10%
2024/08/01	5	170.00	4	173.00	169.50	1	4,339	0.02%
2024/07/31	1	167.50	1	166.50	166.00	0	4,324	0.00%
2024/07/30	2.4	169.43	4	168.00	170.00	-1.7	4,299	-0.04%
2024/07/29	5	179.60	4.4	179.30	173.50	0.6	4,210	0.01%
2024/07/26	2.2	174.50	3.2	177.47	178.00	-1	4,172	-0.02%
2024/07/23	1	180.00	0	0.00	181.50	1	4,140	0.02%
2024/07/22	4.1	179.04	1	177.00	176.50	3.1	4,128	0.08%
2024/07/19	1.1	184.95	0	0.00	183.00	1.1	4,112	0.03%
2024/07/18	2.1	193.22	6	191.33	191.00	-4	4,196	-0.09%
2024/07/17	5.1	193.54	9	193.33	195.50	-4	4,227	-0.09%
2024/07/16	1	185.50	0	0.00	183.50	1	4,060	0.02%
2024/07/15	3	187.33	0	0.00	187.50	3	4,053	0.07%
2024/07/12	7	189.57	6	187.17	189.00	1	4,033	0.02%
2024/07/11	7	186.00	4	183.00	186.50	3	3,931	0.08%
2024/07/10	1	177.50	1	176.50	176.50	0	3,790	0.00%
2024/07/09	5	179.70	1	179.50	179.00	4	3,798	0.11%
2024/07/08	0	0.00	2	184.00	184.00	-2	3,766	-0.05%
2024/07/05	0	0.00	0.1	184.50	183.50	-0.1	3,769	0.00%
2024/07/03	4	182.38	1	181.50	181.00	3	3,758	0.08%
2024/07/02	5.3	178.58	0	0.00	178.50	5.3	3,730	0.14%
2024/07/01	2	183.75	0	0.00	182.50	2	3,712	0.05%
2024/06/28	6	186.08	0	0.00	186.00	6	3,695	0.16%
2024/06/27	0	0.00	4	189.00	186.50	-4	3,723	-0.11%
2024/06/26	2	188.00	5.8	189.34	188.00	-3.8	3,665	-0.10%
2024/06/25	10	188.15	2	190.00	187.00	8	3,625	0.22%
2024/06/21	0	0.00	3	197.50	196.50	-3	3,462	-0.09%
2024/06/20	1	199.00	0	0.00	199.50	1	3,398	0.03%
2024/06/19	2	198.50	0	0.00	198.50	2	3,391	0.06%
2024/06/17	7	195.00	0	0.00	195.50	7	3,359	0.21%
2024/06/14	2	195.00	0	0.00	194.00	2	3,378	0.06%
2024/06/12	0	0.00	4	191.00	191.00	-4	3,401	-0.12%
2024/06/06	2	192.00	8	190.31	189.50	-6	3,358	-0.18%
2024/06/05	2	192.25	0	0.00	191.00	2	3,350	0.06%
2024/06/04	1	196.50	0	0.00	197.00	1	3,341	0.03%
2024/06/03	9.1	198.81	0	0.00	197.00	9.1	3,348	0.27%
2024/05/31	5.3	203.43	10	197.00	195.50	-4.7	3,320	-0.14%
2024/05/30	4.2	203.45	1	204.94	202.50	3.1	2,957	0.11%
2024/05/29	4.1	207.50	3	210.17	207.00	1.1	2,959	0.04%
2024/05/28	1.1	198.10	3	193.67	202.00	-2	2,753	-0.07%
2024/05/22	1	184.00	1	187.00	188.00	0	2,806	0.00%
2024/05/21	3.1	183.84	1	183.50	183.50	2.1	2,836	0.07%
2024/05/17	1	193.00	1	190.00	190.00	0	2,858	0.00%
2024/05/16	0	0.00	1	193.00	193.50	-1	2,900	-0.03%
2024/05/15	1	184.00	0	0.00	191.00	1	2,889	0.03%
2024/05/14	1	189.00	0	0.00	190.00	1	2,847	0.04%
2024/05/13	1	189.50	3	189.50	190.50	-2	2,844	-0.07%
2024/05/10	0	0.00	1	188.50	190.00	-1	2,841	-0.04%
2024/05/09	1	187.00	0	0.00	186.50	1	2,839	0.04%
2024/05/08	0	0.00	1.4	187.79	189.00	-1.4	2,854	-0.05%
2024/05/06	2	183.00	5	180.70	185.00	-3	2,875	-0.10%
2024/05/02	1	183.50	0	0.00	182.50	1	2,859	0.03%
2024/04/30	1	187.00	2	188.00	187.00	-1	2,855	-0.04%
2024/04/26	11	189.32	0	0.00	188.00	11	2,872	0.38%
2024/04/25	1.1	188.59	0	0.00	188.00	1.1	2,880	0.04%
2024/04/24	13	193.92	5	194.60	194.50	8	2,849	0.28%
2024/04/23	12	182.83	1	181.00	185.00	11	2,742	0.40%
2024/04/19	5.1	173.97	0	0.00	171.50	5.1	2,634	0.19%
2024/04/18	2	180.01	0	0.00	179.00	2	2,557	0.08%
2024/04/16	2.1	184.24	3	183.67	185.00	-0.9	2,493	-0.04%
2024/04/15	3.1	193.11	1	191.00	190.50	2.1	2,500	0.08%
2024/04/12	2	200.50	1	199.00	199.00	1	2,528	0.04%
2024/04/11	2	200.25	0	0.00	199.50	2	2,601	0.08%
2024/04/10	2	205.75	1	203.00	203.00	1	2,740	0.04%
2024/04/03	0	0.00	1	210.00	209.00	-1	2,805	-0.04%
2024/04/01	0.2	209.50	0	0.00	209.50	0.2	2,812	0.01%
2024/03/29	0	0.00	1	199.00	200.50	-1	2,785	-0.04%
2024/03/28	1.1	199.05	2	201.00	198.00	-0.9	2,778	-0.03%
2024/03/26	1	208.50	0	0.00	204.00	1	2,872	0.03%
2024/03/25	0	0.00	1	208.50	208.50	-1	2,937	-0.03%
2024/03/20	2	210.50	4	212.13	212.50	-2	3,096	-0.06%
2024/03/18	0	0.00	2	209.75	211.00	-2	3,115	-0.06%
2024/03/15	0.1	203.00	0.4	202.51	202.00	-0.3	3,110	-0.01%
2024/03/14	0	0.00	1	204.50	206.00	-1	3,108	-0.03%
2024/03/13	3	205.67	0	0.00	203.00	3	3,126	0.10%
2024/03/12	0	0.00	1	208.50	209.00	-1	3,128	-0.03%
2024/03/08	0	0.00	26	205.33	206.50	-26	3,322	-0.78%
2024/03/07	2	205.50	0.2	204.17	203.50	1.8	3,378	0.05%
2024/03/06	2.1	206.10	0	0.00	206.00	2.1	3,388	0.06%
2024/03/05	1	210.50	1	210.00	210.00	0	3,400	0.00%
2024/03/04	2	209.75	0.1	209.00	209.00	1.9	3,442	0.06%
2024/03/01	1	212.01	2	210.50	210.50	-1	3,459	-0.03%
2024/02/29	1	207.50	1	210.00	211.50	0	3,458	0.00%
2024/02/27	6.1	210.91	1	213.00	210.50	5.1	3,424	0.15%
2024/02/23	1	223.50	0	0.00	221.50	1	3,390	0.03%
2024/02/22	16	225.00	0	0.00	225.00	16	3,425	0.47%
2024/02/21	2	227.75	0	0.00	228.00	2	3,411	0.06%
2024/02/20	0	0.00	0.1	230.00	229.50	-0.1	3,414	0.00%
2024/02/19	2	231.25	0	0.00	230.50	2	3,454	0.06%
2024/02/16	1.1	227.05	1	226.00	228.00	0.1	3,462	0.00%
2024/02/15	0	0.00	1	224.50	224.50	-1	3,465	-0.03%
2024/02/01	0	225.50	0	0.00	226.50	0	3,533	0.00%
2024/01/30	0	0.00	1	227.00	227.00	-1	3,603	-0.03%
2024/01/29	1	228.50	0	0.00	228.00	1	3,628	0.03%
2024/01/26	1	224.00	0	0.00	225.00	1	3,738	0.03%
2024/01/25	1	225.50	0	0.00	224.50	1	3,778	0.03%
2024/01/24	0	0.00	20	225.50	225.50	-20	3,781	-0.53%
2024/01/23	0	0.00	0	228.50	227.50	0	3,825	0.00%
2024/01/22	0	0.00	1	225.00	225.00	-1	3,827	-0.03%
2024/01/19	21	221.93	1	221.50	221.50	20	3,865	0.52%
2024/01/17	3	220.33	0	0.00	218.50	3	3,917	0.08%
2024/01/11	0.1	227.50	0	0.00	228.00	0.1	3,931	0.00%
2024/01/08	6.2	226.07	0	0.00	224.50	6.2	3,978	0.15%
2024/01/05	28.1	228.40	20	229.50	227.00	8.1	3,914	0.21%
2024/01/04	32	233.92	2	236.00	231.00	30	3,860	0.78%
2024/01/03	3	244.67	0	0.00	243.00	3	3,772	0.08%
2023/12/29	0	0.00	1	248.50	251.50	-1	3,818	-0.03%
2023/12/28	0.1	247.50	0.2	248.13	248.00	-0.1	3,827	0.00%
2023/12/27	3	249.33	1	249.50	250.00	2	3,836	0.05%
2023/12/26	4	247.39	8	248.63	247.50	-4	3,883	-0.10%
2023/12/25	0	0.00	14	244.50	246.00	-14	3,936	-0.36%
2023/12/22	1	245.50	2	241.50	241.50	-1	3,974	-0.03%
2023/12/20	5	246.50	3	247.00	245.50	2	3,964	0.05%
2023/12/19	15	245.50	0	0.00	244.50	15	3,977	0.38%
2023/12/18	1	249.50	0	0.00	251.50	1	3,974	0.03%
2023/12/15	2	251.03	0.2	252.50	252.50	1.8	4,052	0.04%
2023/12/13	0	0.00	4	249.00	250.00	-4	4,157	-0.10%
2023/12/12	0	0.00	0.1	250.00	248.00	-0.1	4,381	0.00%
2023/12/08	0	0.00	15	250.00	250.00	-15	4,443	-0.34%
2023/12/06	1	255.00	1.1	251.95	249.00	-0.1	4,527	0.00%
2023/12/05	1	254.00	2.1	253.62	252.50	-1.1	4,476	-0.02%
2023/12/04	7.1	245.40	4	241.50	250.50	3.1	4,364	0.07%
2023/11/28	0	0.00	1	245.00	245.00	-1	4,208	-0.02%
2023/11/27	10	239.00	0	0.00	239.00	10	4,170	0.24%
2023/11/22	0	0.00	9	237.50	237.00	-9	4,265	-0.21%
2023/11/21	0	243.50	0	0.00	242.50	0	4,264	0.00%
2023/11/16	0	0.00	2	238.50	238.50	-2	4,271	-0.05%
2023/11/15	2.1	236.53	3	236.33	235.50	-0.9	4,240	-0.02%
2023/11/14	0	0.00	1	232.00	230.50	-1	4,201	-0.02%
2023/11/13	0	0.00	1	234.00	230.50	-1	4,221	-0.02%
2023/11/10	4	223.50	0	0.00	228.00	4	4,226	0.09%
2023/11/09	1.1	228.55	0	0.00	227.50	1.1	4,200	0.03%
2023/11/08	3	231.83	0	0.00	231.00	3	4,201	0.07%
2023/11/03	1.1	233.53	0	0.00	232.50	1.1	4,199	0.03%
2023/11/01	0	0.00	1	240.50	240.00	-1	4,126	-0.02%
2023/10/31	2	238.00	0	0.00	236.00	2	4,181	0.05%
2023/10/20	6	236.50	6	238.75	239.50	0	4,398	0.00%
2023/10/19	2	249.50	3	249.50	242.50	-1	4,421	-0.02%
2023/10/18	0	0.00	1	249.50	250.50	-1	4,439	-0.02%
2023/10/16	1	252.50	1	253.00	253.00	0	4,580	0.00%
2023/10/13	0	0.00	1	259.50	257.00	-1	4,789	-0.02%
2023/10/06	2	253.75	0	0.00	251.50	2	5,040	0.04%
2023/10/05	6	261.08	0	0.00	260.50	6	5,050	0.12%
2023/10/04	1	258.00	1	257.00	264.00	0	5,058	0.00%
2023/10/03	2	265.00	0.1	265.00	262.00	1.9	5,070	0.04%
2023/10/02	1	267.50	1	268.50	267.50	0	5,179	0.00%
2023/09/28	2	268.25	2	267.00	266.50	0	5,182	0.00%
2023/09/26	0	0.00	8.1	264.52	263.00	-8.1	5,193	-0.16%
2023/09/25	1	266.50	2	270.00	269.00	-1	5,186	-0.02%
2023/09/22	0	0.00	3	267.33	267.00	-3	5,138	-0.06%
2023/09/21	2	261.00	2	262.50	263.50	0	5,088	0.00%
2023/09/20	2.3	263.80	0	0.00	260.50	2.3	5,100	0.05%
2023/09/19	1.1	275.82	1	271.00	271.00	0.1	5,047	0.00%
2023/09/18	1.6	272.84	6	272.58	272.50	-4.4	4,983	-0.09%
2023/09/15	9.1	267.41	10.5	269.73	272.00	-1.4	4,889	-0.03%
2023/09/14	0.4	256.00	19	257.42	259.00	-18.6	4,683	-0.40%
2023/09/13	12	259.71	2.1	257.59	257.50	10	4,665	0.21%
2023/09/12	1	259.50	1	259.50	260.50	0	4,689	0.00%
2023/09/11	0	0.00	6	251.50	251.00	-6	4,724	-0.13%
2023/09/06	1	249.00	1	252.00	249.00	0	4,890	0.00%
2023/09/04	1	245.50	2	246.75	250.00	-1	5,054	-0.02%
2023/08/31	1	241.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	1.1	244.00	0	0.00	243.00	1.1	5,299	0.02%
2023/08/29	0	0.00	1	243.00	244.00	-1	5,405	-0.02%
2023/08/28	0	0.00	1	238.50	236.50	-1	5,416	-0.02%
2023/08/25	4	232.75	1	231.50	231.00	3	5,489	0.05%
2023/08/24	0	0.00	2	238.00	239.50	-2	5,579	-0.04%
2023/08/22	5	229.30	4	230.50	229.50	1	5,872	0.02%
2023/08/18	0	233.25	0	0.00	231.00	0	6,247	0.00%
2023/08/17	1	233.50	1	232.00	236.50	0	6,326	0.00%
