南電 (8046)-元大-大甲券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/05/03	4	187.00	0	0.00	184.50	4	2,850	0.14%
2024/05/02	0	183.00	0	0.00	182.50	0	2,859	0.00%
2024/04/29	6	189.50	0	0.00	190.50	6	2,864	0.21%
2024/04/26	0.2	187.50	0	0.00	188.00	0.2	2,872	0.01%
2024/04/25	2.1	189.24	0	0.00	188.00	2.1	2,880	0.07%
2024/04/24	6.2	189.35	20.1	194.22	194.50	-13.9	2,849	-0.49%
2024/04/23	1.3	184.65	0	0.00	185.00	1.3	2,742	0.05%
2024/04/22	0	173.00	1.1	176.83	174.50	-1.1	2,657	-0.04%
2024/04/19	0.2	174.41	5	172.50	171.50	-4.8	2,634	-0.18%
2024/04/18	0	180.00	0	0.00	179.00	0	2,557	0.00%
2024/04/17	3	181.83	0	0.00	181.50	3	2,527	0.12%
2024/04/16	0.1	184.35	0	0.00	185.00	0.1	2,493	0.00%
2024/04/15	5	191.22	2	193.50	190.50	3	2,500	0.12%
2024/04/12	1	200.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	0	0.00	0.1	202.46	199.50	-0.1	2,601	0.00%
2024/04/10	0	206.00	1	207.50	203.00	-1	2,740	-0.04%
2024/04/08	10	207.00	2	206.50	206.50	8	2,794	0.29%
2024/04/03	2.1	208.83	1	209.00	209.00	1.1	2,805	0.04%
2024/04/02	8.1	208.93	0	0.00	208.00	8.1	2,809	0.29%
2024/04/01	0.2	208.00	1	204.00	209.50	-0.9	2,812	-0.03%
2024/03/28	1.1	199.55	1	199.00	198.00	0.1	2,778	0.00%
2024/03/27	0	202.50	0.3	202.00	202.00	-0.3	2,823	-0.01%
2024/03/26	0.3	211.39	19	207.50	204.00	-18.7	2,872	-0.65%
2024/03/25	0	210.00	0	0.00	208.50	0	2,937	0.00%
2024/03/22	9	212.00	0	0.00	211.00	9	2,996	0.30%
2024/03/21	0	0.00	2	212.00	212.00	-2	3,036	-0.07%
2024/03/20	10.2	211.79	1.7	212.14	212.50	8.5	3,096	0.28%
2024/03/19	8.3	210.66	8	211.44	211.50	0.3	3,104	0.01%
2024/03/18	7	206.00	1	209.50	211.00	6	3,115	0.19%
2024/03/15	0.1	202.07	0.6	202.08	202.00	-0.5	3,110	-0.02%
2024/03/13	7	210.14	7	204.00	203.00	0	3,126	0.00%
2024/03/12	2.3	208.12	2	209.00	209.00	0.3	3,128	0.01%
2024/03/11	6.3	207.00	7	206.93	207.50	-0.7	3,199	-0.02%
2024/03/08	3	205.50	1	207.00	206.50	2	3,322	0.06%
2024/03/07	2.2	205.24	1.3	203.87	203.50	0.9	3,378	0.03%
2024/03/06	1	205.51	0	0.00	206.00	1	3,388	0.03%
2024/03/05	1	210.50	0	0.00	210.00	1	3,400	0.03%
2024/03/04	0.1	209.73	0	0.00	209.00	0.1	3,442	0.00%
2024/03/01	0.1	211.77	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	1	208.00	0	0.00	211.50	1	3,458	0.03%
2024/02/27	1.1	210.22	11	211.95	210.50	-9.9	3,424	-0.29%
2024/02/26	0.1	222.19	0	0.00	221.00	0.1	3,357	0.00%
2024/02/23	0	0.00	1.2	223.83	221.50	-1.2	3,390	-0.04%
2024/02/22	1	225.00	0	0.00	225.00	1	3,425	0.03%
2024/02/21	0.2	229.50	0	0.00	228.00	0.2	3,411	0.01%
2024/02/20	9	231.00	9	229.50	229.50	0	3,414	0.00%
