南電 (8046)-凱基-林口券商分點個股進出

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
191.5
漲跌
▼5.0
漲幅
-2.54%
成交量
6,429張
產業
上市電子零組件類股
1413人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	3	193.67	0	0.00	191.50	3	3,537	0.08%
2024/06/21	1	197.00	0.1	197.00	196.50	1	3,462	0.03%
2024/06/20	0	0.00	1	200.50	199.50	-1	3,398	-0.03%
2024/06/19	1	197.50	1	200.50	198.50	0	3,391	0.00%
2024/06/18	0	196.50	3.1	196.65	196.50	-3.1	3,350	-0.09%
2024/06/14	1.2	194.76	1	196.50	194.00	0.2	3,378	0.00%
2024/06/13	1	193.50	1	194.00	194.00	0	3,391	0.00%
2024/06/12	1	191.00	0.1	193.50	191.00	0.9	3,401	0.03%
2024/06/11	0	190.00	2	190.50	191.00	-2	3,377	-0.06%
2024/06/07	1	191.50	0	0.00	194.50	1	3,371	0.03%
2024/06/03	0	0.00	2	199.00	197.00	-2	3,348	-0.06%
2024/05/31	1	203.50	1	195.50	195.50	0	3,320	0.00%
2024/05/30	43	204.43	0	0.00	202.50	43	2,957	1.45%
2024/05/29	14	210.43	4.1	209.97	207.00	9.9	2,959	0.33%
2024/05/28	5	198.88	12.2	194.55	202.00	-7.2	2,753	-0.26%
2024/05/23	0.1	189.00	2	190.00	189.00	-2	2,818	-0.07%
2024/05/21	0.1	184.05	0	0.00	183.50	0.1	2,836	0.00%
2024/05/16	0.2	190.50	0.3	193.00	193.50	-0.1	2,900	0.00%
2024/05/15	0.1	183.18	0	0.00	191.00	0.1	2,889	0.00%
2024/05/09	0	0.00	0	188.50	186.50	0	2,839	0.00%
2024/05/08	0	0.00	3	186.67	189.00	-3	2,854	-0.11%
2024/05/07	0	0.00	2	186.00	186.00	-2	2,866	-0.07%
2024/05/06	0	0.00	2	184.75	185.00	-2	2,875	-0.07%
2024/05/02	0.1	183.76	0	0.00	182.50	0.1	2,859	0.00%
2024/04/30	1	187.00	0.2	189.00	187.00	0.8	2,855	0.03%
2024/04/26	0.1	188.00	0	0.00	188.00	0.1	2,872	0.00%
2024/04/25	3.1	188.03	0	0.00	188.00	3.1	2,880	0.11%
2024/04/24	5.2	193.69	5	191.10	194.50	0.2	2,849	0.01%
2024/04/23	30.2	181.26	24	179.69	185.00	6.2	2,742	0.22%
2024/04/19	3	172.35	1	176.00	171.50	2	2,634	0.08%
2024/04/18	0.2	182.00	1	180.50	179.00	-0.9	2,557	-0.03%
2024/04/17	1	182.53	0	0.00	181.50	1	2,527	0.04%
2024/04/16	1.1	185.47	0	0.00	185.00	1.1	2,493	0.04%
2024/04/15	7.1	191.09	6	191.50	190.50	1.1	2,500	0.04%
2024/04/12	1	201.50	1	199.00	199.00	0	2,528	0.00%
2024/04/11	2	200.00	1	199.50	199.50	1	2,601	0.04%
2024/04/10	1.1	205.45	0	0.00	203.00	1.1	2,740	0.04%
2024/04/09	1	206.50	0	0.00	206.50	1	2,765	0.04%
2024/04/03	1.4	210.36	3	207.33	209.00	-1.6	2,805	-0.06%
2024/04/02	4	208.25	1	207.50	208.00	3	2,809	0.11%
2024/04/01	0	0.00	3	207.82	209.50	-3	2,812	-0.11%
2024/03/29	3	201.00	2	201.00	200.50	1	2,785	0.04%
2024/03/28	3.1	199.51	2	198.75	198.00	1.1	2,778	0.04%
2024/03/27	3	202.00	2	201.50	202.00	1	2,823	0.04%
2024/03/26	6	204.50	0	0.00	204.00	6	2,872	0.21%
2024/03/25	2	208.50	0	0.00	208.50	2	2,937	0.07%
2024/03/21	4	213.63	1	212.00	212.00	3	3,036	0.10%
2024/03/20	0	0.00	5	211.70	212.50	-5	3,096	-0.16%
2024/03/19	3	209.50	4	210.50	211.50	-1	3,104	-0.03%
2024/03/18	3.1	205.91	2	207.25	211.00	1.1	3,115	0.04%
2024/03/15	0.1	202.00	0	0.00	202.00	0.1	3,110	0.00%
2024/03/14	1	204.00	1	205.00	206.00	0	3,108	0.00%
2024/03/13	1	206.50	0	0.00	203.00	1	3,126	0.03%
2024/03/12	0	209.00	1	209.00	209.00	-1	3,128	-0.03%
2024/03/11	0	0.00	1	207.00	207.50	-1	3,199	-0.03%
2024/03/08	3	201.00	4	205.88	206.50	-1	3,322	-0.03%
2024/03/07	3	205.67	2	203.75	203.50	1	3,378	0.03%
2024/03/06	2	206.25	0	0.00	206.00	2	3,388	0.06%
2024/03/05	6	211.25	3	211.67	210.00	3	3,400	0.09%
2024/03/04	1	210.50	1.3	208.60	209.00	-0.2	3,442	-0.01%
2024/03/01	0	211.50	5.3	210.61	210.50	-5.3	3,459	-0.15%
2024/02/29	3.1	208.48	1	210.00	211.50	2.1	3,458	0.06%
2024/02/27	4.6	211.67	0	0.00	210.50	4.6	3,424	0.13%
2024/02/26	2	221.25	8	221.00	221.00	-6	3,357	-0.18%
2024/02/23	1	224.00	1	223.00	221.50	0	3,390	0.00%
2024/02/22	1	225.01	0	0.00	225.00	1	3,425	0.03%
2024/02/21	1	228.00	0	0.00	228.00	1	3,411	0.03%
2024/02/20	0	0.00	3	230.83	229.50	-3	3,414	-0.09%
2024/02/19	2	231.00	7.2	232.64	230.50	-5.2	3,454	-0.15%
2024/02/16	4	225.25	4	226.50	228.00	0	3,462	0.00%
2024/02/15	1	224.49	1	225.90	224.50	0	3,465	0.00%
2024/02/05	0	226.00	0	0.00	225.50	0	3,451	0.00%
2024/02/02	0	0.00	3	227.67	227.50	-3	3,491	-0.09%
2024/02/01	1	225.00	1	226.00	226.50	0	3,533	0.00%
2024/01/31	4	227.75	3	228.83	227.00	1	3,579	0.03%
2024/01/30	6	229.08	13	228.96	227.00	-7	3,603	-0.19%
2024/01/29	1	228.00	0	228.00	228.00	1	3,628	0.03%
2024/01/25	0.1	226.00	0	0.00	224.50	0.1	3,778	0.00%
2024/01/24	1	225.50	0	0.00	225.50	1	3,781	0.03%
2024/01/23	0	0.00	1	228.00	227.50	-1	3,825	-0.03%
2024/01/22	0	0.00	2	225.25	225.00	-2	3,827	-0.05%
2024/01/19	0.2	222.00	0	0.00	221.50	0.2	3,865	0.01%
2024/01/17	0.1	221.50	0	0.00	218.50	0.1	3,917	0.00%
2024/01/16	2	222.50	0	0.00	223.50	2	3,903	0.05%
2024/01/15	2.2	224.23	0	0.00	224.00	2.2	3,890	0.06%
2024/01/12	2	229.00	0	0.00	229.00	2	3,882	0.05%
2024/01/11	0	0.00	1	227.00	228.00	-1	3,931	-0.03%
2024/01/10	0.2	225.00	0	0.00	225.50	0.2	3,980	0.00%
2024/01/09	2.2	227.50	0	0.00	226.00	2.2	3,991	0.06%
2024/01/08	5	225.80	0	0.00	224.50	5	3,978	0.13%
2024/01/05	13.1	228.58	0	0.00	227.00	13.1	3,914	0.33%
2024/01/04	13	233.38	0	0.00	231.00	13	3,860	0.34%
2024/01/03	4	246.00	0	0.00	243.00	4	3,772	0.11%
2024/01/02	0	0.00	5	252.40	250.00	-5	3,822	-0.13%
2023/12/29	0	0.00	0.1	250.50	251.50	-0.1	3,818	0.00%
2023/12/28	0	248.00	0	0.00	248.00	0	3,827	0.00%
2023/12/27	1	249.50	1	250.00	250.00	0	3,836	0.00%
2023/12/26	1	249.00	0	0.00	247.50	1	3,883	0.03%
2023/12/25	0	0.00	9	245.00	246.00	-9	3,936	-0.23%
2023/12/22	3	243.33	0	0.00	241.50	3	3,974	0.08%
2023/12/21	1	244.50	0	0.00	244.50	1	3,952	0.03%
2023/12/20	1	246.50	4	248.00	245.50	-3	3,964	-0.08%
2023/12/19	2	245.00	0	0.00	244.50	2	3,977	0.05%
2023/12/18	1	248.00	0	0.00	251.50	1	3,974	0.03%
2023/12/15	4	251.63	7	252.07	252.50	-3	4,052	-0.07%
2023/12/14	0	0.00	2	251.50	252.00	-2	4,078	-0.05%
2023/12/12	5	249.40	1	248.50	248.00	4	4,381	0.09%
2023/12/08	4	250.00	1	251.00	250.00	3	4,443	0.07%
2023/12/07	6	248.08	0	0.00	247.00	6	4,529	0.13%
2023/12/06	6.1	251.02	9	250.28	249.00	-2.9	4,527	-0.06%
2023/12/05	2	252.25	17	253.32	252.50	-15	4,476	-0.34%
2023/12/04	2	245.00	3	250.83	250.50	-1	4,364	-0.02%
2023/12/01	1	245.00	2.5	249.70	249.50	-1.5	4,269	-0.04%
2023/11/29	0	0.00	20	247.18	251.00	-20	4,252	-0.47%
2023/11/28	2	241.00	25	238.64	245.00	-23	4,208	-0.55%
2023/11/27	2	238.50	3	239.17	239.00	-1	4,170	-0.02%
2023/11/24	3	239.00	3	239.50	238.00	0	4,195	0.00%
2023/11/22	4	238.63	2	237.50	237.00	2	4,265	0.05%
2023/11/21	2	243.25	3	243.00	242.50	-1	4,264	-0.02%
2023/11/20	3	238.67	2	239.50	239.00	1	4,280	0.02%
2023/11/17	2	237.25	1	236.50	237.00	1	4,269	0.02%
2023/11/16	2	235.25	3	239.00	238.50	-1	4,271	-0.02%
2023/11/15	2.5	235.90	1	237.50	235.50	1.5	4,240	0.04%
2023/11/14	0	0.00	2	231.00	230.50	-2	4,201	-0.05%
2023/11/13	3	232.17	4	233.50	230.50	-1	4,221	-0.02%
2023/11/10	3	227.50	1	223.50	228.00	2	4,226	0.05%
2023/11/09	22	229.00	0	0.00	227.50	22	4,200	0.52%
2023/11/08	5	232.20	0	0.00	231.00	5	4,201	0.12%
2023/11/07	1	232.50	1	232.00	232.50	0	4,181	0.00%
2023/11/06	0	0.00	1	237.50	237.00	-1	4,201	-0.02%
2023/11/03	6	233.83	4	234.50	232.50	2	4,199	0.05%
2023/11/02	6	245.50	0	0.00	243.00	6	4,130	0.15%
2023/11/01	0	0.00	1	240.00	240.00	-1	4,126	-0.02%
2023/10/31	0	236.63	2	236.75	236.00	-2	4,181	-0.05%
2023/10/30	2	231.75	0	0.00	232.00	2	4,263	0.05%
2023/10/26	8.1	230.07	0	0.00	229.00	8.1	4,322	0.19%
2023/10/25	2	237.25	0	0.00	238.00	2	4,282	0.05%
2023/10/23	0.2	239.50	0	0.00	237.00	0.2	4,353	0.00%
2023/10/20	2	240.00	0	0.00	239.50	2	4,398	0.05%
2023/10/19	2	243.50	0	0.00	242.50	2	4,421	0.05%
2023/10/17	1	256.00	0	0.00	255.50	1	4,458	0.02%
2023/10/16	7.1	251.26	0	0.00	253.00	7.1	4,580	0.15%
2023/10/13	0	0.00	1	259.50	257.00	-1	4,789	-0.02%
2023/10/12	1	257.00	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	4	258.88	260.00	-4	4,923	-0.08%
2023/10/06	7	253.79	0	0.00	251.50	7	5,040	0.14%
2023/10/05	2	262.75	1	262.00	260.50	1	5,050	0.02%
2023/10/04	2	257.00	0	0.00	264.00	2	5,058	0.04%
2023/09/28	0	0.00	1	268.50	266.50	-1	5,182	-0.02%
2023/09/27	0	0.00	0.2	263.50	265.00	-0.2	5,166	0.00%
2023/09/26	1	263.00	0	0.00	263.00	1	5,193	0.02%
2023/09/25	1	268.00	1	269.50	269.00	0	5,186	0.00%
2023/09/22	1	256.50	0	0.00	267.00	1	5,138	0.02%
2023/09/21	0	0.00	1	263.50	263.50	-1	5,088	-0.02%
2023/09/20	5	267.10	4	264.38	260.50	1	5,100	0.02%
2023/09/19	9	272.44	11	274.82	271.00	-2	5,047	-0.04%
2023/09/18	47	272.49	50	272.77	272.50	-3	4,983	-0.06%
2023/09/15	6	269.92	23	269.00	272.00	-17	4,889	-0.35%
2023/09/14	3	258.83	1	256.00	259.00	2	4,683	0.04%
2023/09/13	0	0.00	1	262.50	257.50	-1	4,665	-0.02%
2023/09/12	2	257.75	6	259.33	260.50	-4	4,689	-0.09%
2023/09/11	0	0.00	6	251.00	251.00	-6	4,724	-0.13%
2023/09/07	1	250.00	3	250.00	250.00	-2	4,860	-0.04%
2023/09/04	0	0.00	4	247.88	250.00	-4	5,054	-0.08%
2023/09/01	0	0.00	1	244.00	243.00	-1	5,138	-0.02%
2023/08/31	1	242.50	21	241.60	241.50	-20	5,234	-0.38%
2023/08/30	3	244.00	4.7	244.93	243.00	-1.7	5,299	-0.03%
2023/08/29	3	240.67	0	244.50	244.00	3	5,405	0.06%
2023/08/28	0	0.00	4	237.75	236.50	-4	5,416	-0.07%
2023/08/25	1	233.49	0	0.00	231.00	1	5,489	0.02%
2023/08/24	2	237.75	1	236.00	239.50	1	5,579	0.02%