2023/08/16	1	238.00	2	237.50	236.00	-1	6,441	-0.02%
2023/08/15	0	0.00	2	236.00	236.50	-2	6,553	-0.03%
2023/08/14	0.1	230.92	3	233.00	232.00	-2.9	6,639	-0.04%
2023/08/10	0	242.50	0	0.00	238.50	0	6,828	0.00%
2023/08/08	0	245.00	0	0.00	245.00	0	6,867	0.00%
2023/08/07	5	250.61	2	255.00	250.50	3	6,877	0.04%
2023/08/04	4	249.25	1	249.50	252.50	3	6,923	0.04%
2023/08/02	0.1	255.00	1	254.50	251.50	-1	7,040	-0.01%
2023/08/01	2	252.21	0	0.00	249.50	2	7,091	0.03%
2023/07/31	0	254.00	0	0.00	248.00	0	7,135	0.00%
2023/07/28	1	250.50	1	253.50	254.50	0	7,229	0.00%
2023/07/27	0.2	254.50	0	0.00	250.00	0.2	7,271	0.00%
2023/07/26	6.2	255.39	0	0.00	254.50	6.2	7,344	0.08%
2023/07/25	3	260.85	1	265.00	258.00	2	7,480	0.03%
2023/07/24	5	261.50	6	263.00	261.50	-1	7,518	-0.01%
2023/07/21	13.1	258.62	3	259.00	258.00	10.1	7,599	0.13%
2023/07/20	0	0.00	1	270.00	267.00	-1	7,689	-0.01%
2023/07/19	1	280.00	1	271.50	266.50	0	7,723	0.00%
2023/07/18	4.2	276.76	3	272.67	275.50	1.2	7,678	0.02%
2023/07/14	2	268.50	1	267.50	266.00	1	7,540	0.01%
2023/07/13	5	263.80	4	262.63	264.50	1	7,468	0.01%
2023/07/12	6	252.42	3	252.68	254.50	3	7,352	0.04%
2023/07/11	5	247.20	0	0.00	247.00	5	7,336	0.07%
2023/07/10	4	245.37	0	0.00	243.50	4	7,441	0.05%
2023/07/07	13.2	249.25	0	0.00	246.50	13.2	7,447	0.18%
2023/07/06	0.3	257.70	2	259.50	255.50	-1.8	7,352	-0.02%
2023/07/04	3	263.00	0	0.00	262.00	3	7,334	0.04%
2023/07/03	0.2	270.00	0	0.00	270.00	0.2	7,384	0.00%
2023/06/30	1	264.50	1	264.00	264.00	0	7,531	0.00%
2023/06/29	1	262.50	1	263.50	262.50	0	7,637	0.00%
2023/06/28	1	262.50	2	266.50	262.00	-1	7,679	-0.01%
2023/06/27	2	269.75	0	0.00	268.50	2	7,779	0.03%
2023/06/26	0	0.00	1.2	276.83	275.00	-1.2	7,818	-0.02%
2023/06/20	0	0.00	1	277.50	281.50	-1	8,127	-0.01%
2023/06/19	0	0.00	1	278.00	278.00	-1	8,249	-0.01%
2023/06/16	1.4	279.89	3	279.67	279.50	-1.6	8,322	-0.02%
2023/06/15	1	281.03	1	282.00	281.00	0	8,296	0.00%
2023/06/14	2	294.25	1	295.00	293.50	1	8,249	0.01%
2023/06/13	3	292.00	2.1	289.61	293.00	0.9	8,253	0.01%
2023/06/09	2.5	283.40	0	0.00	284.50	2.5	8,308	0.03%
2023/06/08	0.1	282.50	17	282.71	282.00	-16.9	8,401	-0.20%
2023/06/07	1.3	290.14	1	294.00	290.00	0.3	8,463	0.00%
2023/06/06	0.1	298.50	0	0.00	296.50	0.1	8,514	0.00%
2023/06/05	1	304.50	0.3	306.00	305.00	0.7	8,504	0.01%
2023/06/02	0.2	303.00	17.1	305.94	308.00	-16.9	8,495	-0.20%
2023/06/01	2	297.50	0	0.00	298.50	2	8,464	0.02%
2023/05/31	0	0.00	6.1	300.40	303.00	-6.1	8,667	-0.07%
2023/05/30	5.1	295.47	2	293.75	294.00	3.1	8,725	0.04%
2023/05/29	16.1	302.33	1.1	299.95	302.50	15	8,686	0.17%
2023/05/26	2.1	309.07	2.4	310.13	303.00	-0.3	8,597	0.00%
2023/05/25	7.1	304.26	24.2	303.47	302.50	-17.1	8,464	-0.20%
2023/05/24	0	0.00	1.1	290.39	292.00	-1.1	8,223	-0.01%
2023/05/23	0.1	286.48	5	284.50	289.00	-4.9	8,138	-0.06%
2023/05/22	10.1	282.20	1.2	282.33	281.50	8.9	8,079	0.11%
2023/05/19	1.7	289.85	13.2	291.16	293.00	-11.5	7,965	-0.14%
2023/05/18	1.1	288.27	0	0.00	285.50	1.1	7,929	0.01%
2023/05/17	6.1	288.66	10.1	289.91	286.50	-4	7,927	-0.05%
2023/05/16	3	289.83	2.1	289.51	288.50	0.9	7,854	0.01%
2023/05/15	1	282.00	0.1	280.50	281.00	0.9	7,773	0.01%
2023/05/12	1	277.50	2.1	283.09	287.00	-1.1	7,789	-0.01%
2023/05/11	1	285.50	0	0.00	278.00	1	7,758	0.01%
2023/05/10	1	286.00	0.2	283.50	282.50	0.8	7,761	0.01%
2023/05/09	6.2	285.39	7	285.50	287.50	-0.8	7,767	-0.01%
2023/05/08	2	284.75	4	284.25	281.00	-2	7,773	-0.03%
2023/05/05	5	277.20	11	276.59	277.50	-6	7,758	-0.08%
2023/05/04	5	270.00	1	270.50	272.50	4	7,857	0.05%
2023/05/03	2	276.00	4	277.88	276.00	-2	7,900	-0.03%
2023/05/02	3	277.50	8.1	279.43	277.50	-5.1	7,915	-0.06%
2023/04/28	4.1	274.27	11	274.95	274.50	-6.9	7,942	-0.09%
2023/04/27	4	266.38	2	265.75	266.50	2	7,815	0.03%
2023/04/26	0	0.00	1.4	267.75	269.00	-1.4	7,812	-0.02%
2023/04/25	3	267.15	3	263.50	258.00	0	7,838	0.00%
2023/04/24	1	263.00	3	262.17	268.50	-2	7,743	-0.03%
2023/04/21	6	256.67	6	260.08	260.00	0	7,734	0.00%
2023/04/20	2	255.50	1	255.00	255.00	1	7,732	0.01%
2023/04/19	4	255.75	4	256.50	254.00	0	7,858	0.00%
2023/04/18	0	0.00	6	266.50	263.00	-6	7,907	-0.08%
2023/04/17	2.1	262.64	0	0.00	264.50	2.1	8,079	0.03%
2023/04/14	3	264.67	0.3	263.60	263.00	2.8	8,253	0.03%
2023/04/13	7.1	266.49	6	264.67	264.00	1.1	8,265	0.01%
2023/04/12	4	272.50	6	272.00	274.50	-2	8,201	-0.02%
2023/04/11	1	275.00	0	0.00	274.00	1	8,246	0.01%
2023/04/10	1	274.00	2	274.00	275.50	-1	8,270	-0.01%
2023/04/07	0	0.00	3	274.33	274.00	-3	8,272	-0.04%
2023/04/06	11.5	272.65	1	274.00	274.50	10.5	8,283	0.13%
2023/03/31	6	283.00	6	283.08	283.00	0	8,310	0.00%
2023/03/30	8	279.75	6	279.08	281.00	2	8,315	0.02%
2023/03/29	14.2	272.80	3	275.50	272.00	11.2	8,478	0.13%
2023/03/28	4.7	277.38	2	273.50	273.50	2.7	8,836	0.03%
2023/03/27	4.2	283.17	3.1	285.04	285.50	1.1	8,862	0.01%
2023/03/24	5	287.50	5	286.00	286.50	0	9,014	0.00%
2023/03/23	1	281.50	4.3	281.35	280.50	-3.3	8,871	-0.04%
2023/03/22	1	274.00	6.2	276.54	275.50	-5.2	8,921	-0.06%
2023/03/21	4	269.13	4	268.00	269.00	0	8,944	0.00%
2023/03/20	0	263.00	3	263.50	262.50	-3	8,933	-0.03%
2023/03/17	3	262.17	6	261.83	261.00	-3	9,094	-0.03%
2023/03/16	2	258.75	1.3	260.96	259.00	0.7	9,229	0.01%
2023/03/15	6	262.00	6	263.49	259.50	0	9,580	0.00%
2023/03/14	9.2	261.58	3	261.33	260.00	6.2	9,712	0.06%
2023/03/13	11	260.05	15.3	264.67	266.00	-4.3	9,889	-0.04%
2023/03/10	7.4	263.72	2.2	263.59	260.00	5.2	9,931	0.05%
2023/03/09	10	267.05	23.1	266.11	266.50	-13.1	10,174	-0.13%
2023/03/08	8.1	262.03	18	260.36	263.00	-9.9	10,063	-0.10%
2023/03/07	2	258.50	0	0.00	258.50	2	10,084	0.02%
2023/03/06	2.1	263.62	1.1	262.79	261.00	1	10,128	0.01%
2023/03/03	5.3	261.14	4.2	260.46	259.00	1.1	10,261	0.01%
2023/03/02	10	250.00	5.1	245.79	250.50	4.9	10,165	0.05%
2023/03/01	2	234.00	4	239.25	240.50	-2	10,116	-0.02%
2023/02/24	3	238.33	13	240.81	235.00	-10	10,158	-0.10%
2023/02/23	1	242.51	0	0.00	243.00	1	10,183	0.01%
2023/02/22	11	242.14	1	242.00	240.00	10	10,408	0.10%
2023/02/21	2	245.25	1	247.50	247.00	1	10,602	0.01%
2023/02/20	3	246.50	5	245.80	244.00	-2	10,845	-0.02%
2023/02/17	7	245.14	1	244.00	245.50	6	11,153	0.05%
2023/02/16	6	246.00	8	245.69	247.50	-2	11,793	-0.02%
2023/02/15	7	238.21	2	240.75	244.00	5	11,900	0.04%
2023/02/14	1	241.00	1.1	239.04	238.50	-0.1	11,952	0.00%
2023/02/13	1	235.00	0	0.00	233.00	1	12,322	0.01%
2023/02/10	2	239.50	9	238.22	237.00	-7	12,572	-0.06%
2023/02/09	2	243.50	2.1	242.79	243.00	-0.1	12,694	0.00%
2023/02/08	2.1	244.98	3	243.83	244.00	-1	12,976	-0.01%
2023/02/07	4	243.88	6.2	243.27	244.00	-2.2	13,058	-0.02%
2023/02/06	8.1	241.31	5	241.40	239.00	3.1	13,207	0.02%
2023/02/03	4.2	257.95	4	258.75	255.00	0.2	13,161	0.00%
2023/02/02	7	260.14	9.2	262.91	264.50	-2.2	13,207	-0.02%
2023/02/01	4	253.75	6	252.42	255.50	-2	13,225	-0.02%
2023/01/31	3	244.50	2	243.75	243.00	1	13,197	0.01%
2023/01/30	3	242.67	8	243.56	246.00	-5	13,404	-0.04%
2023/01/17	1	234.50	4	234.75	234.50	-3	13,495	-0.02%
2023/01/16	5	233.40	4.1	233.61	233.00	0.9	13,839	0.01%
2023/01/13	37	234.16	35	235.56	230.00	2	14,000	0.01%
2023/01/12	8	233.25	8	233.94	232.00	0	14,152	0.00%
2023/01/11	3	235.17	5.2	236.27	234.00	-2.2	14,447	-0.02%
2023/01/10	6	234.42	1	235.00	236.50	5	14,660	0.03%
2023/01/09	4	234.88	12.1	233.43	236.00	-8.1	14,843	-0.05%
2023/01/06	17	224.53	8.1	225.80	227.50	8.9	14,819	0.06%
2023/01/05	12.1	222.42	10	220.95	219.50	2.1	14,815	0.01%
2023/01/04	11.1	224.75	1	233.00	223.00	10.1	14,728	0.07%
2023/01/03	1	225.50	1.1	231.18	233.00	-0.1	14,662	0.00%
2022/12/30	4	229.25	3	232.67	227.00	1	14,732	0.01%
2022/12/29	2	230.25	3	229.17	231.00	-1	14,768	-0.01%
2022/12/28	1	232.00	1	236.00	231.50	0	14,913	0.00%
2022/12/27	1	239.00	1	239.00	238.00	0	15,074	0.00%
2022/12/26	3	238.17	3	237.17	237.00	0	15,149	0.00%
2022/12/23	7	239.57	9	239.84	242.00	-2	15,276	-0.01%
2022/12/22	16	236.28	7.5	240.65	243.00	8.5	15,283	0.06%
2022/12/21	13.2	237.77	10	238.10	237.00	3.2	15,279	0.02%
2022/12/20	9.2	243.63	7	243.00	241.50	2.2	15,189	0.01%
2022/12/19	2.2	256.78	2	258.75	257.00	0.2	14,930	0.00%
2022/12/16	3.2	263.49	13	262.50	260.00	-9.8	14,855	-0.07%
2022/12/15	4	273.00	13	272.00	274.00	-9	14,757	-0.06%
2022/12/14	23	273.26	29	272.05	274.00	-6	14,743	-0.04%
2022/12/13	4	274.12	2.1	277.62	270.00	1.9	14,790	0.01%
2022/12/12	6	281.74	0.1	279.88	281.00	5.9	14,675	0.04%
2022/12/09	3	282.50	9.3	282.82	281.50	-6.3	14,751	-0.04%
2022/12/08	0	0.00	3.7	283.63	287.00	-3.7	14,641	-0.02%
2022/12/07	11.1	287.36	6	287.67	278.50	5.1	14,622	0.03%
2022/12/06	59	307.89	51	306.37	304.50	8	14,293	0.06%
2022/12/05	12.1	308.63	10.1	311.05	310.50	2.1	14,155	0.01%
2022/12/02	27	290.67	11.3	290.73	295.50	15.7	13,957	0.11%
2022/12/01	12	289.50	15	287.87	286.50	-3	13,977	-0.02%
2022/11/30	5	268.20	3.1	268.98	269.50	1.9	13,656	0.01%
2022/11/29	4.1	267.88	3	268.50	267.00	1.1	13,768	0.01%