2024/02/19	3.2	231.50	1	231.00	230.50	2.2	3,454	0.06%
2024/02/16	0	0.00	0.2	225.50	228.00	-0.2	3,462	-0.01%
2024/02/15	1	221.00	2	222.50	224.50	-1	3,465	-0.03%
2024/02/02	1	226.50	0	0.00	227.50	1	3,491	0.03%
2024/02/01	2.2	225.50	2	226.50	226.50	0.2	3,533	0.01%
2024/01/31	5	228.00	5	228.00	227.00	0	3,579	0.00%
2024/01/30	0.1	229.50	0.1	228.00	227.00	0	3,603	0.00%
2024/01/29	4.3	227.54	0.1	228.50	228.00	4.2	3,628	0.12%
2024/01/26	0	225.00	0	0.00	225.00	0	3,738	0.00%
2024/01/25	0.3	224.00	0	0.00	224.50	0.3	3,778	0.01%
2024/01/24	5	225.50	0	0.00	225.50	5	3,781	0.13%
2024/01/23	4	226.50	5	227.20	227.50	-1	3,825	-0.03%
2024/01/22	0	0.00	1	225.00	225.00	-1	3,827	-0.03%
2024/01/19	0	222.50	2	222.00	221.50	-2	3,865	-0.05%
2024/01/18	2.2	217.20	0	0.00	216.50	2.2	3,906	0.06%
2024/01/17	0.1	222.36	0	222.50	218.50	0	3,917	0.00%
2024/01/16	0	222.00	0	0.00	223.50	0	3,903	0.00%
2024/01/15	2	225.00	0	0.00	224.00	2	3,890	0.05%
2024/01/12	0	229.50	0	0.00	229.00	0	3,882	0.00%
2024/01/11	0	0.00	2	227.25	228.00	-2	3,931	-0.05%
2024/01/10	4.7	224.87	0	0.00	225.50	4.7	3,980	0.12%
2024/01/09	12.4	226.31	1	227.50	226.00	11.4	3,991	0.29%
2024/01/08	0.1	227.21	1	225.00	224.50	-0.9	3,978	-0.02%
2024/01/05	2.5	228.91	1	230.00	227.00	1.5	3,914	0.04%
2024/01/04	5.6	234.96	1	237.50	231.00	4.6	3,860	0.12%
2024/01/03	0	245.00	0	0.00	243.00	0	3,772	0.00%
2024/01/02	5	252.48	10	252.50	250.00	-5	3,822	-0.13%
2023/12/29	14	249.79	0	0.00	251.50	14	3,818	0.37%
2023/12/27	2	249.75	4	249.00	250.00	-2	3,836	-0.05%
2023/12/26	1	247.00	0	0.00	247.50	1	3,883	0.03%
2023/12/22	1	244.00	0	0.00	241.50	1	3,974	0.03%
2023/12/20	1	245.50	0	0.00	245.50	1	3,964	0.03%
2023/12/19	0.2	247.74	0	0.00	244.50	0.2	3,977	0.00%
2023/12/18	4	252.00	0	0.00	251.50	4	3,974	0.10%
2023/12/15	0	0.00	5	254.60	252.50	-5	4,052	-0.12%
2023/12/14	5.1	250.01	1	251.00	252.00	4.1	4,078	0.10%
2023/12/13	4	250.50	0	0.00	250.00	4	4,157	0.10%
2023/12/12	2	249.75	0	0.00	248.00	2	4,381	0.05%
2023/12/11	0	253.00	3	252.50	252.50	-3	4,415	-0.07%
2023/12/07	3.3	250.45	1	248.00	247.00	2.3	4,529	0.05%
2023/12/06	3	252.17	1	254.46	249.00	2	4,527	0.04%
2023/12/05	6.2	251.55	6	253.75	252.50	0.2	4,476	0.00%
2023/12/04	0	0.00	14	244.18	250.50	-14	4,364	-0.32%
2023/11/29	0	0.00	11	245.73	251.00	-11	4,252	-0.26%
2023/11/28	0	0.00	2	244.00	245.00	-2	4,208	-0.05%
2023/11/22	0	238.00	0	238.50	237.00	0	4,265	0.00%
2023/11/21	4	240.50	6	242.83	242.50	-2	4,264	-0.05%
2023/11/20	0	239.50	3	239.00	239.00	-3	4,280	-0.07%