2023/08/23	1.1	229.59	3	230.33	230.50	-1.9	5,698	-0.03%
2023/08/22	2	230.75	0	0.00	229.50	2	5,872	0.03%
2023/08/21	0	228.50	0	0.00	228.00	0	6,151	0.00%
2023/08/18	0	0.00	8	231.00	231.00	-8	6,247	-0.13%
2023/08/17	0	233.00	7	236.50	236.50	-7	6,326	-0.11%
2023/08/16	3	236.84	0	0.00	236.00	3	6,441	0.05%
2023/08/15	0	0.00	1	234.00	236.50	-1	6,553	-0.02%
2023/08/14	2	231.50	0.3	231.00	232.00	1.8	6,639	0.03%
2023/08/11	0	0.00	2	239.25	238.50	-2	6,726	-0.03%
2023/08/10	4	242.12	0.5	242.00	238.50	3.5	6,828	0.05%
2023/08/09	3.1	247.00	0	0.00	247.00	3.1	6,830	0.05%
2023/08/08	2.3	245.24	0	0.00	245.00	2.3	6,867	0.03%
2023/08/07	9	252.00	0	0.00	250.50	9	6,877	0.13%
2023/08/04	21	252.93	1.5	252.91	252.50	19.5	6,923	0.28%
2023/08/02	7	253.14	11	254.95	251.50	-4	7,040	-0.06%
2023/08/01	1.5	250.92	1	254.00	249.50	0.5	7,091	0.01%
2023/07/31	2.1	253.01	11	253.55	248.00	-8.9	7,135	-0.13%
2023/07/28	2	251.50	0	0.00	254.50	2	7,229	0.03%
2023/07/27	12.1	250.30	0	0.00	250.00	12.1	7,271	0.17%
2023/07/26	13.1	257.85	1	255.00	254.50	12.1	7,344	0.16%
2023/07/25	1.2	259.38	1	266.00	258.00	0.2	7,480	0.00%
2023/07/24	7	263.50	12	261.58	261.50	-5	7,518	-0.07%
2023/07/21	8.4	259.91	0	0.00	258.00	8.4	7,599	0.11%
2023/07/20	0.1	272.50	7	269.00	267.00	-6.9	7,689	-0.09%
2023/07/19	8.1	269.44	14	271.25	266.50	-5.9	7,723	-0.08%
2023/07/18	13	276.50	17.6	273.71	275.50	-4.6	7,678	-0.06%
2023/07/17	3	263.00	0.5	264.50	262.50	2.5	7,491	0.03%
2023/07/14	12	267.50	23	267.15	266.00	-11	7,540	-0.15%
2023/07/13	5	263.70	20	264.35	264.50	-15	7,468	-0.20%
2023/07/12	18	250.92	3	253.83	254.50	15	7,352	0.20%
2023/07/11	2	245.50	0	0.00	247.00	2	7,336	0.03%
2023/07/10	1.4	246.62	0	0.00	243.50	1.4	7,441	0.02%
2023/07/07	4.3	249.38	0	0.00	246.50	4.3	7,447	0.06%
2023/07/06	4.1	258.88	0	0.00	255.50	4.1	7,352	0.06%
2023/07/05	2	262.76	0	0.00	261.50	2	7,356	0.03%
2023/07/04	1.1	262.24	2	262.75	262.00	-0.9	7,334	-0.01%
2023/07/03	0	0.00	1	265.00	270.00	-1	7,384	-0.01%
2023/06/30	2.3	262.96	0	0.00	264.00	2.3	7,531	0.03%
2023/06/28	7.1	265.31	0	0.00	262.00	7.1	7,679	0.09%
2023/06/27	3.1	268.87	3	269.50	268.50	0.1	7,779	0.00%
2023/06/26	4	275.00	0	0.00	275.00	4	7,818	0.05%
2023/06/21	0	279.00	0	0.00	278.00	0	8,025	0.00%
2023/06/20	3.1	278.06	3	282.33	281.50	0.1	8,127	0.00%
2023/06/19	0.2	278.65	0.3	280.50	278.00	-0.1	8,249	0.00%
2023/06/16	4	278.63	0	0.00	279.50	4	8,322	0.05%
2023/06/15	2	280.75	1.5	282.85	281.00	0.5	8,296	0.01%
2023/06/14	2	294.50	2	294.01	293.50	0	8,249	0.00%
2023/06/13	1	291.00	0.4	290.38	293.00	0.6	8,253	0.01%
2023/06/12	3	284.50	0	0.00	286.00	3	8,243	0.04%
2023/06/08	6.5	281.62	20	284.00	282.00	-13.5	8,401	-0.16%
2023/06/07	3.6	291.83	3	293.50	290.00	0.6	8,463	0.01%
2023/06/06	2	298.75	1	298.00	296.50	1	8,514	0.01%
2023/06/05	2	304.75	1	308.50	305.00	1	8,504	0.01%
2023/06/02	1	303.00	4.1	304.56	308.00	-3.1	8,495	-0.04%
2023/06/01	1	298.50	0	0.00	298.50	1	8,464	0.01%
2023/05/31	2	297.50	4	300.63	303.00	-2	8,667	-0.02%
2023/05/30	2	294.00	3	294.17	294.00	-1	8,725	-0.01%
2023/05/29	7	303.21	7	304.93	302.50	0	8,686	0.00%
2023/05/26	5	305.40	3	307.34	303.00	2	8,597	0.02%
2023/05/25	11	300.82	18.1	302.85	302.50	-7.1	8,464	-0.08%
2023/05/24	1	289.38	2.5	290.40	292.00	-1.5	8,223	-0.02%
2023/05/23	1.5	284.38	1	286.51	289.00	0.5	8,138	0.01%
2023/05/22	3.5	288.63	1	282.50	281.50	2.5	8,079	0.03%
2023/05/19	1.3	289.88	5.1	292.08	293.00	-3.8	7,965	-0.05%
2023/05/18	1	293.00	3.2	289.28	285.50	-2.2	7,929	-0.03%
2023/05/17	3	287.00	3.6	287.74	286.50	-0.6	7,927	-0.01%
2023/05/16	2	287.50	4	290.25	288.50	-2	7,854	-0.03%
2023/05/15	1.3	283.37	1	281.00	281.00	0.3	7,773	0.00%
2023/05/12	2	278.82	5	283.60	287.00	-3	7,789	-0.04%
2023/05/11	2	284.00	1	278.52	278.00	1	7,758	0.01%
2023/05/10	1.3	283.04	2	283.50	282.50	-0.7	7,761	-0.01%
2023/05/09	1	286.00	7	286.43	287.50	-6	7,767	-0.08%
2023/05/08	0	0.00	1.1	282.05	281.00	-1.1	7,773	-0.01%
2023/05/05	0	0.00	2	276.50	277.50	-2	7,758	-0.03%
2023/05/04	2	268.00	4	270.50	272.50	-2	7,857	-0.03%
2023/05/03	3.1	279.84	0.2	273.00	276.00	2.9	7,900	0.04%
2023/05/02	0	0.00	6	279.08	277.50	-6	7,915	-0.08%
2023/04/28	5	275.00	3	276.33	274.50	2	7,942	0.03%
2023/04/27	1	266.00	1	266.50	266.50	0	7,815	0.00%
2023/04/26	4	264.13	6.2	264.65	269.00	-2.2	7,812	-0.03%
2023/04/25	4.2	259.60	11	263.14	258.00	-6.8	7,838	-0.09%
2023/04/24	9	266.22	2	265.50	268.50	7	7,743	0.09%
2023/04/21	11	260.68	4	259.88	260.00	7	7,734	0.09%
2023/04/20	20	259.00	21	255.95	255.00	-1	7,732	-0.01%
2023/04/19	3.1	257.30	0	0.00	254.00	3.1	7,858	0.04%
2023/04/18	0	0.00	1	263.00	263.00	-1	7,907	-0.01%
2023/04/17	0	0.00	1	261.50	264.50	-1	8,079	-0.01%
2023/04/14	0.1	264.50	0	0.00	263.00	0.1	8,253	0.00%
2023/04/13	6	266.91	4.1	269.18	264.00	1.9	8,265	0.02%
2023/04/12	1	273.00	1	274.50	274.50	0	8,201	0.00%
2023/04/11	0	0.00	1	275.50	274.00	-1	8,246	-0.01%
2023/04/10	5.1	274.82	0	0.00	275.50	5.1	8,270	0.06%
2023/04/07	0	0.00	1	274.00	274.00	-1	8,272	-0.01%
2023/04/06	6.2	273.37	0	0.00	274.50	6.2	8,283	0.07%
2023/03/31	1	282.03	2.1	283.12	283.00	-1.1	8,310	-0.01%
2023/03/30	1	279.50	8	280.06	281.00	-7	8,315	-0.08%
2023/03/29	7	273.79	1.5	275.33	272.00	5.5	8,478	0.06%
2023/03/28	13	276.42	1.5	275.00	273.50	11.5	8,836	0.13%
2023/03/27	7	285.21	6	283.42	285.50	1	8,862	0.01%
2023/03/24	13	286.15	14.1	287.82	286.50	-1.1	9,014	-0.01%
2023/03/23	1	276.50	3	276.33	280.50	-2	8,871	-0.02%
2023/03/22	2	277.00	15	274.00	275.50	-13	8,921	-0.15%
2023/03/21	15.6	269.39	1	270.00	269.00	14.6	8,944	0.16%
2023/03/20	0	0.00	2	263.50	262.50	-2	8,933	-0.02%
2023/03/17	0.1	260.50	0	0.00	261.00	0.1	9,094	0.00%
2023/03/16	1	261.00	0	0.00	259.00	1	9,229	0.01%
2023/03/15	0.2	261.50	0	0.00	259.50	0.2	9,580	0.00%
2023/03/14	8	260.63	0	0.00	260.00	8	9,712	0.08%
2023/03/13	2.5	260.68	7.3	261.94	266.00	-4.8	9,889	-0.05%
2023/03/10	1.1	260.09	2	264.75	260.00	-0.9	9,931	-0.01%
2023/03/09	22	266.55	21	268.57	266.50	1	10,174	0.01%
2023/03/08	0	0.00	17	263.00	263.00	-17	10,063	-0.17%
2023/03/07	3.1	258.03	0	0.00	258.50	3.1	10,084	0.03%
2023/03/06	1.5	261.33	5	262.00	261.00	-3.5	10,128	-0.03%
2023/03/03	20.3	261.58	3.6	260.65	259.00	16.7	10,261	0.16%
2023/03/02	0	0.00	2.2	247.37	250.50	-2.2	10,165	-0.02%
2023/03/01	6	236.32	2	241.50	240.50	4	10,116	0.04%
2023/02/24	4.2	237.00	0	0.00	235.00	4.2	10,158	0.04%
2023/02/23	1	241.50	2	242.50	243.00	-1	10,183	-0.01%
2023/02/22	3	241.67	0	0.00	240.00	3	10,408	0.03%
2023/02/21	1	247.00	0	0.00	247.00	1	10,602	0.01%
2023/02/20	0	0.00	1	247.00	244.00	-1	10,845	-0.01%
2023/02/17	2	245.75	2	245.75	245.50	0	11,153	0.00%
2023/02/16	2	247.00	0.1	247.50	247.50	1.9	11,793	0.02%
2023/02/15	3.6	237.98	3	239.33	244.00	0.6	11,900	0.00%
2023/02/14	3	237.17	1	238.50	238.50	2	11,952	0.02%
2023/02/13	1	235.50	1	235.00	233.00	0	12,322	0.00%
2023/02/10	0	239.29	4	237.50	237.00	-4	12,572	-0.03%
2023/02/09	2	244.50	2	243.00	243.00	0	12,694	0.00%
2023/02/06	8.1	241.01	8	241.56	239.00	0.1	13,207	0.00%
2023/02/03	2	255.25	0	0.00	255.00	2	13,161	0.02%
2023/02/02	4	260.38	4	260.62	264.50	0	13,207	0.00%
2023/02/01	1	255.50	1	249.51	255.50	0	13,225	0.00%
2023/01/31	2	244.00	1	244.50	243.00	1	13,197	0.01%
2023/01/30	3	241.67	0	0.00	246.00	3	13,404	0.02%
2023/01/17	0	0.00	2	235.00	234.50	-2	13,495	-0.01%
2023/01/16	0	0.00	1	234.50	233.00	-1	13,839	-0.01%
2023/01/10	2	235.50	6	234.17	236.50	-4	14,660	-0.03%
2023/01/09	5.1	235.19	3	232.33	236.00	2.1	14,843	0.01%
2023/01/06	4	226.00	7	226.71	227.50	-3	14,819	-0.02%
2023/01/05	15	220.40	1	226.00	219.50	14	14,815	0.09%
2023/01/04	5.1	224.00	3	223.00	223.00	2.1	14,728	0.01%
2023/01/03	0	0.00	0.1	230.00	233.00	-0.1	14,662	0.00%
2022/12/30	2	235.50	0	0.00	227.00	2	14,732	0.01%
2022/12/29	13.1	229.82	12	228.17	231.00	1.1	14,768	0.01%
2022/12/28	1	234.50	2	234.75	231.50	-1	14,913	-0.01%
2022/12/27	1	240.51	4	238.00	238.00	-3	15,074	-0.02%
2022/12/26	1	238.00	1	239.00	237.00	0	15,149	0.00%
2022/12/23	1	241.00	1	243.50	242.00	0	15,276	0.00%
2022/12/22	5	239.00	13	239.38	243.00	-8	15,283	-0.05%
2022/12/21	5	236.30	11	237.55	237.00	-6	15,279	-0.04%
2022/12/20	13	246.00	36	243.00	241.50	-23	15,189	-0.15%
2022/12/19	33	259.64	6	257.67	257.00	27	14,930	0.18%
2022/12/16	5	261.10	3	262.33	260.00	2	14,855	0.01%
2022/12/15	1	273.00	0	0.00	274.00	1	14,757	0.01%
2022/12/14	5	272.60	8	273.38	274.00	-3	14,743	-0.02%
2022/12/13	2	282.75	2	270.00	270.00	0	14,790	0.00%
2022/12/12	4	280.88	1	278.50	281.00	3	14,675	0.02%
2022/12/09	10	288.90	3	290.67	281.50	7	14,751	0.05%
2022/12/08	5	285.09	3	285.67	287.00	2	14,641	0.01%
2022/12/07	7	285.86	15	281.48	278.50	-8	14,622	-0.05%
2022/12/06	13	309.20	16	310.25	304.50	-3	14,293	-0.02%
2022/12/05	3	308.33	11	310.00	310.50	-8	14,155	-0.06%
2022/12/02	3	286.00	5	293.80	295.50	-2	13,957	-0.01%
2022/12/01	9	289.17	6	288.42	286.50	3	13,977	0.02%
2022/11/30	9	267.17	32	268.66	269.50	-23	13,656	-0.17%
2022/11/29	1	267.00	8	267.00	267.00	-7	13,768	-0.05%
2022/11/28	5.1	272.20	8	272.50	273.00	-3	13,889	-0.02%
2022/11/25	3	273.83	7	274.64	271.00	-4	14,066	-0.03%
2022/11/24	2	267.25	14	265.25	270.00	-12	13,891	-0.09%