2022/11/28	14	268.68	13	269.96	273.00	1	13,889	0.01%
2022/11/25	31	275.02	40	275.79	271.00	-9	14,066	-0.06%
2022/11/24	4.1	265.78	14	266.68	270.00	-10	13,891	-0.07%
2022/11/23	3	261.83	4	261.25	259.00	-1	13,814	-0.01%
2022/11/22	1.6	262.06	0	0.00	262.00	1.6	13,857	0.01%
2022/11/21	3.3	261.03	1	262.00	261.00	2.3	13,867	0.02%
2022/11/18	7	263.43	2.3	262.22	258.00	4.7	13,855	0.03%
2022/11/17	24.1	270.06	9	273.67	267.50	15.1	13,777	0.11%
2022/11/16	11	269.45	16.1	270.26	272.50	-5.1	13,810	-0.04%
2022/11/15	15	263.23	12	266.00	270.50	3	13,909	0.02%
2022/11/14	32	268.55	16	265.84	263.00	16	13,834	0.12%
2022/11/11	0	0.00	27	256.50	256.50	-27	13,368	-0.20%
2022/11/10	20	233.23	1	233.00	233.50	19	13,309	0.14%
2022/11/09	7	231.50	11.6	231.03	234.50	-4.6	13,340	-0.03%
2022/11/08	5	221.90	5	221.60	219.00	0	13,260	0.00%
2022/11/07	4	216.88	3.5	218.09	214.50	0.5	13,156	0.00%
2022/11/04	11.5	211.00	1	215.00	217.00	10.5	13,147	0.08%
2022/11/03	4	214.00	3	216.17	217.00	1	12,958	0.01%
2022/11/02	1	209.50	17	212.71	217.50	-16	12,985	-0.12%
2022/11/01	3.3	210.29	5	212.80	208.50	-1.7	12,849	-0.01%
2022/10/31	10	211.10	8	212.00	211.50	2	12,874	0.02%
2022/10/28	3	207.33	5	210.60	208.50	-2	12,879	-0.02%
2022/10/27	1	203.50	7	205.14	207.00	-6	12,750	-0.05%
2022/10/26	8	200.31	4	200.50	199.50	4	12,741	0.03%
2022/10/25	12	208.50	1	208.50	207.00	11	12,665	0.09%
2022/10/24	7	207.14	10	208.95	207.50	-3	12,654	-0.02%
2022/10/21	4	201.00	2	198.25	195.00	2	12,710	0.02%
2022/10/20	2	198.75	1	202.00	199.50	1	12,735	0.01%
2022/10/19	13.1	206.65	16	206.00	205.00	-2.9	12,665	-0.02%
2022/10/18	3	197.33	10.4	201.28	201.00	-7.4	12,497	-0.06%
2022/10/17	4.3	190.85	5	191.50	195.00	-0.7	12,474	-0.01%
2022/10/14	2	192.75	5	194.00	195.50	-3	12,509	-0.02%
2022/10/13	3	185.00	4	184.38	178.00	-1	12,619	-0.01%
2022/10/12	8.1	188.02	8	190.94	189.00	0.1	12,571	0.00%
2022/10/11	13	193.31	2.2	188.49	187.50	10.9	12,616	0.09%
2022/10/07	6	204.17	2	204.75	204.00	4	12,604	0.03%
2022/10/06	1	201.50	2	204.75	207.00	-1	12,628	-0.01%
2022/10/05	13.2	202.10	6	204.42	200.50	7.2	12,668	0.06%
2022/10/04	1	194.00	1	196.00	198.00	0	12,570	0.00%
2022/10/03	1	187.00	2	186.25	188.50	-1	12,519	-0.01%
2022/09/30	1	184.50	1	185.50	189.00	0	12,630	0.00%
2022/09/29	3	190.00	0	0.00	186.00	3	12,684	0.02%
2022/09/28	3	192.83	1.2	189.13	187.00	1.9	12,715	0.01%
2022/09/27	2	197.50	3	199.17	200.00	-1	12,759	-0.01%
2022/09/26	3	199.33	0	0.00	193.00	3	12,737	0.02%
2022/09/23	1	208.50	3	207.33	205.00	-2	12,722	-0.02%
2022/09/22	9	208.56	8	207.63	207.00	1	12,698	0.01%
2022/09/21	4.1	217.23	5	215.40	216.00	-0.9	12,641	-0.01%
2022/09/20	1	215.54	2	219.25	220.50	-1	12,644	-0.01%
2022/09/19	6	222.83	3	222.50	222.00	3	12,513	0.02%
2022/09/16	3	224.49	2	224.50	221.50	1	12,492	0.01%
2022/09/15	2.1	229.76	1.1	231.88	228.00	1.1	12,403	0.01%
2022/09/14	3.1	229.03	2	228.25	229.50	1.1	12,408	0.01%
2022/09/13	4.1	241.27	1	247.00	240.00	3.1	12,285	0.03%
2022/09/12	3	248.33	3	248.00	246.50	0	12,262	0.00%
2022/09/08	2	244.50	2	244.00	242.00	0	12,336	0.00%
2022/09/07	5.1	240.01	4.2	244.10	242.00	1	12,397	0.01%
2022/09/06	1	251.00	1	254.00	250.50	0	12,319	0.00%
2022/09/05	1.1	248.05	3	249.66	247.50	-1.9	12,305	-0.02%
2022/09/02	2	247.75	1	251.00	243.00	1	12,206	0.01%
2022/09/01	2	253.25	1.1	257.86	244.50	0.9	12,032	0.01%
2022/08/31	2	269.00	2.1	268.12	270.50	-0.1	11,794	0.00%
2022/08/30	8	267.13	8	267.31	267.50	0	11,767	0.00%
2022/08/29	2	261.52	1	267.00	266.50	1	11,715	0.01%
2022/08/26	5	280.80	5	280.60	278.00	0	11,605	0.00%
2022/08/25	3.3	274.59	3	275.00	276.00	0.3	11,562	0.00%
2022/08/24	2	271.99	1	271.00	270.00	1	11,603	0.01%
2022/08/23	5	277.60	6	274.33	274.00	-1	11,453	-0.01%
2022/08/22	33	292.29	21	303.81	288.00	12	11,245	0.11%
2022/08/19	27.3	289.31	27	291.96	295.00	0.3	10,925	0.00%
2022/08/18	3	275.17	3	276.00	281.50	0	10,763	0.00%
2022/08/17	5	279.50	14	279.61	278.00	-9	10,705	-0.08%
2022/08/16	9	282.67	8.1	278.45	277.00	1	10,591	0.01%
2022/08/15	5	279.80	19.1	277.71	282.00	-14.1	10,432	-0.14%
2022/08/12	5.1	260.34	4	258.63	261.50	1.1	10,094	0.01%
2022/08/11	3	254.50	5	254.20	254.00	-2	9,930	-0.02%
2022/08/10	3.1	247.89	3.2	249.69	245.50	-0.2	9,778	0.00%
2022/08/09	3	248.67	10.4	249.48	249.00	-7.4	9,654	-0.08%
2022/08/08	5.1	243.10	6	244.75	246.50	-0.9	9,525	-0.01%
2022/08/05	18	244.75	10	245.40	244.00	8	9,468	0.08%
2022/08/04	5	236.30	4.1	237.10	234.50	0.9	9,353	0.01%
2022/08/03	2	235.25	2	235.00	234.00	0	9,176	0.00%
2022/08/02	4	235.25	2	235.51	238.00	2	9,128	0.02%
2022/08/01	3	235.17	7.1	240.96	243.50	-4.1	8,992	-0.05%
2022/07/29	7	241.14	1.1	243.19	240.50	6	8,840	0.07%
2022/07/28	8.3	249.80	7	249.79	238.50	1.3	8,673	0.01%
2022/07/27	8	258.25	3	262.17	263.50	5	8,248	0.06%
2022/07/26	12.2	261.96	5	260.30	254.50	7.2	7,993	0.09%
2022/07/25	8	276.79	3	278.83	272.00	5	7,811	0.06%
2022/07/22	3	282.00	7	282.50	278.50	-4	7,679	-0.05%
2022/07/21	6	276.25	2	278.75	282.00	4	7,498	0.05%
2022/07/20	2	265.75	7.2	266.11	266.50	-5.2	7,230	-0.07%
2022/07/19	9	255.11	4	255.62	253.00	5	7,063	0.07%
2022/07/18	1	258.00	1	262.91	259.00	0	7,012	0.00%
2022/07/15	10	252.50	1	251.50	253.50	9	6,872	0.13%
2022/07/14	3	243.33	4	240.50	247.00	-1	6,744	-0.01%
2022/07/13	3	243.00	6.1	248.52	242.00	-3.1	6,583	-0.05%
2022/07/12	3.1	241.85	2.2	243.60	238.50	0.9	6,465	0.01%
2022/07/11	7	254.14	3.2	252.12	248.50	3.8	6,373	0.06%
2022/07/08	9.2	263.07	4	258.13	262.00	5.2	6,216	0.08%
2022/07/07	3	246.83	1	241.50	251.50	2	5,992	0.03%
2022/07/06	1	250.00	1	246.00	243.00	0	5,833	0.00%
2022/07/05	1	244.50	2	249.75	247.00	-1	5,761	-0.02%
2022/07/04	1	249.50	0	0.00	244.00	1	5,570	0.02%
2022/07/01	1	251.00	1	253.50	244.00	0	5,428	0.00%
2022/06/29	5.2	276.15	0	0.00	273.50	5.2	5,213	0.10%
2022/06/28	3.4	298.71	3	292.83	289.50	0.4	5,134	0.01%
2022/06/27	0	0.00	1.4	297.41	312.50	-1.4	5,099	-0.03%
2022/06/24	3	288.50	4	286.75	284.50	-1	5,038	-0.02%
2022/06/23	4	291.25	4	287.63	286.50	0	4,981	0.00%
2022/06/22	3.3	304.46	1.9	294.53	294.00	1.4	4,931	0.03%
2022/06/21	4	308.75	4.2	309.19	314.00	-0.2	4,846	0.00%
2022/06/20	2.4	310.41	1	307.50	299.00	1.4	4,812	0.03%
2022/06/17	2	316.50	0	0.00	316.00	2	4,736	0.04%
2022/06/16	1	323.54	2	320.98	316.00	-1	4,613	-0.02%
2022/06/15	1.3	332.99	1	329.50	329.50	0.3	4,489	0.01%
2022/06/14	0	341.00	0.1	340.00	343.00	-0.1	4,421	0.00%
2022/06/13	1	351.93	1	345.50	345.00	0	4,377	0.00%
2022/06/10	1.1	360.09	1	362.00	365.00	0.1	4,379	0.00%
2022/06/09	1	371.50	3	372.50	372.00	-2	4,350	-0.05%
2022/06/08	0	368.00	0	0.00	365.00	0	4,333	0.00%
2022/06/06	1.1	374.23	0	0.00	373.00	1.1	4,331	0.03%
2022/06/01	2.1	373.22	1	381.50	371.00	1.1	4,385	0.02%
2022/05/31	4.1	392.38	2	393.00	394.50	2.1	4,295	0.05%
2022/05/30	1	391.00	7	388.93	395.00	-6	4,324	-0.14%
2022/05/27	0	0.00	0.2	375.50	376.50	-0.2	4,282	0.00%
2022/05/26	2.2	373.80	1.3	370.27	368.00	0.9	4,372	0.02%
2022/05/25	4.4	371.39	3	371.00	381.00	1.4	4,314	0.03%
2022/05/24	2	385.50	0.1	387.00	380.00	1.9	4,219	0.05%
2022/05/23	1	398.50	1	403.50	397.50	0	4,195	0.00%
2022/05/18	1	412.00	0	0.00	414.00	1	4,263	0.02%
2022/05/17	0	0.00	2	408.50	407.50	-2	4,259	-0.05%
2022/05/16	2	405.00	0	0.00	401.00	2	4,301	0.05%
2022/05/13	0	0.00	2	392.00	398.00	-2	4,277	-0.05%
2022/05/12	0	0.00	3	382.50	381.00	-3	4,265	-0.07%
2022/05/11	2	395.25	0	0.00	391.00	2	4,229	0.05%
2022/05/10	0	0.00	1.1	391.36	404.00	-1.1	4,228	-0.03%
2022/05/09	1	398.50	1	403.92	395.00	0	4,273	0.00%
2022/05/06	1.2	400.55	0	0.00	401.50	1.2	4,351	0.03%
2022/05/05	3	418.00	2	417.75	418.00	1	4,332	0.02%
2022/05/04	3	399.83	2	401.50	398.50	1	4,312	0.02%
2022/05/03	1	400.49	1	407.50	399.50	0	4,350	0.00%
2022/04/29	2.3	403.97	2	408.71	404.00	0.3	4,417	0.01%
2022/04/28	2	402.22	1	399.50	395.00	1	4,424	0.02%
2022/04/27	3	401.64	2.1	386.98	409.00	0.9	4,415	0.02%
2022/04/26	1	407.47	2	407.74	406.00	-1	4,382	-0.02%
2022/04/25	1	411.47	1	402.12	406.50	0	4,401	0.00%
2022/04/22	2	441.03	1	445.00	434.50	1	4,379	0.02%
2022/04/20	1	461.50	1	456.00	458.50	0	4,406	0.00%
2022/04/19	0	452.00	1	448.00	449.00	-1	4,421	-0.02%
2022/04/18	3	433.67	2	430.00	440.50	1	4,468	0.02%
2022/04/15	1	446.49	1	450.00	441.00	0	4,550	0.00%
2022/04/14	1	467.00	0	0.00	467.00	1	4,539	0.02%
2022/04/13	1	458.00	1	460.00	466.00	0	4,553	0.00%
2022/04/12	2	454.00	2	454.26	454.00	0	4,575	0.00%
2022/04/11	1	457.91	1	497.00	455.00	0	4,551	0.00%
2022/04/08	0	503.00	0	0.00	498.00	0	4,520	0.00%
2022/04/07	2	520.50	1	522.89	509.00	1	4,488	0.02%
2022/04/06	4	510.52	2	513.50	516.00	2	4,446	0.05%
2022/04/01	0	0.00	1	515.02	526.00	-1	4,428	-0.02%
2022/03/31	1	527.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	1	536.02	2.4	533.54	537.00	-1.4	4,433	-0.03%
2022/03/29	1	521.00	1	522.00	522.00	0	4,437	0.00%
2022/03/25	45	517.80	46	516.46	518.00	-1	4,437	-0.02%
