南電 (8046)-元大-士林券商分點個股進出

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
188.0
漲跌
▼6.5
漲幅
-3.34%
成交量
3,899張
產業
上市電子零組件類股
1405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－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	188.80	13	188.00	188.00	-8	2,880	-0.28%
2024/04/24	2.9	191.91	4.2	191.94	194.50	-1.3	2,849	-0.05%
2024/04/23	18.1	182.13	4	182.00	185.00	14.1	2,742	0.51%
2024/04/22	1	178.00	0	0.00	174.50	1	2,657	0.04%
2024/04/19	1	174.46	6	175.67	171.50	-5	2,634	-0.19%
2024/04/18	0.2	180.89	0	0.00	179.00	0.2	2,557	0.01%
2024/04/17	2.3	182.37	3	182.33	181.50	-0.7	2,527	-0.03%
2024/04/16	1.1	185.44	0	184.00	185.00	1	2,493	0.04%
2024/04/15	1.3	190.69	0	0.00	190.50	1.3	2,500	0.05%
2024/04/12	1	199.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	1	201.00	1	199.50	199.50	0	2,601	0.00%
2024/04/10	3.3	204.66	0	0.00	203.00	3.3	2,740	0.12%
2024/04/09	0.3	206.99	0	0.00	206.50	0.3	2,765	0.01%
2024/04/08	2	205.51	0	0.00	206.50	2	2,794	0.07%
2024/04/03	3	208.50	3	209.83	209.00	0	2,805	0.00%
2024/04/01	2.1	207.29	1	207.08	209.50	1	2,812	0.04%
2024/03/29	0	0.00	1	199.50	200.50	-1	2,785	-0.04%
2024/03/28	2.1	200.22	0	0.00	198.00	2.1	2,778	0.07%
2024/03/27	2	202.25	0	0.00	202.00	2	2,823	0.07%
2024/03/26	2	209.00	1	209.00	204.00	1	2,872	0.03%
2024/03/25	0	0.00	1	208.50	208.50	-1	2,937	-0.03%
2024/03/22	0	0.00	1.1	212.04	211.00	-1.1	2,996	-0.04%
2024/03/21	2.2	212.46	0	0.00	212.00	2.2	3,036	0.07%
2024/03/20	4	210.25	2	212.50	212.50	2	3,096	0.06%
2024/03/19	1.4	210.64	0	0.00	211.50	1.4	3,104	0.05%
2024/03/18	2	206.50	1.1	202.37	211.00	0.9	3,115	0.03%
2024/03/15	0.1	202.59	0	0.00	202.00	0.1	3,110	0.00%
2024/03/14	0	204.78	0	0.00	206.00	0	3,108	0.00%
2024/03/13	2	205.76	0	0.00	203.00	2	3,126	0.06%
2024/03/12	1.2	209.00	1.1	208.04	209.00	0.1	3,128	0.00%
2024/03/11	2.1	206.05	1	206.50	207.50	1.1	3,199	0.03%
2024/03/08	7	205.93	3.2	203.74	206.50	3.9	3,322	0.12%
2024/03/07	0.9	205.86	2	206.50	203.50	-1.1	3,378	-0.03%
2024/03/06	2.1	206.03	0	0.00	206.00	2.1	3,388	0.06%
2024/03/05	2	210.75	2.3	212.00	210.00	-0.3	3,400	-0.01%
2024/03/04	5	208.70	3	209.17	209.00	2	3,442	0.06%
2024/03/01	0	211.50	0	0.00	210.50	0	3,459	0.00%
2024/02/29	0	207.75	0	0.00	211.50	0	3,458	0.00%
2024/02/27	3.5	211.37	2	212.00	210.50	1.5	3,424	0.04%
2024/02/26	2	222.00	0	0.00	221.00	2	3,357	0.06%
2024/02/22	3	225.34	1	224.50	225.00	2	3,425	0.06%
2024/02/20	0	0.00	10	229.50	229.50	-10	3,414	-0.29%
2024/02/19	2	231.25	0	0.00	230.50	2	3,454	0.06%
2024/02/16	1	225.00	0	0.00	228.00	1	3,462	0.03%
2024/01/31	1	227.50	0	0.00	227.00	1	3,579	0.03%
2024/01/29	8	227.31	2	228.00	228.00	6	3,628	0.17%
2024/01/26	0	0.00	1	225.00	225.00	-1	3,738	-0.03%
2024/01/25	1	225.00	1	225.00	224.50	0	3,778	0.00%
2024/01/24	2	225.26	1	226.50	225.50	1	3,781	0.03%
2024/01/23	0	0.00	1	227.00	227.50	-1	3,825	-0.03%
2024/01/22	6	225.00	2	225.00	225.00	4	3,827	0.10%
2024/01/19	2.6	220.85	1	221.50	221.50	1.6	3,865	0.04%
2024/01/18	1	217.03	0	0.00	216.50	1	3,906	0.03%
2024/01/17	1	220.04	0	0.00	218.50	1	3,917	0.03%
2024/01/16	1.1	223.36	0	0.00	223.50	1.1	3,903	0.03%
2024/01/15	10.1	225.06	1	225.00	224.00	9.1	3,890	0.23%
2024/01/12	2	228.75	1.3	229.95	229.00	0.7	3,882	0.02%
2024/01/11	0	0.00	2	228.00	228.00	-2	3,931	-0.05%
2024/01/09	1	227.50	0	0.00	226.00	1	3,991	0.03%
2024/01/08	2.3	225.41	0	0.00	224.50	2.3	3,978	0.06%
2024/01/05	1.6	228.65	0	0.00	227.00	1.6	3,914	0.04%
2024/01/04	49.3	235.28	1	231.07	231.00	48.3	3,860	1.25%
2024/01/03	0	0.00	15	244.17	243.00	-15	3,772	-0.40%
2024/01/02	1	249.00	0.1	252.50	250.00	0.9	3,822	0.02%
2023/12/29	1	249.50	6	250.83	251.50	-5	3,818	-0.13%
2023/12/28	0	0.00	10	246.50	248.00	-10	3,827	-0.26%
2023/12/27	0	0.00	1	248.50	250.00	-1	3,836	-0.03%
2023/12/26	4	248.25	2	247.75	247.50	2	3,883	0.05%
2023/12/25	0	0.00	1	245.50	246.00	-1	3,936	-0.03%
2023/12/22	4.1	242.26	0	0.00	241.50	4.1	3,974	0.10%
2023/12/21	2	244.50	0.1	245.50	244.50	1.9	3,952	0.05%
2023/12/20	1	245.00	0	0.00	245.50	1	3,964	0.03%
2023/12/19	2	245.75	4	246.63	244.50	-2	3,977	-0.05%
2023/12/18	2.4	248.68	0	0.00	251.50	2.4	3,974	0.06%
2023/12/15	2	252.25	4	253.99	252.50	-2	4,052	-0.05%
2023/12/14	3.1	251.45	3	251.17	252.00	0.1	4,078	0.00%
2023/12/13	1	248.50	0	249.78	250.00	1	4,157	0.02%
2023/12/12	3.1	251.31	8	250.75	248.00	-5	4,381	-0.11%
2023/12/11	2	252.00	2	253.50	252.50	0	4,415	0.00%
2023/12/08	1	249.50	0	0.00	250.00	1	4,443	0.02%
2023/12/07	2.2	249.00	5	250.49	247.00	-2.8	4,529	-0.06%
2023/12/06	3.1	250.67	2	251.00	249.00	1	4,527	0.02%
2023/12/05	0	0.00	1.1	252.93	252.50	-1.1	4,476	-0.03%
2023/12/04	2	246.00	3	247.34	250.50	-1	4,364	-0.02%
2023/12/01	0.1	249.50	0	0.00	249.50	0.1	4,269	0.00%
2023/11/30	3.2	250.40	1	250.43	248.00	2.2	4,251	0.05%
2023/11/29	1	245.00	2.1	248.67	251.00	-1.1	4,252	-0.03%
2023/11/28	0	0.00	5	242.70	245.00	-5	4,208	-0.12%
2023/11/27	0	0.00	0.1	239.50	239.00	-0.1	4,170	0.00%
2023/11/24	1	238.50	1	238.52	238.00	0	4,195	0.00%
2023/11/22	3.1	238.01	0	0.00	237.00	3.1	4,265	0.07%
2023/11/21	0	0.00	2	242.00	242.50	-2	4,264	-0.05%
2023/11/20	10	238.00	0	0.00	239.00	10	4,280	0.23%
2023/11/17	9.1	236.17	2	237.51	237.00	7	4,269	0.16%
2023/11/16	0	0.00	11	238.23	238.50	-11	4,271	-0.26%
2023/11/15	1	235.02	4	236.13	235.50	-3	4,240	-0.07%
2023/11/14	2	229.50	3	231.17	230.50	-1	4,201	-0.02%
2023/11/13	1	231.00	3.1	231.70	230.50	-2.1	4,221	-0.05%
2023/11/10	10.1	224.40	4	226.13	228.00	6.1	4,226	0.14%
2023/11/09	6.6	228.55	3	228.50	227.50	3.6	4,200	0.09%
2023/11/08	9	231.22	1	234.50	231.00	8	4,201	0.19%
2023/11/07	1	233.00	1	232.50	232.50	0	4,181	0.00%
2023/11/06	0	0.00	6	234.67	237.00	-6	4,201	-0.14%
2023/11/03	8.1	235.11	1	233.50	232.50	7.1	4,199	0.17%
2023/11/02	1	243.50	0	0.00	243.00	1	4,130	0.02%
2023/11/01	1	239.50	1	237.50	240.00	0	4,126	0.00%
2023/10/31	0.1	235.00	1	236.50	236.00	-0.9	4,181	-0.02%
2023/10/27	1	236.00	0	0.00	233.50	1	4,309	0.02%
2023/10/26	4.2	231.56	3	229.01	229.00	1.2	4,322	0.03%
2023/10/25	0	0.00	0	241.50	238.00	0	4,282	0.00%
2023/10/24	3	235.33	3	236.50	238.00	0	4,327	0.00%
2023/10/23	1	238.50	1	237.03	237.00	0	4,353	0.00%
2023/10/20	1	238.50	0	0.00	239.50	1	4,398	0.02%
2023/10/19	3	250.30	0	0.00	242.50	3	4,421	0.07%
2023/10/18	2	253.50	3	250.50	250.50	-1	4,439	-0.02%
2023/10/17	0	255.00	0	0.00	255.50	0	4,458	0.00%
2023/10/16	2	253.75	2	253.00	253.00	0	4,580	0.00%
2023/10/13	1	256.50	7	258.43	257.00	-6	4,789	-0.13%
2023/10/12	4	256.50	0	0.00	256.50	4	4,835	0.08%
2023/10/11	3	259.00	3	259.64	260.00	0	4,923	0.00%
2023/10/06	2	253.75	3.1	257.20	251.50	-1.1	5,040	-0.02%
2023/10/05	2	261.25	0	0.00	260.50	2	5,050	0.04%
2023/10/04	3.1	257.35	7.1	260.20	264.00	-4	5,058	-0.08%
2023/10/03	3	263.83	0	0.00	262.00	3	5,070	0.06%
2023/10/02	5	268.50	5	267.80	267.50	0	5,179	0.00%
2023/09/28	0	0.00	0.1	264.33	266.50	-0.1	5,182	0.00%
2023/09/27	1	263.00	0	263.50	265.00	1	5,166	0.02%
2023/09/26	2	264.00	0.1	264.50	263.00	2	5,193	0.04%
2023/09/25	0	0.00	3.1	269.63	269.00	-3.1	5,186	-0.06%
2023/09/22	2.1	259.86	4.2	265.77	267.00	-2.1	5,138	-0.04%
2023/09/21	4	260.13	3	262.67	263.50	1	5,088	0.02%
2023/09/20	9	264.72	3	266.67	260.50	6	5,100	0.12%
2023/09/19	6	272.17	2	273.99	271.00	4	5,047	0.08%
2023/09/18	1	272.50	3.1	272.26	272.50	-2.1	4,983	-0.04%
2023/09/15	1	267.00	13.2	269.28	272.00	-12.2	4,889	-0.25%
2023/09/14	2.1	258.29	2	258.00	259.00	0.1	4,683	0.00%
2023/09/13	2	258.00	7.1	258.25	257.50	-5.1	4,665	-0.11%
2023/09/12	1	250.50	4	257.13	260.50	-3	4,689	-0.06%
2023/09/11	1	251.00	5	249.30	251.00	-4	4,724	-0.08%
2023/09/08	2	249.00	2	251.00	249.00	0	4,791	0.00%
2023/09/07	1	249.00	4	250.50	250.00	-3	4,860	-0.06%
2023/09/06	1	248.50	1	249.00	249.00	0	4,890	0.00%
2023/09/05	3.1	248.32	0	0.00	248.00	3.1	4,945	0.06%
2023/09/04	1	247.49	5	247.10	250.00	-4	5,054	-0.08%
2023/09/01	1	241.00	0.1	241.06	243.00	0.9	5,138	0.02%
2023/08/30	5	244.70	1	243.00	243.00	4	5,299	0.08%
2023/08/29	4	243.13	4.1	242.60	244.00	-0.1	5,405	0.00%
2023/08/28	1	233.50	4	236.63	236.50	-3	5,416	-0.06%
2023/08/25	5	232.30	1	231.50	231.00	4	5,489	0.07%
2023/08/24	0	0.00	2	240.00	239.50	-2	5,579	-0.04%
2023/08/23	1	229.50	1	231.00	230.50	0	5,698	0.00%
2023/08/22	2	229.25	1	229.50	229.50	1	5,872	0.02%
2023/08/21	1.2	228.67	1	228.00	228.00	0.2	6,151	0.00%
2023/08/18	1	230.00	1	234.50	231.00	0	6,247	0.00%
2023/08/17	1	236.44	0	0.00	236.50	1	6,326	0.02%
2023/08/16	2.1	238.19	5	237.40	236.00	-2.9	6,441	-0.05%
2023/08/15	2	235.00	1	236.00	236.50	1	6,553	0.02%
2023/08/14	3	232.16	1	231.00	232.00	2	6,639	0.03%
2023/08/11	2	241.00	0	0.00	238.50	2	6,726	0.03%
2023/08/10	4.1	240.85	3.1	241.79	238.50	1	6,828	0.01%
2023/08/09	0	0.00	1.3	248.12	247.00	-1.3	6,830	-0.02%
2023/08/08	4.1	247.72	4	246.13	245.00	0.1	6,867	0.00%
2023/08/07	2.1	251.05	0	254.50	250.50	2	6,877	0.03%
2023/08/04	2	253.00	2	252.00	252.50	0	6,923	0.00%
2023/08/02	1	250.51	4	255.25	251.50	-3	7,040	-0.04%