2022/11/23	6	262.92	6	263.42	259.00	0	13,814	0.00%
2022/11/22	1	259.50	0	0.00	262.00	1	13,857	0.01%
2022/11/21	6	260.92	1.1	261.50	261.00	4.9	13,867	0.04%
2022/11/18	29	261.26	21.1	259.75	258.00	7.9	13,855	0.06%
2022/11/17	5	267.80	63	270.65	267.50	-58	13,777	-0.42%
2022/11/16	72	271.72	9	269.78	272.50	63	13,810	0.46%
2022/11/15	6	265.50	49	264.78	270.50	-43	13,909	-0.31%
2022/11/14	85	260.18	61	264.33	263.00	24	13,834	0.17%
2022/11/11	5	256.50	7	256.50	256.50	-2	13,368	-0.02%
2022/11/10	7	232.07	5	232.60	233.50	2	13,309	0.02%
2022/11/09	4.1	228.65	21	229.21	234.50	-16.9	13,340	-0.13%
2022/11/08	4	222.13	3	219.33	219.00	1	13,260	0.01%
2022/11/07	5	216.20	2	216.25	214.50	3	13,156	0.02%
2022/11/04	5	212.10	4	215.13	217.00	1	13,147	0.01%
2022/11/03	2	214.75	2	214.25	217.00	0	12,958	0.00%
2022/11/02	2	216.00	16	215.44	217.50	-14	12,985	-0.11%
2022/11/01	1	209.00	3	210.00	208.50	-2	12,849	-0.02%
2022/10/31	2	213.50	1	212.00	211.50	1	12,874	0.01%
2022/10/28	6	210.67	15	207.93	208.50	-9	12,879	-0.07%
2022/10/27	24	202.60	25	203.56	207.00	-1	12,750	-0.01%
2022/10/26	14	202.11	8	199.94	199.50	6	12,741	0.05%
2022/10/25	7	207.21	6	208.25	207.00	1	12,665	0.01%
2022/10/24	8	207.94	5	207.99	207.50	3	12,654	0.02%
2022/10/21	11	201.55	4	199.00	195.00	7	12,710	0.06%
2022/10/20	8	197.00	6	197.08	199.50	2	12,735	0.02%
2022/10/19	9	204.94	13	207.04	205.00	-4	12,665	-0.03%
2022/10/18	9	198.67	3	196.00	201.00	6	12,497	0.05%
2022/10/17	10	190.95	5	191.50	195.00	5	12,474	0.04%
2022/10/14	0	0.00	4	194.75	195.50	-4	12,509	-0.03%
2022/10/13	18	180.72	9.2	182.48	178.00	8.8	12,619	0.07%
2022/10/12	1	191.50	1	190.00	189.00	0	12,571	0.00%
2022/10/11	2.2	193.64	0	0.00	187.50	2.2	12,616	0.02%
2022/10/07	6	204.09	1	207.50	204.00	5	12,604	0.04%
2022/10/06	1	203.50	0.2	201.50	207.00	0.8	12,628	0.01%
2022/10/05	13	200.27	12	203.08	200.50	1	12,668	0.01%
2022/10/04	11	193.64	11	197.00	198.00	0	12,570	0.00%
2022/10/03	0	0.00	10	185.00	188.50	-10	12,519	-0.08%
2022/09/30	1.1	186.68	1	184.50	189.00	0.1	12,630	0.00%
2022/09/29	6	190.83	14	185.57	186.00	-8	12,684	-0.06%
2022/09/28	2	191.25	11	189.45	187.00	-9	12,715	-0.07%
2022/09/27	11.1	196.75	2	195.50	200.00	9.1	12,759	0.07%
2022/09/26	1	198.50	10.1	198.54	193.00	-9.1	12,737	-0.07%
2022/09/23	8	206.25	9	207.39	205.00	-1	12,722	-0.01%
2022/09/22	12	208.34	11	208.36	207.00	1	12,698	0.01%
2022/09/21	4.2	215.43	4	217.25	216.00	0.2	12,641	0.00%
2022/09/20	15	217.47	12	219.25	220.50	3	12,644	0.02%
2022/09/19	8	222.81	7	223.43	222.00	1	12,513	0.01%
2022/09/16	8	223.06	7	225.42	221.50	1	12,492	0.01%
2022/09/15	2	231.25	3	231.83	228.00	-1	12,403	-0.01%
2022/09/14	9.1	228.91	2	230.25	229.50	7.1	12,408	0.06%
2022/09/13	10	242.40	0	0.00	240.00	10	12,285	0.08%
2022/09/12	0.1	249.50	0	0.00	246.50	0.1	12,262	0.00%
2022/09/08	20.1	244.19	15	241.83	242.00	5.1	12,336	0.04%
2022/09/07	8	242.94	4	238.25	242.00	4	12,397	0.03%
2022/09/06	10	252.85	4	253.25	250.50	6	12,319	0.05%
2022/09/05	11.1	249.73	21	250.74	247.50	-9.9	12,305	-0.08%
2022/09/02	17	246.03	7	250.07	243.00	10	12,206	0.08%
2022/09/01	15	252.00	11	250.45	244.50	4	12,032	0.03%
2022/08/31	1	268.50	2	266.75	270.50	-1	11,794	-0.01%
2022/08/30	5	266.50	4	268.13	267.50	1	11,767	0.01%
2022/08/29	12.2	261.56	8	261.00	266.50	4.2	11,715	0.04%
2022/08/26	7	281.29	6	281.17	278.00	1	11,605	0.01%
2022/08/25	3	275.17	8	274.63	276.00	-5	11,562	-0.04%
2022/08/24	7	270.86	5	271.00	270.00	2	11,603	0.02%
2022/08/23	10	279.45	14	276.93	274.00	-4	11,453	-0.03%
2022/08/22	18	298.56	16.1	295.56	288.00	1.9	11,245	0.02%
2022/08/19	26	290.04	26.2	292.89	295.00	-0.2	10,925	0.00%
2022/08/18	7	272.50	10	277.90	281.50	-3	10,763	-0.03%
2022/08/17	8.1	279.19	8	278.56	278.00	0.1	10,705	0.00%
2022/08/16	9	279.50	4.3	279.07	277.00	4.7	10,591	0.04%
2022/08/15	3	279.00	8	279.13	282.00	-5	10,432	-0.05%
2022/08/12	0	0.00	3	257.83	261.50	-3	10,094	-0.03%
2022/08/11	6	254.58	8	255.63	254.00	-2	9,930	-0.02%
2022/08/10	4	248.00	0	0.00	245.50	4	9,778	0.04%
2022/08/09	15.3	249.33	17	249.76	249.00	-1.7	9,654	-0.02%
2022/08/08	3	241.83	2	245.00	246.50	1	9,525	0.01%
2022/08/05	1	244.50	5.1	244.89	244.00	-4.1	9,468	-0.04%
2022/08/04	13	236.19	10	235.05	234.50	3	9,353	0.03%
2022/08/03	3	235.17	2	236.00	234.00	1	9,176	0.01%
2022/08/02	13.1	233.44	10	235.20	238.00	3.1	9,128	0.03%
2022/08/01	2	242.00	3	237.50	243.50	-1	8,992	-0.01%
2022/07/29	26	240.77	26	243.48	240.50	0	8,840	0.00%
2022/07/28	12	248.75	10	244.25	238.50	2	8,673	0.02%
2022/07/27	13	258.50	16	258.34	263.50	-3	8,248	-0.04%
2022/07/26	13	260.50	8	260.13	254.50	5	7,993	0.06%
2022/07/25	9	278.99	18	275.97	272.00	-9	7,811	-0.12%
2022/07/22	18	284.11	8	279.94	278.50	10	7,679	0.13%
2022/07/21	24	276.19	13	279.35	282.00	11	7,498	0.15%
2022/07/20	24	263.25	17	267.12	266.50	7	7,230	0.10%
2022/07/19	8	257.50	4	253.00	253.00	4	7,063	0.06%
2022/07/18	8	256.38	6	261.00	259.00	2	7,012	0.03%
2022/07/15	5	248.10	7	251.86	253.50	-2	6,872	-0.03%
2022/07/14	5.1	246.50	22	242.68	247.00	-17	6,744	-0.25%
2022/07/13	7	249.64	1	249.50	242.00	6	6,583	0.09%
2022/07/12	5	239.90	3	240.33	238.50	2	6,465	0.03%
2022/07/11	7	254.14	3	250.00	248.50	4	6,373	0.06%
2022/07/08	6	258.33	6	259.83	262.00	0	6,216	0.00%
2022/07/07	2	251.44	6	250.75	251.50	-4	5,992	-0.07%
2022/07/06	1	247.50	1	249.50	243.00	0	5,833	0.00%
2022/07/05	11	244.50	13	241.85	247.00	-2	5,761	-0.03%
2022/07/04	1	251.49	2	255.25	244.00	-1	5,570	-0.02%
2022/07/01	3	247.33	5	252.60	244.00	-2	5,428	-0.04%
2022/06/30	1	265.00	12	268.29	260.50	-11	5,294	-0.21%
2022/06/29	14.2	278.17	1	275.50	273.50	13.2	5,213	0.25%
2022/06/28	1	310.50	34	290.87	289.50	-33	5,134	-0.64%
2022/06/27	2	300.50	1	300.00	312.50	1	5,099	0.02%
2022/06/24	10.1	288.81	10	284.00	284.50	0.1	5,038	0.00%
2022/06/23	10	290.95	11	287.45	286.50	-1	4,981	-0.02%
2022/06/22	2.1	294.90	20	294.15	294.00	-17.9	4,931	-0.36%
2022/06/21	3	313.33	1	305.50	314.00	2	4,846	0.04%
2022/06/20	1	316.50	0	0.00	299.00	1	4,812	0.02%
2022/06/17	4	319.00	2	315.25	316.00	2	4,736	0.04%
2022/06/16	13	326.65	22	323.82	316.00	-9	4,613	-0.20%
2022/06/15	19	334.13	16	329.53	329.50	3	4,489	0.07%
2022/06/14	7.1	339.77	8	344.63	343.00	-0.9	4,421	-0.02%
2022/06/13	8	346.25	16	344.56	345.00	-8	4,377	-0.18%
2022/06/10	8	361.31	7	363.93	365.00	1	4,379	0.02%
2022/06/09	1	371.00	1	374.00	372.00	0	4,350	0.00%
2022/06/08	1	368.00	3	371.17	365.00	-2	4,333	-0.05%
2022/06/07	9	365.00	6	366.83	367.50	3	4,335	0.07%
2022/06/06	2	375.50	2	377.75	373.00	0	4,331	0.00%
2022/06/02	11.1	366.03	8	369.81	372.00	3.1	4,373	0.07%
2022/06/01	19.2	376.11	6	371.00	371.00	13.2	4,385	0.30%
2022/05/30	6	390.67	3.1	393.58	395.00	2.9	4,324	0.07%
2022/05/27	1	376.50	1	375.50	376.50	0	4,282	0.00%
2022/05/26	4.1	369.51	13	370.04	368.00	-8.9	4,372	-0.20%
2022/05/25	12.2	372.06	10	373.25	381.00	2.2	4,314	0.05%
2022/05/24	7	386.50	5	396.10	380.00	2	4,219	0.05%
2022/05/23	1	398.00	0	0.00	397.50	1	4,195	0.02%
2022/05/20	1	406.50	0	0.00	401.50	1	4,207	0.02%
2022/05/19	2	400.50	2	403.00	407.50	0	4,241	0.00%
2022/05/18	6	411.92	6	417.17	414.00	0	4,263	0.00%
2022/05/17	0	405.50	2	406.50	407.50	-2	4,259	-0.05%
2022/05/16	2	402.50	6.2	402.65	401.00	-4.2	4,301	-0.10%
2022/05/13	5	392.00	6	394.58	398.00	-1	4,277	-0.02%
2022/05/12	10	385.05	5	386.50	381.00	5	4,265	0.12%
2022/05/11	10	395.30	0	0.00	391.00	10	4,229	0.24%
2022/05/09	0.1	399.32	0	0.00	395.00	0.1	4,273	0.00%
2022/05/06	5	399.40	3	400.00	401.50	2	4,351	0.05%
2022/05/05	12	416.83	11	421.18	418.00	1	4,332	0.02%
2022/05/03	7	398.71	5	400.50	399.50	2	4,350	0.05%
2022/04/29	1	400.00	3	404.50	404.00	-2	4,417	-0.05%
2022/04/28	2	396.75	0	0.00	395.00	2	4,424	0.05%
2022/04/27	8	391.37	5	397.80	409.00	3	4,415	0.07%
2022/04/26	1.1	406.00	2	407.25	406.00	-0.9	4,382	-0.02%
2022/04/25	8	403.94	2	406.50	406.50	6	4,401	0.14%
2022/04/22	9.1	437.96	7	445.64	434.50	2.1	4,379	0.05%
2022/04/21	6	462.08	6	462.92	462.50	0	4,380	0.00%
2022/04/20	8	457.75	4	458.25	458.50	4	4,406	0.09%
2022/04/19	1	449.50	1	452.50	449.00	0	4,421	0.00%
2022/04/18	2	442.25	1	441.00	440.50	1	4,468	0.02%
2022/04/15	13.1	452.02	2	449.75	441.00	11.1	4,550	0.24%
2022/04/14	2	465.50	6	470.58	467.00	-4	4,539	-0.09%
2022/04/13	6	466.00	9	463.28	466.00	-3	4,553	-0.07%
2022/04/12	9	456.55	8	455.25	454.00	1	4,575	0.02%
2022/04/11	6.8	461.49	2	465.75	455.00	4.8	4,551	0.11%
2022/04/08	1	504.00	1	515.00	498.00	0	4,520	0.00%
2022/04/07	1	509.00	1	518.00	509.00	0	4,488	0.00%
2022/04/06	1	506.00	11	515.00	516.00	-10	4,446	-0.22%
2022/04/01	4	520.00	1	513.00	526.00	3	4,428	0.07%
2022/03/31	1	526.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	0.4	524.00	3.1	534.27	537.00	-2.7	4,433	-0.06%
2022/03/29	3	516.67	3	519.33	522.00	0	4,437	0.00%
2022/03/28	0	0.00	4	511.00	511.00	-4	4,429	-0.09%
2022/03/25	0	0.00	4	517.75	518.00	-4	4,437	-0.09%
2022/03/24	3	508.33	1	513.00	508.00	2	4,422	0.05%
2022/03/23	7	513.43	3	513.00	514.00	4	4,439	0.09%
2022/03/21	0	0.00	2	490.50	488.50	-2	4,483	-0.04%
2022/03/18	8	478.75	5	480.50	480.50	3	4,509	0.07%