2022/03/24	2	510.00	0	0.00	508.00	2	4,422	0.05%
2022/03/23	0	0.00	2.1	517.19	514.00	-2.1	4,439	-0.05%
2022/03/22	1	489.50	1	494.50	490.00	0	4,435	0.00%
2022/03/21	3	485.33	3	488.67	488.50	0	4,483	0.00%
2022/03/18	2	479.75	1	481.50	480.50	1	4,509	0.02%
2022/03/17	1	480.00	2	484.75	489.50	-1	4,508	-0.02%
2022/03/16	2	458.49	3	466.17	460.00	-1	4,481	-0.02%
2022/03/15	2	472.25	0.1	465.50	458.50	1.9	4,464	0.04%
2022/03/14	3	484.50	5	485.40	485.00	-2	4,419	-0.05%
2022/03/11	2	489.53	0	0.00	489.00	2	4,433	0.05%
2022/03/10	1	498.00	4	503.50	498.50	-3	4,467	-0.07%
2022/03/09	1	483.98	1	490.00	486.50	0	4,471	0.00%
2022/03/08	1	479.17	1	492.00	475.50	0	4,524	0.00%
2022/03/07	3.1	497.88	0.1	515.00	494.50	3.1	4,516	0.07%
2022/03/04	4.2	535.38	4.4	538.37	547.00	-0.2	4,550	0.00%
2022/03/03	1	558.00	0	0.00	535.00	1	4,564	0.02%
2022/03/02	1	537.00	1	543.00	548.00	0	4,631	0.00%
2022/03/01	0.5	540.68	3.2	544.38	539.00	-2.8	4,670	-0.06%
2022/02/25	1	530.96	2	526.50	524.00	-1	4,634	-0.02%
2022/02/24	5	521.00	4	523.00	512.00	1	4,608	0.02%
2022/02/22	1	528.00	0	0.00	521.00	1	4,598	0.02%
2022/02/21	3.2	534.13	3	537.00	533.00	0.2	4,628	0.00%
2022/02/18	2	536.50	2.3	522.23	536.00	-0.3	4,626	-0.01%
2022/02/17	1.2	527.42	0	0.00	525.00	1.2	4,648	0.03%
2022/02/16	1.1	523.18	3	525.33	528.00	-1.9	4,739	-0.04%
2022/02/15	2	504.50	2.1	507.85	502.00	-0.1	4,807	0.00%
2022/02/14	0.1	496.18	1	498.00	496.00	-0.9	4,926	-0.02%
2022/02/11	2.1	509.95	2	514.00	514.00	0.1	5,001	0.00%
2022/02/10	2.1	522.29	0	0.00	516.00	2.1	5,059	0.04%
2022/02/09	2.1	519.68	2	517.50	526.00	0.1	5,105	0.00%
2022/02/08	0	508.00	1.1	493.45	506.00	-1.1	5,149	-0.02%
2022/02/07	1.1	480.91	1	488.50	478.00	0.1	5,192	0.00%
2022/01/26	1	479.98	1	484.00	472.00	0	5,269	0.00%
2022/01/25	1	480.04	0	0.00	477.00	1	5,410	0.02%
2022/01/24	0	488.00	1	480.00	496.00	-1	5,518	-0.02%
2022/01/21	2.1	497.95	0	0.00	490.50	2.1	5,596	0.04%
2022/01/19	5	526.57	4	521.50	519.00	1	5,821	0.02%
2022/01/17	0	0.00	1	521.00	528.00	-1	5,876	-0.02%
2022/01/14	2	504.06	1	510.00	514.00	1	5,944	0.02%
2022/01/13	2	517.00	4	507.50	520.00	-2	6,018	-0.03%
2022/01/12	1.1	512.58	2	518.50	505.00	-0.9	6,150	-0.01%
2022/01/11	1	510.08	1	514.00	509.00	0	6,285	0.00%
2022/01/10	0	0.00	0.1	539.00	517.00	-0.1	6,323	0.00%
2022/01/07	0	561.50	0	0.00	558.00	0	6,329	0.00%
2022/01/06	3.5	576.00	1	582.00	573.00	2.5	6,406	0.04%
2022/01/05	1.1	588.91	2	589.50	589.00	-1	6,501	-0.01%
2022/01/04	3	587.33	1	595.00	585.00	2	6,518	0.03%
2022/01/03	1	587.00	2	580.00	583.00	-1	6,579	-0.02%
2021/12/30	0	569.00	0	0.00	572.00	0	6,628	0.00%
2021/12/29	0	569.00	0	0.00	569.00	0	6,716	0.00%
2021/12/28	1.2	577.79	0.1	571.00	572.00	1.1	6,892	0.02%
2021/12/27	0	0.00	2	572.50	576.00	-2	6,985	-0.03%
2021/12/24	2	573.99	2	578.50	567.00	0	7,055	0.00%
2021/12/23	1	573.03	1	577.00	573.00	0	7,209	0.00%
2021/12/22	1	573.00	0	0.00	571.00	1	7,317	0.01%
2021/12/16	1.3	581.23	0	0.00	572.00	1.3	7,602	0.02%
2021/12/15	2	555.00	4	565.50	575.00	-2	7,603	-0.03%
2021/12/14	1.1	557.13	0	557.00	556.00	1	7,611	0.01%
2021/12/13	0	573.00	1	573.00	574.00	-1	7,668	-0.01%
2021/12/10	4	573.76	4	575.75	572.00	0	7,717	0.00%
2021/12/09	3	590.65	3	589.33	586.00	0	7,738	0.00%
2021/12/08	2	592.00	2	598.00	585.00	0	7,744	0.00%
2021/12/07	1	588.93	1	592.80	586.00	0	7,757	0.00%
2021/12/06	2.1	587.98	0	0.00	581.00	2.1	7,771	0.03%
2021/12/03	1	608.00	2	601.50	601.00	-1	7,856	-0.01%
2021/12/02	2	606.45	1	594.00	590.00	1	7,958	0.01%
2021/12/01	1.1	619.58	0.1	611.00	608.00	1	8,101	0.01%
2021/11/30	1.1	608.47	3	606.83	626.00	-1.9	8,105	-0.02%
2021/11/29	1.1	582.10	0.1	576.00	584.00	1	8,059	0.01%
2021/11/26	2.1	578.69	2	589.50	585.00	0.1	8,084	0.00%
2021/11/25	1	579.00	0.4	578.07	579.00	0.6	8,020	0.01%
2021/11/23	2	553.00	2	558.50	558.00	0	8,264	0.00%
2021/11/22	0	0.00	1	546.04	561.00	-1	8,299	-0.01%
2021/11/18	2	551.48	4.2	548.06	548.00	-2.1	8,499	-0.03%
2021/11/17	1.1	558.91	1	559.98	560.00	0.1	8,526	0.00%
2021/11/16	1.2	559.83	1.1	564.00	561.00	0.1	8,574	0.00%
2021/11/15	2.2	576.21	1	586.50	562.00	1.2	8,567	0.01%
2021/11/12	5	578.23	5.2	578.85	574.00	-0.2	8,598	0.00%
2021/11/11	2.1	564.15	4.1	572.96	576.00	-2	8,569	-0.02%
2021/11/10	5.1	546.06	6	551.33	555.00	-0.9	8,532	-0.01%
2021/11/09	4.1	543.52	3	544.33	542.00	1.1	8,549	0.01%
2021/11/08	4.2	540.53	2.1	536.06	536.00	2.1	8,522	0.03%
2021/11/05	6	539.83	5	545.83	558.00	1	8,506	0.01%
2021/11/04	5	541.80	6.2	542.80	535.00	-1.2	8,427	-0.01%
2021/11/03	2	523.47	0	0.00	530.00	2	8,376	0.02%
2021/11/02	1	518.55	1	546.00	526.00	0	8,331	0.00%
2021/10/29	1.1	490.38	4	492.38	490.50	-3	8,313	-0.04%
2021/10/28	1.1	475.59	0	0.00	465.50	1.1	8,216	0.01%
2021/10/27	6	465.00	6	466.25	470.50	0	8,151	0.00%
2021/10/26	2	442.75	0	440.50	440.50	2	7,978	0.02%
2021/10/25	0.1	443.55	1	436.50	442.00	-0.9	8,045	-0.01%
2021/10/22	1	439.00	2	444.25	440.50	-1	8,096	-0.01%
2021/10/21	3	444.33	1	446.00	430.00	2	8,048	0.02%
2021/10/20	0	0.00	1	451.50	456.50	-1	8,036	-0.01%
2021/10/19	4	443.00	0	0.00	450.50	4	7,971	0.05%
2021/10/18	6	413.50	1	411.50	412.00	5	7,845	0.06%
2021/10/15	12	415.08	3	411.00	413.50	9	7,803	0.12%
2021/10/14	2	396.27	3	407.33	392.50	-1	7,727	-0.01%
2021/10/13	2	399.50	3	398.00	393.00	-1	7,675	-0.01%
2021/10/12	7	419.71	6	431.00	418.50	1	7,620	0.01%
2021/10/08	6	431.75	3	435.67	430.00	3	7,639	0.04%
2021/10/07	2	432.50	4.1	427.17	431.00	-2.1	7,595	-0.03%
2021/10/06	13	413.85	3	420.67	407.00	10	7,534	0.13%
2021/10/05	7	419.44	8	416.38	425.00	-1	7,507	-0.01%
2021/10/04	10	415.80	7	431.21	401.50	3	7,422	0.04%
2021/10/01	13	425.58	13	430.92	423.00	0	7,494	0.00%
2021/09/30	4	427.12	3	434.33	435.00	1	7,545	0.01%
2021/09/29	4.1	436.13	2	426.72	419.00	2	7,446	0.03%
2021/09/28	2	447.50	2	456.75	463.00	0	7,375	0.00%
2021/09/27	1	460.50	0	0.00	461.00	1	7,334	0.01%
2021/09/24	13	473.58	13	483.00	473.00	0	7,293	0.00%
2021/09/23	16	469.50	21	462.86	469.50	-5	7,221	-0.07%
2021/09/22	0	0.00	0.3	447.14	443.00	-0.3	7,174	0.00%
2021/09/17	32	460.00	36	450.19	460.00	-4	7,178	-0.06%
2021/09/16	7	456.14	4	459.38	449.00	3	7,207	0.04%
2021/09/15	3	441.98	3	443.83	448.50	0	7,272	0.00%
2021/09/14	1	443.46	3	442.67	444.00	-2	7,355	-0.03%
2021/09/13	3	434.00	6	426.53	434.00	-3	7,539	-0.04%
2021/09/10	3	428.00	3	428.00	433.00	0	7,642	0.00%
2021/09/09	3	415.50	5	417.80	420.50	-2	7,689	-0.03%
2021/09/08	3	415.68	3	419.33	410.00	0	7,719	0.00%
2021/09/07	13	441.49	10.1	448.14	438.50	3	7,636	0.04%
2021/09/06	5	443.50	5.1	451.56	453.50	-0.1	7,514	0.00%
2021/09/03	1	421.00	2	426.50	427.00	-1	7,378	-0.01%
2021/09/02	0	0.00	3	415.67	413.00	-3	7,455	-0.04%
2021/09/01	3	420.33	4.3	422.49	426.00	-1.3	7,564	-0.02%
2021/08/31	0	415.50	1	420.00	421.50	-1	7,632	-0.01%
2021/08/30	7	417.07	6	416.75	420.50	1	7,856	0.01%
2021/08/27	6	408.25	6.3	402.65	413.00	-0.3	7,882	0.00%
2021/08/26	1	389.50	2	379.50	379.50	-1	7,929	-0.01%
2021/08/25	2	382.50	11	380.59	387.50	-9	7,950	-0.11%
2021/08/24	7	377.86	4	375.38	369.50	3	7,916	0.04%
2021/08/23	3	380.17	4	380.13	387.00	-1	8,053	-0.01%
2021/08/20	3	364.00	2	366.75	365.00	1	8,070	0.01%
2021/08/19	2.1	362.73	1	366.00	360.00	1.1	8,102	0.01%
2021/08/18	2	353.25	6	358.08	373.50	-4	8,165	-0.05%
2021/08/17	6	362.00	2	355.00	352.00	4	8,221	0.05%
2021/08/16	2	373.50	4	380.00	375.50	-2	8,285	-0.02%
2021/08/13	9	385.33	1	391.00	380.00	8	8,408	0.10%
2021/08/12	0	0.00	3	392.67	400.50	-3	8,396	-0.04%
2021/08/11	14.1	390.13	1	390.00	385.00	13.1	8,478	0.15%
2021/08/10	3	398.00	0	0.00	401.00	3	8,727	0.03%
2021/08/09	4.1	413.01	2	415.00	402.50	2.1	9,021	0.02%
2021/08/06	1	406.00	1	416.50	416.00	0	9,206	0.00%
2021/08/05	2	402.00	7	412.71	414.50	-5	9,399	-0.05%
2021/08/04	7	401.29	3	412.33	396.00	4	9,662	0.04%
2021/08/03	1	400.50	1	398.00	405.50	0	9,629	0.00%
2021/08/02	0.2	393.00	0.1	393.00	389.50	0.1	9,681	0.00%
2021/07/30	6	408.42	4	395.88	397.00	2	9,818	0.02%
2021/07/29	8	415.56	9.1	412.30	416.00	-1.1	9,932	-0.01%
2021/07/28	2	381.00	2	387.50	383.50	0	9,954	0.00%
2021/07/27	6	374.00	0	0.00	375.50	6	10,059	0.06%
2021/07/26	3	381.41	0.1	389.50	385.50	3	10,058	0.03%
2021/07/23	9	404.65	0	0.00	391.50	9	10,051	0.09%
2021/07/22	2	422.25	3	424.83	427.50	-1	10,131	-0.01%
2021/07/21	1.1	423.81	1	425.00	409.00	0.1	10,227	0.00%
2021/07/20	2	423.75	3	424.33	418.50	-1	10,396	-0.01%
2021/07/19	1.1	420.23	0	0.00	420.00	1.1	10,432	0.01%
2021/07/16	1	436.00	4	433.63	436.00	-3	10,488	-0.03%
2021/07/15	4	421.50	0	0.00	419.50	4	10,505	0.04%
2021/07/14	3	431.50	7	429.93	434.00	-4	10,527	-0.04%
2021/07/13	4	426.88	2	431.50	420.00	2	10,581	0.02%
2021/07/12	2	430.00	2	431.50	428.00	0	10,654	0.00%
2021/07/09	0	0.00	2	420.50	418.00	-2	10,783	-0.02%
2021/07/08	12	428.71	10	424.00	419.00	2	10,861	0.02%
2021/07/07	2	424.25	2	425.00	424.50	0	10,779	0.00%
2021/07/06	3	403.00	3	406.50	407.50	0	10,703	0.00%