2023/08/01	2.1	248.41	1	257.00	249.50	1.1	7,091	0.02%
2023/07/31	3.1	250.59	1	248.00	248.00	2.1	7,135	0.03%
2023/07/28	5	251.50	2	254.25	254.50	3	7,229	0.04%
2023/07/27	5.3	250.68	1	250.00	250.00	4.3	7,271	0.06%
2023/07/26	3.1	258.29	0	0.00	254.50	3.1	7,344	0.04%
2023/07/25	3.1	262.45	1	259.00	258.00	2.1	7,480	0.03%
2023/07/24	0	0.00	2	264.75	261.50	-2	7,518	-0.03%
2023/07/21	2	259.01	2	259.50	258.00	0	7,599	0.00%
2023/07/20	0	0.00	2	270.25	267.00	-2	7,689	-0.03%
2023/07/19	5	268.90	1.1	269.24	266.50	4	7,723	0.05%
2023/07/18	4	272.63	8.1	270.81	275.50	-4.1	7,678	-0.05%
2023/07/17	1.8	263.90	1.2	265.87	262.50	0.7	7,491	0.01%
2023/07/14	10.2	267.55	5	268.80	266.00	5.2	7,540	0.07%
2023/07/13	4	266.38	8.2	266.97	264.50	-4.2	7,468	-0.06%
2023/07/12	5.2	249.90	3	252.67	254.50	2.2	7,352	0.03%
2023/07/11	2.1	246.05	1	247.00	247.00	1	7,336	0.01%
2023/07/10	3	246.65	1	243.50	243.50	2	7,441	0.03%
2023/07/07	11.5	248.52	5	246.70	246.50	6.5	7,447	0.09%
2023/07/06	2.1	259.59	4	256.75	255.50	-1.9	7,352	-0.03%
2023/07/05	1.1	263.24	6	263.92	261.50	-5	7,356	-0.07%
2023/07/04	5	263.41	6	262.67	262.00	-1	7,334	-0.01%
2023/07/03	1.1	269.00	1	268.51	270.00	0	7,384	0.00%
2023/06/30	3	262.33	1	264.50	264.00	2	7,531	0.03%
2023/06/29	3	263.50	1	266.00	262.50	2	7,637	0.03%
2023/06/28	6.1	265.96	1	262.00	262.00	5.1	7,679	0.07%
2023/06/27	5	270.70	4	271.38	268.50	1	7,779	0.01%
2023/06/21	3.1	278.69	0	0.00	278.00	3.1	8,025	0.04%
2023/06/20	0	277.00	4	282.00	281.50	-4	8,127	-0.05%
2023/06/19	3	278.00	4	277.00	278.00	-1	8,249	-0.01%
2023/06/16	7.2	280.48	1.5	279.33	279.50	5.7	8,322	0.07%
2023/06/15	11.1	283.45	17	285.65	281.00	-5.9	8,296	-0.07%
2023/06/14	2	293.75	1	295.00	293.50	1	8,249	0.01%
2023/06/13	2	291.75	9	291.89	293.00	-7	8,253	-0.08%
2023/06/12	7.5	283.97	3	284.50	286.00	4.5	8,243	0.05%
2023/06/09	4	283.38	0	0.00	284.50	4	8,308	0.05%
2023/06/08	6.1	282.60	3	282.00	282.00	3.1	8,401	0.04%
2023/06/07	20	292.23	6.6	290.64	290.00	13.5	8,463	0.16%
2023/06/06	6	300.08	3	296.00	296.50	3	8,514	0.04%
2023/06/05	8	305.31	0	0.00	305.00	8	8,504	0.09%
2023/06/02	3	301.83	9	305.44	308.00	-6	8,495	-0.07%
2023/06/01	3.1	299.97	0	0.00	298.50	3.1	8,464	0.04%
2023/05/31	1	299.50	4.1	301.60	303.00	-3.1	8,667	-0.04%
2023/05/30	7.1	296.77	5	296.80	294.00	2	8,725	0.02%
2023/05/29	4.4	302.34	1	311.50	302.50	3.4	8,686	0.04%
2023/05/26	4	306.87	7	307.06	303.00	-3	8,597	-0.04%
2023/05/25	2	304.75	11.6	301.89	302.50	-9.6	8,464	-0.11%
2023/05/24	1	291.50	5	290.80	292.00	-4	8,223	-0.05%
2023/05/23	1	284.00	7.1	288.12	289.00	-6.1	8,138	-0.08%
2023/05/22	13	283.19	0	0.00	281.50	13	8,079	0.16%
2023/05/19	0	0.00	8	290.32	293.00	-8	7,965	-0.10%
2023/05/18	2	287.00	2	285.03	285.50	0	7,929	0.00%
2023/05/17	7.5	288.40	2	287.51	286.50	5.5	7,927	0.07%
2023/05/16	0	289.00	6	289.58	288.50	-6	7,854	-0.08%
2023/05/15	5	281.60	4	284.38	281.00	1	7,773	0.01%
2023/05/12	2.1	281.90	20.6	282.55	287.00	-18.5	7,789	-0.24%
2023/05/11	3	279.83	7	282.00	278.00	-4	7,758	-0.05%
2023/05/10	3	282.83	0.2	283.67	282.50	2.8	7,761	0.04%
2023/05/09	2	286.25	13.1	284.94	287.50	-11.1	7,767	-0.14%
2023/05/08	3	282.66	9.1	285.18	281.00	-6.1	7,773	-0.08%
2023/05/05	0	0.00	15	276.43	277.50	-15	7,758	-0.19%
2023/05/04	10.1	268.90	8	269.06	272.50	2.1	7,857	0.03%
2023/05/03	4	275.75	1	272.50	276.00	3	7,900	0.04%
2023/05/02	6.1	277.49	4.1	278.86	277.50	2	7,915	0.03%
2023/04/28	1	275.00	10	275.35	274.50	-9	7,942	-0.11%
2023/04/27	3	265.50	1	266.50	266.50	2	7,815	0.03%
2023/04/26	3	258.33	10	262.55	269.00	-7	7,812	-0.09%
2023/04/25	5	266.50	7	262.05	258.00	-2	7,838	-0.03%
2023/04/24	2	258.39	14	265.02	268.50	-12	7,743	-0.15%
2023/04/21	2	255.50	6.3	260.58	260.00	-4.3	7,734	-0.06%
2023/04/20	2	254.75	4.1	256.27	255.00	-2.1	7,732	-0.03%
2023/04/19	10.2	256.78	1	256.50	254.00	9.2	7,858	0.12%
2023/04/18	2.1	264.53	23.1	263.22	263.00	-21	7,907	-0.26%
2023/04/17	0.2	262.22	9	264.17	264.50	-8.8	8,079	-0.11%
2023/04/14	5.1	262.81	1	263.00	263.00	4.1	8,253	0.05%
2023/04/13	8.1	269.07	5	266.20	264.00	3.1	8,265	0.04%
2023/04/12	6	272.67	3	273.17	274.50	3	8,201	0.04%
2023/04/11	2.1	276.48	2	274.00	274.00	0.1	8,246	0.00%
2023/04/10	2	273.00	2	275.25	275.50	0	8,270	0.00%
2023/04/07	0	0.00	5	274.80	274.00	-5	8,272	-0.06%
2023/04/06	6	272.67	2	274.25	274.50	4	8,283	0.05%
2023/03/31	9	285.06	4	284.38	283.00	5	8,310	0.06%
2023/03/30	3	279.34	7	279.21	281.00	-4	8,315	-0.05%
2023/03/29	4	272.88	4	274.88	272.00	0	8,478	0.00%
2023/03/28	12.1	277.66	4.1	275.22	273.50	8	8,836	0.09%
2023/03/27	4	286.37	9	284.83	285.50	-5	8,862	-0.06%
2023/03/24	4	287.25	15.5	287.23	286.50	-11.5	9,014	-0.13%
2023/03/23	9.1	277.43	5.1	279.50	280.50	4	8,871	0.04%
2023/03/22	10	275.10	24	276.44	275.50	-14	8,921	-0.16%
2023/03/21	3	268.33	1	269.00	269.00	2	8,944	0.02%
2023/03/20	1	262.50	6	264.49	262.50	-5	8,933	-0.06%
2023/03/17	8	262.19	5	262.49	261.00	3	9,094	0.03%
2023/03/16	5	260.30	22	259.98	259.00	-17	9,229	-0.18%
2023/03/15	4	261.25	5.2	262.64	259.50	-1.2	9,580	-0.01%
2023/03/14	12.2	262.19	1.1	261.44	260.00	11.2	9,712	0.11%
2023/03/13	3	262.18	7	264.71	266.00	-4	9,889	-0.04%
2023/03/10	10	262.10	12.1	263.48	260.00	-2.1	9,931	-0.02%
2023/03/09	7.1	265.25	15.2	266.82	266.50	-8.1	10,174	-0.08%
2023/03/08	3.1	258.29	11	262.59	263.00	-7.9	10,063	-0.08%
2023/03/07	5	259.10	1	258.50	258.50	4	10,084	0.04%
2023/03/06	30	261.80	5.1	261.22	261.00	24.9	10,128	0.25%
2023/03/03	16	259.25	34.1	260.59	259.00	-18.1	10,261	-0.18%
2023/03/02	10.1	245.34	23	247.28	250.50	-12.9	10,165	-0.13%
2023/03/01	6	237.33	5	238.20	240.50	1	10,116	0.01%
2023/02/24	30.1	237.91	3	237.83	235.00	27.1	10,158	0.27%
2023/02/23	3.2	240.86	1	242.00	243.00	2.2	10,183	0.02%
2023/02/22	4	242.37	0.2	241.00	240.00	3.8	10,408	0.04%
2023/02/21	0	0.00	9	245.89	247.00	-9	10,602	-0.08%
2023/02/20	2	245.50	1	247.50	244.00	1	10,845	0.01%
2023/02/17	4	244.88	16.1	245.62	245.50	-12.1	11,153	-0.11%
2023/02/16	11	246.50	3.1	246.37	247.50	7.9	11,793	0.07%
2023/02/15	3.1	238.31	4.1	242.49	244.00	-1	11,900	-0.01%
2023/02/14	2	238.75	2	238.75	238.50	0	11,952	0.00%
2023/02/13	6	235.42	2	236.00	233.00	4	12,322	0.03%
2023/02/10	6.1	239.00	8	238.06	237.00	-1.9	12,572	-0.02%
2023/02/09	6	243.50	2	243.00	243.00	4	12,694	0.03%
2023/02/08	8	244.56	10	244.75	244.00	-2	12,976	-0.02%
2023/02/07	4	241.25	5	244.10	244.00	-1	13,058	-0.01%
2023/02/06	16.2	241.47	13.4	240.77	239.00	2.8	13,207	0.02%
2023/02/03	6.4	258.54	3.8	258.38	255.00	2.6	13,161	0.02%
2023/02/02	4.8	259.25	8.1	261.07	264.50	-3.3	13,207	-0.03%
2023/02/01	3.7	250.95	36	253.36	255.50	-32.3	13,225	-0.24%
2023/01/31	17	243.44	4	244.25	243.00	13	13,197	0.10%
2023/01/30	2	245.50	10	243.45	246.00	-8	13,404	-0.06%
2023/01/17	10	233.85	9	233.72	234.50	1	13,495	0.01%
2023/01/16	4	232.50	15.5	233.68	233.00	-11.5	13,839	-0.08%
2023/01/13	11.5	234.77	9	235.33	230.00	2.5	14,000	0.02%
2023/01/12	1	234.00	39	233.67	232.00	-38	14,152	-0.27%
2023/01/11	26	236.15	3	236.83	234.00	23	14,447	0.16%
2023/01/10	6	234.33	4	234.38	236.50	2	14,660	0.01%
2023/01/09	8	232.69	25	233.94	236.00	-17	14,843	-0.11%
2023/01/06	2.1	224.09	2	225.00	227.50	0.1	14,819	0.00%
2023/01/05	12	221.08	4	219.75	219.50	8	14,815	0.05%
2023/01/04	29.2	224.84	1	223.00	223.00	28.2	14,728	0.19%
2023/01/03	1	226.50	2	232.00	233.00	-1	14,662	-0.01%
2022/12/30	5	230.90	2	232.00	227.00	3	14,732	0.02%
2022/12/29	12	230.75	2	231.25	231.00	10	14,768	0.07%
2022/12/28	1	236.00	22	234.05	231.50	-21	14,913	-0.14%
2022/12/27	3	239.17	0	0.00	238.00	3	15,074	0.02%
2022/12/26	6	238.00	6	237.83	237.00	0	15,149	0.00%
2022/12/23	10.1	240.25	8.1	241.37	242.00	1.9	15,276	0.01%
2022/12/22	7	237.36	5	239.40	243.00	2	15,283	0.01%
2022/12/21	15.2	238.49	10	238.30	237.00	5.2	15,279	0.03%
2022/12/20	41.1	243.87	6	244.67	241.50	35.1	15,189	0.23%
2022/12/19	9	258.28	7	259.43	257.00	2	14,930	0.01%
2022/12/16	30.1	261.72	6	261.00	260.00	24.1	14,855	0.16%
2022/12/15	5	272.30	5	274.20	274.00	0	14,757	0.00%
2022/12/14	8	272.63	16	273.56	274.00	-8	14,743	-0.05%
2022/12/13	17.2	277.48	7.2	272.50	270.00	10	14,790	0.07%
2022/12/12	9	279.83	4	280.75	281.00	5	14,675	0.03%
2022/12/09	14	288.29	11.4	286.46	281.50	2.6	14,751	0.02%
2022/12/08	11.4	281.56	18	283.97	287.00	-6.6	14,641	-0.05%
2022/12/07	22.1	287.67	13.1	282.52	278.50	9	14,622	0.06%
2022/12/06	14.1	307.59	4	311.13	304.50	10.1	14,293	0.07%
2022/12/05	7.1	304.94	11.3	308.90	310.50	-4.2	14,155	-0.03%
2022/12/02	3	286.67	9.2	293.03	295.50	-6.2	13,957	-0.04%
2022/12/01	10.1	286.70	15	287.70	286.50	-4.9	13,977	-0.03%
2022/11/30	4	267.00	4	269.00	269.50	0	13,656	0.00%
2022/11/29	6	268.08	2	268.00	267.00	4	13,768	0.03%
2022/11/28	4	271.00	4	272.25	273.00	0	13,889	0.00%
2022/11/25	22.2	272.96	7	274.36	271.00	15.2	14,066	0.11%
2022/11/24	5	263.70	11.1	265.86	270.00	-6.1	13,891	-0.04%
2022/11/23	3	259.83	7	261.43	259.00	-4	13,814	-0.03%
2022/11/22	1	262.00	0	0.00	262.00	1	13,857	0.01%