2022/03/17	2	487.25	2	492.00	489.50	0	4,508	0.00%
2022/03/16	0	460.67	0	0.00	460.00	0	4,481	0.00%
2022/03/15	9	460.58	6	460.42	458.50	3	4,464	0.07%
2022/03/14	1	478.00	0	0.00	485.00	1	4,419	0.02%
2022/03/11	7	485.43	1	488.00	489.00	6	4,433	0.14%
2022/03/10	1	501.00	3	498.67	498.50	-2	4,467	-0.04%
2022/03/09	4	490.24	8	485.31	486.50	-4	4,471	-0.09%
2022/03/08	19	492.71	9	489.50	475.50	10	4,524	0.22%
2022/03/07	19.1	498.01	4	496.88	494.50	15.1	4,516	0.33%
2022/03/04	0	0.00	8	546.13	547.00	-8	4,550	-0.18%
2022/03/03	22	544.55	5	548.40	535.00	17	4,564	0.37%
2022/03/02	3	536.33	4	543.50	548.00	-1	4,631	-0.02%
2022/03/01	10	539.80	7	552.43	539.00	3	4,670	0.06%
2022/02/25	5	526.00	6	530.17	524.00	-1	4,634	-0.02%
2022/02/24	5	521.00	6	518.50	512.00	-1	4,608	-0.02%
2022/02/23	4	524.50	3	529.00	529.00	1	4,578	0.02%
2022/02/22	8	517.00	7	521.86	521.00	1	4,598	0.02%
2022/02/21	2	535.00	3	538.00	533.00	-1	4,628	-0.02%
2022/02/18	4	528.00	10.2	533.24	536.00	-6.2	4,626	-0.13%
2022/02/17	1	526.00	1	531.00	525.00	0	4,648	0.00%
2022/02/16	5	527.40	10	524.50	528.00	-5	4,739	-0.11%
2022/02/15	6	505.33	1	506.00	502.00	5	4,807	0.10%
2022/02/14	3	496.33	3	497.33	496.00	0	4,926	0.00%
2022/02/11	1	516.00	2	518.50	514.00	-1	5,001	-0.02%
2022/02/10	10	516.50	2	516.00	516.00	8	5,059	0.16%
2022/02/09	10	514.50	9	520.22	526.00	1	5,105	0.02%
2022/02/08	12.2	504.76	14.1	498.11	506.00	-2	5,149	-0.04%
2022/02/07	4	474.38	4	477.25	478.00	0	5,192	0.00%
2022/01/26	20	478.28	2	481.50	472.00	18	5,269	0.34%
2022/01/25	20.1	481.98	2	482.00	477.00	18.1	5,410	0.33%
2022/01/24	18	488.86	9	493.61	496.00	9	5,518	0.16%
2022/01/21	31.2	500.48	0	0.00	490.50	31.2	5,596	0.56%
2022/01/19	1	519.00	1	519.00	519.00	0	5,821	0.00%
2022/01/18	2	544.50	4	540.50	545.00	-2	5,860	-0.03%
2022/01/17	3	526.67	4.1	531.24	528.00	-1.1	5,876	-0.02%
2022/01/14	13	509.38	4	505.50	514.00	9	5,944	0.15%
2022/01/13	4.1	513.95	4	514.50	520.00	0.1	6,018	0.00%
2022/01/12	4.2	517.49	4	508.75	505.00	0.2	6,150	0.00%
2022/01/11	12	511.33	4	514.75	509.00	8	6,285	0.13%
2022/01/10	25	523.28	2	526.00	517.00	23	6,323	0.36%
2022/01/07	2	557.00	3	563.33	558.00	-1	6,329	-0.02%
2022/01/06	5	575.00	0	0.00	573.00	5	6,406	0.08%
2022/01/05	10	586.60	6	591.83	589.00	4	6,501	0.06%
2022/01/04	3	589.00	4	591.75	585.00	-1	6,518	-0.02%
2022/01/03	12	584.08	10	584.40	583.00	2	6,579	0.03%
2021/12/28	2	572.50	1	570.00	572.00	1	6,892	0.01%
2021/12/27	1	575.00	3	575.33	576.00	-2	6,985	-0.03%
2021/12/24	4	575.75	2	573.00	567.00	2	7,055	0.03%
2021/12/23	3	574.67	4	582.50	573.00	-1	7,209	-0.01%
2021/12/22	3	574.67	2	572.00	571.00	1	7,317	0.01%
2021/12/21	0	0.00	2	571.00	577.00	-2	7,389	-0.03%
2021/12/20	1	561.00	3	568.67	565.00	-2	7,459	-0.03%
2021/12/17	9	569.89	5	565.40	565.00	4	7,547	0.05%
2021/12/16	7	576.14	3	572.00	572.00	4	7,602	0.05%
2021/12/15	2	566.50	6	562.67	575.00	-4	7,603	-0.05%
2021/12/14	7	556.57	2	552.50	556.00	5	7,611	0.07%
2021/12/10	8	575.13	7	573.00	572.00	1	7,717	0.01%
2021/12/08	1	592.00	0	0.00	585.00	1	7,744	0.01%
2021/12/07	2	588.50	1	588.00	586.00	1	7,757	0.01%
2021/12/06	9	594.44	6	583.00	581.00	3	7,771	0.04%
2021/12/03	0	0.00	1	592.00	601.00	-1	7,856	-0.01%
2021/12/02	9.1	605.61	4	597.00	590.00	5.1	7,958	0.06%
2021/12/01	6	609.67	4	614.75	608.00	2	8,101	0.02%
2021/11/30	9	610.78	10.1	620.78	626.00	-1.1	8,105	-0.01%
2021/11/29	0	0.00	3	579.33	584.00	-3	8,059	-0.04%
2021/11/26	25	584.36	22	588.18	585.00	3	8,084	0.04%
2021/11/25	8	571.63	10	578.50	579.00	-2	8,020	-0.02%
2021/11/24	27	567.59	20.1	574.25	566.00	6.9	8,127	0.08%
2021/11/23	5	556.60	4	557.25	558.00	1	8,264	0.01%
2021/11/22	5	553.20	8	555.63	561.00	-3	8,299	-0.04%
2021/11/19	16	547.00	6	551.50	548.00	10	8,432	0.12%
2021/11/18	11	549.09	4	549.75	548.00	7	8,499	0.08%
2021/11/17	6	558.50	3	558.00	560.00	3	8,526	0.04%
2021/11/16	1	553.00	2	558.50	561.00	-1	8,574	-0.01%
2021/11/15	7	575.57	14	572.00	562.00	-7	8,567	-0.08%
2021/11/12	10	579.50	11	580.45	574.00	-1	8,598	-0.01%
2021/11/11	13	572.23	21	564.67	576.00	-8	8,569	-0.09%
2021/11/10	1	545.00	13	549.69	555.00	-12	8,532	-0.14%
2021/11/09	10	544.50	17	545.00	542.00	-7	8,549	-0.08%
2021/11/08	13	542.38	10	539.90	536.00	3	8,522	0.04%
2021/11/05	1	544.00	22	551.05	558.00	-21	8,506	-0.25%
2021/11/04	27.1	544.87	31	543.00	535.00	-3.9	8,427	-0.05%
2021/11/03	9	514.89	35.6	520.34	530.00	-26.6	8,376	-0.32%
2021/11/02	29	529.83	47	537.90	526.00	-18	8,331	-0.22%
2021/11/01	12	509.67	23	520.04	514.00	-11	8,267	-0.13%
2021/10/29	5	473.80	54.2	487.71	490.50	-49.2	8,313	-0.59%
2021/10/28	8	468.75	6	470.50	465.50	2	8,216	0.02%
2021/10/27	22	462.02	21	464.45	470.50	1	8,151	0.01%
2021/10/26	7	444.50	3	453.17	440.50	4	7,978	0.05%
2021/10/25	16	443.81	5	443.30	442.00	11	8,045	0.14%
2021/10/22	17	442.18	15	443.23	440.50	2	8,096	0.02%
2021/10/21	21	440.86	5	436.00	430.00	16	8,048	0.20%
2021/10/20	16	448.34	19	450.08	456.50	-3	8,036	-0.04%
2021/10/19	24	448.17	33	449.88	450.50	-9	7,971	-0.11%
2021/10/18	10	411.20	11	417.59	412.00	-1	7,845	-0.01%
2021/10/15	16	415.97	9.1	418.30	413.50	6.9	7,803	0.09%
2021/10/14	8	398.69	8	398.25	392.50	0	7,727	0.00%
2021/10/13	9.1	406.82	6	399.92	393.00	3.1	7,675	0.04%
2021/10/12	7	422.14	3	435.50	418.50	4	7,620	0.05%
2021/10/08	16	429.84	16	434.38	430.00	0	7,639	0.00%
2021/10/07	12	435.96	11.3	431.77	431.00	0.7	7,595	0.01%
2021/10/06	30	415.07	7	414.29	407.00	23	7,534	0.31%
2021/10/05	28	404.41	13	411.54	425.00	15	7,507	0.20%
2021/10/04	9.1	422.36	14	403.00	401.50	-4.9	7,422	-0.07%
2021/10/01	15.1	428.06	8	425.06	423.00	7.1	7,494	0.09%
2021/09/30	34	432.88	30.1	434.20	435.00	3.9	7,545	0.05%
2021/09/29	37.1	432.22	5	419.30	419.00	32.1	7,446	0.43%
2021/09/28	9	446.39	8	451.56	463.00	1	7,375	0.01%
2021/09/27	14	468.75	47	464.44	461.00	-33	7,334	-0.45%
2021/09/24	27	475.50	21	473.19	473.00	6	7,293	0.08%
2021/09/23	3	459.83	15	465.03	469.50	-12	7,221	-0.17%
2021/09/22	10	446.10	6	449.00	443.00	4	7,174	0.06%
2021/09/17	9	450.94	18	456.06	460.00	-9	7,178	-0.13%
2021/09/16	7	454.21	3	457.67	449.00	4	7,207	0.06%
2021/09/15	11	438.59	14	443.93	448.50	-3	7,272	-0.04%
2021/09/14	8	439.63	18	442.72	444.00	-10	7,355	-0.14%
2021/09/13	7	428.79	7	431.36	434.00	0	7,539	0.00%
2021/09/10	3	420.33	20	429.58	433.00	-17	7,642	-0.22%
2021/09/09	6	417.50	12	419.58	420.50	-6	7,689	-0.08%
2021/09/08	25	420.96	17.1	411.84	410.00	7.9	7,719	0.10%
2021/09/07	19	436.68	24	441.23	438.50	-5	7,636	-0.07%
2021/09/06	11	441.23	30.1	447.98	453.50	-19.1	7,514	-0.25%
2021/09/03	4	423.38	14	425.04	427.00	-10	7,378	-0.14%
2021/09/02	20	420.85	24	422.94	413.00	-4	7,455	-0.05%
2021/09/01	14	420.32	16	424.13	426.00	-2	7,564	-0.03%
2021/08/31	13	416.85	11	420.73	421.50	2	7,632	0.03%
2021/08/30	21	417.43	21.1	419.79	420.50	-0.1	7,856	0.00%
2021/08/27	8.1	403.52	36.3	406.62	413.00	-28.2	7,882	-0.36%
2021/08/26	6	380.51	2	385.00	379.50	4	7,929	0.05%
2021/08/25	6	381.08	12	384.83	387.50	-6	7,950	-0.08%
2021/08/24	12	374.12	4	376.00	369.50	8	7,916	0.10%
2021/08/23	2	381.75	1	380.00	387.00	1	8,053	0.01%
2021/08/20	12	371.79	10	366.50	365.00	2	8,070	0.02%
2021/08/19	3	363.50	3	363.00	360.00	0	8,102	0.00%
2021/08/18	7.2	360.76	10	366.10	373.50	-2.8	8,165	-0.03%
2021/08/17	16.1	357.01	4	356.00	352.00	12.1	8,221	0.15%
2021/08/16	7.1	378.38	7	372.50	375.50	0.1	8,285	0.00%
2021/08/13	19	385.32	10	382.60	380.00	9	8,408	0.11%
2021/08/12	5.2	397.85	11	396.82	400.50	-5.8	8,396	-0.07%
2021/08/11	16.1	389.19	11	388.09	385.00	5.1	8,478	0.06%
2021/08/10	5	400.20	5	402.50	401.00	0	8,727	0.00%
2021/08/09	23	414.24	16	415.44	402.50	7	9,021	0.08%
2021/08/06	8	405.50	16	415.38	416.00	-8	9,206	-0.09%
2021/08/05	2	407.50	17.2	412.68	414.50	-15.2	9,399	-0.16%
2021/08/04	19.2	408.08	14	406.43	396.00	5.2	9,662	0.05%
2021/08/03	6	404.58	3	405.00	405.50	3	9,629	0.03%
2021/08/02	8	389.56	1	389.50	389.50	7	9,681	0.07%
2021/07/30	17.1	398.70	10	398.85	397.00	7.1	9,818	0.07%
2021/07/29	7	413.64	10.3	408.71	416.00	-3.3	9,932	-0.03%
2021/07/28	13.1	375.39	19	379.55	383.50	-5.9	9,954	-0.06%
2021/07/27	16	373.49	12	374.21	375.50	4	10,059	0.04%
2021/07/26	22	384.77	6	388.92	385.50	16	10,058	0.16%
2021/07/23	32	407.84	5	398.50	391.50	27	10,051	0.27%
2021/07/22	2	423.50	6	424.75	427.50	-4	10,131	-0.04%
2021/07/21	22	413.80	3	425.50	409.00	19	10,227	0.19%
2021/07/20	12	421.46	9	422.11	418.50	3	10,396	0.03%
2021/07/19	17.1	423.30	1	432.00	420.00	16.1	10,432	0.15%
2021/07/16	6	426.25	17	428.21	436.00	-11	10,488	-0.10%
2021/07/15	37.1	422.00	0	0.00	419.50	37.1	10,505	0.35%
2021/07/14	0	0.00	7	429.79	434.00	-7	10,527	-0.07%
2021/07/13	10.1	428.02	8	428.13	420.00	2.1	10,581	0.02%
2021/07/12	6	423.00	12	430.83	428.00	-6	10,654	-0.06%
2021/07/09	6	419.33	13	422.00	418.00	-7	10,783	-0.06%
2021/07/08	15	425.57	25	424.90	419.00	-10	10,861	-0.09%
2021/07/07	18	425.36	17	430.64	424.50	1	10,779	0.01%
2021/07/06	8	406.25	7	404.64	407.50	1	10,703	0.01%
2021/07/05	17	398.38	6	405.25	406.00	11	10,729	0.10%
2021/07/02	7	388.36	7	391.07	391.50	0	10,733	0.00%
2021/07/01	11.1	381.46	5	381.30	379.00	6.1	10,827	0.06%