2021/07/05	1	411.00	0.4	405.09	406.00	0.6	10,729	0.01%
2021/07/02	0	0.00	2	390.50	391.50	-2	10,733	-0.02%
2021/07/01	5.1	380.49	0	0.00	379.00	5.1	10,827	0.05%
2021/06/30	1.1	383.19	0	0.00	389.50	1.1	10,896	0.01%
2021/06/29	1	391.00	2	390.75	389.00	-1	11,072	-0.01%
2021/06/28	1	385.00	0	0.00	387.50	1	11,215	0.01%
2021/06/25	1	408.00	2	407.92	393.00	-1	11,430	-0.01%
2021/06/24	4	401.75	2.3	407.48	402.50	1.7	11,444	0.01%
2021/06/23	2	397.50	3	395.50	394.00	-1	11,434	-0.01%
2021/06/22	6	381.33	9	374.72	387.00	-3	11,496	-0.03%
2021/06/21	1.5	361.17	0.1	359.76	358.50	1.3	11,504	0.01%
2021/06/18	2.1	358.78	1	364.00	359.50	1.1	11,641	0.01%
2021/06/17	2	344.00	4.1	346.97	354.50	-2.1	11,625	-0.02%
2021/06/16	1	341.00	0	0.00	340.50	1	11,770	0.01%
2021/06/11	1	351.00	6	346.83	345.50	-5	12,086	-0.04%
2021/06/10	1.4	349.63	0	0.00	348.50	1.4	12,066	0.01%
2021/06/09	7	360.71	4.1	359.40	361.50	3	12,014	0.02%
2021/06/08	2.1	353.39	2.7	357.31	350.00	-0.7	12,086	-0.01%
2021/06/07	2	344.75	1	346.50	352.00	1	12,149	0.01%
2021/06/04	2.1	337.62	4	337.38	341.00	-1.9	12,164	-0.02%
2021/06/03	1	333.00	4	334.75	335.50	-3	12,286	-0.02%
2021/06/02	2	328.25	2	325.75	319.50	0	12,406	0.00%
2021/06/01	1	326.50	1	327.50	326.00	0	12,809	0.00%
2021/05/31	1	321.00	3	323.83	330.50	-2	12,903	-0.02%
2021/05/28	2	315.25	0	0.00	313.00	2	12,973	0.02%
2021/05/27	1	308.00	0	0.00	318.00	1	13,120	0.01%
2021/05/26	5	320.90	3	319.67	318.00	2	13,659	0.01%
2021/05/25	1	329.50	2.2	330.55	323.00	-1.2	13,888	-0.01%
2021/05/24	1	315.50	14	317.89	322.50	-13	14,179	-0.09%
2021/05/21	3	306.83	4	304.38	315.00	-1	14,241	-0.01%
2021/05/20	3	301.17	2.4	301.75	292.00	0.6	14,242	0.00%
2021/05/19	7	308.00	7	309.93	303.50	0	14,320	0.00%
2021/05/18	8.4	311.42	10	313.65	310.00	-1.6	14,420	-0.01%
2021/05/17	5	292.60	6.2	296.34	302.00	-1.2	14,416	-0.01%
2021/05/14	5	291.80	5	295.40	290.00	0	14,577	0.00%
2021/05/13	10	275.90	11.1	275.82	283.50	-1.1	14,722	-0.01%
2021/05/12	8	279.31	8	285.13	268.50	0	14,720	0.00%
2021/05/11	2.1	282.60	1	277.50	279.50	1.1	14,604	0.01%
2021/05/10	3	311.00	1	319.00	307.00	2	14,629	0.01%
2021/05/07	2	308.50	5	312.90	318.00	-3	14,693	-0.02%
2021/05/06	2	299.25	5	305.30	305.00	-3	14,811	-0.02%
2021/05/05	13	303.35	9	300.83	289.00	4	14,962	0.03%
2021/05/04	6	300.07	9	303.83	308.00	-3	15,155	-0.02%
2021/05/03	10.1	302.91	0	0.00	298.50	10.1	15,361	0.07%
2021/04/29	1	319.00	2	320.50	318.50	-1	15,576	-0.01%
2021/04/28	0	0.00	1	316.00	316.00	-1	15,722	-0.01%
2021/04/27	5.1	308.35	12	305.13	307.50	-7	15,651	-0.04%
2021/04/26	108.4	317.35	98	306.35	305.50	10.4	15,604	0.07%	大買/
2021/04/23	101	324.95	103	322.67	324.50	-2	15,471	-0.01%	大買/大賣/
2021/04/22	110.2	319.86	102.3	327.50	315.50	7.9	15,551	0.05%	大買/大賣/
2021/04/21	124.2	321.14	124	321.91	316.00	0.2	15,609	0.00%	大買/大賣/
2021/04/20	121	320.69	121	319.81	320.50	0	15,797	0.00%	大買/大賣/
2021/04/19	75.3	321.85	103	329.12	319.50	-27.8	15,976	-0.17%	大賣/
2021/04/16	83.1	333.78	53	333.14	332.50	30.1	16,094	0.19%
2021/04/15	94	334.01	103	334.62	341.50	-9	16,156	-0.06%	大賣/
2021/04/14	78	315.37	77	318.83	315.50	1	16,343	0.01%
2021/04/13	44	325.62	41	328.90	320.00	3	16,600	0.02%
2021/04/12	27.4	327.62	24	324.75	323.00	3.4	17,156	0.02%
2021/04/09	64	336.84	61	335.89	334.50	3	17,408	0.02%
2021/04/08	33.4	332.27	34.1	334.05	332.50	-0.7	17,517	0.00%
2021/04/07	67.2	342.83	64	343.80	340.50	3.2	17,676	0.02%
2021/04/06	33.1	355.99	32	351.02	351.00	1.1	17,697	0.01%
2021/04/01	47	356.46	45.3	361.52	351.50	1.7	17,728	0.01%
2021/03/31	2.3	351.09	2	351.25	354.00	0.3	17,659	0.00%
2021/03/30	1	353.50	6	346.00	356.00	-5	17,607	-0.03%
2021/03/29	3	335.67	1	340.50	332.00	2	17,594	0.01%
2021/03/26	2	327.75	5	331.90	335.50	-3	17,648	-0.02%
2021/03/25	6	337.00	5	327.50	318.00	1	17,696	0.01%
2021/03/24	7	324.64	10	326.80	326.00	-3	17,729	-0.02%
2021/03/23	8	318.06	10.7	322.22	305.50	-2.7	17,862	-0.02%
2021/03/22	41	305.23	42	305.15	306.50	-1	17,897	-0.01%
2021/03/19	55	302.89	52	301.50	307.00	3	18,207	0.02%
2021/03/18	9	308.44	15.2	309.54	312.50	-6.2	18,415	-0.03%
2021/03/17	4	297.38	3	300.83	299.00	1	19,046	0.01%
2021/03/15	16	295.09	18	296.39	296.00	-2	19,156	-0.01%
2021/03/12	120	297.26	127	295.73	292.00	-7	19,332	-0.04%	大買/大賣/
2021/03/11	50	286.61	52	289.15	293.00	-2	19,290	-0.01%
2021/03/10	33	281.14	37	281.72	283.50	-4	19,312	-0.02%
2021/03/09	24	275.56	16	275.59	273.50	8	19,378	0.04%
2021/03/08	25	290.58	21	292.71	279.50	4	19,323	0.02%
2021/03/05	14.1	287.30	17	288.65	295.00	-3	19,253	-0.02%
2021/03/04	4	279.38	4	279.50	278.50	0	19,494	0.00%
2021/03/03	12.5	279.20	8	280.31	280.50	4.5	20,089	0.02%
2021/03/02	6	300.92	6	299.50	291.00	0	20,206	0.00%
2021/02/26	13	304.81	9	305.89	299.00	4	20,621	0.02%
2021/02/25	7.2	313.08	8	314.00	306.00	-0.8	20,571	0.00%
2021/02/24	8	302.44	15	306.00	295.00	-7	20,482	-0.03%
2021/02/23	11	288.59	7	288.43	286.00	4	20,111	0.02%
2021/02/22	7.2	298.02	4	299.25	294.50	3.2	20,077	0.02%
2021/02/19	5	290.70	5	291.70	290.00	0	20,068	0.00%
2021/02/18	7	287.71	3	290.83	288.00	4	20,471	0.02%
2021/02/17	3	282.17	3	286.33	286.50	0	20,394	0.00%
2021/02/05	5	257.20	5	262.30	265.00	0	20,323	0.00%
2021/02/04	10	246.80	14	247.86	254.00	-4	20,022	-0.02%
2021/02/03	23	247.52	33	245.02	243.50	-10	19,998	-0.05%
2021/02/02	9	239.67	12	242.08	246.00	-3	20,266	-0.01%
2021/02/01	7	226.57	10	226.10	233.00	-3	20,194	-0.01%
2021/01/29	5	235.70	8	234.81	226.00	-3	20,282	-0.01%
2021/01/28	20	240.15	16	235.66	236.00	4	20,453	0.02%
2021/01/27	6	238.67	12	244.83	248.00	-6	20,900	-0.03%
2021/01/26	6	242.58	5	243.60	238.00	1	20,689	0.00%
2021/01/25	21	247.76	86	252.41	233.50	-65	20,465	-0.32%
2021/01/22	91	251.97	9.3	241.25	253.50	81.7	20,285	0.40%
2021/01/21	10.2	224.17	13	226.42	230.50	-2.8	20,632	-0.01%
2021/01/20	3	219.17	4	216.88	216.50	-1	20,912	0.00%
2021/01/19	65	223.05	63	220.03	221.00	2	20,942	0.01%
2021/01/18	3	216.50	6	220.75	223.00	-3	20,942	-0.01%
2021/01/15	59	220.14	58	221.65	219.00	1	21,070	0.00%
2021/01/14	11	220.14	12.7	222.15	224.00	-1.7	21,183	-0.01%
2021/01/13	47	222.96	47	222.62	220.00	0	21,377	0.00%
2021/01/12	69	217.71	65	219.81	222.00	4	21,255	0.02%
2021/01/11	32	216.83	32	218.38	221.00	0	21,231	0.00%
2021/01/08	0	0.00	14	215.75	216.00	-14	21,161	-0.07%
2021/01/07	39	213.28	26	214.42	212.50	13	21,266	0.06%
2021/01/06	34	209.51	36	210.38	205.50	-2	21,103	-0.01%
2021/01/05	52	207.82	60.3	209.35	209.00	-8.3	20,767	-0.04%
2021/01/04	31.3	195.38	35	196.20	200.00	-3.7	20,315	-0.02%
2020/12/31	2.7	183.00	1	182.50	182.00	1.7	20,417	0.01%
2020/12/30	51	175.86	53	178.00	178.00	-2	20,352	-0.01%
2020/12/29	37	173.03	39	173.97	175.00	-2	20,296	-0.01%
2020/12/28	2	171.50	6	172.67	173.50	-4	20,363	-0.02%
2020/12/25	10	168.70	3	171.00	168.50	7	20,484	0.03%
2020/12/24	13	174.23	2	174.50	171.50	11	20,704	0.05%
2020/12/23	6	175.67	21	174.67	176.50	-15	21,025	-0.07%
2020/12/22	28	172.61	25	172.70	170.00	3	21,244	0.01%
2020/12/21	1	172.00	2	173.25	177.00	-1	21,463	0.00%
2020/12/18	16	173.09	3	173.00	173.00	13	21,402	0.06%
2020/12/17	16	179.44	28	175.07	176.50	-12	21,487	-0.06%
2020/12/16	27	178.22	26	179.56	176.50	1	21,308	0.00%
2020/12/15	12	174.17	19	175.16	174.50	-7	21,169	-0.03%
2020/12/14	28	183.25	18	182.67	186.00	10	21,176	0.05%
2020/12/11	13	180.31	9	178.89	173.50	4	21,227	0.02%
2020/12/10	1	176.50	1	174.00	178.00	0	20,892	0.00%
2020/12/09	2	179.00	4	178.63	177.00	-2	20,964	-0.01%
2020/12/08	7	177.43	8	176.25	180.00	-1	21,114	0.00%
2020/12/07	4	176.25	8	174.06	172.50	-4	21,181	-0.02%
2020/12/04	11	172.05	10	170.05	169.50	1	21,257	0.00%
2020/12/03	6	169.92	2	171.25	172.00	4	21,423	0.02%
2020/12/02	13	179.15	9	177.94	177.50	4	21,593	0.02%
2020/12/01	11	175.14	2	175.00	175.00	9	21,832	0.04%
2020/11/30	15	177.50	18	179.42	181.00	-3	22,146	-0.01%
2020/11/27	33	171.77	36.1	170.29	171.00	-3.1	22,106	-0.01%
2020/11/26	34	157.81	38	160.22	165.00	-4	21,958	-0.02%
2020/11/25	53	154.17	48	154.29	150.00	5	21,831	0.02%
2020/11/24	33.1	149.11	90	146.43	152.50	-56.9	21,510	-0.26%
2020/11/23	43	140.44	42	140.94	139.00	1	21,122	0.00%
2020/11/20	9	136.72	8	136.81	138.00	1	21,154	0.00%
2020/11/19	27	137.48	20	137.38	136.50	7	21,594	0.03%
2020/11/18	35	141.64	14	140.93	140.50	21	22,024	0.10%
2020/11/17	126	142.10	154	140.93	144.00	-28	22,546	-0.12%	大買/大賣/
2020/11/16	100	134.86	106	135.57	134.50	-6	22,619	-0.03%	大賣/
2020/11/13	26	133.23	1	133.50	133.50	25	23,023	0.11%
2020/11/12	1	132.00	19	132.42	133.00	-18	23,372	-0.08%
2020/11/11	40	131.51	35	132.36	130.00	5	24,230	0.02%
2020/11/10	41	129.77	40	129.73	131.00	1	24,580	0.00%
2020/11/09	7	127.00	3	126.33	125.50	4	24,922	0.02%
2020/11/06	9	129.11	10	128.95	126.50	-1	25,163	0.00%
2020/11/05	4	126.00	7	127.00	127.50	-3	25,319	-0.01%
2020/11/04	49	123.00	69	123.99	125.50	-20	25,317	-0.08%