2022/11/21	5.9	262.51	3	261.66	261.00	2.9	13,867	0.02%
2022/11/18	16.1	263.05	10	259.95	258.00	6.1	13,855	0.04%
2022/11/17	11	268.09	7	269.57	267.50	4	13,777	0.03%
2022/11/16	11	268.45	11	270.50	272.50	0	13,810	0.00%
2022/11/15	3.1	267.66	10	267.45	270.50	-6.9	13,909	-0.05%
2022/11/14	27	264.52	19	269.61	263.00	8	13,834	0.06%
2022/11/11	0	0.00	27.1	256.50	256.50	-27.1	13,368	-0.20%
2022/11/10	9.1	232.83	2.1	233.93	233.50	7	13,309	0.05%
2022/11/09	18.2	232.05	40.2	230.57	234.50	-22	13,340	-0.16%
2022/11/08	9.1	221.66	14	222.57	219.00	-5	13,260	-0.04%
2022/11/07	12	216.00	1.1	215.62	214.50	11	13,156	0.08%
2022/11/04	14.3	212.28	8	214.44	217.00	6.3	13,147	0.05%
2022/11/03	9.1	214.06	8	213.81	217.00	1.1	12,958	0.01%
2022/11/02	11	212.05	18.1	212.93	217.50	-7.1	12,985	-0.05%
2022/11/01	14.1	210.43	4	208.75	208.50	10.1	12,849	0.08%
2022/10/31	14.2	211.86	11	212.86	211.50	3.2	12,874	0.02%
2022/10/28	5	206.80	8	209.75	208.50	-3	12,879	-0.02%
2022/10/27	0	0.00	3	206.00	207.00	-3	12,750	-0.02%
2022/10/26	13.1	203.53	6	200.25	199.50	7.1	12,741	0.06%
2022/10/25	19	207.84	16.1	208.56	207.00	2.9	12,665	0.02%
2022/10/24	7	206.50	12.1	208.00	207.50	-5.1	12,654	-0.04%
2022/10/21	5.1	199.97	4.1	200.67	195.00	1	12,710	0.01%
2022/10/20	20.1	197.83	6	198.33	199.50	14.1	12,735	0.11%
2022/10/19	13	205.88	17.4	207.63	205.00	-4.4	12,665	-0.03%
2022/10/18	4	201.25	5	202.20	201.00	-1	12,497	-0.01%
2022/10/17	6.2	189.48	4	191.63	195.00	2.2	12,474	0.02%
2022/10/14	1	188.00	8	192.94	195.50	-7	12,509	-0.06%
2022/10/13	6	181.51	3	186.50	178.00	3	12,619	0.02%
2022/10/12	1	188.04	2	191.00	189.00	-1	12,571	-0.01%
2022/10/11	14	192.82	2	188.50	187.50	12	12,616	0.10%
2022/10/07	10	203.95	5	206.50	204.00	5	12,604	0.04%
2022/10/06	5	204.90	4.1	204.38	207.00	1	12,628	0.01%
2022/10/05	24.2	202.41	12	203.92	200.50	12.2	12,668	0.10%
2022/10/04	8.1	195.68	3	197.17	198.00	5.1	12,570	0.04%
2022/10/03	4	186.50	7	189.29	188.50	-3	12,519	-0.02%
2022/09/30	4.2	181.90	8	185.25	189.00	-3.8	12,630	-0.03%
2022/09/29	7.2	186.90	7	188.79	186.00	0.2	12,684	0.00%
2022/09/28	14	191.71	4	188.13	187.00	10	12,715	0.08%
2022/09/27	14	198.53	9	198.22	200.00	5	12,759	0.04%
2022/09/26	2.3	198.41	5	195.00	193.00	-2.7	12,737	-0.02%
2022/09/23	4	207.00	5	205.90	205.00	-1	12,722	-0.01%
2022/09/22	3.1	209.83	3	210.33	207.00	0.1	12,698	0.00%
2022/09/21	2	218.25	0	0.00	216.00	2	12,641	0.02%
2022/09/20	11.2	218.58	5	218.40	220.50	6.2	12,644	0.05%
2022/09/19	3	224.50	4	222.63	222.00	-1	12,513	-0.01%
2022/09/16	8.5	223.62	1	222.00	221.50	7.5	12,492	0.06%
2022/09/15	5	230.41	2.2	231.47	228.00	2.9	12,403	0.02%
2022/09/14	6.1	228.01	24	228.48	229.50	-17.9	12,408	-0.14%
2022/09/13	26	248.72	6	241.42	240.00	20	12,285	0.16%
2022/09/12	2.1	248.24	24	247.27	246.50	-21.9	12,262	-0.18%
2022/09/08	14.1	243.47	1	241.50	242.00	13.1	12,336	0.11%
2022/09/07	26.1	243.78	18	241.69	242.00	8.1	12,397	0.07%
2022/09/06	8	251.94	6	252.58	250.50	2	12,319	0.02%
2022/09/05	5	250.10	4	249.25	247.50	1	12,305	0.01%
2022/09/02	5	246.30	3	247.50	243.00	2	12,206	0.02%
2022/09/01	13.3	253.45	19	251.66	244.50	-5.7	12,032	-0.05%
2022/08/31	2	269.00	3	266.33	270.50	-1	11,794	-0.01%
2022/08/30	7	266.86	7	266.86	267.50	0	11,767	0.00%
2022/08/29	4	260.01	4	264.13	266.50	0	11,715	0.00%
2022/08/26	6	280.67	7.3	281.22	278.00	-1.3	11,605	-0.01%
2022/08/25	7	274.50	2	276.25	276.00	5	11,562	0.04%
2022/08/24	6.4	273.24	1	272.50	270.00	5.4	11,603	0.05%
2022/08/23	8.3	279.65	7	281.14	274.00	1.3	11,453	0.01%
2022/08/22	11.1	298.43	11.2	294.68	288.00	-0.1	11,245	0.00%
2022/08/19	3.2	289.31	13.1	291.34	295.00	-9.9	10,925	-0.09%
2022/08/18	8.1	273.70	15	276.87	281.50	-6.9	10,763	-0.06%
2022/08/17	6.2	279.40	2	280.00	278.00	4.2	10,705	0.04%
2022/08/16	6.2	279.94	1.3	279.30	277.00	4.9	10,591	0.05%
2022/08/15	5.2	270.86	18.1	274.90	282.00	-12.9	10,432	-0.12%
2022/08/12	3	259.00	9.1	261.02	261.50	-6.1	10,094	-0.06%
2022/08/11	0	253.50	6	254.91	254.00	-6	9,930	-0.06%
2022/08/10	4	248.13	3	250.33	245.50	1	9,778	0.01%
2022/08/09	8	248.31	5	250.50	249.00	3	9,654	0.03%
2022/08/08	1	241.55	2	245.50	246.50	-1	9,525	-0.01%
2022/08/05	10.2	244.86	3	247.50	244.00	7.2	9,468	0.08%
2022/08/04	2.1	234.95	3	234.83	234.50	-1	9,353	-0.01%
2022/08/03	10	236.65	16	233.38	234.00	-6	9,176	-0.07%
2022/08/02	9.1	236.11	1	235.50	238.00	8.1	9,128	0.09%
2022/08/01	1.1	236.69	1	239.50	243.50	0.1	8,992	0.00%
2022/07/29	3	243.67	2	242.00	240.50	1	8,840	0.01%
2022/07/28	37.1	246.09	10	247.20	238.50	27.1	8,673	0.31%
2022/07/27	2	255.54	3	254.83	263.50	-1	8,248	-0.01%
2022/07/26	14	259.68	16	257.31	254.50	-2	7,993	-0.03%
2022/07/25	5	275.70	5	273.50	272.00	0	7,811	0.00%
2022/07/22	21	283.20	6.1	282.42	278.50	15	7,679	0.20%
2022/07/21	12.2	276.55	8	278.56	282.00	4.2	7,498	0.06%
2022/07/20	4.1	267.22	7	266.00	266.50	-3	7,230	-0.04%
2022/07/19	4	257.25	4.2	253.76	253.00	-0.2	7,063	0.00%
2022/07/18	8	255.31	10	259.30	259.00	-2	7,012	-0.03%
2022/07/15	11.2	249.49	8	250.56	253.50	3.2	6,872	0.05%
2022/07/14	6	239.33	6	244.00	247.00	0	6,744	0.00%
2022/07/13	6	246.58	5	246.60	242.00	1	6,583	0.02%
2022/07/12	2	243.00	5	240.20	238.50	-3	6,465	-0.05%
2022/07/11	6	253.08	6	250.42	248.50	0	6,373	0.00%
2022/07/08	13	257.54	10.1	262.34	262.00	2.9	6,216	0.05%
2022/07/07	3	246.67	4	251.75	251.50	-1	5,992	-0.02%
2022/07/06	5	248.20	8	243.38	243.00	-3	5,833	-0.05%
2022/07/05	16	248.03	11	243.36	247.00	5	5,761	0.09%
2022/07/04	7.1	250.74	5	247.00	244.00	2.1	5,570	0.04%
2022/07/01	3	249.17	1	245.50	244.00	2	5,428	0.04%
2022/06/30	2.1	264.64	0	0.00	260.50	2.1	5,294	0.04%
2022/06/29	1	274.00	0	0.00	273.50	1	5,213	0.02%
2022/06/28	2	288.76	0	0.00	289.50	2	5,134	0.04%
2022/06/27	3	305.33	6	308.67	312.50	-3	5,099	-0.06%
2022/06/24	4	290.50	6	286.08	284.50	-2	5,038	-0.04%
2022/06/23	6	292.58	3	287.83	286.50	3	4,981	0.06%
2022/06/22	5.1	298.37	0.1	298.00	294.00	5	4,931	0.10%
2022/06/21	0.2	310.00	1	313.50	314.00	-0.8	4,846	-0.02%
2022/06/20	3	307.34	2	305.50	299.00	1	4,812	0.02%
2022/06/17	5.1	316.48	3.1	315.47	316.00	2	4,736	0.04%
2022/06/16	7.1	329.40	2	320.75	316.00	5.1	4,613	0.11%
2022/06/15	3.1	338.88	3.1	332.79	329.50	0	4,489	0.00%
2022/06/14	2	342.50	3	342.83	343.00	-1	4,421	-0.02%
2022/06/13	2.1	346.00	3	348.00	345.00	-0.9	4,377	-0.02%
2022/06/10	2.1	364.95	0	0.00	365.00	2.1	4,379	0.05%
2022/06/08	2	368.00	1	365.00	365.00	1	4,333	0.02%
2022/06/07	5.2	366.40	0	0.00	367.50	5.2	4,335	0.12%
2022/06/02	1	365.00	1	372.00	372.00	0	4,373	0.00%
2022/06/01	3.1	380.72	2	379.00	371.00	1.1	4,385	0.02%
2022/05/31	1	392.50	0	0.00	394.50	1	4,295	0.02%
2022/05/30	1.1	389.09	2	389.50	395.00	-0.9	4,324	-0.02%
2022/05/27	1.1	375.91	0	0.00	376.50	1.1	4,282	0.03%
2022/05/26	0	373.00	1	376.00	368.00	-1	4,372	-0.02%
2022/05/25	1	367.06	3	368.17	381.00	-2	4,314	-0.05%
2022/05/20	0	0.00	3	404.50	401.50	-3	4,207	-0.07%
2022/05/19	2	401.75	1	403.50	407.50	1	4,241	0.02%
2022/05/17	0	0.00	2.1	407.12	407.50	-2.1	4,259	-0.05%
2022/05/16	2	410.25	2	411.50	401.00	0	4,301	0.00%
2022/05/12	0.1	383.58	0	0.00	381.00	0.1	4,265	0.00%
2022/05/11	2	393.00	0	0.00	391.00	2	4,229	0.05%
2022/05/10	1.5	394.96	1.2	398.33	404.00	0.3	4,228	0.01%
2022/05/09	1	402.01	1	405.00	395.00	0	4,273	0.00%
2022/05/05	5.1	415.97	6	417.08	418.00	-0.9	4,332	-0.02%
2022/05/04	4.2	402.07	2	406.50	398.50	2.2	4,312	0.05%
2022/04/29	1.3	401.00	1	404.50	404.00	0.3	4,417	0.01%
2022/04/28	1.1	398.36	1	401.50	395.00	0.1	4,424	0.00%
2022/04/27	0.1	395.00	0	0.00	409.00	0.1	4,415	0.00%
2022/04/26	0	0.00	2	406.00	406.00	-2	4,382	-0.05%
2022/04/25	0.1	406.56	0	0.00	406.50	0.1	4,401	0.00%
2022/04/22	1.1	436.70	0	0.00	434.50	1.1	4,379	0.03%
2022/04/21	1	463.00	1	465.00	462.50	0	4,380	0.00%
2022/04/20	1	457.00	0	0.00	458.50	1	4,406	0.02%
2022/04/19	0	0.00	0.1	450.00	449.00	-0.1	4,421	0.00%
2022/04/15	0	450.00	0	0.00	441.00	0	4,550	0.00%
2022/04/14	0	466.00	0	0.00	467.00	0	4,539	0.00%
2022/04/13	1	462.50	1	466.00	466.00	0	4,553	0.00%
2022/04/12	2	455.26	1	449.50	454.00	1	4,575	0.02%
2022/04/11	0.1	460.98	0	0.00	455.00	0.1	4,551	0.00%
2022/04/08	1	514.00	2	500.00	498.00	-1	4,520	-0.02%
2022/04/07	3	509.33	2	519.50	509.00	1	4,488	0.02%
2022/04/06	1	516.00	0	0.00	516.00	1	4,446	0.02%
2022/03/30	1	530.05	1	541.00	537.00	0	4,433	0.00%
2022/03/29	0	0.00	1	518.00	522.00	-1	4,437	-0.02%
2022/03/28	1	509.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	2	518.50	5	521.60	518.00	-3	4,437	-0.07%
2022/03/24	2	511.00	1	510.00	508.00	1	4,422	0.02%
2022/03/23	0	514.00	2	512.00	514.00	-2	4,439	-0.04%
2022/03/22	2	491.00	2	494.25	490.00	0	4,435	0.00%
2022/03/21	2	486.25	1	490.00	488.50	1	4,483	0.02%
2022/03/18	2.3	480.11	0	0.00	480.50	2.3	4,509	0.05%
2022/03/17	1	491.41	0	0.00	489.50	1	4,508	0.02%
2022/03/16	0.1	459.50	0	0.00	460.00	0.1	4,481	0.00%
2022/03/15	1.3	461.89	1	464.00	458.50	0.3	4,464	0.01%
2022/03/14	3	485.33	3	483.33	485.00	0	4,419	0.00%