2021/06/30	6	386.42	5	386.60	389.50	1	10,896	0.01%
2021/06/29	5	384.80	2	388.50	389.00	3	11,072	0.03%
2021/06/28	9	390.72	4	395.38	387.50	5	11,215	0.04%
2021/06/25	7	392.86	9	398.44	393.00	-2	11,430	-0.02%
2021/06/24	14	402.36	30	403.80	402.50	-16	11,444	-0.14%
2021/06/23	7	393.43	9	397.33	394.00	-2	11,434	-0.02%
2021/06/22	11	377.64	13	383.62	387.00	-2	11,496	-0.02%
2021/06/21	8	365.06	2	371.00	358.50	6	11,504	0.05%
2021/06/18	14	359.07	13	361.19	359.50	1	11,641	0.01%
2021/06/17	1	339.00	2	351.50	354.50	-1	11,625	-0.01%
2021/06/16	13	345.12	1	346.50	340.50	12	11,770	0.10%
2021/06/15	8	348.38	4	347.00	347.00	4	11,979	0.03%
2021/06/11	10	350.50	5.1	349.48	345.50	4.9	12,086	0.04%
2021/06/10	22.1	351.96	13.1	351.88	348.50	8.9	12,066	0.07%
2021/06/09	12	358.54	39	360.44	361.50	-27	12,014	-0.22%
2021/06/08	11	352.86	16	355.47	350.00	-5	12,086	-0.04%
2021/06/07	28	345.81	21	347.40	352.00	7	12,149	0.06%
2021/06/04	20	337.88	23.6	340.38	341.00	-3.6	12,164	-0.03%
2021/06/03	11	332.00	54	331.03	335.50	-43	12,286	-0.35%
2021/06/02	14	323.89	21	323.10	319.50	-7	12,406	-0.06%
2021/06/01	21	329.93	19	329.13	326.00	2	12,809	0.02%
2021/05/31	5	330.50	36	329.33	330.50	-31	12,903	-0.24%
2021/05/28	9	316.78	4	319.13	313.00	5	12,973	0.04%
2021/05/27	11	310.86	10	311.70	318.00	1	13,120	0.01%
2021/05/26	14	321.43	15	322.00	318.00	-1	13,659	-0.01%
2021/05/25	12.1	327.22	13	328.58	323.00	-0.9	13,888	-0.01%
2021/05/24	17	316.82	18	316.03	322.50	-1	14,179	-0.01%
2021/05/21	11	310.77	16	309.75	315.00	-5	14,241	-0.04%
2021/05/20	16	301.34	13	298.08	292.00	3	14,242	0.02%
2021/05/19	15	307.30	13	311.73	303.50	2	14,320	0.01%
2021/05/18	37	312.61	30	314.43	310.00	7	14,420	0.05%
2021/05/17	21	294.76	29	295.14	302.00	-8	14,416	-0.06%
2021/05/14	30	293.78	31	296.84	290.00	-1	14,577	-0.01%
2021/05/13	25	272.68	23	276.34	283.50	2	14,722	0.01%
2021/05/12	29	274.23	26	268.08	268.50	3	14,720	0.02%
2021/05/11	33.2	287.40	17	291.79	279.50	16.2	14,604	0.11%
2021/05/10	22	316.82	2.1	314.60	307.00	20	14,629	0.14%
2021/05/07	9	314.44	7	311.93	318.00	2	14,693	0.01%
2021/05/06	8	299.75	8	302.00	305.00	0	14,811	0.00%
2021/05/05	22	311.97	19	307.87	289.00	3	14,962	0.02%
2021/05/04	18.2	299.89	15	304.97	308.00	3.2	15,155	0.02%
2021/05/03	8.1	302.46	2	306.25	298.50	6.1	15,361	0.04%
2021/04/29	5	318.50	3	318.83	318.50	2	15,576	0.01%
2021/04/28	17	317.76	4	319.13	316.00	13	15,722	0.08%
2021/04/27	7	302.22	3	306.33	307.50	4	15,651	0.03%
2021/04/26	8.1	312.78	1	328.00	305.50	7.1	15,604	0.05%
2021/04/23	0	0.00	1	325.00	324.50	-1	15,471	-0.01%
2021/04/22	7	319.71	6	324.75	315.50	1	15,551	0.01%
2021/04/21	20	319.83	4	323.50	316.00	16	15,609	0.10%
2021/04/20	7	317.93	5	320.70	320.50	2	15,797	0.01%
2021/04/19	6.2	320.95	3	320.00	319.50	3.2	15,976	0.02%
2021/04/16	12	336.00	9	335.94	332.50	3	16,094	0.02%
2021/04/15	16	337.38	9.2	328.07	341.50	6.8	16,156	0.04%
2021/04/14	21	313.55	17	313.59	315.50	4	16,343	0.02%
2021/04/13	2	323.50	2	324.25	320.00	0	16,600	0.00%
2021/04/12	8	327.69	3.1	333.89	323.00	5	17,156	0.03%
2021/04/09	4.2	335.05	3	336.00	334.50	1.2	17,408	0.01%
2021/04/08	3	332.83	7	334.07	332.50	-4	17,517	-0.02%
2021/04/07	7.1	342.00	6	346.50	340.50	1.1	17,676	0.01%
2021/04/06	9	353.44	3	353.67	351.00	6	17,697	0.03%
2021/04/01	7	357.29	6	356.67	351.50	1	17,728	0.01%
2021/03/31	5	351.50	5	351.80	354.00	0	17,659	0.00%
2021/03/30	9	349.39	16.1	345.14	356.00	-7.1	17,607	-0.04%
2021/03/29	7.1	333.29	0	0.00	332.00	7.1	17,594	0.04%
2021/03/26	0	324.00	6	331.08	335.50	-6	17,648	-0.03%
2021/03/25	12	336.04	7	331.08	318.00	5	17,696	0.03%
2021/03/24	5	324.30	15.1	326.23	326.00	-10.1	17,729	-0.06%
2021/03/23	11	319.14	10.2	319.28	305.50	0.8	17,862	0.00%
2021/03/22	5	303.50	9	305.67	306.50	-4	17,897	-0.02%
2021/03/19	6	303.50	3	306.33	307.00	3	18,207	0.02%
2021/03/18	7	311.07	13.1	310.15	312.50	-6.1	18,415	-0.03%
2021/03/17	3	299.33	5.1	296.79	299.00	-2.1	19,046	-0.01%
2021/03/16	2	296.50	1	298.00	293.50	1	19,039	0.01%
2021/03/15	14	296.75	13	294.77	296.00	1	19,156	0.01%
2021/03/12	13	297.46	10.2	298.16	292.00	2.8	19,332	0.01%
2021/03/11	9.2	286.84	15	287.80	293.00	-5.8	19,290	-0.03%
2021/03/10	16	283.87	19.2	281.84	283.50	-3.2	19,312	-0.02%
2021/03/09	12.3	274.66	12.2	276.75	273.50	0	19,378	0.00%
2021/03/08	23.1	297.00	15	293.67	279.50	8.1	19,323	0.04%
2021/03/05	17.1	288.29	23	286.48	295.00	-5.9	19,253	-0.03%
2021/03/04	21.2	280.09	18.2	281.69	278.50	3	19,494	0.02%
2021/03/03	10	282.20	7	278.93	280.50	3	20,089	0.02%
2021/03/02	8.2	300.70	4	301.63	291.00	4.2	20,206	0.02%
2021/02/26	29.1	307.39	27	301.11	299.00	2.1	20,621	0.01%
2021/02/25	12.1	311.71	12	313.54	306.00	0.1	20,571	0.00%
2021/02/24	12.1	304.35	15.2	304.97	295.00	-3.2	20,482	-0.02%
2021/02/23	14	287.11	7	290.36	286.00	7	20,111	0.04%
2021/02/22	17.1	296.36	18	299.11	294.50	-0.9	20,077	0.00%
2021/02/19	6.1	291.44	7	293.63	290.00	-1	20,068	0.00%
2021/02/18	16	288.41	10	289.10	288.00	6	20,471	0.03%
2021/02/17	6	282.75	9	285.11	286.50	-3	20,394	-0.01%
2021/02/05	29	262.43	86.1	261.28	265.00	-57.1	20,323	-0.28%
2021/02/04	82.2	251.29	27.3	248.36	254.00	54.9	20,022	0.27%
2021/02/03	2	252.25	7	244.79	243.50	-5	19,998	-0.03%
2021/02/02	8.1	242.64	11	244.09	246.00	-3	20,266	-0.01%
2021/02/01	3	231.62	3	227.83	233.00	0	20,194	0.00%
2021/01/29	8	234.13	6	236.58	226.00	2	20,282	0.01%
2021/01/28	12.1	236.20	10	239.40	236.00	2.1	20,453	0.01%
2021/01/27	9	246.82	12	246.08	248.00	-3	20,900	-0.01%
2021/01/26	6.1	242.44	10	243.10	238.00	-3.9	20,689	-0.02%
2021/01/25	20	239.70	9	237.83	233.50	11	20,465	0.05%
2021/01/22	4	240.25	8	250.68	253.50	-4	20,285	-0.02%
2021/01/21	8	228.19	11	225.18	230.50	-3	20,632	-0.01%
2021/01/20	5	220.30	4	220.63	216.50	1	20,912	0.00%
2021/01/19	7	223.43	5	220.60	221.00	2	20,942	0.01%
2021/01/18	4	221.50	3	219.00	223.00	1	20,942	0.00%
2021/01/15	8	219.94	11.1	220.58	219.00	-3.1	21,070	-0.01%
2021/01/14	7	223.00	3	221.00	224.00	4	21,183	0.02%
2021/01/13	12	226.54	11.1	222.46	220.00	0.9	21,377	0.00%
2021/01/12	4.1	216.54	6	219.17	222.00	-2	21,255	-0.01%
2021/01/11	9.1	216.87	13.1	217.33	221.00	-4	21,231	-0.02%
2021/01/08	3	215.67	6	213.42	216.00	-3	21,161	-0.01%
2021/01/07	13	211.15	11	213.95	212.50	2	21,266	0.01%
2021/01/06	4.1	210.51	9	210.28	205.50	-4.9	21,103	-0.02%
2021/01/05	21	210.67	13.1	207.95	209.00	7.9	20,767	0.04%
2021/01/04	9	190.72	17.2	190.76	200.00	-8.2	20,315	-0.04%
2020/12/31	9	182.56	13.3	182.27	182.00	-4.3	20,417	-0.02%
2020/12/30	4	176.88	11.1	177.42	178.00	-7.1	20,352	-0.03%
2020/12/29	11	175.32	6	175.08	175.00	5	20,296	0.02%
2020/12/28	4	172.00	6	172.08	173.50	-2	20,363	-0.01%
2020/12/25	15	169.97	6	170.50	168.50	9	20,484	0.04%
2020/12/24	4	174.00	2	173.00	171.50	2	20,704	0.01%
2020/12/23	7	174.14	26	175.21	176.50	-19	21,025	-0.09%
2020/12/22	14	172.86	21	173.19	170.00	-7	21,244	-0.03%
2020/12/21	8	171.19	10	169.85	177.00	-2	21,463	-0.01%
2020/12/18	20	173.73	19.3	172.91	173.00	0.8	21,402	0.00%
2020/12/17	30	177.80	22	179.84	176.50	8	21,487	0.04%
2020/12/16	11.1	177.36	14	179.04	176.50	-2.9	21,308	-0.01%
2020/12/15	11.2	178.57	8	178.06	174.50	3.2	21,169	0.02%
2020/12/14	34	183.40	51	180.67	186.00	-17	21,176	-0.08%
2020/12/11	19	183.79	33	185.18	173.50	-14	21,227	-0.07%
2020/12/10	15	177.23	2	176.00	178.00	13	20,892	0.06%
2020/12/09	13.8	178.05	12	177.25	177.00	1.8	20,964	0.01%
2020/12/08	8	178.06	8	176.56	180.00	0	21,114	0.00%
2020/12/07	7	175.07	8	175.31	172.50	-1	21,181	0.00%
2020/12/04	11	172.55	39	169.58	169.50	-28	21,257	-0.13%
2020/12/03	7.4	170.27	6	171.42	172.00	1.4	21,423	0.01%
2020/12/02	8	178.44	9	177.33	177.50	-1	21,593	0.00%
2020/12/01	22	179.30	6	177.17	175.00	16	21,832	0.07%
2020/11/30	40	180.29	34	178.28	181.00	6	22,146	0.03%
2020/11/27	27	169.67	18	170.36	171.00	9	22,106	0.04%
2020/11/26	4	160.13	22	157.45	165.00	-18	21,958	-0.08%
2020/11/25	36	153.63	30	153.45	150.00	6	21,831	0.03%
2020/11/24	16	147.19	57	148.77	152.50	-41	21,510	-0.19%
2020/11/23	19	141.66	16	140.50	139.00	3	21,122	0.01%
2020/11/20	9	137.11	5	137.40	138.00	4	21,154	0.02%
2020/11/19	14	136.71	6	137.25	136.50	8	21,594	0.04%
2020/11/18	23	141.24	12	140.92	140.50	11	22,024	0.05%
2020/11/17	64	143.63	60	143.43	144.00	4	22,546	0.02%
2020/11/16	9	134.89	20	135.25	134.50	-11	22,619	-0.05%
2020/11/13	6	131.42	18	133.22	133.50	-12	23,023	-0.05%
2020/11/12	6	131.17	6	131.58	133.00	0	23,372	0.00%
2020/11/11	27	131.70	18	132.42	130.00	9	24,230	0.04%
2020/11/10	9	129.17	24.1	129.89	131.00	-15.1	24,580	-0.06%
2020/11/09	8	126.81	6	126.42	125.50	2	24,922	0.01%
2020/11/06	9.1	128.33	6	127.83	126.50	3.1	25,163	0.01%
2020/11/05	3	127.00	9	127.67	127.50	-6	25,319	-0.02%
2020/11/04	26	123.13	152	125.30	125.50	-126	25,317	-0.50%	大賣/鉅額交易
2020/11/03	4	117.75	2	117.25	118.00	2	24,845	0.01%
2020/11/02	53	115.97	3	115.17	116.50	50	25,018	0.20%
2020/10/30	7	114.00	8	114.31	115.50	-1	25,649	0.00%
2020/10/29	67	110.75	70	111.38	114.50	-3	25,690	-0.01%
2020/10/28	46	113.88	45	113.37	111.00	1	25,271	0.00%
2020/10/27	22	119.80	4	118.38	121.00	18	24,968	0.07%