2020/11/03	3	117.83	3	118.00	118.00	0	24,845	0.00%
2020/11/02	17	113.94	17	114.76	116.50	0	25,018	0.00%
2020/10/30	10	114.70	8	114.69	115.50	2	25,649	0.01%
2020/10/29	30	112.45	29	111.31	114.50	1	25,690	0.00%
2020/10/28	20	114.53	16	113.84	111.00	4	25,271	0.02%
2020/10/27	3	118.67	3	118.17	121.00	0	24,968	0.00%
2020/10/26	3	119.17	1	119.50	119.00	2	25,251	0.01%
2020/10/23	21	120.33	19	120.71	121.00	2	25,337	0.01%
2020/10/22	8	121.44	4	121.63	121.50	4	25,415	0.02%
2020/10/21	38	129.95	34	128.06	125.50	4	25,266	0.02%
2020/10/20	1	128.50	1	126.00	130.00	0	25,065	0.00%
2020/10/19	5	127.00	6	127.08	126.50	-1	25,132	0.00%
2020/10/16	1	125.50	1	124.50	124.50	0	25,702	0.00%
2020/10/15	9	128.44	9	128.33	128.00	0	25,721	0.00%
2020/10/14	2	126.00	9	127.44	127.50	-7	25,500	-0.03%
2020/10/13	3	122.50	5	123.20	123.00	-2	25,389	-0.01%
2020/10/12	28	125.75	22	124.36	124.50	6	25,464	0.02%
2020/10/08	74	127.36	81	125.88	127.00	-7	25,504	-0.03%
2020/10/07	14	120.14	15	121.07	121.50	-1	25,230	0.00%
2020/10/06	14	120.68	16	121.28	121.50	-2	25,325	-0.01%
2020/10/05	6	118.67	5	119.50	119.50	1	25,291	0.00%
2020/09/30	19	117.05	27	116.50	118.00	-8	25,190	-0.03%
2020/09/29	21	118.69	13	116.23	116.00	8	25,088	0.03%
2020/09/28	19	120.03	25	120.26	120.50	-6	24,889	-0.02%
2020/09/25	20	119.00	16	119.06	113.00	4	24,582	0.02%
2020/09/24	9	120.56	2	123.00	119.50	7	24,484	0.03%
2020/09/23	15	127.80	10	127.50	128.00	5	24,310	0.02%
2020/09/22	25	128.90	25	127.76	127.00	0	24,831	0.00%
2020/09/21	22	133.77	16	132.56	130.00	6	24,943	0.02%
2020/09/18	5	134.50	15	134.57	134.50	-10	24,915	-0.04%
2020/09/17	84	135.26	81	134.08	136.00	3	24,892	0.01%
2020/09/16	45	133.60	29	133.93	133.00	16	24,713	0.06%
2020/09/15	15	131.37	19	129.66	129.50	-4	24,499	-0.02%
2020/09/14	15	124.90	14	125.89	125.50	1	24,093	0.00%
2020/09/11	9	124.39	6	123.67	123.00	3	24,262	0.01%
2020/09/10	23	130.04	12	126.46	126.00	11	24,201	0.05%
2020/09/09	11	127.32	17	128.74	132.00	-6	24,286	-0.02%
2020/09/08	4	130.88	6	131.17	128.00	-2	24,190	-0.01%
2020/09/07	15	130.43	1	126.50	126.50	14	24,242	0.06%
2020/09/04	27	136.39	27	136.56	136.50	0	24,763	0.00%
2020/09/03	21	136.67	20	138.13	138.00	1	25,002	0.00%
2020/09/02	22	132.09	22	133.00	131.00	0	24,461	0.00%
2020/09/01	7	127.71	12.1	130.18	132.50	-5.1	23,928	-0.02%
2020/08/31	8	123.50	8	122.06	120.50	0	23,549	0.00%
2020/08/28	2	127.00	5	123.80	123.00	-3	23,383	-0.01%
2020/08/27	4	131.50	4	131.38	129.00	0	23,254	0.00%
2020/08/26	13	131.15	13	130.73	131.00	0	23,598	0.00%
2020/08/25	16	132.56	14	128.96	129.00	2	23,887	0.01%
2020/08/24	10	130.45	8	131.13	132.00	2	23,450	0.01%
2020/08/21	103	140.44	105	140.40	140.50	-2	23,067	-0.01%	大買/大賣/
2020/08/20	30	136.45	30	135.02	128.00	0	22,561	0.00%
2020/08/19	10	143.30	11	141.77	142.00	-1	22,319	0.00%
2020/08/18	14	139.68	12	140.42	138.50	2	22,087	0.01%
2020/08/17	20	140.53	182	144.05	138.50	-162	22,089	-0.73%	大賣/鉅額交易
2020/08/14	174	143.75	16.1	140.08	144.00	157.9	21,462	0.74%	大買/鉅額交易
2020/08/13	22	136.75	23	135.85	131.00	-1	21,254	0.00%
2020/08/12	29	127.26	16.1	126.51	129.00	13	21,126	0.06%
2020/08/11	21	118.55	20	118.10	117.50	1	20,834	0.00%
2020/08/10	4	119.63	5	119.30	120.00	-1	20,473	0.00%
2020/08/07	1	118.50	4	116.00	113.50	-3	20,183	-0.01%
2020/08/06	1	116.00	3	118.50	118.50	-2	20,065	-0.01%
2020/08/05	35	114.13	31	117.89	116.00	4	19,961	0.02%
2020/08/04	3	109.50	5	108.40	111.50	-2	19,411	-0.01%
2020/08/03	5	102.70	4	104.00	101.50	1	19,281	0.01%
2020/07/31	6	99.73	6	100.75	100.00	0	19,193	0.00%
2020/07/30	6	101.00	8	99.83	100.00	-2	19,020	-0.01%
2020/07/29	1	94.00	0	0.00	94.60	1	18,671	0.01%
2020/07/28	2	98.10	7	96.89	96.10	-5	18,568	-0.03%
2020/07/27	4	93.80	4	93.70	94.40	0	18,413	0.00%
2020/07/24	1	91.60	4	95.00	92.30	-3	18,529	-0.02%
2020/07/23	5	97.96	4	98.30	96.00	1	18,691	0.01%
2020/07/22	10	92.83	229	92.12	96.50	-219	18,608	-1.18%	大賣/鉅額交易
2020/07/21	200	89.80	6	89.80	89.80	194	17,942	1.08%	大買/鉅額交易
2020/07/17	0	0.00	1	79.50	79.80	-1	18,346	-0.01%
2020/07/16	1	81.50	3	81.30	81.80	-2	18,413	-0.01%
2020/07/15	0	0.00	3	82.20	80.50	-3	18,412	-0.02%
2020/07/14	3	79.47	3	80.23	79.00	0	18,485	0.00%
2020/07/13	4	80.45	0	0.00	82.70	4	18,653	0.02%
2020/07/10	1	82.50	1	82.80	82.70	0	18,846	0.00%
2020/07/09	4	87.65	0	0.00	86.10	4	19,015	0.02%
2020/07/08	4	88.73	1	88.20	88.10	3	19,258	0.02%
2020/07/07	4	86.63	0	0.00	85.40	4	19,298	0.02%
2020/07/06	3	86.00	4	87.30	86.50	-1	19,317	-0.01%
2020/07/03	11	84.93	100	84.64	84.30	-89	19,427	-0.46%
2020/07/02	23	80.17	33	79.89	81.90	-10	19,400	-0.05%
2020/07/01	168	81.15	13	81.47	78.40	155	19,314	0.80%	大買/鉅額交易
2020/06/30	8	78.78	92	77.40	79.30	-84	18,858	-0.45%
2020/06/29	10	72.45	13	73.10	72.10	-3	18,765	-0.02%
2020/06/24	0	0.00	21	71.67	72.10	-21	18,843	-0.11%
2020/06/23	12	70.48	4	71.20	70.50	8	19,099	0.04%
2020/06/22	31	72.05	28	72.00	72.50	3	19,195	0.02%
2020/06/19	21	69.68	26	69.51	69.60	-5	19,083	-0.03%
2020/06/18	7	69.34	19	69.35	69.40	-12	19,140	-0.06%
2020/06/17	23	67.97	12	67.80	67.80	11	18,947	0.06%
2020/06/16	4	66.83	14	66.94	66.50	-10	18,966	-0.05%
2020/06/15	10	64.48	12	64.04	63.30	-2	18,702	-0.01%
2020/06/12	27	64.55	41	65.60	65.40	-14	18,726	-0.07%
2020/06/11	112	67.12	114	67.23	65.90	-2	18,425	-0.01%	大買/大賣/
2020/06/10	64	62.03	58	63.43	65.30	6	17,466	0.03%
2020/06/09	13	59.78	2	60.30	59.40	11	16,885	0.07%
2020/06/08	14	60.21	5	59.94	59.50	9	16,932	0.05%
2020/06/05	12	60.16	19	60.81	60.40	-7	16,913	-0.04%
2020/06/04	2	59.20	2	59.85	59.10	0	16,812	0.00%
2020/06/03	18	59.50	0	0.00	59.40	18	16,950	0.11%
2020/06/02	27	60.31	21	59.61	59.70	6	16,883	0.04%
2020/06/01	12	59.22	26	59.71	60.30	-14	16,561	-0.08%
2020/05/29	0	0.00	1	55.90	56.00	-1	16,149	-0.01%
2020/05/28	8	56.14	5	55.70	55.00	3	16,444	0.02%
2020/05/27	5	56.06	4	56.30	56.00	1	16,532	0.01%
2020/05/26	9	56.32	4	55.55	56.20	5	16,481	0.03%
2020/05/25	2	54.75	4	55.75	54.70	-2	16,235	-0.01%
2020/05/22	11	55.65	11	54.60	54.10	0	16,085	0.00%
2020/05/21	16	59.56	2	59.50	58.70	14	15,936	0.09%
2020/05/20	84	58.93	72	58.21	57.80	12	16,305	0.07%
2020/05/19	11	57.72	4	58.70	58.50	7	16,013	0.04%
2020/05/18	9	63.93	1	63.00	63.00	8	15,354	0.05%
2020/05/15	6	69.27	1	69.90	69.90	5	15,233	0.03%
2020/05/14	2	72.80	4	71.68	70.50	-2	15,197	-0.01%
2020/05/13	4	73.05	11	73.33	72.80	-7	15,197	-0.05%
2020/05/12	29	73.31	11	73.92	71.80	18	15,159	0.12%
2020/05/11	4	73.63	29	74.14	75.20	-25	15,088	-0.17%
2020/05/08	12	71.53	8	71.63	71.30	4	14,939	0.03%
2020/05/07	6	70.28	4	71.00	69.50	2	14,955	0.01%
2020/05/06	3	69.90	3	69.70	69.60	0	14,843	0.00%
2020/05/05	4	69.88	1	69.10	69.80	3	14,850	0.02%
2020/05/04	1	69.50	0	0.00	70.50	1	14,777	0.01%
2020/04/30	10	71.60	2	71.50	71.30	8	14,741	0.05%
2020/04/29	6	72.25	19	71.84	72.00	-13	14,677	-0.09%
2020/04/28	22	69.45	11	70.06	70.50	11	14,493	0.08%
2020/04/27	1	67.70	1	67.50	67.60	0	14,229	0.00%
2020/04/24	0	0.00	12	67.79	67.50	-12	14,120	-0.08%
2020/04/23	28	67.63	29	68.37	68.10	-1	14,001	-0.01%
2020/04/22	7	65.19	2	64.40	65.40	5	13,543	0.04%
2020/04/21	7	63.99	3	64.73	64.60	4	13,417	0.03%
2020/04/20	1	65.50	6	65.62	65.70	-5	13,386	-0.04%
2020/04/17	13	64.92	25	65.22	64.50	-12	13,446	-0.09%
2020/04/16	15	65.10	13	64.84	65.00	2	13,214	0.02%
2020/04/15	7	64.97	72	64.92	62.10	-65	12,910	-0.50%
2020/04/14	75	61.87	7	61.30	62.10	68	12,508	0.54%
2020/04/13	2	56.55	6	56.50	56.50	-4	12,269	-0.03%
2020/04/10	10	53.09	16	53.24	53.70	-6	11,965	-0.05%
2020/04/09	9	52.90	0	0.00	52.00	9	11,825	0.08%
2020/04/08	8	52.61	4	53.38	53.40	4	11,714	0.03%
2020/04/07	4	53.73	2	55.90	53.40	2	11,489	0.02%
2020/04/01	1	53.60	22	53.11	53.80	-21	11,126	-0.19%
2020/03/31	6	54.48	9	54.61	55.00	-3	10,938	-0.03%
2020/03/30	24	52.16	7	52.17	52.40	17	10,584	0.16%
2020/03/27	0	0.00	2	51.00	50.40	-2	10,329	-0.02%
2020/03/26	6	46.13	0	0.00	47.00	6	9,955	0.06%
2020/03/25	0	0.00	5	43.65	43.65	-5	9,663	-0.05%
2020/03/24	0	0.00	4	40.11	39.70	-4	9,510	-0.04%
2020/03/23	8	38.86	1	40.60	38.70	7	9,309	0.08%
2020/03/20	0	0.00	1	46.25	43.00	-1	9,177	-0.01%
2020/03/19	7	43.01	0	0.00	42.85	7	8,913	0.08%
2020/03/18	0	0.00	1	47.80	47.60	-1	8,805	-0.01%
2020/03/17	0	0.00	12	44.65	44.70	-12	8,584	-0.14%
2020/03/16	1	46.50	0	0.00	43.70	1	8,501	0.01%
2020/03/13	5	44.35	5	44.10	46.70	0	8,509	0.00%
2020/03/12	1	51.50	2	51.45	49.00	-1	8,368	-0.01%
2020/03/11	2	54.30	1	54.80	54.20	1	8,281	0.01%
2020/03/10	2	55.15	9	54.98	56.00	-7	8,218	-0.09%
2020/03/09	15	57.21	4	57.33	55.00	11	8,085	0.14%
2020/03/06	3	57.20	6	56.77	57.40	-3	7,895	-0.04%
2020/03/05	4	57.48	13	57.33	56.10	-9	7,883	-0.11%
2020/03/04	1	56.40	1	56.10	56.20	0	7,683	0.00%
2020/03/03	6	56.68	4	57.18	55.50	2	7,573	0.03%
2020/03/02	2	55.85	7	54.99	56.00	-5	7,183	-0.07%
2020/02/26	7	54.50	5	55.70	55.20	2	6,724	0.03%