2022/03/11	0	486.00	0	0.00	489.00	0	4,433	0.00%
2022/03/10	2	499.00	2.1	503.29	498.50	-0.1	4,467	0.00%
2022/03/09	1	486.00	2	486.50	486.50	-1	4,471	-0.02%
2022/03/08	3	482.50	1	479.50	475.50	2	4,524	0.04%
2022/03/07	5.3	500.46	2	497.00	494.50	3.3	4,516	0.07%
2022/03/03	8	547.25	6	534.00	535.00	2	4,564	0.04%
2022/03/02	0	0.00	11.5	535.25	548.00	-11.5	4,631	-0.25%
2022/03/01	20	541.60	10	539.80	539.00	10	4,670	0.21%
2022/02/25	0	0.00	0	532.00	524.00	0	4,634	0.00%
2022/02/24	1	513.01	0	0.00	512.00	1	4,608	0.02%
2022/02/23	0.3	525.00	0	0.00	529.00	0.3	4,578	0.01%
2022/02/22	1.1	510.24	1	519.00	521.00	0.1	4,598	0.00%
2022/02/21	0.1	534.00	0	0.00	533.00	0.1	4,628	0.00%
2022/02/18	4.1	532.02	3	536.00	536.00	1.1	4,626	0.02%
2022/02/17	1	523.02	1.2	526.50	525.00	-0.2	4,648	0.00%
2022/02/16	1	526.97	1	530.00	528.00	0	4,739	0.00%
2022/02/14	2	496.51	2	498.00	496.00	0	4,926	0.00%
2022/02/11	1	510.05	1	515.00	514.00	0	5,001	0.00%
2022/02/10	1.1	516.74	1	516.00	516.00	0.1	5,059	0.00%
2022/02/08	0	507.00	2	497.00	506.00	-2	5,149	-0.04%
2022/01/26	1	477.50	1	472.00	472.00	0	5,269	0.00%
2022/01/25	0.2	482.07	0	0.00	477.00	0.2	5,410	0.00%
2022/01/24	1	485.00	1	495.72	496.00	0	5,518	0.00%
2022/01/21	3.1	505.61	0	506.00	490.50	3.1	5,596	0.06%
2022/01/20	0	0.00	1	520.00	526.00	-1	5,627	-0.02%
2022/01/19	2	520.02	0	0.00	519.00	2	5,821	0.03%
2022/01/18	0.1	537.00	2	545.00	545.00	-2	5,860	-0.03%
2022/01/17	4	525.25	3.3	528.53	528.00	0.7	5,876	0.01%
2022/01/14	0	505.00	0	0.00	514.00	0	5,944	0.00%
2022/01/13	2	516.00	2	517.00	520.00	0	6,018	0.00%
2022/01/12	2.3	509.13	1	505.00	505.00	1.3	6,150	0.02%
2022/01/11	0.5	514.62	1	513.00	509.00	-0.5	6,285	-0.01%
2022/01/10	7.4	529.55	2	532.50	517.00	5.4	6,323	0.09%
2022/01/07	2	572.91	1	557.03	558.00	1	6,329	0.02%
2022/01/06	0.1	577.77	0	0.00	573.00	0.1	6,406	0.00%
2022/01/05	0	586.00	1	589.00	589.00	-1	6,501	-0.02%
2022/01/04	1	589.00	1	592.00	585.00	0	6,518	0.00%
2022/01/03	0	0.00	1.3	585.05	583.00	-1.3	6,579	-0.02%
2021/12/30	1	569.00	1	572.00	572.00	0	6,628	0.00%
2021/12/29	1	569.02	3	568.00	569.00	-2	6,716	-0.03%
2021/12/28	0	572.00	0	0.00	572.00	0	6,892	0.00%
2021/12/27	0	574.00	0	0.00	576.00	0	6,985	0.00%
2021/12/24	1.1	571.63	0	0.00	567.00	1.1	7,055	0.02%
2021/12/23	2	581.00	1	573.00	573.00	1	7,209	0.01%
2021/12/22	1	572.00	1	571.00	571.00	0	7,317	0.00%
2021/12/21	0.1	572.00	1	571.00	577.00	-0.9	7,389	-0.01%
2021/12/20	0	563.00	0	0.00	565.00	0	7,459	0.00%
2021/12/17	0	567.00	0	0.00	565.00	0	7,547	0.00%
2021/12/16	0	575.00	1	572.00	572.00	-1	7,602	-0.01%
2021/12/15	3	560.71	2	572.50	575.00	1	7,603	0.01%
2021/12/14	4.2	555.34	2	560.50	556.00	2.2	7,611	0.03%
2021/12/13	2.2	572.19	1	574.00	574.00	1.2	7,668	0.01%
2021/12/10	2	572.54	1	572.00	572.00	1	7,717	0.01%
2021/12/09	1	597.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	0.1	590.00	0	0.00	585.00	0.1	7,744	0.00%
2021/12/07	1	583.10	0	0.00	586.00	1	7,757	0.01%
2021/12/06	1	583.23	0	0.00	581.00	1	7,771	0.01%
2021/12/03	0	598.00	0	0.00	601.00	0	7,856	0.00%
2021/12/02	4.2	609.82	3.2	609.11	590.00	1	7,958	0.01%
2021/12/01	3.1	609.41	1.1	619.09	608.00	2	8,101	0.02%
2021/11/30	25.2	622.61	31.1	620.97	626.00	-5.9	8,105	-0.07%
2021/11/29	3.1	581.96	4	582.75	584.00	-0.9	8,059	-0.01%
2021/11/26	4	587.23	7	585.00	585.00	-3	8,084	-0.04%
2021/11/24	3	577.00	5.1	571.63	566.00	-2.1	8,127	-0.03%
2021/11/23	1	550.00	0	0.00	558.00	1	8,264	0.01%
2021/11/19	4.2	547.11	1	548.00	548.00	3.2	8,432	0.04%
2021/11/18	1.1	548.90	0	0.00	548.00	1.1	8,499	0.01%
2021/11/17	0	0.00	1	558.00	560.00	-1	8,526	-0.01%
2021/11/16	2	552.00	0	0.00	561.00	2	8,574	0.02%
2021/11/15	3	571.00	4	582.75	562.00	-1	8,567	-0.01%
2021/11/12	4	578.75	0	0.00	574.00	4	8,598	0.05%
2021/11/11	2	579.00	1	574.00	576.00	1	8,569	0.01%
2021/11/10	3	550.32	5	550.19	555.00	-2	8,532	-0.02%
2021/11/09	1	549.77	1.1	544.73	542.00	-0.1	8,549	0.00%
2021/11/08	3	540.66	1	546.00	536.00	2	8,522	0.02%
2021/11/05	1	552.00	6	539.33	558.00	-5	8,506	-0.06%
2021/11/04	5	550.60	7.1	537.91	535.00	-2.1	8,427	-0.02%
2021/11/03	1.2	517.83	1	522.00	530.00	0.2	8,376	0.00%
2021/11/02	3	533.67	2	536.50	526.00	1	8,331	0.01%
2021/11/01	3	519.00	14	509.57	514.00	-11	8,267	-0.13%
2021/10/29	1	492.00	2	482.75	490.50	-1	8,313	-0.01%
2021/10/28	4	470.88	43	464.84	465.50	-39	8,216	-0.48%
2021/10/27	41	465.84	5	467.10	470.50	36	8,151	0.44%
2021/10/26	2	455.82	3	454.33	440.50	-1	7,978	-0.01%
2021/10/25	0	0.00	1	445.00	442.00	-1	8,045	-0.01%
2021/10/22	3	444.00	2	440.25	440.50	1	8,096	0.01%
2021/10/21	6	440.25	1	430.00	430.00	5	8,048	0.06%
2021/10/20	5	450.49	3.2	453.80	456.50	1.8	8,036	0.02%
2021/10/19	5	436.40	9	441.11	450.50	-4	7,971	-0.05%
2021/10/18	3	412.00	3	414.50	412.00	0	7,845	0.00%
2021/10/15	3	414.83	4	414.75	413.50	-1	7,803	-0.01%
2021/10/14	1	399.50	1	405.00	392.50	0	7,727	0.00%
2021/10/13	108	395.38	103	399.15	393.00	5	7,675	0.07%	大買/大賣/
2021/10/12	1	418.50	0	0.00	418.50	1	7,620	0.01%
2021/10/08	3	431.33	2	439.25	430.00	1	7,639	0.01%
2021/10/07	2	423.00	4	428.50	431.00	-2	7,595	-0.03%
2021/10/06	2	417.50	1	417.00	407.00	1	7,534	0.01%
2021/10/05	5	415.90	5	415.90	425.00	0	7,507	0.00%
2021/10/04	4	414.25	2	407.75	401.50	2	7,422	0.03%
2021/10/01	2	430.25	2	422.00	423.00	0	7,494	0.00%
2021/09/30	1	419.50	2	430.25	435.00	-1	7,545	-0.01%
2021/09/29	6	436.67	2	429.50	419.00	4	7,446	0.05%
2021/09/28	9	454.17	1	450.00	463.00	8	7,375	0.11%
2021/09/27	5	470.20	4	473.75	461.00	1	7,334	0.01%
2021/09/24	2	472.50	5	473.40	473.00	-3	7,293	-0.04%
2021/09/23	0	0.00	1	461.00	469.50	-1	7,221	-0.01%
2021/09/22	2	447.50	3	445.17	443.00	-1	7,174	-0.01%
2021/09/17	2	452.75	3	453.50	460.00	-1	7,178	-0.01%
2021/09/16	2	454.25	1	449.00	449.00	1	7,207	0.01%
2021/09/15	2	444.25	1	438.00	448.50	1	7,272	0.01%
2021/09/14	1	442.50	4	443.13	444.00	-3	7,355	-0.04%
2021/09/13	2	428.75	1	432.00	434.00	1	7,539	0.01%
2021/09/10	1.1	426.05	2	428.25	433.00	-0.9	7,642	-0.01%
2021/09/09	1	419.50	1	410.00	420.50	0	7,689	0.00%
2021/09/08	2	418.25	2	414.75	410.00	0	7,719	0.00%
2021/09/07	6	437.42	3.1	438.79	438.50	2.9	7,636	0.04%
2021/09/06	6.1	436.30	10	443.75	453.50	-3.9	7,514	-0.05%
2021/09/03	1	421.00	3	424.17	427.00	-2	7,378	-0.03%
2021/09/02	2	419.25	3	421.83	413.00	-1	7,455	-0.01%
2021/09/01	1	421.50	5	422.60	426.00	-4	7,564	-0.05%
2021/08/30	4	420.63	30	415.00	420.50	-26	7,856	-0.33%
2021/08/27	35	395.49	10	400.35	413.00	25	7,882	0.32%
2021/08/26	3	378.67	1	380.00	379.50	2	7,929	0.03%
2021/08/25	5	380.10	6	382.53	387.50	-1	7,950	-0.01%
2021/08/24	7	380.65	7	373.36	369.50	0	7,916	0.00%
2021/08/23	2	378.50	4	384.63	387.00	-2	8,053	-0.02%
2021/08/20	4	365.25	5	365.90	365.00	-1	8,070	-0.01%
2021/08/19	3	364.00	3	363.17	360.00	0	8,102	0.00%
2021/08/18	9	360.61	3	355.17	373.50	6	8,165	0.07%
2021/08/17	14	357.61	14	359.50	352.00	0	8,221	0.00%
2021/08/16	7	370.93	7	371.29	375.50	0	8,285	0.00%
2021/08/13	36	382.61	35	384.76	380.00	1	8,408	0.01%
2021/08/12	1	388.00	1	392.00	400.50	0	8,396	0.00%
2021/08/11	5	390.50	4	389.13	385.00	1	8,478	0.01%
2021/08/10	0	0.00	1	400.00	401.00	-1	8,727	-0.01%
2021/08/09	6	412.17	3	421.17	402.50	3	9,021	0.03%
2021/08/06	2	410.48	3	413.83	416.00	-1	9,206	-0.01%
2021/08/05	1	402.50	8	407.13	414.50	-7	9,399	-0.07%
2021/08/04	6	413.67	8.2	410.47	396.00	-2.2	9,662	-0.02%
2021/08/03	2	395.50	0	0.00	405.50	2	9,629	0.02%
2021/08/02	1	392.46	1	389.50	389.50	0	9,681	0.00%
2021/07/30	1	409.00	0	0.00	397.00	1	9,818	0.01%
2021/07/29	4	411.25	3.1	411.28	416.00	0.9	9,932	0.01%
2021/07/28	1	380.50	1	383.00	383.50	0	9,954	0.00%
2021/07/27	1	376.50	2	382.75	375.50	-1	10,059	-0.01%
2021/07/26	0.1	385.25	0	384.00	385.50	0	10,058	0.00%
2021/07/23	13.1	406.12	5	399.70	391.50	8.1	10,051	0.08%
2021/07/22	1	421.50	10	425.54	427.50	-9	10,131	-0.09%
2021/07/21	4.1	422.50	6	416.67	409.00	-2	10,227	-0.02%
2021/07/20	2	423.50	2	428.00	418.50	0	10,396	0.00%
2021/07/19	2.1	424.43	0	0.00	420.00	2.1	10,432	0.02%
2021/07/16	0	0.00	7	434.57	436.00	-7	10,488	-0.07%
2021/07/15	5	421.41	3	422.00	419.50	2	10,505	0.02%
2021/07/14	2	429.25	1	432.43	434.00	1	10,527	0.01%
2021/07/13	3	429.17	1	440.50	420.00	2	10,581	0.02%
2021/07/12	6	425.25	0	0.00	428.00	6	10,654	0.06%
2021/07/09	4	425.52	5	427.50	418.00	-1	10,783	-0.01%
2021/07/08	15	430.43	4	425.75	419.00	11	10,861	0.10%
2021/07/07	0	0.00	17	425.89	424.50	-17	10,779	-0.16%
2021/07/06	7	404.50	1.2	410.61	407.50	5.9	10,703	0.05%
2021/07/05	5	410.10	6	400.00	406.00	-1	10,729	-0.01%
2021/07/02	6	391.25	2	390.75	391.50	4	10,733	0.04%
2021/07/01	1	376.50	5	378.10	379.00	-4	10,827	-0.04%
2021/06/30	2	382.50	0	0.00	389.50	2	10,896	0.02%
2021/06/29	3	388.67	2	390.75	389.00	1	11,072	0.01%
2021/06/28	3	387.50	1	390.50	387.50	2	11,215	0.02%
2021/06/25	11	400.91	5	397.40	393.00	6	11,430	0.05%
2021/06/24	5	402.10	16	409.91	402.50	-11	11,444	-0.10%
2021/06/23	5	395.40	5	394.90	394.00	0	11,434	0.00%