2023/11/17	1	236.53	0	0.00	237.00	1	4,269	0.02%
2023/11/16	0	236.00	0.1	236.50	238.50	-0.1	4,271	0.00%
2023/11/13	0.1	231.50	1	233.98	230.50	-0.9	4,221	-0.02%
2023/11/10	1	223.50	1	224.50	228.00	0	4,226	0.00%
2023/11/09	1	229.00	1	230.00	227.50	0	4,200	0.00%
2023/11/08	0	231.50	0	0.00	231.00	0	4,201	0.00%
2023/11/07	4.1	232.63	0	0.00	232.50	4.1	4,181	0.10%
2023/11/06	0.1	237.50	2.2	237.14	237.00	-2.1	4,201	-0.05%
2023/11/03	11.2	234.24	1	232.50	232.50	10.2	4,199	0.24%
2023/11/02	1	243.00	13.1	244.49	243.00	-12.1	4,130	-0.29%
2023/11/01	13.1	239.37	1	239.50	240.00	12.1	4,126	0.29%
2023/10/31	2	237.49	4	237.63	236.00	-2	4,181	-0.05%
2023/10/27	0.1	234.00	0	0.00	233.50	0.1	4,309	0.00%
2023/10/26	2	230.50	0	0.00	229.00	2	4,322	0.05%
2023/10/25	1	237.50	0	0.00	238.00	1	4,282	0.02%
2023/10/23	0.1	239.00	0	0.00	237.00	0.1	4,353	0.00%
2023/10/20	10	238.00	0	0.00	239.50	10	4,398	0.23%
2023/10/19	1	242.51	0	0.00	242.50	1	4,421	0.02%
2023/10/18	2	249.50	2	250.50	250.50	0	4,439	0.00%
2023/10/16	0	250.50	0	0.00	253.00	0	4,580	0.00%
2023/10/13	0	0.00	0.1	260.00	257.00	-0.1	4,789	0.00%
2023/10/11	0	0.00	10.1	259.48	260.00	-10.1	4,923	-0.21%
2023/10/06	1	253.54	1	251.50	251.50	0	5,040	0.00%
2023/10/04	0.1	258.00	0	0.00	264.00	0.1	5,058	0.00%
2023/09/25	0	0.00	0	270.00	269.00	0	5,186	0.00%
2023/09/21	0	0.00	0	261.50	263.50	0	5,088	0.00%
2023/09/20	3	264.17	3.1	260.58	260.50	-0.1	5,100	0.00%
2023/09/18	0	0.00	3	276.00	272.50	-3	4,983	-0.06%
2023/09/15	0	0.00	9.3	268.49	272.00	-9.3	4,889	-0.19%
2023/09/14	3.2	257.38	0	0.00	259.00	3.2	4,683	0.07%
2023/09/13	1.1	260.36	1.3	258.53	257.50	-0.3	4,665	-0.01%
2023/09/12	0	258.50	1.1	259.44	260.50	-1.1	4,689	-0.02%
2023/09/08	14	248.86	4	250.50	249.00	10	4,791	0.21%
2023/09/07	4.3	249.57	4	251.00	250.00	0.3	4,860	0.01%
2023/09/06	1	248.00	0.2	248.50	249.00	0.8	4,890	0.02%
2023/09/04	0	0.00	6	246.75	250.00	-6	5,054	-0.12%
2023/09/01	9.3	242.78	6	243.33	243.00	3.3	5,138	0.06%
2023/08/31	0.1	242.76	1.5	242.17	241.50	-1.4	5,234	-0.03%
2023/08/30	1	244.50	1	242.50	243.00	0	5,299	0.00%
2023/08/29	5	243.10	4	242.88	244.00	1	5,405	0.02%
2023/08/28	1	237.00	2	238.00	236.50	-1	5,416	-0.02%
2023/08/25	3	232.67	0	0.00	231.00	3	5,489	0.05%
2023/08/24	2	241.00	7	237.00	239.50	-5	5,579	-0.09%
2023/08/23	1	230.50	0	0.00	230.50	1	5,698	0.02%
2023/08/21	0	0.00	0.1	229.00	228.00	-0.1	6,151	0.00%
2023/08/18	2.1	232.60	0	0.00	231.00	2.1	6,247	0.03%
2023/08/17	0.4	235.61	0	0.00	236.50	0.4	6,326	0.01%
2023/08/16	0	238.00	0	0.00	236.00	0	6,441	0.00%