2020/02/25	1	55.90	3	56.40	55.30	-2	6,595	-0.03%
2020/02/24	1	56.70	1	56.90	56.90	0	6,535	0.00%
2020/02/21	0	0.00	25	53.04	55.80	-25	6,145	-0.41%
2020/02/20	0	0.00	1	50.50	50.80	-1	5,405	-0.02%
2020/02/19	0	0.00	3	48.45	48.55	-3	5,207	-0.06%
2020/02/18	1	47.05	10	46.80	47.10	-9	5,179	-0.17%
2020/02/17	11	46.87	11	47.54	47.00	0	5,213	0.00%
2020/02/14	2	47.68	1	48.00	47.70	1	5,196	0.02%
2020/02/13	10	47.95	0	0.00	47.50	10	5,273	0.19%
2020/02/12	1	46.45	1	47.15	47.00	0	5,269	0.00%
2020/02/11	1	45.10	0	0.00	45.05	1	5,299	0.02%
2020/02/10	1	42.80	0	0.00	42.90	1	5,307	0.02%
2020/02/07	10	45.60	0	0.00	44.65	10	5,235	0.19%
2020/02/05	10	44.50	0	0.00	43.80	10	5,383	0.19%
2020/02/03	1	40.50	5	42.60	42.75	-4	5,597	-0.07%
2020/01/31	0	0.00	1.5	43.65	43.80	-1.5	5,751	-0.03%
2020/01/30	1	45.00	2	45.00	44.85	-1	6,035	-0.02%
2020/01/20	1	49.80	2	50.40	49.80	-1	6,094	-0.02%
2020/01/17	4	50.05	1	50.40	50.20	3	6,223	0.05%
2020/01/16	2	49.85	0	0.00	49.85	2	6,636	0.03%
2020/01/15	0.2	49.90	0	0.00	49.90	0.2	7,050	0.00%
2020/01/14	0	0.00	1	50.00	50.20	-1	7,827	-0.01%
2020/01/13	1	49.40	1	47.60	50.00	0	7,701	0.00%
2020/01/10	0	0.00	2	46.80	46.75	-2	7,519	-0.03%
2020/01/06	5	45.56	0	0.00	44.55	5	7,947	0.06%
2020/01/03	10	47.35	0	0.00	46.65	10	7,980	0.13%
2020/01/02	10	47.90	2	47.85	47.90	8	8,196	0.10%
2019/12/30	2	46.95	0	0.00	45.90	2	8,587	0.02%
2019/12/19	1	48.55	0	0.00	48.70	1	9,519	0.01%
2019/12/17	1	49.55	2	49.60	49.60	-1	9,939	-0.01%
2019/12/13	0	0.00	4	48.13	47.85	-4	10,535	-0.04%
2019/12/12	3	48.65	0	0.00	48.40	3	10,989	0.03%
2019/12/11	0	0.00	4	48.85	48.95	-4	11,710	-0.03%
2019/12/10	3	48.97	0	0.00	48.50	3	11,984	0.03%
2019/12/09	1	50.10	0	0.00	50.20	1	11,918	0.01%
2019/12/06	0	0.00	1	51.30	50.70	-1	11,936	-0.01%
2019/12/05	2	50.40	2	49.50	49.90	0	11,961	0.00%
2019/12/03	1	49.85	1	48.90	50.20	0	12,467	0.00%
2019/12/02	5	48.64	1	48.35	48.60	4	12,507	0.03%
2019/11/28	2	52.10	1	52.40	52.20	1	12,651	0.01%
2019/11/27	0	0.00	0.1	51.30	51.20	-0.1	12,683	0.00%
2019/11/26	0	0.00	1.2	51.16	51.20	-1.2	12,715	-0.01%
2019/11/25	0	0.00	0.3	50.70	50.70	-0.3	12,732	0.00%
2019/11/22	10	51.10	10	50.90	50.90	0	12,773	0.00%
2019/11/21	1	51.00	0	0.00	51.40	1	12,883	0.01%
2019/11/20	2	53.20	0	0.00	52.80	2	12,804	0.02%
2019/11/19	1	53.90	0	0.00	54.00	1	12,980	0.01%
2019/11/18	2	53.70	2	54.20	54.50	0	12,994	0.00%
2019/11/13	2	54.20	0	0.00	54.00	2	13,100	0.02%
2019/11/11	0.3	53.00	0	0.00	52.70	0.3	13,274	0.00%
2019/11/07	1	54.00	11	53.94	54.90	-10	13,135	-0.08%
2019/11/06	12	53.55	17	53.58	53.80	-5	13,146	-0.04%
2019/11/05	1.5	55.03	8	55.10	55.20	-6.5	13,168	-0.05%
2019/11/04	17	54.01	12.1	54.46	54.70	4.9	13,186	0.04%
2019/11/01	24	54.51	25	54.60	54.20	-1	13,132	-0.01%
2019/10/31	5	55.70	1	55.40	55.40	4	13,108	0.03%
2019/10/30	3	56.40	5	56.58	56.10	-2	13,141	-0.02%
2019/10/29	18.5	57.12	11	55.34	56.50	7.5	12,960	0.06%
2019/10/28	10	56.60	12	57.31	56.50	-2	12,829	-0.02%
2019/10/25	3	57.20	9	57.17	56.60	-6	12,785	-0.05%
2019/10/24	24	56.67	15	56.71	57.70	9	12,690	0.07%
2019/10/23	5	56.44	6	56.08	55.30	-1	12,416	-0.01%
2019/10/22	25	55.64	26	54.35	55.90	-1	12,379	-0.01%
2019/10/18	9	50.83	9	51.07	51.30	0	11,965	0.00%
2019/10/17	17	51.05	13	51.55	51.20	4	12,250	0.03%
2019/10/16	3	50.60	17	52.67	50.90	-14	12,597	-0.11%
2019/10/15	28	51.46	28	51.62	51.90	0	12,432	0.00%
2019/10/14	2	51.10	0	0.00	51.00	2	12,356	0.02%
2019/10/09	16	49.09	24	49.24	49.00	-8	12,257	-0.07%
2019/10/08	19	50.74	6	49.05	49.00	13	12,218	0.11%
2019/10/07	3	52.30	11	52.26	52.00	-8	12,094	-0.07%
2019/10/04	18	50.38	15	50.87	50.40	3	11,927	0.03%
2019/10/03	0	0.00	20	50.40	50.40	-20	11,969	-0.17%
2019/10/02	3	49.15	0	0.00	50.20	3	11,948	0.03%
2019/10/01	13	49.61	4	49.24	49.35	9	11,880	0.08%
2019/09/27	21	50.45	12	50.03	50.60	9	11,792	0.08%
2019/09/26	6	50.85	21	51.13	50.00	-15	11,732	-0.13%
2019/09/25	22	49.76	6	50.06	49.80	16	11,662	0.14%
2019/09/24	12	50.56	2	50.10	50.20	10	11,747	0.09%
2019/09/23	11	50.45	6	51.35	50.50	5	11,671	0.04%
2019/09/20	12	48.88	16	49.06	49.55	-4	11,584	-0.03%
2019/09/19	0	0.00	1	50.20	49.90	-1	11,494	-0.01%
2019/09/18	42	49.28	69	49.28	49.85	-27	11,286	-0.24%
2019/09/17	33	47.73	37	47.86	48.80	-4	10,971	-0.04%
2019/09/16	48	45.66	16	45.99	47.30	32	10,652	0.30%
2019/09/12	6	43.04	9	42.82	43.80	-3	10,271	-0.03%
2019/09/05	1	43.50	1	43.20	42.80	0	10,905	0.00%
2019/09/02	1	41.30	0	0.00	41.50	1	11,119	0.01%
2019/08/26	1	39.00	1	39.80	39.00	0	11,364	0.00%
2019/08/23	0	0.00	1	41.85	41.70	-1	11,441	-0.01%
2019/08/22	2	42.50	12	42.28	42.10	-10	11,611	-0.09%
2019/08/20	0	0.00	1	42.10	41.30	-1	11,863	-0.01%
2019/08/16	1	41.60	1	42.10	41.60	0	12,307	0.00%
2019/08/15	9	40.87	18	41.62	41.85	-9	12,377	-0.07%
2019/08/14	17	41.29	10	42.25	41.10	7	12,382	0.06%
2019/08/13	1	39.70	1	40.15	40.20	0	12,351	0.00%
2019/08/12	1	40.05	2	40.50	40.55	-1	12,470	-0.01%
2019/08/08	2	39.63	9	39.63	39.80	-7	12,449	-0.06%
2019/08/07	10	38.89	0	0.00	38.20	10	12,443	0.08%
2019/08/06	0	0.00	6	37.71	39.75	-6	12,402	-0.05%
2019/08/01	12	40.95	0	0.00	40.85	12	12,300	0.10%
2019/07/31	0	0.00	6	42.31	42.50	-6	12,306	-0.05%
2019/07/30	14	41.88	5	41.75	42.00	9	12,355	0.07%
2019/07/29	0	0.00	1	44.35	43.80	-1	12,241	-0.01%
2019/07/26	1	43.80	1	43.70	44.25	0	12,174	0.00%
2019/07/25	0	0.00	5	44.15	44.40	-5	12,142	-0.04%
2019/07/24	1	43.50	1	42.90	45.00	0	12,018	0.00%
2019/07/23	2	41.80	12	41.82	41.75	-10	11,824	-0.08%
2019/07/22	3	41.45	1	41.60	41.70	2	11,745	0.02%
2019/07/19	11	40.84	1	40.60	41.00	10	11,591	0.09%
2019/07/18	27	40.68	27	40.11	39.80	0	11,394	0.00%
2019/07/17	13	39.38	3	39.95	39.25	10	11,135	0.09%
2019/07/16	0	0.00	4	40.04	39.65	-4	11,312	-0.04%
2019/07/15	7	39.34	5	39.08	39.50	2	11,537	0.02%
2019/07/12	3	39.28	0	0.00	39.60	3	11,601	0.03%
2019/07/11	1	39.10	2	39.50	39.70	-1	11,686	-0.01%
2019/07/10	1	38.60	2	38.65	38.65	-1	11,659	-0.01%
2019/07/09	4	38.18	1	39.80	37.60	3	11,532	0.03%
2019/07/08	1	40.80	2	41.10	40.40	-1	11,434	-0.01%
2019/07/05	0	0.00	3	41.77	41.70	-3	11,450	-0.03%
2019/07/04	1	42.75	4	41.79	41.55	-3	11,545	-0.03%
2019/07/03	1	41.55	0	0.00	41.65	1	11,665	0.01%
2019/07/02	2	43.23	0	0.00	43.15	2	11,684	0.02%
2019/07/01	0	0.00	4	43.01	43.25	-4	11,679	-0.03%
2019/06/28	3	39.75	0	0.00	39.35	3	11,664	0.03%
2019/06/27	1	39.25	1	39.50	39.55	0	11,856	0.00%
2019/06/26	1	38.25	7	38.75	38.75	-6	11,962	-0.05%
2019/06/25	2	38.45	0	0.00	38.50	2	12,158	0.02%
2019/06/24	5	39.10	15	38.27	39.10	-10	12,282	-0.08%
2019/06/21	2	38.58	1	38.50	38.20	1	12,487	0.01%
2019/06/20	1	39.05	1	39.20	38.70	0	12,545	0.00%
2019/06/19	9	39.14	4	38.85	39.35	5	12,462	0.04%
2019/06/18	1	36.05	11	35.86	36.15	-10	12,064	-0.08%
2019/06/17	20	37.00	2	37.40	36.95	18	12,255	0.15%
2019/06/14	2	36.08	1	37.00	36.50	1	12,161	0.01%
2019/06/13	3	37.63	3	37.87	37.35	0	12,247	0.00%
2019/06/12	25	37.68	224	37.72	37.75	-199	12,018	-1.66%	大賣/鉅額交易
2019/06/11	203	37.48	27	36.38	37.50	176	11,473	1.53%	大買/鉅額交易
2019/06/10	1	33.20	0	0.00	34.10	1	11,177	0.01%
2019/06/05	10	32.65	1	33.25	32.65	9	10,990	0.08%
2019/06/04	26	33.13	11	32.97	32.55	15	10,954	0.14%
2019/06/03	1	32.05	1	31.85	32.05	0	10,845	0.00%
2019/05/31	9	32.85	8	32.69	32.70	1	10,794	0.01%
2019/05/30	1	32.00	3	31.85	32.00	-2	10,711	-0.02%
2019/05/28	2	30.50	1	30.60	30.35	1	10,470	0.01%
2019/05/27	4	30.60	4	30.63	29.80	0	10,423	0.00%
2019/05/24	4	31.98	5	32.23	31.25	-1	10,197	-0.01%
2019/05/23	4	33.01	1	33.75	32.75	3	9,939	0.03%
2019/05/22	6	36.67	1	38.30	36.05	5	9,712	0.05%
2019/05/21	1	37.20	0	0.00	38.00	1	9,665	0.01%
2019/05/20	1	38.45	1	38.85	38.15	0	9,561	0.00%
2019/05/17	0	0.00	3	40.80	40.60	-3	9,478	-0.03%
2019/05/14	2	43.50	0	0.00	43.50	2	9,402	0.02%
2019/05/13	0	0.00	1	44.40	45.00	-1	9,449	-0.01%
2019/05/10	6	45.78	6	45.65	45.30	0	9,480	0.00%
2019/05/09	1	46.25	3	47.43	46.10	-2	9,432	-0.02%
2019/05/08	20	49.05	24	48.12	48.70	-4	9,379	-0.04%
2019/05/07	2	47.15	1	47.10	47.50	1	9,300	0.01%
2019/05/06	12	44.88	12	43.88	43.80	0	9,223	0.00%
2019/05/03	2	46.88	0	0.00	46.90	2	9,220	0.02%
2019/05/02	2	46.53	1	47.20	46.50	1	9,231	0.01%
2019/04/30	3	46.12	6	46.40	46.50	-3	9,301	-0.03%
2019/04/29	6	45.08	3	45.28	45.40	3	9,332	0.03%
2019/04/26	2	50.38	1	50.40	48.70	1	9,300	0.01%
2019/04/23	0	0.00	1	52.80	50.60	-1	9,360	-0.01%
2019/04/22	7	54.24	10	53.91	53.80	-3	9,309	-0.03%
2019/04/19	29	50.53	31	51.25	52.00	-2	9,170	-0.02%
2019/04/18	14	48.86	10	48.68	48.15	4	8,936	0.04%
2019/04/16	1	49.20	1	47.50	48.00	0	8,901	0.00%
2019/04/11	0	0.00	6	47.00	46.90	-6	8,970	-0.07%
2019/04/10	10	48.50	12	47.51	47.95	-2	8,944	-0.02%
2019/04/09	5	47.72	0	0.00	46.55	5	8,890	0.06%
2019/04/08	0	0.00	1	51.10	51.10	-1	8,932	-0.01%
2019/04/03	1	48.80	3	49.43	49.20	-2	8,974	-0.02%
2019/04/02	0	0.00	13	49.18	48.30	-13	9,024	-0.14%
2019/04/01	2	45.35	0	0.00	45.00	2	8,933	0.02%
2019/03/29	1	45.00	3	45.73	46.60	-2	8,711	-0.02%