2020/10/23	5	121.10	0	0.00	121.00	5	25,337	0.02%
2020/10/22	4	120.88	1	121.50	121.50	3	25,415	0.01%
2020/10/21	26	129.92	9	125.61	125.50	17	25,266	0.07%
2020/10/20	6	126.92	5	127.20	130.00	1	25,065	0.00%
2020/10/19	1	126.00	3	129.00	126.50	-2	25,132	-0.01%
2020/10/16	4	126.88	7	126.50	124.50	-3	25,702	-0.01%
2020/10/15	2	128.25	4.3	128.58	128.00	-2.3	25,721	-0.01%
2020/10/14	6	127.08	9	127.00	127.50	-3	25,500	-0.01%
2020/10/13	1	123.00	0	0.00	123.00	1	25,389	0.00%
2020/10/12	2	126.25	1	123.50	124.50	1	25,464	0.00%
2020/10/08	10	124.95	8	127.13	127.00	2	25,504	0.01%
2020/10/07	2	120.50	2	121.00	121.50	0	25,230	0.00%
2020/10/06	0	0.00	2	122.00	121.50	-2	25,325	-0.01%
2020/10/05	48	119.34	17	118.82	119.50	31	25,291	0.12%
2020/09/30	0	0.00	1	119.00	118.00	-1	25,190	0.00%
2020/09/29	9	117.22	7	116.57	116.00	2	25,088	0.01%
2020/09/28	3	117.83	3	118.17	120.50	0	24,889	0.00%
2020/09/25	5	117.10	4	115.88	113.00	1	24,582	0.00%
2020/09/24	6	122.58	2	120.25	119.50	4	24,484	0.02%
2020/09/23	0	0.00	1	128.50	128.00	-1	24,310	0.00%
2020/09/22	5	127.10	2	129.50	127.00	3	24,831	0.01%
2020/09/21	3	130.50	0	0.00	130.00	3	24,943	0.01%
2020/09/18	1	134.00	1	134.00	134.50	0	24,915	0.00%
2020/09/17	4	135.00	4	135.13	136.00	0	24,892	0.00%
2020/09/16	9	133.06	72	134.17	133.00	-63	24,713	-0.25%
2020/09/15	11	131.18	14	130.86	129.50	-3	24,499	-0.01%
2020/09/14	7.3	125.52	0	0.00	125.50	7.3	24,093	0.03%
2020/09/11	2	126.00	11	123.91	123.00	-9	24,262	-0.04%
2020/09/10	20	128.10	1	126.50	126.00	19	24,201	0.08%
2020/09/09	104	129.59	3	130.00	132.00	101	24,286	0.42%	大買/鉅額交易
2020/09/08	9	130.22	15	130.07	128.00	-6	24,190	-0.02%
2020/09/07	11	131.55	24	127.92	126.50	-13	24,242	-0.05%
2020/09/04	9	137.39	8	136.88	136.50	1	24,763	0.00%
2020/09/03	15	137.63	17	139.06	138.00	-2	25,002	-0.01%
2020/09/02	25	131.82	20	132.35	131.00	5	24,461	0.02%
2020/09/01	21	122.21	30	128.03	132.50	-9	23,928	-0.04%
2020/08/31	31	123.27	31	123.71	120.50	0	23,549	0.00%
2020/08/28	1	123.50	11	123.14	123.00	-10	23,383	-0.04%
2020/08/27	11	130.95	13	132.12	129.00	-2	23,254	-0.01%
2020/08/26	45	130.07	47	130.78	131.00	-2	23,598	-0.01%
2020/08/25	52	130.05	55	131.94	129.00	-3	23,887	-0.01%
2020/08/24	22	131.68	12	131.21	132.00	10	23,450	0.04%
2020/08/21	42	137.67	41	134.56	140.50	1	23,067	0.00%
2020/08/20	42	135.82	16	136.16	128.00	26	22,561	0.12%
2020/08/19	5	142.80	8	141.69	142.00	-3	22,319	-0.01%
2020/08/18	15	140.53	9	140.39	138.50	6	22,087	0.03%
2020/08/17	28	142.46	28	140.73	138.50	0	22,089	0.00%
2020/08/14	20	137.55	31	139.45	144.00	-11	21,462	-0.05%
2020/08/13	36	132.64	17	131.94	131.00	19	21,254	0.09%
2020/08/12	0	0.00	4	126.88	129.00	-4	21,126	-0.02%
2020/08/11	21	118.38	31	117.42	117.50	-10	20,834	-0.05%
2020/08/10	11	118.45	25	119.60	120.00	-14	20,473	-0.07%
2020/08/07	6	116.50	14	113.93	113.50	-8	20,183	-0.04%
2020/08/06	7	117.21	12	117.79	118.50	-5	20,065	-0.02%
2020/08/05	19	115.34	43	116.19	116.00	-24	19,961	-0.12%
2020/08/04	5	107.40	14	106.25	111.50	-9	19,411	-0.05%
2020/08/03	13	103.27	26	102.65	101.50	-13	19,281	-0.07%
2020/07/31	7	100.43	20	100.58	100.00	-13	19,193	-0.07%
2020/07/30	15	99.15	25	100.40	100.00	-10	19,020	-0.05%
2020/07/29	2	94.55	12	93.78	94.60	-10	18,671	-0.05%
2020/07/28	21	97.00	11	96.73	96.10	10	18,568	0.05%
2020/07/27	5	94.00	16	92.73	94.40	-11	18,413	-0.06%
2020/07/24	7	93.44	3	93.63	92.30	4	18,529	0.02%
2020/07/23	10	96.86	11	96.12	96.00	-1	18,691	-0.01%
2020/07/22	34	94.04	36	94.53	96.50	-2	18,608	-0.01%
2020/07/21	0	0.00	5	86.66	89.80	-5	17,942	-0.03%
2020/07/20	1	80.80	0	0.00	81.70	1	18,263	0.01%
2020/07/17	10	80.44	2	81.80	79.80	8	18,346	0.04%
2020/07/16	9	81.36	1	83.00	81.80	8	18,413	0.04%
2020/07/15	8	81.60	6	81.15	80.50	2	18,412	0.01%
2020/07/14	1	79.20	5	79.50	79.00	-4	18,485	-0.02%
2020/07/13	6	79.95	9	81.84	82.70	-3	18,653	-0.02%
2020/07/10	2	82.30	1	82.40	82.70	1	18,846	0.01%
2020/07/09	8	86.95	3	86.57	86.10	5	19,015	0.03%
2020/07/08	2	87.70	2	88.40	88.10	0	19,258	0.00%
2020/07/07	6	86.25	6	87.30	85.40	0	19,298	0.00%
2020/07/06	19	86.85	2	86.55	86.50	17	19,317	0.09%
2020/07/03	24	84.09	25	83.98	84.30	-1	19,427	-0.01%
2020/07/02	6	80.08	7	80.36	81.90	-1	19,400	-0.01%
2020/07/01	60	79.99	35	80.44	78.40	25	19,314	0.13%
2020/06/30	2	77.65	3	78.10	79.30	-1	18,858	-0.01%
2020/06/29	9	73.00	15	72.39	72.10	-6	18,765	-0.03%
2020/06/24	7	72.00	1	71.60	72.10	6	18,843	0.03%
2020/06/23	10	71.04	2	71.60	70.50	8	19,099	0.04%
2020/06/22	10	71.87	9	71.39	72.50	1	19,195	0.01%
2020/06/19	7	69.33	2	69.00	69.60	5	19,083	0.03%
2020/06/18	24	68.99	12	68.96	69.40	12	19,140	0.06%
2020/06/17	7	67.79	3	67.90	67.80	4	18,947	0.02%
2020/06/16	27	66.96	32	66.92	66.50	-5	18,966	-0.03%
2020/06/15	20	64.52	13	64.92	63.30	7	18,702	0.04%
2020/06/12	5	65.06	21	64.86	65.40	-16	18,726	-0.09%
2020/06/11	32	66.94	25	67.13	65.90	7	18,425	0.04%
2020/06/10	10	63.93	29	64.29	65.30	-19	17,466	-0.11%
2020/06/09	11	59.75	2	59.60	59.40	9	16,885	0.05%
2020/06/08	0	0.00	3	60.00	59.50	-3	16,932	-0.02%
2020/06/05	8	60.18	40	60.73	60.40	-32	16,913	-0.19%
2020/06/04	30	59.50	1	59.40	59.10	29	16,812	0.17%
2020/06/03	25	59.17	27	59.35	59.40	-2	16,950	-0.01%
2020/06/02	47	61.27	30	60.31	59.70	17	16,883	0.10%
2020/06/01	34	59.06	27	58.37	60.30	7	16,561	0.04%
2020/05/29	11	55.19	1	55.20	56.00	10	16,149	0.06%
2020/05/28	3	55.80	0	0.00	55.00	3	16,444	0.02%
2020/05/27	3	56.80	2	56.95	56.00	1	16,532	0.01%
2020/05/26	18	56.47	3	56.47	56.20	15	16,481	0.09%
2020/05/22	40	55.85	69	56.66	54.10	-29	16,085	-0.18%
2020/05/21	18	59.21	21	59.11	58.70	-3	15,936	-0.02%
2020/05/20	31	58.31	7	58.36	57.80	24	16,305	0.15%
2020/05/19	36	59.18	2	58.80	58.50	34	16,013	0.21%
2020/05/18	7	63.30	6	63.00	63.00	1	15,354	0.01%
2020/05/15	0	0.00	2	68.70	69.90	-2	15,233	-0.01%
2020/05/14	2	72.25	1	72.60	70.50	1	15,197	0.01%
2020/05/13	4	73.93	5	72.92	72.80	-1	15,197	-0.01%
2020/05/12	14	73.31	10	73.65	71.80	4	15,159	0.03%
2020/05/11	6	73.98	15	73.90	75.20	-9	15,088	-0.06%
2020/05/07	21	70.76	21	71.39	69.50	0	14,955	0.00%
2020/05/06	1	69.80	0	0.00	69.60	1	14,843	0.01%
2020/05/05	3	71.23	2	69.80	69.80	1	14,850	0.01%
2020/05/04	2	69.55	6	69.13	70.50	-4	14,777	-0.03%
2020/04/30	9	72.58	5	71.20	71.30	4	14,741	0.03%
2020/04/29	10	71.58	9	72.76	72.00	1	14,677	0.01%
2020/04/28	6	69.65	19	69.49	70.50	-13	14,493	-0.09%
2020/04/27	12	67.85	8	67.85	67.60	4	14,229	0.03%
2020/04/24	17	67.04	21	67.29	67.50	-4	14,120	-0.03%
2020/04/23	12	68.33	8	68.05	68.10	4	14,001	0.03%
2020/04/22	5	65.20	0	0.00	65.40	5	13,543	0.04%
2020/04/21	2	64.10	0	0.00	64.60	2	13,417	0.01%
2020/04/20	4	65.65	4	65.83	65.70	0	13,386	0.00%
2020/04/17	14	65.76	22	65.61	64.50	-8	13,446	-0.06%
2020/04/16	16	64.43	11	64.99	65.00	5	13,214	0.04%
2020/04/15	11	64.69	8	63.91	62.10	3	12,910	0.02%
2020/04/14	6	58.77	7	60.56	62.10	-1	12,508	-0.01%
2020/04/13	4	55.10	11	57.06	56.50	-7	12,269	-0.06%
2020/04/10	8	52.93	4	52.88	53.70	4	11,965	0.03%
2020/04/09	9	53.22	38	52.57	52.00	-29	11,825	-0.25%
2020/04/08	84	53.69	85	52.42	53.40	-1	11,714	-0.01%
2020/04/07	12	55.18	13	55.36	53.40	-1	11,489	-0.01%
2020/04/06	19	53.61	6	53.75	54.30	13	11,222	0.12%
2020/04/01	22	52.41	2	53.30	53.80	20	11,126	0.18%
2020/03/31	2	53.75	25	54.52	55.00	-23	10,938	-0.21%
2020/03/30	15	50.89	16	51.70	52.40	-1	10,584	-0.01%
2020/03/27	51	49.78	33	50.10	50.40	18	10,329	0.17%
2020/03/26	21	45.52	30	45.90	47.00	-9	9,955	-0.09%
2020/03/25	4	42.19	6	42.93	43.65	-2	9,663	-0.02%
2020/03/24	15	39.72	17	40.11	39.70	-2	9,510	-0.02%
2020/03/23	14	39.18	0	0.00	38.70	14	9,309	0.15%
2020/03/20	24	44.01	19	44.78	43.00	5	9,177	0.05%
2020/03/19	102	44.24	104	42.91	42.85	-2	8,913	-0.02%	大買/大賣/
2020/03/18	1	46.40	5	47.61	47.60	-4	8,805	-0.05%
2020/03/17	15	43.57	20	43.88	44.70	-5	8,584	-0.06%
2020/03/16	50	46.16	154	44.58	43.70	-104	8,501	-1.22%	大賣/鉅額交易
2020/03/13	21	44.16	2	45.48	46.70	19	8,509	0.22%
2020/03/12	116	51.75	31	51.17	49.00	85	8,368	1.02%	大買/
2020/03/11	67	55.50	69	54.52	54.20	-2	8,281	-0.02%
2020/03/10	34	53.83	34	54.99	56.00	0	8,218	0.00%
2020/03/09	23	56.43	18	56.02	55.00	5	8,085	0.06%
2020/03/06	39	56.16	42	56.87	57.40	-3	7,895	-0.04%
2020/03/05	20	57.65	28	57.92	56.10	-8	7,883	-0.10%
2020/03/04	63	55.54	53	55.83	56.20	10	7,683	0.13%
2020/03/03	123	56.64	146	56.50	55.50	-23	7,573	-0.30%	大買/大賣/
2020/03/02	8	53.56	9	55.29	56.00	-1	7,183	-0.01%
2020/02/27	15	54.39	5	53.72	53.00	10	6,883	0.15%
2020/02/26	11	55.06	6	55.28	55.20	5	6,724	0.07%
2020/02/25	1	56.40	1	55.60	55.30	0	6,595	0.00%
2020/02/24	47	56.60	48	56.50	56.90	-1	6,535	-0.02%
2020/02/21	57	54.24	74	54.69	55.80	-17	6,145	-0.28%
2020/02/20	32	50.62	23	50.72	50.80	9	5,405	0.17%
2020/02/19	17	47.52	17	48.38	48.55	0	5,207	0.00%
2020/02/18	9	46.74	11	47.06	47.10	-2	5,179	-0.04%
2020/02/17	2	47.03	0	0.00	47.00	2	5,213	0.04%
2020/02/14	18	47.69	21	47.69	47.70	-3	5,196	-0.06%
2020/02/13	3	47.83	3	47.53	47.50	0	5,273	0.00%
2020/02/12	5	46.48	4	46.74	47.00	1	5,269	0.02%
2020/02/11	24	43.99	23	44.52	45.05	1	5,299	0.02%
2020/02/10	7	42.21	6	42.75	42.90	1	5,307	0.02%