2021/06/22	4	379.70	11	376.18	387.00	-7	11,496	-0.06%
2021/06/21	4.1	365.15	4	369.63	358.50	0.1	11,504	0.00%
2021/06/18	3	358.33	5	361.70	359.50	-2	11,641	-0.02%
2021/06/17	2	346.50	2.1	349.26	354.50	-0.1	11,625	0.00%
2021/06/11	1	345.00	5	344.44	345.50	-4	12,086	-0.03%
2021/06/10	10	355.55	6	348.50	348.50	4	12,066	0.03%
2021/06/09	15	357.67	15.1	361.40	361.50	-0.1	12,014	0.00%
2021/06/08	12	356.08	14.3	353.45	350.00	-2.3	12,086	-0.02%
2021/06/07	17	352.97	19	353.16	352.00	-2	12,149	-0.02%
2021/06/04	0	343.00	3	338.33	341.00	-3	12,164	-0.02%
2021/06/03	9	335.11	12.4	333.71	335.50	-3.4	12,286	-0.03%
2021/06/02	5.1	323.99	1	322.50	319.50	4.1	12,406	0.03%
2021/06/01	3	327.67	3.5	329.14	326.00	-0.5	12,809	0.00%
2021/05/31	1.1	330.50	6	328.27	330.50	-4.9	12,903	-0.04%
2021/05/28	3	316.18	3	317.33	313.00	0	12,973	0.00%
2021/05/27	0	313.00	2	313.50	318.00	-2	13,120	-0.02%
2021/05/26	2	318.78	1	319.50	318.00	1	13,659	0.01%
2021/05/25	25.1	327.61	28.2	328.64	323.00	-3.1	13,888	-0.02%
2021/05/24	8	318.31	9	316.00	322.50	-1	14,179	-0.01%
2021/05/21	4	306.25	9	310.28	315.00	-5	14,241	-0.04%
2021/05/20	8	295.63	7	296.86	292.00	1	14,242	0.01%
2021/05/19	2	312.50	3	310.33	303.50	-1	14,320	-0.01%
2021/05/18	16.2	311.69	13	312.50	310.00	3.2	14,420	0.02%
2021/05/17	3	296.00	36.1	298.33	302.00	-33.1	14,416	-0.23%
2021/05/14	21	294.98	24	295.15	290.00	-3	14,577	-0.02%
2021/05/13	20.1	280.83	27.2	272.76	283.50	-7.1	14,722	-0.05%
2021/05/12	29.1	271.90	32	271.30	268.50	-2.9	14,720	-0.02%
2021/05/11	9.1	285.10	6.2	283.11	279.50	2.9	14,604	0.02%
2021/05/10	6	319.17	5	309.70	307.00	1	14,629	0.01%
2021/05/07	7.2	309.81	9	314.28	318.00	-1.8	14,693	-0.01%
2021/05/06	2.1	303.33	5	303.70	305.00	-2.9	14,811	-0.02%
2021/05/05	7.2	302.83	6	304.25	289.00	1.2	14,962	0.01%
2021/05/04	7	301.85	7	306.79	308.00	0	15,155	0.00%
2021/05/03	5.2	307.77	4	300.50	298.50	1.2	15,361	0.01%
2021/04/29	8.1	318.28	1	320.50	318.50	7.1	15,576	0.05%
2021/04/28	5.1	318.02	6	318.83	316.00	-0.9	15,722	-0.01%
2021/04/27	63	302.25	3	303.67	307.50	60	15,651	0.38%
2021/04/26	33.1	311.84	4.2	308.38	305.50	28.9	15,604	0.19%
2021/04/23	1	321.56	4	321.63	324.50	-3	15,471	-0.02%
2021/04/22	3	323.50	3.3	321.26	315.50	-0.3	15,551	0.00%
2021/04/21	3	321.00	3	316.50	316.00	0	15,609	0.00%
2021/04/20	3.3	319.08	3	319.17	320.50	0.3	15,797	0.00%
2021/04/19	8	322.75	4	320.88	319.50	4	15,976	0.03%
2021/04/16	8.3	334.24	7	336.14	332.50	1.3	16,094	0.01%
2021/04/15	6.5	330.40	14	333.43	341.50	-7.6	16,156	-0.05%
2021/04/14	84	319.76	63	311.91	315.50	21	16,343	0.13%
2021/04/13	2	331.25	100	323.35	320.00	-98	16,600	-0.59%
2021/04/12	4	327.75	5	323.00	323.00	-1	17,156	-0.01%
2021/04/09	2	336.75	0	0.00	334.50	2	17,408	0.01%
2021/04/08	5.2	335.65	7	332.36	332.50	-1.9	17,517	-0.01%
2021/04/07	14	344.64	13	340.23	340.50	1	17,676	0.01%
2021/04/06	8.3	353.57	5	352.00	351.00	3.3	17,697	0.02%
2021/04/01	8.5	357.19	7	354.14	351.50	1.5	17,728	0.01%
2021/03/31	5	352.50	4	352.38	354.00	1	17,659	0.01%
2021/03/30	3	348.33	6	350.25	356.00	-3	17,607	-0.02%
2021/03/29	6	336.83	6	334.50	332.00	0	17,594	0.00%
2021/03/26	5	327.93	12	330.46	335.50	-7	17,648	-0.04%
2021/03/25	22	330.77	9	324.33	318.00	13	17,696	0.07%
2021/03/24	17	319.68	33	322.65	326.00	-16	17,729	-0.09%
2021/03/23	7	316.00	6.4	318.94	305.50	0.6	17,862	0.00%
2021/03/22	3	305.67	5	304.00	306.50	-2	17,897	-0.01%
2021/03/19	7	301.86	9	302.94	307.00	-2	18,207	-0.01%
2021/03/18	10	309.35	12	309.62	312.50	-2	18,415	-0.01%
2021/03/17	2	299.75	4	296.88	299.00	-2	19,046	-0.01%
2021/03/16	3	296.50	3	295.17	293.50	0	19,039	0.00%
2021/03/15	8	295.00	7	295.07	296.00	1	19,156	0.01%
2021/03/12	12	296.59	10	297.40	292.00	2	19,332	0.01%
2021/03/11	8	286.75	10	287.85	293.00	-2	19,290	-0.01%
2021/03/10	9	284.00	8	282.75	283.50	1	19,312	0.01%
2021/03/09	8	274.94	12	275.75	273.50	-4	19,378	-0.02%
2021/03/08	9	296.00	5	293.00	279.50	4	19,323	0.02%
2021/03/05	144	293.22	23	286.13	295.00	121	19,253	0.63%	大買/鉅額交易
2021/03/04	5	280.90	4	279.75	278.50	1	19,494	0.01%
2021/03/03	13	283.92	128	286.34	280.50	-115	20,089	-0.57%	大賣/鉅額交易
2021/03/02	9	299.44	14	305.11	291.00	-5	20,206	-0.02%
2021/02/26	28	305.82	17	304.26	299.00	11	20,621	0.05%
2021/02/25	14	309.46	18.1	311.59	306.00	-4.1	20,571	-0.02%
2021/02/24	15.1	304.40	21	304.24	295.00	-5.9	20,482	-0.03%
2021/02/23	7	287.71	4	286.63	286.00	3	20,111	0.01%
2021/02/22	14	299.00	9	297.40	294.50	5	20,077	0.02%
2021/02/19	11	291.73	11	291.68	290.00	0	20,068	0.00%
2021/02/18	5	286.10	1	290.00	288.00	4	20,471	0.02%
2021/02/17	11	282.36	10	284.75	286.50	1	20,394	0.00%
2021/02/05	29	259.31	24	258.04	265.00	5	20,323	0.02%
2021/02/04	26	246.46	29.1	249.93	254.00	-3.1	20,022	-0.02%
2021/02/03	11	249.00	9	243.33	243.50	2	19,998	0.01%
2021/02/02	24.1	242.94	31	242.98	246.00	-6.9	20,266	-0.03%
2021/02/01	5	225.40	1	226.50	233.00	4	20,194	0.02%
2021/01/29	3	234.50	6	236.00	226.00	-3	20,282	-0.01%
2021/01/28	21.1	236.44	12	237.96	236.00	9.1	20,453	0.04%
2021/01/27	9	239.44	11	246.27	248.00	-2	20,900	-0.01%
2021/01/26	5	239.10	10	245.45	238.00	-5	20,689	-0.02%
2021/01/25	26	240.48	20	233.80	233.50	6	20,465	0.03%
2021/01/22	3	236.00	16	243.16	253.50	-13	20,285	-0.06%
2021/01/21	8	228.00	10	220.40	230.50	-2	20,632	-0.01%
2021/01/20	9	219.50	10.1	219.22	216.50	-1.1	20,912	-0.01%
2021/01/19	14	223.96	13	223.88	221.00	1	20,942	0.00%
2021/01/18	5	223.00	6	216.33	223.00	-1	20,942	0.00%
2021/01/15	3	219.17	5	220.60	219.00	-2	21,070	-0.01%
2021/01/14	1	218.00	4	223.13	224.00	-3	21,183	-0.01%
2021/01/13	16	224.28	11	225.41	220.00	5	21,377	0.02%
2021/01/12	3	214.33	14	221.54	222.00	-11	21,255	-0.05%
2021/01/11	11	215.86	7	219.29	221.00	4	21,231	0.02%
2021/01/08	5	213.50	12	212.58	216.00	-7	21,161	-0.03%
2021/01/07	26	213.23	23	214.61	212.50	3	21,266	0.01%
2021/01/06	23	210.37	21	212.02	205.50	2	21,103	0.01%
2021/01/05	17	208.09	7.1	207.04	209.00	9.9	20,767	0.05%
2021/01/04	1	194.50	11.4	193.44	200.00	-10.4	20,315	-0.05%
2020/12/31	5	183.50	10.1	181.75	182.00	-5.1	20,417	-0.02%
2020/12/30	7	178.57	9	178.67	178.00	-2	20,352	-0.01%
2020/12/29	8.1	173.64	13	174.62	175.00	-4.9	20,296	-0.02%
2020/12/28	8	171.38	9	171.72	173.50	-1	20,363	0.00%
2020/12/25	6	169.83	4	169.13	168.50	2	20,484	0.01%
2020/12/24	8	172.50	4	173.38	171.50	4	20,704	0.02%
2020/12/23	1	171.50	3	177.00	176.50	-2	21,025	-0.01%
2020/12/22	5	172.30	4	173.00	170.00	1	21,244	0.00%
2020/12/21	5	173.20	3	174.50	177.00	2	21,463	0.01%
2020/12/18	14	174.79	12	173.75	173.00	2	21,402	0.01%
2020/12/17	11	177.77	5	179.10	176.50	6	21,487	0.03%
2020/12/16	8	179.88	7	181.14	176.50	1	21,308	0.00%
2020/12/15	10	177.65	8	177.25	174.50	2	21,169	0.01%
2020/12/14	16.2	182.12	20	183.00	186.00	-3.8	21,176	-0.02%
2020/12/11	30.5	181.19	34.1	185.44	173.50	-3.5	21,227	-0.02%
2020/12/10	4	176.25	1	177.00	178.00	3	20,892	0.01%
2020/12/09	8.1	177.44	9	176.83	177.00	-0.9	20,964	0.00%
2020/12/08	2	178.25	7	177.36	180.00	-5	21,114	-0.02%
2020/12/07	21	175.79	21	174.21	172.50	0	21,181	0.00%
2020/12/04	9	169.89	15	169.87	169.50	-6	21,257	-0.03%
2020/12/03	15	171.17	7	172.00	172.00	8	21,423	0.04%
2020/12/02	10	177.10	12.2	179.09	177.50	-2.2	21,593	-0.01%
2020/12/01	19	178.03	14	176.21	175.00	5	21,832	0.02%
2020/11/30	45	177.69	45	178.26	181.00	0	22,146	0.00%
2020/11/27	44	170.28	31	170.85	171.00	13	22,106	0.06%
2020/11/26	5	158.10	7	160.50	165.00	-2	21,958	-0.01%
2020/11/25	45	154.53	43	154.17	150.00	2	21,831	0.01%
2020/11/24	22	147.84	38	149.12	152.50	-16	21,510	-0.07%
2020/11/23	5	141.70	8	141.63	139.00	-3	21,122	-0.01%
2020/11/20	8	137.38	2	137.50	138.00	6	21,154	0.03%
2020/11/19	0	0.00	0.2	137.50	136.50	-0.2	21,594	0.00%
2020/11/18	9	141.00	2	140.50	140.50	7	22,024	0.03%
2020/11/17	11	140.55	35	141.84	144.00	-24	22,546	-0.11%
2020/11/16	5	135.50	10	136.15	134.50	-5	22,619	-0.02%
2020/11/13	10	132.65	6	132.67	133.50	4	23,023	0.02%
2020/11/12	5	132.70	21	131.83	133.00	-16	23,372	-0.07%
2020/11/11	36	132.68	20	132.30	130.00	16	24,230	0.07%
2020/11/10	12	130.21	20	129.83	131.00	-8	24,580	-0.03%
2020/11/09	8	127.25	5	127.00	125.50	3	24,922	0.01%
2020/11/06	9	128.78	9	129.50	126.50	0	25,163	0.00%
2020/11/05	8	126.63	24	126.88	127.50	-16	25,319	-0.06%
2020/11/04	41	124.37	50	124.98	125.50	-9	25,317	-0.04%
2020/11/03	12	118.00	7	117.93	118.00	5	24,845	0.02%
2020/11/02	4	115.75	5	115.20	116.50	-1	25,018	0.00%
2020/10/30	5	114.30	5	115.00	115.50	0	25,649	0.00%
2020/10/29	35	112.61	35	109.99	114.50	0	25,690	0.00%
2020/10/28	23	113.22	10	113.15	111.00	13	25,271	0.05%
2020/10/27	4	117.50	4	118.50	121.00	0	24,968	0.00%
2020/10/26	8	119.63	3	119.33	119.00	5	25,251	0.02%
2020/10/23	6	119.92	5	120.90	121.00	1	25,337	0.00%
2020/10/22	16	122.38	9	123.00	121.50	7	25,415	0.03%
2020/10/21	67	132.14	66	126.27	125.50	1	25,266	0.00%
2020/10/20	5	127.30	15	127.93	130.00	-10	25,065	-0.04%
2020/10/19	14	127.46	17	127.21	126.50	-3	25,132	-0.01%