2019/03/27	2	43.50	1	43.25	44.00	1	8,607	0.01%
2019/03/26	5	41.90	6	42.18	41.50	-1	8,614	-0.01%
2019/03/25	1	42.20	1	42.45	43.35	0	8,492	0.00%
2019/03/22	1	42.65	11	43.61	44.20	-10	8,623	-0.12%
2019/03/21	3	42.48	0	0.00	42.15	3	8,721	0.03%
2019/03/20	23	42.51	13	42.17	42.00	10	8,977	0.11%
2019/03/19	6	40.00	26	39.89	39.90	-20	9,202	-0.22%
2019/03/18	27	38.54	13	39.29	39.30	14	9,650	0.15%
2019/03/12	0	0.00	1	36.40	36.30	-1	10,691	-0.01%
2019/03/11	0	0.00	3	36.80	36.70	-3	11,032	-0.03%
2019/03/08	3	36.35	9	36.45	36.30	-6	11,377	-0.05%
2019/03/07	1	38.15	3	38.08	37.80	-2	11,509	-0.02%
2019/03/06	3	38.28	0	0.00	37.80	3	11,975	0.03%
2019/03/05	2	38.55	3	38.33	38.15	-1	12,156	-0.01%
2019/03/04	1	38.20	0	0.00	38.70	1	12,150	0.01%
2019/02/27	3	37.82	3	37.97	37.75	0	12,186	0.00%
2019/02/26	1	38.35	5	38.17	38.50	-4	12,076	-0.03%
2019/02/25	5	36.78	5	36.97	36.80	0	11,876	0.00%
2019/02/22	0	0.00	1	36.20	36.05	-1	11,864	-0.01%
2019/02/21	3	37.15	0	0.00	36.85	3	11,862	0.03%
2019/02/20	2	38.95	1	38.50	37.90	1	11,865	0.01%
2019/02/18	5	38.00	1	37.80	37.50	4	11,865	0.03%
2019/02/15	3	38.60	0	0.00	37.60	3	12,073	0.02%
2019/02/13	5	38.00	0	0.00	38.10	5	12,103	0.04%
2019/02/12	1	38.45	7	38.53	39.00	-6	12,034	-0.05%
2019/01/29	4	36.70	0	0.00	36.70	4	12,067	0.03%
2019/01/28	0	0.00	0.2	36.15	36.20	-0.2	12,095	0.00%
2019/01/23	0	0.00	1	35.50	35.65	-1	11,935	-0.01%
2019/01/22	0	0.00	2	35.25	35.20	-2	11,962	-0.02%
2019/01/18	2	36.38	3	36.18	36.75	-1	11,812	-0.01%
2019/01/17	4	35.58	2	35.73	35.55	2	11,648	0.02%
2019/01/16	0	0.00	1	34.20	34.65	-1	11,481	-0.01%
2019/01/15	2	34.05	2	34.00	34.50	0	11,490	0.00%
2019/01/14	0	0.00	4	33.70	34.30	-4	11,431	-0.03%
2019/01/10	0	0.00	2	33.43	34.45	-2	11,243	-0.02%
2019/01/09	7	34.52	3	34.60	33.50	4	11,212	0.04%
2019/01/08	2	35.20	0	0.00	35.20	2	11,047	0.02%
2019/01/07	0	0.00	2	34.78	34.70	-2	10,995	-0.02%
2019/01/03	1	34.90	1	34.80	34.70	0	10,943	0.00%
2019/01/02	1	34.30	9	34.28	34.10	-8	10,824	-0.07%
2018/12/28	1.2	33.68	1	33.80	33.80	0.2	10,841	0.00%
2018/12/27	1	34.40	3	34.27	33.65	-2	10,850	-0.02%
2018/12/26	4	34.34	1	33.15	32.80	3	10,677	0.03%
2018/12/25	13	35.92	11	35.46	35.15	2	10,571	0.02%
2018/12/24	0	0.00	4	36.30	37.45	-4	10,361	-0.04%
2018/12/21	3	34.85	2	34.60	36.30	1	10,278	0.01%
2018/12/20	18	35.66	19	34.67	34.80	-1	10,098	-0.01%
2018/12/19	7	35.45	6	34.99	35.10	1	9,975	0.01%
2018/12/18	2	36.55	3	36.27	36.30	-1	9,811	-0.01%
2018/12/17	19	36.95	26	36.92	37.35	-7	9,706	-0.07%
2018/12/14	8	36.57	11	36.95	37.20	-3	9,423	-0.03%
2018/12/13	12	38.13	18	38.14	37.75	-6	9,117	-0.07%
2018/12/12	17	40.97	22	39.95	39.65	-5	8,849	-0.06%
2018/12/11	17	38.74	21	39.46	40.00	-4	8,632	-0.05%
2018/12/10	50	36.44	29	37.20	36.40	21	8,376	0.25%
2018/12/07	0	0.00	3	35.02	35.75	-3	8,035	-0.04%
2018/12/06	6	34.03	10	32.78	32.50	-4	7,826	-0.05%
2018/12/05	4	34.81	1	35.10	34.50	3	7,775	0.04%
2018/12/04	8	34.35	10	34.58	34.15	-2	7,604	-0.03%
2018/12/03	5	31.80	12	32.68	33.45	-7	7,323	-0.10%
2018/11/30	5	29.95	2	30.30	30.45	3	7,115	0.04%
2018/11/29	9	31.37	1	31.50	30.00	8	7,093	0.11%
2018/11/28	3	30.90	2	30.45	31.15	1	6,655	0.02%
2018/11/21	4	30.08	4	30.15	30.15	0	6,279	0.00%
2018/11/20	2	30.25	11	30.68	30.15	-9	6,230	-0.14%
2018/11/19	14	30.54	16	30.65	31.00	-2	6,184	-0.03%
2018/11/15	8	32.90	6	32.58	32.60	2	6,026	0.03%
2018/11/14	35	32.76	26	32.94	32.90	9	5,900	0.15%
2018/11/13	1	30.80	1	30.85	31.10	0	5,631	0.00%
2018/11/12	2	29.83	2	29.95	29.55	0	5,464	0.00%
2018/11/09	1	29.10	1	28.70	29.30	0	5,449	0.00%
2018/11/08	5	30.04	304	30.67	29.70	-299	5,481	-5.46%	大賣/鉅額交易
2018/11/07	300	29.60	5	28.06	29.60	295	5,363	5.50%	大買/鉅額交易
2018/11/06	2	26.93	0	0.00	26.95	2	5,306	0.04%
2018/11/05	5	27.66	7	27.56	28.05	-2	5,299	-0.04%
2018/11/02	0	0.00	1	26.00	25.90	-1	5,270	-0.02%
2018/10/31	1	24.40	0	0.00	24.65	1	5,317	0.02%
2018/10/30	1	24.80	0	0.00	24.40	1	5,287	0.02%
2018/10/26	3	25.50	1	25.30	25.70	2	5,200	0.04%
2018/10/24	0	0.00	5	26.74	26.95	-5	5,109	-0.10%
2018/10/23	0	0.00	1	26.00	26.00	-1	5,012	-0.02%
2018/10/19	1	23.85	2	24.33	24.50	-1	4,910	-0.02%
2018/10/18	0	0.00	1	24.90	24.60	-1	4,852	-0.02%
2018/10/17	1	24.25	0	0.00	24.35	1	4,821	0.02%
2018/10/16	5	24.66	5	24.73	24.75	0	4,770	0.00%
2018/10/15	1	23.85	0	0.00	23.90	1	4,732	0.02%
2018/10/11	3	23.97	0	0.00	23.95	3	4,645	0.06%
2018/10/08	2	27.93	0	0.00	26.80	2	4,491	0.04%
2018/10/05	2	29.08	0	0.00	28.80	2	4,394	0.05%
2018/10/03	0	0.00	2	30.55	30.85	-2	4,247	-0.05%
2018/10/01	0	0.00	1	29.65	30.10	-1	4,069	-0.02%
2018/09/27	3	29.12	0	0.00	29.40	3	3,937	0.08%
2018/09/26	3	29.87	0	0.00	29.90	3	3,854	0.08%
2018/09/25	1	31.00	3	31.53	31.50	-2	3,757	-0.05%
2018/09/21	4	31.48	0	0.00	31.15	4	3,712	0.11%
2018/09/20	1	32.20	0	0.00	32.00	1	3,638	0.03%
2018/09/19	2	33.28	13	33.08	32.90	-11	3,554	-0.31%
2018/09/18	10	33.36	7	33.46	33.00	3	3,551	0.08%
2018/09/17	17	34.74	16	34.75	34.30	1	3,421	0.03%
2018/09/14	2	33.40	3	33.90	34.00	-1	3,060	-0.03%
2018/09/13	2	33.35	14	32.26	32.60	-12	2,683	-0.45%
2018/09/12	2	30.95	11	31.10	31.15	-9	2,380	-0.38%
2018/09/11	1	32.20	1	32.10	31.30	0	2,317	0.00%
2018/09/10	10	31.50	10	31.00	31.35	0	2,210	0.00%
2018/09/07	1	31.20	2	30.55	30.80	-1	2,110	-0.05%
2018/09/06	4	31.96	1	30.90	31.00	3	2,012	0.15%
2018/09/05	0	0.00	20	30.95	32.50	-20	1,849	-1.08%
2018/09/04	25	30.09	7	29.96	30.00	18	1,631	1.10%
2018/09/03	2	29.40	2	29.80	28.60	0	1,556	0.00%
2018/08/30	3	28.75	0	0.00	28.80	3	1,455	0.21%
2018/08/23	3	28.82	0	0.00	29.65	3	1,495	0.20%
2018/08/17	0	0.00	1	29.45	29.30	-1	1,438	-0.07%
2018/08/15	1	29.25	0	0.00	30.20	1	1,407	0.07%
2018/08/13	0	0.00	2	29.33	29.40	-2	1,316	-0.15%
2018/08/10	1	28.80	0	0.00	28.85	1	1,263	0.08%
2018/08/09	0	0.00	3	28.90	28.25	-3	1,210	-0.25%
2018/07/31	5	27.00	0	0.00	27.10	5	1,153	0.43%
2018/06/29	4	27.93	0	0.00	27.85	4	1,508	0.27%
2018/06/27	0	0.00	1	29.20	29.00	-1	1,600	-0.06%
2018/06/26	0	0.00	2	26.73	26.95	-2	1,690	-0.12%
2018/06/25	2	27.20	2	27.40	27.55	0	1,730	0.00%
2018/06/22	1	26.65	1	26.60	26.60	0	1,796	0.00%
2018/06/20	1	27.30	1	26.40	26.50	0	1,847	0.00%
2018/06/19	1	26.70	1	27.30	27.05	0	1,878	0.00%
2018/06/13	0	0.00	2	27.00	26.75	-2	2,001	-0.10%
2018/06/12	2	27.28	0	0.00	27.10	2	2,084	0.10%
2018/06/08	5	26.90	0	0.00	27.00	5	2,188	0.23%
2018/06/07	0	0.00	1	27.30	27.20	-1	2,252	-0.04%
2018/06/05	0	0.00	3	26.63	26.45	-3	2,679	-0.11%
2018/06/04	3	26.15	2	26.88	26.75	1	2,999	0.03%
2018/06/01	0	0.00	1	25.40	25.35	-1	3,080	-0.03%
2018/05/31	2	25.18	1	25.20	25.25	1	3,302	0.03%
2018/05/29	1	25.40	0	0.00	25.35	1	3,686	0.03%
2018/05/28	1	25.75	0	0.00	25.75	1	3,777	0.03%
2018/05/25	0	0.00	1	25.85	26.00	-1	3,805	-0.03%
2018/05/24	0	0.00	1	26.40	26.30	-1	3,823	-0.03%
2018/05/23	1	25.50	0	0.00	25.60	1	3,840	0.03%
2018/05/22	0	0.00	2	25.70	25.70	-2	3,851	-0.05%
2018/05/21	2	25.43	0	0.00	25.35	2	3,850	0.05%
2018/05/18	1	25.00	1	25.00	25.05	0	3,832	0.00%
2018/05/16	1	25.20	0	0.00	25.20	1	3,820	0.03%
2018/05/14	1	25.05	0	0.00	25.15	1	3,860	0.03%
2018/05/11	1	25.70	0	0.00	25.70	1	3,844	0.03%
2018/05/10	1	26.20	0	0.00	26.20	1	3,828	0.03%
2018/05/08	0	0.00	1	26.20	26.15	-1	3,838	-0.03%
2018/05/07	1	25.65	0	0.00	25.75	1	3,843	0.03%
2018/05/04	1	26.50	0	0.00	26.10	1	3,837	0.03%
2018/04/27	1	27.00	0	0.00	26.65	1	3,854	0.03%
2018/04/25	0	0.00	1	27.00	27.25	-1	3,870	-0.03%
2018/04/13	1	30.55	0	0.00	30.60	1	3,914	0.03%
2018/04/12	1	30.50	0	0.00	30.35	1	3,892	0.03%
2018/04/09	1	31.00	0	0.00	31.15	1	3,837	0.03%
2018/04/02	1	32.95	0	0.00	32.80	1	3,795	0.03%
2018/03/30	0	0.00	4	35.50	33.70	-4	3,724	-0.11%
2018/03/29	10	34.71	5	35.50	35.70	5	3,609	0.14%
2018/03/27	0	0.00	2	32.85	32.70	-2	3,386	-0.06%
2018/03/20	5	31.90	5	31.70	31.70	0	3,160	0.00%
2018/03/14	3	32.70	0	0.00	33.00	3	2,939	0.10%
2018/03/13	0	0.00	11	34.05	33.90	-11	2,857	-0.38%
2018/03/12	1	32.75	0	0.00	34.50	1	2,799	0.04%
2018/03/08	0	0.00	1	34.00	34.30	-1	2,367	-0.04%
2018/03/07	4	32.76	1	32.40	31.90	3	2,037	0.15%
2018/03/06	8	33.69	2	32.65	33.20	6	1,914	0.31%
2018/03/05	0	0.00	1	32.50	32.65	-1	1,688	-0.06%
2018/03/01	14	27.38	0	0.00	30.40	14	1,289	1.09%
2018/02/26	0	0.00	1	27.45	27.80	-1	1,165	-0.09%
2018/02/23	1	27.00	1	27.40	27.30	0	1,141	0.00%
2018/02/21	0	0.00	1	26.20	26.20	-1	1,111	-0.09%
2018/02/08	1	25.40	0	0.00	25.65	1	1,122	0.09%
2018/02/05	1	26.05	1	26.60	26.60	0	1,133	0.00%
2018/02/01	0	0.00	2	26.73	26.80	-2	1,173	-0.17%
2018/01/30	1	26.25	1	26.90	26.45	0	1,263	0.00%
2018/01/29	0	0.00	1	26.45	26.40	-1	1,255	-0.08%
2018/01/25	1	25.85	0	0.00	25.90	1	1,277	0.08%
2018/01/17	1	26.75	0	0.00	27.05	1	1,779	0.06%
2018/01/15	1	28.10	0	0.00	27.70	1	1,735	0.06%
2018/01/12	0	0.00	1	27.55	27.65	-1	1,710	-0.06%
2018/01/10	0	0.00	0	26.30	26.30	0	1,618	0.00%
2018/01/08	0	0.00	5	26.65	26.40	-5	1,601	-0.31%
2018/01/04	0	0.00	1	26.80	26.60	-1	1,586	-0.06%