2020/02/07	0	0.00	5	45.17	44.65	-5	5,235	-0.10%
2020/02/06	7	45.52	2	45.75	46.00	5	5,311	0.09%
2020/02/05	0	0.00	7	44.35	43.80	-7	5,383	-0.13%
2020/02/04	2	44.95	0	0.00	44.50	2	5,538	0.04%
2020/01/16	0	0.00	8	50.10	49.85	-8	6,636	-0.12%
2020/01/14	5	50.10	1	49.40	50.20	4	7,827	0.05%
2020/01/13	1	48.55	2	49.30	50.00	-1	7,701	-0.01%
2020/01/10	5	46.60	2	46.43	46.75	3	7,519	0.04%
2020/01/09	1	45.90	1	45.65	45.40	0	7,519	0.00%
2020/01/08	4	45.44	0	0.00	45.15	4	7,754	0.05%
2020/01/07	1	45.35	1	45.35	45.40	0	7,872	0.00%
2020/01/06	0	0.00	19	45.70	44.55	-19	7,947	-0.24%
2020/01/03	7	47.56	9	46.74	46.65	-2	7,980	-0.03%
2020/01/02	7	47.16	5	47.80	47.90	2	8,196	0.02%
2019/12/31	4	45.90	20	45.65	45.95	-16	8,441	-0.19%
2019/12/30	5	46.19	0	0.00	45.90	5	8,587	0.06%
2019/12/27	2	47.05	0	0.00	47.05	2	8,607	0.02%
2019/12/26	3	47.50	0	0.00	47.20	3	8,661	0.03%
2019/12/23	2	47.65	0	0.00	47.60	2	9,246	0.02%
2019/12/19	10	48.60	1	48.90	48.70	9	9,519	0.09%
2019/12/18	11	49.03	0	0.00	49.20	11	9,811	0.11%
2019/12/17	2	49.45	1	49.85	49.60	1	9,939	0.01%
2019/12/13	3	47.88	0	0.00	47.85	3	10,535	0.03%
2019/12/12	4	48.96	0	0.00	48.40	4	10,989	0.04%
2019/12/11	0	0.00	2	49.08	48.95	-2	11,710	-0.02%
2019/12/10	2	48.60	0	0.00	48.50	2	11,984	0.02%
2019/12/06	0	0.00	1	51.20	50.70	-1	11,936	-0.01%
2019/12/05	2	50.05	2	49.50	49.90	0	11,961	0.00%
2019/12/04	2	49.50	2	49.45	50.40	0	12,065	0.00%
2019/12/03	1	50.00	1	50.10	50.20	0	12,467	0.00%
2019/12/02	0	0.00	5	48.10	48.60	-5	12,507	-0.04%
2019/11/27	1	51.60	0	0.00	51.20	1	12,683	0.01%
2019/11/22	2	51.80	7	50.99	50.90	-5	12,773	-0.04%
2019/11/21	2	51.45	2	50.80	51.40	0	12,883	0.00%
2019/11/20	0	0.00	1	52.80	52.80	-1	12,804	-0.01%
2019/11/19	3	54.43	0	0.00	54.00	3	12,980	0.02%
2019/11/14	2	54.40	1	53.20	53.00	1	13,072	0.01%
2019/11/12	2	54.20	4	54.50	55.00	-2	13,217	-0.02%
2019/11/11	4	53.63	3	54.37	52.70	1	13,274	0.01%
2019/11/07	2	53.40	3	54.10	54.90	-1	13,135	-0.01%
2019/11/06	1	54.80	10	53.92	53.80	-9	13,146	-0.07%
2019/11/05	3	55.37	2	55.25	55.20	1	13,168	0.01%
2019/11/04	1	54.00	3	54.53	54.70	-2	13,186	-0.02%
2019/11/01	8	53.99	10	54.75	54.20	-2	13,132	-0.02%
2019/10/31	1	55.00	1.1	55.67	55.40	-0.1	13,108	0.00%
2019/10/30	4.1	57.03	9	57.11	56.10	-4.9	13,141	-0.04%
2019/10/29	18	57.06	15	57.03	56.50	3	12,960	0.02%
2019/10/25	7	56.89	3	57.27	56.60	4	12,785	0.03%
2019/10/24	8	57.34	7	56.74	57.70	1	12,690	0.01%
2019/10/23	8	55.63	8	56.98	55.30	0	12,416	0.00%
2019/10/22	17	54.58	24.2	54.72	55.90	-7.2	12,379	-0.06%
2019/10/21	1	51.10	0	0.00	50.90	1	11,771	0.01%
2019/10/18	2	50.70	0	0.00	51.30	2	11,965	0.02%
2019/10/17	0	0.00	4	51.45	51.20	-4	12,250	-0.03%
2019/10/16	7.2	52.11	16	51.79	50.90	-8.9	12,597	-0.07%
2019/10/15	3	51.70	10	51.81	51.90	-7	12,432	-0.06%
2019/10/14	0	0.00	9	51.23	51.00	-9	12,356	-0.07%
2019/10/09	3	49.23	4	49.25	49.00	-1	12,257	-0.01%
2019/10/08	19	49.65	5	49.82	49.00	14	12,218	0.11%
2019/10/07	14	52.39	4	52.05	52.00	10	12,094	0.08%
2019/10/04	1	50.00	31	50.41	50.40	-30	11,927	-0.25%
2019/10/03	1	50.40	0	0.00	50.40	1	11,969	0.01%
2019/10/02	2	49.40	4	49.58	50.20	-2	11,948	-0.02%
2019/10/01	1	49.20	0	0.00	49.35	1	11,880	0.01%
2019/09/27	3	49.37	3	50.13	50.60	0	11,792	0.00%
2019/09/26	4	50.78	2	50.70	50.00	2	11,732	0.02%
2019/09/25	8	49.35	0	0.00	49.80	8	11,662	0.07%
2019/09/24	22	50.37	3	50.40	50.20	19	11,747	0.16%
2019/09/23	10	51.15	3	50.70	50.50	7	11,671	0.06%
2019/09/20	2	48.80	2	49.03	49.55	0	11,584	0.00%
2019/09/19	4	50.44	5	49.88	49.90	-1	11,494	-0.01%
2019/09/18	2	48.95	4	49.33	49.85	-2	11,286	-0.02%
2019/09/17	6	47.92	4	47.41	48.80	2	10,971	0.02%
2019/09/16	4	45.93	8	46.94	47.30	-4	10,652	-0.04%
2019/09/12	2	43.15	2	42.78	43.80	0	10,271	0.00%
2019/09/11	4	41.35	0	0.00	41.35	4	10,460	0.04%
2019/09/10	6	41.55	0	0.00	41.55	6	10,575	0.06%
2019/09/09	34	41.37	0	0.00	41.05	34	10,795	0.31%
2019/09/06	2	42.10	7	42.01	42.10	-5	10,828	-0.05%
2019/09/05	30	42.88	31	42.79	42.80	-1	10,905	-0.01%
2019/09/04	4	41.50	19	41.89	42.00	-15	11,021	-0.14%
2019/09/03	10	40.80	2	42.60	40.75	8	11,207	0.07%
2019/08/30	1	40.95	1	40.75	40.30	0	11,103	0.00%
2019/08/28	2	39.20	2	39.20	39.00	0	11,226	0.00%
2019/08/26	2	39.10	2	39.00	39.00	0	11,364	0.00%
2019/08/23	8	42.28	3	41.70	41.70	5	11,441	0.04%
2019/08/22	3	42.37	3	42.10	42.10	0	11,611	0.00%
2019/08/21	2	41.95	0	0.00	41.65	2	11,657	0.02%
2019/08/20	1	41.50	42	42.04	41.30	-41	11,863	-0.35%
2019/08/19	20	41.70	0	0.00	41.45	20	12,021	0.17%
2019/08/16	2	41.40	0	0.00	41.60	2	12,307	0.02%
2019/08/15	6	41.26	4	41.43	41.85	2	12,377	0.02%
2019/08/14	28	41.87	3	40.93	41.10	25	12,382	0.20%
2019/08/12	2	40.55	2	40.20	40.55	0	12,470	0.00%
2019/08/08	4	39.48	8	39.33	39.80	-4	12,449	-0.03%
2019/08/07	0	0.00	12	38.20	38.20	-12	12,443	-0.10%
2019/08/06	1	38.75	1	37.50	39.75	0	12,402	0.00%
2019/08/05	2	38.50	0	0.00	38.25	2	12,331	0.02%
2019/08/02	2	39.10	0	0.00	40.00	2	12,357	0.02%
2019/08/01	0	0.00	7	41.21	40.85	-7	12,300	-0.06%
2019/07/31	1	42.20	0	0.00	42.50	1	12,306	0.01%
2019/07/30	1	41.70	4	42.61	42.00	-3	12,355	-0.02%
2019/07/25	0	0.00	14	44.31	44.40	-14	12,142	-0.12%
2019/07/24	15	43.76	21	43.60	45.00	-6	12,018	-0.05%
2019/07/23	22	42.28	22	41.59	41.75	0	11,824	0.00%
2019/07/22	21	41.53	5	41.43	41.70	16	11,745	0.14%
2019/07/19	7	40.99	7	40.94	41.00	0	11,591	0.00%
2019/07/18	9	40.32	23	40.50	39.80	-14	11,394	-0.12%
2019/07/16	4	39.74	7	40.18	39.65	-3	11,312	-0.03%
2019/07/15	0	0.00	40	39.12	39.50	-40	11,537	-0.35%
2019/07/12	3	39.58	40	39.13	39.60	-37	11,601	-0.32%
2019/07/11	5	39.81	8	39.48	39.70	-3	11,686	-0.03%
2019/07/10	3	38.50	3	38.25	38.65	0	11,659	0.00%
2019/07/09	10	37.81	0	0.00	37.60	10	11,532	0.09%
2019/07/08	7	40.21	2	41.18	40.40	5	11,434	0.04%
2019/07/04	1	42.25	1	42.65	41.55	0	11,545	0.00%
2019/07/03	7	42.57	26	41.71	41.65	-19	11,665	-0.16%
2019/07/02	115	43.39	13	43.90	43.15	102	11,684	0.87%	大買/鉅額交易
2019/07/01	10	43.00	15	42.64	43.25	-5	11,679	-0.04%
2019/06/28	2	39.80	24	39.35	39.35	-22	11,664	-0.19%
2019/06/27	12	39.74	10	39.59	39.55	2	11,856	0.02%
2019/06/26	26	37.98	23	38.30	38.75	3	11,962	0.03%
2019/06/25	1	38.20	2	38.80	38.50	-1	12,158	-0.01%
2019/06/24	16	38.24	20	38.60	39.10	-4	12,282	-0.03%
2019/06/21	33	38.92	11	39.09	38.20	22	12,487	0.18%
2019/06/20	47	38.83	48	39.23	38.70	-1	12,545	-0.01%
2019/06/19	37	38.41	53	38.68	39.35	-16	12,462	-0.13%
2019/06/18	8	35.75	4	37.03	36.15	4	12,064	0.03%
2019/06/17	9	37.11	10	37.52	36.95	-1	12,255	-0.01%
2019/06/14	7	36.66	6	37.07	36.50	1	12,161	0.01%
2019/06/13	13	37.83	10	37.12	37.35	3	12,247	0.02%
2019/06/12	50	37.67	38	37.66	37.75	12	12,018	0.10%
2019/06/11	2	36.40	1	36.60	37.50	1	11,473	0.01%
2019/06/10	11	33.28	47	33.33	34.10	-36	11,177	-0.32%
2019/06/06	42	31.70	0	0.00	31.55	42	11,061	0.38%
2019/06/05	4	33.33	43	33.24	32.65	-39	10,990	-0.35%
2019/06/04	1	32.60	0	0.00	32.55	1	10,954	0.01%
2019/06/03	0	0.00	1	31.75	32.05	-1	10,845	-0.01%
2019/05/31	5	32.34	7	32.93	32.70	-2	10,794	-0.02%
2019/05/30	43	31.55	12	32.00	32.00	31	10,711	0.29%
2019/05/29	53	30.81	53	30.84	31.55	0	10,536	0.00%
2019/05/28	43	30.64	33	30.85	30.35	10	10,470	0.10%
2019/05/27	24	30.18	19	30.34	29.80	5	10,423	0.05%
2019/05/24	10	32.15	10	31.73	31.25	0	10,197	0.00%
2019/05/23	18	33.30	18	33.24	32.75	0	9,939	0.00%
2019/05/20	3	37.97	0	0.00	38.15	3	9,561	0.03%
2019/05/17	13	42.43	9	40.81	40.60	4	9,478	0.04%
2019/05/16	7	45.89	7	45.25	45.00	0	9,380	0.00%
2019/05/15	30	46.97	30	45.07	46.80	0	9,431	0.00%
2019/05/14	5	43.47	5	43.90	43.50	0	9,402	0.00%
2019/05/13	1	44.35	1	45.00	45.00	0	9,449	0.00%
2019/05/10	8	45.48	10	46.42	45.30	-2	9,480	-0.02%
2019/05/09	16	46.79	15	46.30	46.10	1	9,432	0.01%
2019/05/08	10	46.57	8	47.25	48.70	2	9,379	0.02%
2019/05/07	4	45.90	3	46.33	47.50	1	9,300	0.01%
2019/05/06	2	44.00	7	44.20	43.80	-5	9,223	-0.05%
2019/05/03	1	46.90	1	46.55	46.90	0	9,220	0.00%
2019/04/29	14	46.10	18	45.65	45.40	-4	9,332	-0.04%
2019/04/26	2	50.60	10	48.70	48.70	-8	9,300	-0.09%
2019/04/25	1	51.00	11	51.51	51.60	-10	9,427	-0.11%
2019/04/24	4	50.63	4	50.48	51.00	0	9,414	0.00%
2019/04/23	11	52.01	21	51.98	50.60	-10	9,360	-0.11%
2019/04/22	20	53.78	10	54.37	53.80	10	9,309	0.11%
2019/04/19	16	50.67	42	50.62	52.00	-26	9,170	-0.28%
2019/04/18	28	48.92	8	49.01	48.15	20	8,936	0.22%
2019/04/17	10	48.48	6	48.54	48.55	4	8,983	0.04%
2019/04/16	4	48.76	6	48.66	48.00	-2	8,901	-0.02%
2019/04/15	1	47.35	1	47.15	47.05	0	8,857	0.00%
2019/04/12	12	46.46	14	46.38	46.35	-2	8,939	-0.02%
2019/04/11	8	47.25	8	47.75	46.90	0	8,970	0.00%
2019/04/10	6	47.23	6	47.63	47.95	0	8,944	0.00%
2019/04/09	32	49.36	41	47.46	46.55	-9	8,890	-0.10%
2019/04/08	9	49.91	7	50.23	51.10	2	8,932	0.02%
2019/04/03	23	48.18	23	48.69	49.20	0	8,974	0.00%
2019/04/02	26	47.33	97	47.88	48.30	-71	9,024	-0.79%
2019/04/01	11	45.87	10	46.19	45.00	1	8,933	0.01%
2019/03/29	16	45.07	23	45.80	46.60	-7	8,711	-0.08%
2019/03/28	3	44.63	30	45.53	45.80	-27	8,632	-0.31%
2019/03/27	4	42.66	23	43.42	44.00	-19	8,607	-0.22%
2019/03/26	2	43.80	32	41.63	41.50	-30	8,614	-0.35%
2019/03/25	2	42.35	2	42.88	43.35	0	8,492	0.00%