2020/10/16	8	127.81	3	125.67	124.50	5	25,702	0.02%
2020/10/15	15	128.70	5	128.00	128.00	10	25,721	0.04%
2020/10/14	5	125.80	10	126.70	127.50	-5	25,500	-0.02%
2020/10/13	3	123.00	3	122.67	123.00	0	25,389	0.00%
2020/10/12	3	125.33	8	124.88	124.50	-5	25,464	-0.02%
2020/10/08	4	126.50	14	125.47	127.00	-10	25,504	-0.04%
2020/10/07	3	121.00	2	120.50	121.50	1	25,230	0.00%
2020/10/06	3	121.67	7	122.43	121.50	-4	25,325	-0.02%
2020/10/05	13	118.81	4	118.00	119.50	9	25,291	0.04%
2020/09/30	3	116.00	3	117.17	118.00	0	25,190	0.00%
2020/09/29	12	117.75	9	116.72	116.00	3	25,088	0.01%
2020/09/28	7	119.29	6	120.75	120.50	1	24,889	0.00%
2020/09/25	6	121.08	3	116.50	113.00	3	24,582	0.01%
2020/09/24	27	121.52	10	120.55	119.50	17	24,484	0.07%
2020/09/23	3	127.83	5	127.40	128.00	-2	24,310	-0.01%
2020/09/22	4	127.13	7	129.79	127.00	-3	24,831	-0.01%
2020/09/21	2	133.25	3	132.50	130.00	-1	24,943	0.00%
2020/09/18	10	134.75	9	134.17	134.50	1	24,915	0.00%
2020/09/17	16	134.59	20	135.48	136.00	-4	24,892	-0.02%
2020/09/16	22.1	133.50	16	133.56	133.00	6.1	24,713	0.02%
2020/09/15	24	131.23	24	132.21	129.50	0	24,499	0.00%
2020/09/14	4	125.88	10	126.20	125.50	-6	24,093	-0.02%
2020/09/11	23	124.24	17	123.68	123.00	6	24,262	0.02%
2020/09/10	13	129.50	5	128.00	126.00	8	24,201	0.03%
2020/09/09	18	127.33	21	129.02	132.00	-3	24,286	-0.01%
2020/09/08	26	130.21	33	129.38	128.00	-7	24,190	-0.03%
2020/09/07	14	132.68	15	133.63	126.50	-1	24,242	0.00%
2020/09/04	32	136.73	14	137.18	136.50	18	24,763	0.07%
2020/09/03	9.1	137.18	27	138.13	138.00	-17.9	25,002	-0.07%
2020/09/02	21	132.52	115	133.19	131.00	-94	24,461	-0.38%	大賣/
2020/09/01	1,630	129.90	1,538	130.04	132.50	92	23,928	0.38%	大買/大賣/
2020/08/31	6	124.08	7.1	123.68	120.50	-1.1	23,549	0.00%
2020/08/28	16	124.75	5	123.10	123.00	11	23,383	0.05%
2020/08/27	3	131.83	10	130.85	129.00	-7	23,254	-0.03%
2020/08/26	8	130.50	10	131.20	131.00	-2	23,598	-0.01%
2020/08/25	14	130.50	22	130.75	129.00	-8	23,887	-0.03%
2020/08/24	144	129.87	126	129.35	132.00	18	23,450	0.08%	大買/大賣/
2020/08/21	778.1	137.11	792	137.83	140.50	-13.9	23,067	-0.06%	大買/大賣/
2020/08/20	30	134.27	18	135.78	128.00	12	22,561	0.05%
2020/08/19	49	143.07	41.2	143.48	142.00	7.8	22,319	0.04%
2020/08/18	14	139.57	14	140.21	138.50	0	22,087	0.00%
2020/08/17	42	141.14	25	141.56	138.50	17	22,089	0.08%
2020/08/14	12	135.25	16	137.06	144.00	-4	21,462	-0.02%
2020/08/13	912	132.72	909	133.25	131.00	3	21,254	0.01%	大買/大賣/
2020/08/12	10	127.20	24	126.98	129.00	-14	21,126	-0.07%
2020/08/11	14	117.75	9	117.33	117.50	5	20,834	0.02%
2020/08/10	13	117.85	21	118.79	120.00	-8	20,473	-0.04%
2020/08/07	189	115.54	182	115.31	113.50	7	20,183	0.03%	大買/大賣/
2020/08/06	7	117.29	10	117.80	118.50	-3	20,065	-0.01%
2020/08/05	42	115.01	22	115.32	116.00	20	19,961	0.10%
2020/08/04	8	105.94	22	108.36	111.50	-14	19,411	-0.07%
2020/08/03	7	102.71	13	103.19	101.50	-6	19,281	-0.03%
2020/07/31	34	100.23	14	99.93	100.00	20	19,193	0.10%
2020/07/30	37	98.51	20	99.87	100.00	17	19,020	0.09%
2020/07/29	8	94.33	9	94.66	94.60	-1	18,671	-0.01%
2020/07/28	12	96.93	16.1	98.14	96.10	-4.1	18,568	-0.02%
2020/07/27	1	94.00	7	94.31	94.40	-6	18,413	-0.03%
2020/07/24	15	93.21	7	92.76	92.30	8	18,529	0.04%
2020/07/23	13	96.12	11	95.76	96.00	2	18,691	0.01%
2020/07/22	47	93.64	44	94.32	96.50	3	18,608	0.02%
2020/07/21	3	88.00	17	89.59	89.80	-14	17,942	-0.08%
2020/07/20	1	80.60	26	79.70	81.70	-25	18,263	-0.14%
2020/07/17	6	80.60	5	81.44	79.80	1	18,346	0.01%
2020/07/16	2	81.50	3	81.97	81.80	-1	18,413	-0.01%
2020/07/15	10	81.39	8	81.94	80.50	2	18,412	0.01%
2020/07/14	1	79.20	5	80.76	79.00	-4	18,485	-0.02%
2020/07/13	11	81.02	7	81.47	82.70	4	18,653	0.02%
2020/07/10	12	82.83	26	83.32	82.70	-14	18,846	-0.07%
2020/07/09	13	87.35	7	86.90	86.10	6	19,015	0.03%
2020/07/08	29	88.33	17	88.37	88.10	12	19,258	0.06%
2020/07/07	6	85.62	24.1	86.26	85.40	-18.1	19,298	-0.09%
2020/07/06	3	86.93	15	86.61	86.50	-12	19,317	-0.06%
2020/07/03	52	83.84	13.1	84.41	84.30	39	19,427	0.20%
2020/07/02	15	80.69	17	80.75	81.90	-2	19,400	-0.01%
2020/07/01	23	81.57	8	80.19	78.40	15	19,314	0.08%
2020/06/30	9	77.63	30	77.28	79.30	-21	18,858	-0.11%
2020/06/29	1	73.40	23	71.84	72.10	-22	18,765	-0.12%
2020/06/24	0	0.00	10	71.73	72.10	-10	18,843	-0.05%
2020/06/23	5	70.62	6	70.82	70.50	-1	19,099	-0.01%
2020/06/22	9	72.26	33	71.72	72.50	-24	19,195	-0.13%
2020/06/19	5	69.14	17	69.44	69.60	-12	19,083	-0.06%
2020/06/18	24.1	69.11	17	69.30	69.40	7.1	19,140	0.04%
2020/06/17	16	68.14	15	67.93	67.80	1	18,947	0.01%
2020/06/16	10	66.74	22	67.42	66.50	-12	18,966	-0.06%
2020/06/15	3	64.60	22	64.37	63.30	-19	18,702	-0.10%
2020/06/12	38	64.75	6	64.28	65.40	32	18,726	0.17%
2020/06/11	75	67.06	311	66.22	65.90	-236	18,425	-1.28%	大賣/鉅額交易
2020/06/10	263	65.20	126	64.93	65.30	137	17,466	0.78%	大買/大賣/鉅額交易
2020/06/09	3	59.83	14	59.55	59.40	-11	16,885	-0.07%
2020/06/08	10	60.12	2	59.75	59.50	8	16,932	0.05%
2020/06/05	12	60.85	14	60.75	60.40	-2	16,913	-0.01%
2020/06/04	7	59.49	22	59.52	59.10	-15	16,812	-0.09%
2020/06/03	1	59.50	11	58.76	59.40	-10	16,950	-0.06%
2020/06/02	25	60.78	14	60.61	59.70	11	16,883	0.07%
2020/06/01	36	59.18	24	59.78	60.30	12	16,561	0.07%
2020/05/29	7	55.83	3	55.40	56.00	4	16,149	0.02%
2020/05/28	7	55.09	3	55.37	55.00	4	16,444	0.02%
2020/05/27	3	56.60	7	55.93	56.00	-4	16,532	-0.02%
2020/05/26	43	56.12	22	56.10	56.20	21	16,481	0.13%
2020/05/25	15	54.88	3	55.20	54.70	12	16,235	0.07%
2020/05/22	23	54.96	16	54.89	54.10	7	16,085	0.04%
2020/05/21	23	59.26	11	59.46	58.70	12	15,936	0.08%
2020/05/20	20	57.99	10	57.98	57.80	10	16,305	0.06%
2020/05/19	25	59.00	6	59.20	58.50	19	16,013	0.12%
2020/05/18	14	64.21	0	0.00	63.00	14	15,354	0.09%
2020/05/15	6	69.28	5	70.96	69.90	1	15,233	0.01%
2020/05/14	1	72.00	4	71.63	70.50	-3	15,197	-0.02%
2020/05/13	3	72.83	3	73.57	72.80	0	15,197	0.00%
2020/05/12	19	72.61	5	73.20	71.80	14	15,159	0.09%
2020/05/11	2	75.10	9	73.98	75.20	-7	15,088	-0.05%
2020/05/08	4	71.20	3	71.20	71.30	1	14,939	0.01%
2020/05/07	4	70.02	1	71.30	69.50	3	14,955	0.02%
2020/05/06	5	69.70	1	69.50	69.60	4	14,843	0.03%
2020/05/05	7	70.23	3	69.77	69.80	4	14,850	0.03%
2020/05/04	2	69.55	14	71.00	70.50	-12	14,777	-0.08%
2020/04/30	1	71.20	2	73.20	71.30	-1	14,741	-0.01%
2020/04/29	8	71.96	2	71.75	72.00	6	14,677	0.04%
2020/04/28	6	69.68	13	69.72	70.50	-7	14,493	-0.05%
2020/04/27	3	67.83	16	67.83	67.60	-13	14,229	-0.09%
2020/04/24	6	67.08	5	67.00	67.50	1	14,120	0.01%
2020/04/23	9	67.82	8	67.93	68.10	1	14,001	0.01%
2020/04/22	4	64.38	8	65.39	65.40	-4	13,543	-0.03%
2020/04/21	11	64.14	6	64.55	64.60	5	13,417	0.04%
2020/04/20	2	66.00	3	65.83	65.70	-1	13,386	-0.01%
2020/04/17	9	65.93	14	65.17	64.50	-5	13,446	-0.04%
2020/04/16	8	64.81	12	64.74	65.00	-4	13,214	-0.03%
2020/04/15	39	64.57	21	64.70	62.10	18	12,910	0.14%
2020/04/14	30	61.34	85.1	60.70	62.10	-55.1	12,508	-0.44%
2020/04/13	10	56.66	62	57.90	56.50	-52	12,269	-0.42%
2020/04/10	1	53.70	1	53.40	53.70	0	11,965	0.00%
2020/04/09	6	52.55	1	52.70	52.00	5	11,825	0.04%
2020/04/08	6	53.30	9	52.80	53.40	-3	11,714	-0.03%
2020/04/07	4	56.18	2	56.25	53.40	2	11,489	0.02%
2020/04/06	3	53.43	7	53.77	54.30	-4	11,222	-0.04%
2020/04/01	1	52.80	6	52.95	53.80	-5	11,126	-0.04%
2020/03/31	1	53.90	20	54.87	55.00	-19	10,938	-0.17%
2020/03/30	8	51.96	46	50.60	52.40	-38	10,584	-0.36%
2020/03/27	1	49.55	9	50.02	50.40	-8	10,329	-0.08%
2020/03/26	2	46.13	3	46.27	47.00	-1	9,955	-0.01%
2020/03/25	7	43.05	4	43.28	43.65	3	9,663	0.03%
2020/03/24	7	39.87	6	40.28	39.70	1	9,510	0.01%
2020/03/23	7	38.71	0	0.00	38.70	7	9,309	0.08%
2020/03/20	5	46.26	12	44.11	43.00	-7	9,177	-0.08%
2020/03/19	9	45.68	2	44.95	42.85	7	8,913	0.08%
2020/03/18	12	47.61	13	47.50	47.60	-1	8,805	-0.01%
2020/03/17	4	44.78	6	45.05	44.70	-2	8,584	-0.02%
2020/03/16	11	45.79	1	45.00	43.70	10	8,501	0.12%
2020/03/13	1	44.10	10	44.53	46.70	-9	8,509	-0.11%
2020/03/12	8	51.15	11	49.90	49.00	-3	8,368	-0.04%
2020/03/11	7	54.37	4	55.30	54.20	3	8,281	0.04%
2020/03/10	2	54.05	4	55.23	56.00	-2	8,218	-0.02%
2020/03/09	11	55.89	1	56.00	55.00	10	8,085	0.12%
2020/03/06	14	56.67	8	56.96	57.40	6	7,895	0.08%
2020/03/05	17	57.55	19	58.08	56.10	-2	7,883	-0.03%
2020/03/04	3	56.20	2	56.25	56.20	1	7,683	0.01%
2020/03/03	9	57.44	18	56.08	55.50	-9	7,573	-0.12%
2020/03/02	9	55.89	11	54.43	56.00	-2	7,183	-0.03%
2020/02/27	4	53.53	3	54.57	53.00	1	6,883	0.01%
2020/02/26	2	55.00	5	55.54	55.20	-3	6,724	-0.04%
2020/02/25	5	55.52	7	55.66	55.30	-2	6,595	-0.03%
2020/02/24	5	55.60	3	55.07	56.90	2	6,535	0.03%
2020/02/21	3	51.47	19	53.80	55.80	-16	6,145	-0.26%
2020/02/20	8	50.35	4	50.40	50.80	4	5,405	0.07%
2020/02/18	2	47.15	1	47.20	47.10	1	5,179	0.02%
2020/02/17	0	0.00	6	47.03	47.00	-6	5,213	-0.12%
2020/02/13	2	46.65	1	47.25	47.50	1	5,273	0.02%
2020/02/12	2	47.05	1	46.85	47.00	1	5,269	0.02%
2020/02/11	6	44.93	1	45.30	45.05	5	5,299	0.09%
2020/02/10	1	41.70	6	42.45	42.90	-5	5,307	-0.09%
2020/02/07	8	45.29	8	44.77	44.65	0	5,235	0.00%
2020/02/06	9	45.97	0	0.00	46.00	9	5,311	0.17%
2020/02/05	5	44.50	7	44.69	43.80	-2	5,383	-0.04%
2020/02/04	8	44.50	8	44.78	44.50	0	5,538	0.00%
2020/02/03	5	40.95	6	40.63	42.75	-1	5,597	-0.02%
2020/01/31	2	44.10	0	0.00	43.80	2	5,751	0.03%
2020/01/30	2	44.90	22	44.97	44.85	-20	6,035	-0.33%
2020/01/17	1	49.90	0	0.00	50.20	1	6,223	0.02%
2020/01/16	4	50.10	3	50.02	49.85	1	6,636	0.02%
2020/01/14	8	50.11	6	49.69	50.20	2	7,827	0.03%
2020/01/13	5	49.50	3	49.40	50.00	2	7,701	0.03%
2020/01/10	0	0.00	3	46.93	46.75	-3	7,519	-0.04%
2020/01/09	20	45.75	4	45.95	45.40	16	7,519	0.21%
2020/01/08	10	45.50	5	45.25	45.15	5	7,754	0.06%
2020/01/06	5	45.69	1.1	45.81	44.55	3.9	7,947	0.05%
2020/01/03	1	46.70	0	0.00	46.65	1	7,980	0.01%
2020/01/02	0	0.00	12	47.57	47.90	-12	8,196	-0.15%
2019/12/31	3	45.70	0	0.00	45.95	3	8,441	0.04%
2019/12/30	14	46.06	18	46.10	45.90	-4	8,587	-0.05%
2019/12/27	4	47.29	1	47.05	47.05	3	8,607	0.03%
2019/12/26	3	47.85	0	0.00	47.20	3	8,661	0.03%
2019/12/25	1	47.95	0	0.00	47.95	1	8,780	0.01%
2019/12/24	1	47.50	3	47.97	47.50	-2	8,993	-0.02%
2019/12/23	7	48.06	0	0.00	47.60	7	9,246	0.08%
2019/12/20	3	49.10	0	0.00	49.00	3	9,397	0.03%
2019/12/19	2	48.60	0	0.00	48.70	2	9,519	0.02%
2019/12/18	0	0.00	1	49.40	49.20	-1	9,811	-0.01%
2019/12/17	1	49.60	0	0.00	49.60	1	9,939	0.01%
2019/12/16	3	48.63	1	49.15	49.15	2	10,171	0.02%
2019/12/13	4	47.61	0	0.00	47.85	4	10,535	0.04%
2019/12/12	8	48.55	2	48.95	48.40	6	10,989	0.05%
2019/12/11	5	49.00	8	48.82	48.95	-3	11,710	-0.03%
2019/12/10	13	48.47	0	0.00	48.50	13	11,984	0.11%
2019/12/09	1	50.40	0	0.00	50.20	1	11,918	0.01%
2019/12/06	2	50.40	4	50.58	50.70	-2	11,936	-0.02%
2019/12/05	3	50.50	0	0.00	49.90	3	11,961	0.03%
2019/12/04	2	49.20	1	49.40	50.40	1	12,065	0.01%
2019/12/03	5	49.57	13	48.38	50.20	-8	12,467	-0.06%
2019/12/02	16	48.66	0	0.00	48.60	16	12,507	0.13%
2019/11/29	4	51.40	1	51.20	51.20	3	12,596	0.02%
2019/11/28	9	52.06	26	51.87	52.20	-17	12,651	-0.13%
2019/11/27	7	51.34	2	51.50	51.20	5	12,683	0.04%
2019/11/26	4	51.30	3	51.07	51.20	1	12,715	0.01%
2019/11/22	10	52.00	0	0.00	50.90	10	12,773	0.08%
2019/11/21	4	51.28	1	51.70	51.40	3	12,883	0.02%
2019/11/20	2	53.00	1	53.60	52.80	1	12,804	0.01%
2019/11/19	1	54.50	14	54.14	54.00	-13	12,980	-0.10%
2019/11/18	9	53.86	9	54.33	54.50	0	12,994	0.00%
2019/11/15	10	53.60	0	0.00	53.40	10	13,092	0.08%
2019/11/14	5	54.12	3	53.23	53.00	2	13,072	0.02%
2019/11/13	5	54.16	7	54.00	54.00	-2	13,100	-0.02%
2019/11/12	2	53.60	14	54.41	55.00	-12	13,217	-0.09%
2019/11/11	3	54.00	17	54.19	52.70	-14	13,274	-0.11%
2019/11/08	28	53.86	0	0.00	53.60	28	13,208	0.21%
2019/11/07	6	54.28	8	53.30	54.90	-2	13,135	-0.02%
2019/11/05	1	55.50	18	55.49	55.20	-17	13,168	-0.13%
2019/11/04	10	54.10	4	54.58	54.70	6	13,186	0.05%
2019/10/31	20	55.44	21	55.40	55.40	-1	13,108	-0.01%
2019/10/30	23	56.67	5	57.54	56.10	18	13,141	0.14%
2019/10/29	17	56.44	17	57.18	56.50	0	12,960	0.00%
2019/10/28	16	56.71	16	56.96	56.50	0	12,829	0.00%
2019/10/25	11	56.64	7	57.26	56.60	4	12,785	0.03%
2019/10/24	9	57.24	19	57.55	57.70	-10	12,690	-0.08%
2019/10/23	12	55.78	7	56.54	55.30	5	12,416	0.04%
2019/10/22	6	54.85	141	54.89	55.90	-135	12,379	-1.09%	大賣/鉅額交易
2019/10/21	2	50.95	0	0.00	50.90	2	11,771	0.02%
2019/10/17	2	51.25	0	0.00	51.20	2	12,250	0.02%
2019/10/16	18	51.41	16	51.21	50.90	2	12,597	0.02%
2019/10/15	23	51.53	14	51.73	51.90	9	12,432	0.07%
2019/10/14	5	51.24	6	50.70	51.00	-1	12,356	-0.01%
2019/10/09	2	49.10	16	49.16	49.00	-14	12,257	-0.11%
2019/10/08	37	50.58	3	49.20	49.00	34	12,218	0.28%
2019/10/07	10	51.07	13	52.28	52.00	-3	12,094	-0.02%
2019/10/04	13	50.44	3	50.33	50.40	10	11,927	0.08%
2019/10/03	44	50.26	0	0.00	50.40	44	11,969	0.37%
2019/10/02	1	49.40	2	49.95	50.20	-1	11,948	-0.01%
2019/10/01	3	49.52	0	0.00	49.35	3	11,880	0.03%
2019/09/27	0	0.00	3	48.80	50.60	-3	11,792	-0.03%
2019/09/26	5	50.76	6	51.33	50.00	-1	11,732	-0.01%
2019/09/25	0	0.00	8	49.20	49.80	-8	11,662	-0.07%
2019/09/23	35	51.34	35	50.60	50.50	0	11,671	0.00%
2019/09/20	1	48.95	1	49.00	49.55	0	11,584	0.00%
2019/09/19	2	49.90	7	49.96	49.90	-5	11,494	-0.04%
2019/09/18	8	49.36	18	49.37	49.85	-10	11,286	-0.09%
2019/09/17	19	47.63	10	48.24	48.80	9	10,971	0.08%
2019/09/16	21	46.00	18.2	46.26	47.30	2.8	10,652	0.03%
2019/09/12	11	43.16	8	42.75	43.80	3	10,271	0.03%
2019/09/11	4	41.58	1	41.65	41.35	3	10,460	0.03%
2019/09/10	3	40.93	8	40.92	41.55	-5	10,575	-0.05%
2019/09/09	1	41.05	1	41.25	41.05	0	10,795	0.00%
2019/09/06	6	42.29	5	42.11	42.10	1	10,828	0.01%
2019/09/05	25	43.14	22	43.10	42.80	3	10,905	0.03%
2019/09/04	0	0.00	5	41.45	42.00	-5	11,021	-0.05%
2019/09/03	14	41.63	5	41.67	40.75	9	11,207	0.08%
2019/08/30	0	0.00	2	41.15	40.30	-2	11,103	-0.02%
2019/08/29	0	0.00	2	40.05	39.85	-2	11,137	-0.02%
2019/08/28	3	38.83	5	39.05	39.00	-2	11,226	-0.02%
2019/08/27	0	0.00	3	39.57	38.90	-3	11,287	-0.03%
2019/08/26	9	39.60	0	0.00	39.00	9	11,364	0.08%
2019/08/23	0.2	41.70	0	0.00	41.70	0.2	11,441	0.00%
2019/08/22	3	42.17	1	42.10	42.10	2	11,611	0.02%
2019/08/20	1	41.55	3	42.03	41.30	-2	11,863	-0.02%
2019/08/19	1	41.45	0	0.00	41.45	1	12,021	0.01%
2019/08/16	1	41.20	0	0.00	41.60	1	12,307	0.01%
2019/08/15	29	41.15	26	41.01	41.85	3	12,377	0.02%
2019/08/14	23	41.83	21	40.99	41.10	2	12,382	0.02%
2019/08/13	0	0.00	1	40.20	40.20	-1	12,351	-0.01%
2019/08/12	0	0.00	1	40.50	40.55	-1	12,470	-0.01%
2019/08/08	5	39.54	3	39.60	39.80	2	12,449	0.02%
2019/08/07	8	39.47	0	0.00	38.20	8	12,443	0.06%
2019/08/06	0	39.75	11	37.34	39.75	-11	12,402	-0.09%
2019/08/05	5	39.26	0	0.00	38.25	5	12,331	0.04%
2019/08/02	4	39.33	0	0.00	40.00	4	12,357	0.03%
2019/08/01	2	40.85	0	0.00	40.85	2	12,300	0.02%
2019/07/31	1	42.50	1	42.00	42.50	0	12,306	0.00%
2019/07/30	8	41.92	13	42.64	42.00	-5	12,355	-0.04%
2019/07/29	4	44.59	1.1	45.10	43.80	2.9	12,241	0.02%
2019/07/26	1	44.10	0	0.00	44.25	1	12,174	0.01%
2019/07/25	4	44.30	4	44.34	44.40	0	12,142	0.00%
2019/07/24	9	43.35	9	43.77	45.00	0	12,018	0.00%
2019/07/23	3	42.03	1	42.20	41.75	2	11,824	0.02%
2019/07/22	0	0.00	3	41.42	41.70	-3	11,745	-0.03%
2019/07/19	8	40.69	9	40.81	41.00	-1	11,591	-0.01%
2019/07/18	15	40.28	21	40.19	39.80	-6	11,394	-0.05%
2019/07/17	4	39.80	1	40.00	39.25	3	11,135	0.03%
2019/07/16	2	40.00	0	0.00	39.65	2	11,312	0.02%
2019/07/15	0	0.00	2	39.35	39.50	-2	11,537	-0.02%
2019/07/12	1	39.35	0	0.00	39.60	1	11,601	0.01%
2019/07/11	2.1	39.43	2	39.40	39.70	0.1	11,686	0.00%
2019/07/10	1	38.25	3	38.93	38.65	-2	11,659	-0.02%
2019/07/09	8	37.93	3	38.22	37.60	5	11,532	0.04%
2019/07/08	3	40.82	0	0.00	40.40	3	11,434	0.03%
2019/07/04	0	0.00	2	42.25	41.55	-2	11,545	-0.02%
2019/07/03	4	42.03	23	42.98	41.65	-19	11,665	-0.16%
2019/07/02	29	43.39	5	43.25	43.15	24	11,684	0.21%
2019/07/01	0	0.00	5	43.01	43.25	-5	11,679	-0.04%
2019/06/28	2	39.23	0	0.00	39.35	2	11,664	0.02%
2019/06/27	1	40.30	2	39.58	39.55	-1	11,856	-0.01%
2019/06/24	1	38.80	8	38.70	39.10	-7	12,282	-0.06%
2019/06/21	8	38.29	6	38.44	38.20	2	12,487	0.02%
2019/06/20	4	38.59	2	39.25	38.70	2	12,545	0.02%
2019/06/19	24	38.76	32	39.04	39.35	-8	12,462	-0.06%
2019/06/18	5	35.84	2	35.50	36.15	3	12,064	0.02%
2019/06/17	13	37.43	6	37.10	36.95	7	12,255	0.06%
2019/06/14	21	36.62	48	37.11	36.50	-27	12,161	-0.22%
2019/06/13	46	37.37	43	37.91	37.35	3	12,247	0.02%
2019/06/12	43	37.70	6	37.63	37.75	37	12,018	0.31%
2019/06/11	28	35.97	28	36.52	37.50	0	11,473	0.00%
2019/06/10	1	33.80	4	33.46	34.10	-3	11,177	-0.03%
2019/06/06	2	32.00	0	0.00	31.55	2	11,061	0.02%
2019/06/05	2	33.10	0	0.00	32.65	2	10,990	0.02%
2019/06/04	6	32.68	5	32.85	32.55	1	10,954	0.01%
2019/05/31	0	0.00	1	32.50	32.70	-1	10,794	-0.01%
2019/05/30	3	31.37	4	31.83	32.00	-1	10,711	-0.01%
2019/05/29	4	30.03	5	30.86	31.55	-1	10,536	-0.01%
2019/05/28	11	30.71	11	30.87	30.35	0	10,470	0.00%
2019/05/27	5	30.16	5	30.80	29.80	0	10,423	0.00%
2019/05/24	8	32.04	2	32.20	31.25	6	10,197	0.06%
2019/05/23	7	33.86	1	33.75	32.75	6	9,939	0.06%
2019/05/22	15	37.23	11	36.26	36.05	4	9,712	0.04%
2019/05/21	1	37.65	1	37.85	38.00	0	9,665	0.00%
2019/05/20	4	38.05	0	0.00	38.15	4	9,561	0.04%
2019/05/17	2	43.55	1	42.10	40.60	1	9,478	0.01%
2019/05/16	1	45.60	1	46.10	45.00	0	9,380	0.00%
2019/05/15	3	46.78	3	46.83	46.80	0	9,431	0.00%
2019/05/14	13	43.98	12	43.50	43.50	1	9,402	0.01%
2019/05/10	0	0.00	1	47.15	45.30	-1	9,480	-0.01%
2019/05/09	18	47.06	1	46.10	46.10	17	9,432	0.18%
2019/05/08	2	47.83	6	48.21	48.70	-4	9,379	-0.04%
2019/05/07	2	45.80	2	46.23	47.50	0	9,300	0.00%
2019/05/02	2	46.40	0	0.00	46.50	2	9,231	0.02%
2019/04/30	1	45.70	1	46.10	46.50	0	9,301	0.00%
2019/04/29	6	46.63	5	44.75	45.40	1	9,332	0.01%
2019/04/26	6	50.20	4	48.55	48.70	2	9,300	0.02%
2019/04/25	2	50.50	2	50.80	51.60	0	9,427	0.00%
2019/04/24	4	50.18	5	50.22	51.00	-1	9,414	-0.01%
2019/04/23	5	51.76	1	52.80	50.60	4	9,360	0.04%
2019/04/22	13	53.36	10	53.80	53.80	3	9,309	0.03%
2019/04/19	3	52.00	11	50.71	52.00	-8	9,170	-0.09%
2019/04/18	5	48.68	2	48.95	48.15	3	8,936	0.03%