2019/03/22	24	43.58	65	43.96	44.20	-41	8,623	-0.48%
2019/03/21	1	42.70	6	42.64	42.15	-5	8,721	-0.06%
2019/03/20	7	41.54	31	41.23	42.00	-24	8,977	-0.27%
2019/03/19	8	39.59	33	39.82	39.90	-25	9,202	-0.27%
2019/03/18	34	37.96	64	38.03	39.30	-30	9,650	-0.31%
2019/03/15	1	37.45	16	37.43	37.25	-15	10,059	-0.15%
2019/03/14	0	0.00	11	36.89	36.90	-11	10,311	-0.11%
2019/03/13	6	36.35	0	0.00	36.30	6	10,443	0.06%
2019/03/12	1	36.80	2	36.73	36.30	-1	10,691	-0.01%
2019/03/11	2	36.53	3	36.90	36.70	-1	11,032	-0.01%
2019/03/08	58	36.81	7	36.41	36.30	51	11,377	0.45%
2019/03/07	3	38.07	3	38.05	37.80	0	11,509	0.00%
2019/03/06	2	38.08	1	38.15	37.80	1	11,975	0.01%
2019/03/04	7	38.03	3	38.00	38.70	4	12,150	0.03%
2019/02/27	1	37.75	1	38.90	37.75	0	12,186	0.00%
2019/02/26	14	37.17	22	37.88	38.50	-8	12,076	-0.07%
2019/02/25	3	36.67	3	36.97	36.80	0	11,876	0.00%
2019/02/22	2	36.15	1	36.10	36.05	1	11,864	0.01%
2019/02/21	51	37.56	86	37.05	36.85	-35	11,862	-0.30%
2019/02/20	2	38.33	0	0.00	37.90	2	11,865	0.02%
2019/02/19	11	37.89	47	37.68	38.30	-36	11,809	-0.30%
2019/02/18	6	37.60	4	38.73	37.50	2	11,865	0.02%
2019/02/15	4	38.03	0	0.00	37.60	4	12,073	0.03%
2019/02/14	17	38.58	3	38.30	38.15	14	12,184	0.11%
2019/02/13	2	38.33	0	0.00	38.10	2	12,103	0.02%
2019/02/12	14	38.04	22	38.80	39.00	-8	12,034	-0.07%
2019/02/11	2	37.25	73	37.24	37.25	-71	12,048	-0.59%
2019/01/30	24	36.30	2	36.90	35.95	22	12,073	0.18%
2019/01/29	50	36.48	33	36.69	36.70	17	12,067	0.14%
2019/01/28	3	36.70	11	36.25	36.20	-8	12,095	-0.07%
2019/01/25	1	35.85	1	36.05	36.00	0	12,041	0.00%
2019/01/24	1	36.20	1	36.45	36.00	0	12,023	0.00%
2019/01/23	5	35.41	12	35.29	35.65	-7	11,935	-0.06%
2019/01/22	4	34.85	3	36.20	35.20	1	11,962	0.01%
2019/01/21	3	36.93	2	35.95	36.25	1	11,870	0.01%
2019/01/18	6	36.38	4	36.21	36.75	2	11,812	0.02%
2019/01/17	12	35.67	7	35.69	35.55	5	11,648	0.04%
2019/01/16	2	34.40	2	34.60	34.65	0	11,481	0.00%
2019/01/14	5	33.36	8	33.68	34.30	-3	11,431	-0.03%
2019/01/11	9	33.58	45	33.53	33.25	-36	11,357	-0.32%
2019/01/10	3	33.62	4	33.91	34.45	-1	11,243	-0.01%
2019/01/09	9	34.56	47	34.11	33.50	-38	11,212	-0.34%
2019/01/08	1	34.75	1	35.00	35.20	0	11,047	0.00%
2019/01/07	4	34.91	4	34.68	34.70	0	10,995	0.00%
2019/01/04	1	34.05	1	34.30	33.50	0	10,953	0.00%
2019/01/03	6	34.97	8	34.64	34.70	-2	10,943	-0.02%
2019/01/02	2	34.18	1	34.70	34.10	1	10,824	0.01%
2018/12/28	1	33.60	1	33.80	33.80	0	10,841	0.00%
2018/12/27	14	34.68	15	34.14	33.65	-1	10,850	-0.01%
2018/12/26	8	35.01	8	33.10	32.80	0	10,677	0.00%
2018/12/25	29	35.85	18	35.37	35.15	11	10,571	0.10%
2018/12/24	83	36.45	6	36.77	37.45	77	10,361	0.74%
2018/12/22	4	36.08	4	36.05	35.75	0	10,235	0.00%
2018/12/21	3	34.70	3	35.50	36.30	0	10,278	0.00%
2018/12/19	51	35.00	1	35.55	35.10	50	9,975	0.50%
2018/12/18	47	36.51	5	36.05	36.30	42	9,811	0.43%
2018/12/17	72	37.31	2	36.25	37.35	70	9,706	0.72%
2018/12/14	5	36.72	5	36.95	37.20	0	9,423	0.00%
2018/12/13	23	38.04	3	38.05	37.75	20	9,117	0.22%
2018/12/12	54	40.59	7	39.81	39.65	47	8,849	0.53%
2018/12/11	1	37.90	2	38.68	40.00	-1	8,632	-0.01%
2018/12/10	10	36.35	9	36.74	36.40	1	8,376	0.01%
2018/12/07	1	33.20	321	33.87	35.75	-320	8,035	-3.98%	大賣/鉅額交易
2018/12/06	31	33.63	35	34.23	32.50	-4	7,826	-0.05%
2018/12/05	0	0.00	1	35.30	34.50	-1	7,775	-0.01%
2018/12/04	4	34.26	9	33.79	34.15	-5	7,604	-0.07%
2018/12/03	5	32.70	4	33.13	33.45	1	7,323	0.01%
2018/11/30	355	30.61	31	30.73	30.45	324	7,115	4.55%	大買/鉅額交易
2018/11/29	4	30.73	1	32.40	30.00	3	7,093	0.04%
2018/11/28	0	0.00	3	30.90	31.15	-3	6,655	-0.05%
2018/11/27	0	0.00	5	30.40	30.20	-5	6,545	-0.08%
2018/11/26	8	31.49	0	0.00	30.00	8	6,477	0.12%
2018/11/23	1	30.50	1	29.80	29.80	0	6,370	0.00%
2018/11/22	1	30.35	1	30.60	29.80	0	6,320	0.00%
2018/11/21	5	29.70	0	0.00	30.15	5	6,279	0.08%
2018/11/20	1	30.40	1	30.15	30.15	0	6,230	0.00%
2018/11/19	0	0.00	50	30.50	31.00	-50	6,184	-0.81%
2018/11/15	2	33.25	1	32.95	32.60	1	6,026	0.02%
2018/11/14	0	0.00	6	33.11	32.90	-6	5,900	-0.10%
2018/11/12	1	29.50	17	30.11	29.55	-16	5,464	-0.29%
2018/11/09	10	28.80	0	0.00	29.30	10	5,449	0.18%
2018/11/08	1	29.80	1	29.50	29.70	0	5,481	0.00%
2018/11/07	2	29.60	0	0.00	29.60	2	5,363	0.04%
2018/11/06	1	28.05	1	27.45	26.95	0	5,306	0.00%
2018/11/05	0	0.00	4	27.30	28.05	-4	5,299	-0.08%
2018/11/02	1	25.75	0	0.00	25.90	1	5,270	0.02%
2018/11/01	1	25.30	1	25.30	25.20	0	5,330	0.00%
2018/10/29	0	0.00	2	25.45	25.25	-2	5,216	-0.04%
2018/10/26	0	0.00	1	25.30	25.70	-1	5,200	-0.02%
2018/10/23	1	25.50	1	25.75	26.00	0	5,012	0.00%
2018/10/16	1	24.45	1	24.50	24.75	0	4,770	0.00%
2018/10/15	6	24.05	0	0.00	23.90	6	4,732	0.13%
2018/10/11	0	0.00	1	24.00	23.95	-1	4,645	-0.02%
2018/10/08	3	27.05	0	0.00	26.80	3	4,491	0.07%
2018/10/03	6	31.05	2	30.65	30.85	4	4,247	0.09%
2018/10/02	1	29.85	0	0.00	30.00	1	4,113	0.02%
2018/10/01	12	30.10	0	0.00	30.10	12	4,069	0.29%
2018/09/27	0	0.00	4	29.60	29.40	-4	3,937	-0.10%
2018/09/26	1	30.05	0	0.00	29.90	1	3,854	0.03%
2018/09/18	5	33.15	0	0.00	33.00	5	3,551	0.14%
2018/09/17	4	34.40	4	34.40	34.30	0	3,421	0.00%
2018/09/14	1	33.40	11.8	33.98	34.00	-10.8	3,060	-0.35%
2018/09/13	16	33.33	12	33.64	32.60	4	2,683	0.15%
2018/09/11	5	31.85	0	0.00	31.30	5	2,317	0.22%
2018/09/07	1	31.10	1	30.45	30.80	0	2,110	0.00%
2018/09/06	0	0.00	4	32.20	31.00	-4	2,012	-0.20%
2018/09/05	9	31.14	0	0.00	32.50	9	1,849	0.49%
2018/09/04	5	30.00	0	0.00	30.00	5	1,631	0.31%
2018/09/03	0	0.00	1	28.75	28.60	-1	1,556	-0.06%
2018/08/30	0	0.00	1	28.70	28.80	-1	1,455	-0.07%
2018/08/28	1	29.65	0	0.00	29.30	1	1,470	0.07%
2018/08/27	0	0.00	7	29.64	29.60	-7	1,512	-0.46%
2018/08/24	1	28.90	0	0.00	29.45	1	1,508	0.07%
2018/08/23	40	28.50	0	0.00	29.65	40	1,495	2.68%
2018/08/21	5	28.20	0	0.00	28.15	5	1,472	0.34%
2018/08/20	0	0.00	1	27.90	27.90	-1	1,467	-0.07%
2018/08/15	2	29.50	0	0.00	30.20	2	1,407	0.14%
2018/08/14	1	29.65	0	0.00	29.80	1	1,355	0.07%
2018/08/13	1	29.60	1	28.25	29.40	0	1,316	0.00%
2018/08/07	0	0.00	1	27.25	27.45	-1	1,091	-0.09%
2018/08/06	1	27.05	0	0.00	26.90	1	1,111	0.09%
2018/08/01	0	0.00	3	27.40	27.10	-3	1,144	-0.26%
2018/07/20	1	26.30	1	26.40	26.55	0	1,200	0.00%
2018/07/18	3	26.45	0	0.00	26.85	3	1,253	0.24%
2018/07/13	0	0.00	2	27.40	27.20	-2	1,299	-0.15%
2018/07/11	0	0.00	5	26.55	26.50	-5	1,343	-0.37%
2018/07/06	1	26.05	0	0.00	26.70	1	1,412	0.07%
2018/07/03	0	0.00	4	27.41	26.65	-4	1,469	-0.27%
2018/06/28	2	28.15	2	28.25	28.00	0	1,520	0.00%
2018/06/27	6	28.58	7	28.37	29.00	-1	1,600	-0.06%
2018/06/20	2	26.55	0	0.00	26.50	2	1,847	0.11%
2018/06/19	1	26.85	0	0.00	27.05	1	1,878	0.05%
2018/06/11	2	26.90	0	0.00	26.90	2	2,111	0.09%
2018/06/07	0	0.00	17	27.16	27.20	-17	2,252	-0.75%
2018/06/06	30	26.60	0	0.00	26.75	30	2,464	1.22%
2018/05/30	10	25.10	0	0.00	25.10	10	3,561	0.28%
2018/05/17	2	25.30	0	0.00	25.25	2	3,828	0.05%
2018/05/10	1	26.20	0	0.00	26.20	1	3,828	0.03%
2018/04/26	3	26.60	5	26.60	26.60	-2	3,864	-0.05%
2018/04/24	6	27.68	0	0.00	27.65	6	3,863	0.16%
2018/04/23	3	28.22	0	0.00	28.20	3	3,854	0.08%
2018/04/20	0	0.00	6	29.60	29.60	-6	3,848	-0.16%
2018/04/19	0	0.00	11	30.00	30.00	-11	3,875	-0.28%
2018/04/18	3	29.40	1	29.65	29.50	2	3,958	0.05%
2018/04/17	2	30.00	2	29.85	29.50	0	3,946	0.00%
2018/04/13	5	30.90	0	0.00	30.60	5	3,914	0.13%
2018/04/12	10	30.90	0	0.00	30.35	10	3,892	0.26%
2018/04/09	0	0.00	2	30.70	31.15	-2	3,837	-0.05%
2018/04/03	0	0.00	1	32.35	32.35	-1	3,825	-0.03%
2018/04/02	3	33.45	1	32.85	32.80	2	3,795	0.05%
2018/03/31	11	33.76	6	33.93	33.95	5	3,746	0.13%
2018/03/30	0	0.00	5	33.70	33.70	-5	3,724	-0.13%
2018/03/29	4	34.35	9	34.69	35.70	-5	3,609	-0.14%
2018/03/28	4	32.68	3	32.98	32.60	1	3,441	0.03%
2018/03/27	60	31.62	0	0.00	32.70	60	3,386	1.77%
2018/03/26	1	31.05	0	0.00	31.00	1	3,293	0.03%
2018/03/23	6.8	30.61	5	30.65	30.65	1.8	3,271	0.05%
2018/03/22	0	0.00	50	31.88	32.00	-50	3,247	-1.54%
2018/03/19	31	30.84	1	31.35	31.50	30	3,129	0.96%
2018/03/16	10	31.70	40	31.50	31.50	-30	3,056	-0.98%
2018/03/15	1	33.00	0	0.00	32.95	1	2,973	0.03%
2018/03/14	1	32.70	6	33.03	33.00	-5	2,939	-0.17%
2018/03/13	1	34.05	2	34.20	33.90	-1	2,857	-0.03%
2018/03/12	30	32.57	2	34.00	34.50	28	2,799	1.00%
2018/03/09	6	34.74	20	34.00	34.40	-14	2,570	-0.54%
2018/03/08	3	32.97	15.1	34.25	34.30	-12.1	2,367	-0.51%
2018/03/07	12	33.28	6	32.31	31.90	6	2,037	0.29%
2018/03/06	17	33.42	4	32.00	33.20	13	1,914	0.68%
2018/03/05	22	31.77	7	31.71	32.65	15	1,688	0.89%
2018/03/02	5	30.20	1	30.40	29.90	4	1,423	0.28%
2018/03/01	5	30.40	3	29.50	30.40	2	1,289	0.16%
2018/02/27	0	0.00	5	28.05	27.70	-5	1,189	-0.42%
2018/02/26	0	0.00	5	27.30	27.80	-5	1,165	-0.43%
2018/02/21	1	26.20	0	0.00	26.20	1	1,111	0.09%
2018/02/12	7	25.32	0	0.00	25.35	7	1,110	0.63%
2018/02/06	5	26.20	0	0.00	25.40	5	1,152	0.43%
2018/02/05	10	26.28	0	0.00	26.60	10	1,133	0.88%
2018/01/26	2	26.00	0	0.00	26.05	2	1,262	0.16%
2018/01/25	3	25.95	0	0.00	25.90	3	1,277	0.23%
2018/01/18	0	0.00	1	26.75	26.70	-1	1,615	-0.06%
2018/01/17	5	27.02	0	0.00	27.05	5	1,779	0.28%
2018/01/12	1	28.15	8	27.22	27.65	-7	1,710	-0.41%
2018/01/08	5	26.40	0	0.00	26.40	5	1,601	0.31%
2018/01/05	0	0.00	5	26.80	26.70	-5	1,594	-0.31%