2019/04/17	2	48.63	2	48.50	48.55	0	8,983	0.00%
2019/04/16	5	49.00	0	0.00	48.00	5	8,901	0.06%
2019/04/15	4	47.60	1	46.90	47.05	3	8,857	0.03%
2019/04/12	0	0.00	1	47.35	46.35	-1	8,939	-0.01%
2019/04/10	0	0.00	1	47.55	47.95	-1	8,944	-0.01%
2019/04/09	8	47.61	0	0.00	46.55	8	8,890	0.09%
2019/04/08	5	50.36	2	50.70	51.10	3	8,932	0.03%
2019/04/03	3	48.78	3	48.75	49.20	0	8,974	0.00%
2019/04/02	3	48.85	5	47.15	48.30	-2	9,024	-0.02%
2019/04/01	1	46.00	2	45.58	45.00	-1	8,933	-0.01%
2019/03/29	3	45.83	3	45.62	46.60	0	8,711	0.00%
2019/03/28	32	45.68	36	44.78	45.80	-4	8,632	-0.05%
2019/03/27	35	43.17	31.3	43.18	44.00	3.7	8,607	0.04%
2019/03/26	7	42.39	8	42.93	41.50	-1	8,614	-0.01%
2019/03/25	10	42.49	8	43.04	43.35	2	8,492	0.02%
2019/03/22	17	44.37	17	44.57	44.20	0	8,623	0.00%
2019/03/21	7	42.23	7	42.32	42.15	0	8,721	0.00%
2019/03/20	13	41.21	18	41.56	42.00	-5	8,977	-0.06%
2019/03/19	12	39.10	33	39.87	39.90	-21	9,202	-0.23%
2019/03/18	5	39.52	26	39.16	39.30	-21	9,650	-0.22%
2019/03/15	0	0.00	4	37.20	37.25	-4	10,059	-0.04%
2019/03/13	5	36.32	0	0.00	36.30	5	10,443	0.05%
2019/03/11	5	36.75	1	36.85	36.70	4	11,032	0.04%
2019/03/07	1	38.05	1	38.60	37.80	0	11,509	0.00%
2019/03/06	1	37.90	0	0.00	37.80	1	11,975	0.01%
2019/03/05	8	38.65	8	38.61	38.15	0	12,156	0.00%
2019/03/04	2	37.85	1	38.50	38.70	1	12,150	0.01%
2019/02/27	12	37.75	2	37.95	37.75	10	12,186	0.08%
2019/02/26	4	37.73	22	38.19	38.50	-18	12,076	-0.15%
2019/02/25	0	0.00	1	36.45	36.80	-1	11,876	-0.01%
2019/02/22	7	36.25	5	36.19	36.05	2	11,864	0.02%
2019/02/21	10	37.28	1	36.90	36.85	9	11,862	0.08%
2019/02/20	10	38.65	8	37.95	37.90	2	11,865	0.02%
2019/02/18	18	37.85	5	37.50	37.50	13	11,865	0.11%
2019/02/15	2	37.53	45	38.70	37.60	-43	12,073	-0.36%
2019/02/14	0	0.00	45	38.29	38.15	-45	12,184	-0.37%
2019/02/13	6	38.60	0	0.00	38.10	6	12,103	0.05%
2019/02/12	13	38.46	28	38.66	39.00	-15	12,034	-0.12%
2019/02/11	1	37.00	6.1	37.21	37.25	-5.1	12,048	-0.04%
2019/01/30	14	36.35	1	37.20	35.95	13	12,073	0.11%
2019/01/29	13	36.60	5	36.44	36.70	8	12,067	0.07%
2019/01/28	2	36.65	0	0.00	36.20	2	12,095	0.02%
2019/01/25	0	0.00	1	36.35	36.00	-1	12,041	-0.01%
2019/01/24	17	36.30	2	35.88	36.00	15	12,023	0.12%
2019/01/23	0	0.00	5	35.35	35.65	-5	11,935	-0.04%
2019/01/22	10	35.11	14	35.17	35.20	-4	11,962	-0.03%
2019/01/21	11	36.05	9	36.63	36.25	2	11,870	0.02%
2019/01/18	25	36.67	24	36.23	36.75	1	11,812	0.01%
2019/01/17	29	35.76	30	35.82	35.55	-1	11,648	-0.01%
2019/01/16	13	34.52	11	34.48	34.65	2	11,481	0.02%
2019/01/15	16	34.07	22	33.98	34.50	-6	11,490	-0.05%
2019/01/14	14	33.95	21	33.27	34.30	-7	11,431	-0.06%
2019/01/11	30	33.48	7	33.51	33.25	23	11,357	0.20%
2019/01/10	11	33.70	11	34.21	34.45	0	11,243	0.00%
2019/01/09	15.1	33.98	11	34.06	33.50	4.1	11,212	0.04%
2019/01/08	10	34.95	9	34.79	35.20	1	11,047	0.01%
2019/01/07	7	34.87	9	34.75	34.70	-2	10,995	-0.02%
2019/01/04	8	33.55	11	33.85	33.50	-3	10,953	-0.03%
2019/01/03	11	34.60	10	34.63	34.70	1	10,943	0.01%
2019/01/02	12	34.47	17	34.51	34.10	-5	10,824	-0.05%
2018/12/28	17	33.81	18	33.57	33.80	-1	10,841	-0.01%
2018/12/27	129	33.82	116	34.06	33.65	13	10,850	0.12%	大買/大賣/
2018/12/26	16	34.20	29	34.57	32.80	-13	10,677	-0.12%
2018/12/25	49	35.85	29	35.43	35.15	20	10,571	0.19%
2018/12/24	15	36.39	14	36.78	37.45	1	10,361	0.01%
2018/12/22	3	35.75	5	35.91	35.75	-2	10,235	-0.02%
2018/12/21	21	35.22	29	35.80	36.30	-8	10,278	-0.08%
2018/12/20	34	34.54	31	35.76	34.80	3	10,098	0.03%
2018/12/19	14	35.06	5	35.56	35.10	9	9,975	0.09%
2018/12/18	18	36.21	17	36.54	36.30	1	9,811	0.01%
2018/12/17	25	36.93	80	37.21	37.35	-55	9,706	-0.57%
2018/12/14	136	36.92	58	36.89	37.20	78	9,423	0.83%	大買/
2018/12/13	14	38.21	11	38.07	37.75	3	9,117	0.03%
2018/12/12	54	40.44	5	41.06	39.65	49	8,849	0.55%
2018/12/11	10	38.34	31	37.56	40.00	-21	8,632	-0.24%
2018/12/10	35	36.14	47	36.86	36.40	-12	8,376	-0.14%
2018/12/07	25	35.07	5	35.41	35.75	20	8,035	0.25%
2018/12/06	1	32.80	3	32.50	32.50	-2	7,826	-0.03%
2018/12/05	17	34.79	7	34.76	34.50	10	7,775	0.13%
2018/12/04	3	34.57	14	34.78	34.15	-11	7,604	-0.14%
2018/12/03	4	32.60	6	32.38	33.45	-2	7,323	-0.03%
2018/11/30	3	30.42	2	30.80	30.45	1	7,115	0.01%
2018/11/29	5	32.09	2	32.20	30.00	3	7,093	0.04%
2018/11/28	2	30.80	0	0.00	31.15	2	6,655	0.03%
2018/11/27	0	0.00	1	30.20	30.20	-1	6,545	-0.02%
2018/11/26	1	30.40	4	30.90	30.00	-3	6,477	-0.05%
2018/11/23	5	30.16	0	0.00	29.80	5	6,370	0.08%
2018/11/21	2	30.18	1	30.15	30.15	1	6,279	0.02%
2018/11/20	7	30.46	5	30.25	30.15	2	6,230	0.03%
2018/11/16	1	32.00	0	0.00	32.00	1	6,094	0.02%
2018/11/15	1	32.85	1	33.40	32.60	0	6,026	0.00%
2018/11/14	2	31.85	5	32.74	32.90	-3	5,900	-0.05%
2018/11/13	3	30.58	13	30.82	31.10	-10	5,631	-0.18%
2018/11/12	1	30.10	0	0.00	29.55	1	5,464	0.02%
2018/11/09	10	28.90	10	29.15	29.30	0	5,449	0.00%
2018/11/08	31	30.02	22	30.00	29.70	9	5,481	0.16%
2018/11/07	2	28.95	0	0.00	29.60	2	5,363	0.04%
2018/11/05	2	27.40	1	27.60	28.05	1	5,299	0.02%
2018/11/02	1	26.10	1	25.78	25.90	0	5,270	0.00%
2018/10/31	0	0.00	1	24.60	24.65	-1	5,317	-0.02%
2018/10/25	0	0.00	7	26.00	26.00	-7	5,151	-0.14%
2018/10/24	22	26.13	20	26.78	26.95	2	5,109	0.04%
2018/10/22	0	0.00	1	25.40	25.50	-1	4,940	-0.02%
2018/10/18	3	24.73	0	0.00	24.60	3	4,852	0.06%
2018/10/17	1	24.30	0	0.00	24.35	1	4,821	0.02%
2018/10/16	1	24.60	0	0.00	24.75	1	4,770	0.02%
2018/10/08	2	27.05	0	0.00	26.80	2	4,491	0.04%
2018/10/05	1	28.80	10	28.70	28.80	-9	4,394	-0.20%
2018/10/03	15	30.80	1	31.20	30.85	14	4,247	0.33%
2018/10/02	1	30.05	0	0.00	30.00	1	4,113	0.02%
2018/10/01	0	0.00	0	30.15	30.10	0	4,069	0.00%
2018/09/26	1	29.90	1	30.10	29.90	0	3,854	0.00%
2018/09/21	8	31.50	2	31.15	31.15	6	3,712	0.16%
2018/09/20	0	0.00	1	31.80	32.00	-1	3,638	-0.03%
2018/09/19	4	33.20	5	33.25	32.90	-1	3,554	-0.03%
2018/09/18	4	33.49	6	33.18	33.00	-2	3,551	-0.06%
2018/09/17	9	35.17	5	34.67	34.30	4	3,421	0.12%
2018/09/14	8	33.63	8	33.67	34.00	0	3,060	0.00%
2018/09/13	4	32.35	30	32.60	32.60	-26	2,683	-0.97%
2018/09/11	20	32.00	6	32.20	31.30	14	2,317	0.60%
2018/09/10	5	31.82	1	30.60	31.35	4	2,210	0.18%
2018/09/07	0	0.00	20	30.50	30.80	-20	2,110	-0.95%
2018/09/06	3	31.72	3	31.33	31.00	0	2,012	0.00%
2018/09/05	39	31.27	15	31.13	32.50	24	1,849	1.30%
2018/09/03	2	28.60	0	0.00	28.60	2	1,556	0.13%
2018/08/29	0	0.00	1	29.10	28.80	-1	1,457	-0.07%
2018/08/27	0	0.00	0	29.60	29.60	0	1,512	0.00%
2018/08/21	0	0.00	1	28.16	28.15	-1	1,472	-0.07%
2018/08/20	0	0.00	1	28.80	27.90	-1	1,467	-0.07%
2018/08/13	0	0.00	1	29.80	29.40	-1	1,316	-0.08%
2018/08/08	0	0.00	1	28.20	28.20	-1	1,163	-0.09%
2018/08/03	0	0.00	1	27.10	27.10	-1	1,146	-0.09%
2018/07/30	0	0.00	1	27.00	27.40	-1	1,158	-0.09%
2018/07/26	1	26.65	0	0.00	26.80	1	1,164	0.09%
2018/07/25	1	26.55	0	0.00	26.50	1	1,171	0.09%
2018/06/27	0	0.00	2	28.65	29.00	-2	1,600	-0.12%
2018/06/26	1	27.05	1	26.85	26.95	0	1,690	0.00%
2018/06/22	1	26.50	0	0.00	26.60	1	1,796	0.06%
2018/06/21	0	0.00	2	26.90	26.90	-2	1,814	-0.11%
2018/06/07	0	0.00	1	27.20	27.20	-1	2,252	-0.04%
2018/06/06	2	26.80	2	26.70	26.75	0	2,464	0.00%
2018/06/05	0	0.00	1	26.35	26.45	-1	2,679	-0.04%
2018/06/04	1	27.15	1	26.75	26.75	0	2,999	0.00%
2018/05/31	4	25.20	0	0.00	25.25	4	3,302	0.12%
2018/05/25	2	26.03	0	0.00	26.00	2	3,805	0.05%
2018/05/24	0	0.00	2	26.00	26.30	-2	3,823	-0.05%
2018/05/21	2	25.50	2	25.35	25.35	0	3,850	0.00%
2018/05/17	1	25.40	0	0.00	25.25	1	3,828	0.03%
2018/05/16	2	25.25	0	0.00	25.20	2	3,820	0.05%
2018/04/30	1	27.10	0	0.00	26.85	1	3,844	0.03%
2018/04/24	2	27.00	4	27.08	27.65	-2	3,863	-0.05%
2018/04/20	3	29.60	0	0.00	29.60	3	3,848	0.08%
2018/04/17	1	29.50	0	0.00	29.50	1	3,946	0.03%
2018/04/10	1	31.75	0	0.00	31.50	1	3,835	0.03%
2018/03/30	0	0.00	1	34.55	33.70	-1	3,724	-0.03%
2018/03/29	1	35.00	6	34.93	35.70	-5	3,609	-0.14%
2018/03/27	10	33.00	10	32.50	32.70	0	3,386	0.00%
2018/03/23	3	30.70	0	0.00	30.65	3	3,271	0.09%
2018/03/20	1	32.00	0	0.00	31.70	1	3,160	0.03%
2018/03/16	1	32.60	1	32.90	31.50	0	3,056	0.00%
2018/03/15	0	0.00	1	33.00	32.95	-1	2,973	-0.03%
2018/03/14	11	32.95	15	32.87	33.00	-4	2,939	-0.14%
2018/03/13	0	0.00	2	34.00	33.90	-2	2,857	-0.07%
2018/03/12	5	33.38	2	34.03	34.50	3	2,799	0.11%
2018/03/09	2	34.38	3	34.10	34.40	-1	2,570	-0.04%
2018/03/08	7	33.14	7	33.77	34.30	0	2,367	0.00%
2018/03/07	0	0.00	1	32.70	31.90	-1	2,037	-0.05%
2018/03/06	7	33.51	8	33.06	33.20	-1	1,914	-0.05%
2018/03/05	6	32.00	9	32.61	32.65	-3	1,688	-0.18%
2018/03/01	0	0.00	2	28.90	30.40	-2	1,289	-0.16%
2018/02/27	0	0.00	3.1	27.60	27.70	-3.1	1,189	-0.26%
2018/02/12	0	0.00	3	25.35	25.35	-3	1,110	-0.27%
2018/02/01	0	0.00	1	26.55	26.80	-1	1,173	-0.09%
2018/01/29	0	0.00	1	26.50	26.40	-1	1,255	-0.08%
2018/01/25	1	26.10	0	0.00	25.90	1	1,277	0.08%
2018/01/19	0	0.00	2	26.70	26.40	-2	1,446	-0.14%
2018/01/16	2	27.18	0	0.00	27.20	2	1,762	0.11%
2018/01/12	0	0.00	4	27.73	27.65	-4	1,710	-0.23%
2018/01/10	0	0.00	5	26.40	26.30	-5	1,618	-0.31%
2018/01/02	2	26.90	2	27.05	27.25	0	1,559	0.00%