2023/08/14	0.1	233.67	1.1	231.68	232.00	-1	6,639	-0.02%
2023/08/11	1.1	243.36	1	238.00	238.50	0.1	6,726	0.00%
2023/08/10	2.1	241.33	0.2	243.50	238.50	1.9	6,828	0.03%
2023/08/09	1.2	248.55	1	249.50	247.00	0.2	6,830	0.00%
2023/08/08	1.1	249.66	0.1	249.00	245.00	1	6,867	0.01%
2023/08/07	1.1	250.64	0.1	253.00	250.50	1	6,877	0.01%
2023/08/04	4	252.00	4	252.38	252.50	0	6,923	0.00%
2023/08/02	3.1	250.81	3	254.00	251.50	0.1	7,040	0.00%
2023/08/01	2.2	248.63	2	254.75	249.50	0.2	7,091	0.00%
2023/07/31	1	248.61	0	0.00	248.00	1	7,135	0.01%
2023/07/28	2.1	253.76	2	251.75	254.50	0	7,229	0.00%
2023/07/27	0	252.00	1	251.50	250.00	-1	7,271	-0.01%
2023/07/26	4	257.00	3	257.00	254.50	1	7,344	0.01%
2023/07/25	5.1	262.06	3.2	262.38	258.00	1.9	7,480	0.03%
2023/07/24	2	263.50	4	264.37	261.50	-2	7,518	-0.03%
2023/07/21	3.2	260.44	1	262.49	258.00	2.2	7,599	0.03%
2023/07/20	1.1	269.41	6	269.00	267.00	-4.9	7,689	-0.06%
2023/07/19	7.1	268.21	1.2	275.83	266.50	5.9	7,723	0.08%
2023/07/18	5.2	273.62	5.8	273.44	275.50	-0.6	7,678	-0.01%
2023/07/17	0	262.17	1.1	263.60	262.50	-1.1	7,491	-0.01%
2023/07/14	1.1	267.91	0	0.00	266.00	1.1	7,540	0.01%
2023/07/13	4.1	266.70	10.3	262.63	264.50	-6.2	7,468	-0.08%
2023/07/12	3.1	248.36	0	0.00	254.50	3.1	7,352	0.04%
2023/07/11	2	247.01	0.1	247.00	247.00	1.9	7,336	0.03%
2023/07/10	3.2	245.48	0	0.00	243.50	3.2	7,441	0.04%
2023/07/07	9.2	248.61	1.2	247.58	246.50	8	7,447	0.11%
2023/07/06	3.2	257.85	1	255.50	255.50	2.2	7,352	0.03%
2023/07/05	4	264.50	0	0.00	261.50	4	7,356	0.05%
2023/07/04	8.3	262.80	2	262.75	262.00	6.3	7,334	0.09%
2023/06/29	1.2	264.07	1	265.00	262.50	0.2	7,637	0.00%
2023/06/28	1	262.52	0	0.00	262.00	1	7,679	0.01%
2023/06/27	1.2	269.74	0	0.00	268.50	1.2	7,779	0.01%
2023/06/26	0.2	277.00	0	277.25	275.00	0.1	7,818	0.00%
2023/06/21	1	279.50	0	0.00	278.00	1	8,025	0.01%
2023/06/20	0.1	282.50	0.1	278.00	281.50	0	8,127	0.00%
2023/06/19	3.1	278.68	1	277.50	278.00	2.1	8,249	0.02%
2023/06/16	2	280.00	1	279.00	279.50	1	8,322	0.01%
2023/06/15	7.1	282.17	1.1	284.82	281.00	6	8,296	0.07%
2023/06/14	6.1	293.91	2	295.00	293.50	4.1	8,249	0.05%
2023/06/13	0	0.00	2	291.50	293.00	-2	8,253	-0.02%
2023/06/12	1	285.00	1.2	284.33	286.00	-0.2	8,243	0.00%
2023/06/09	1.2	282.76	0	0.00	284.50	1.2	8,308	0.01%
2023/06/08	2.2	281.30	0	0.00	282.00	2.2	8,401	0.03%
2023/06/07	1	288.56	0.4	294.00	290.00	0.7	8,463	0.01%
2023/06/06	0.1	298.00	0	298.50	296.50	0.1	8,514	0.00%
2023/06/05	0	305.50	0	306.00	305.00	0	8,504	0.00%
2023/06/02	0	0.00	0	306.50	308.00	0	8,495	0.00%
2023/06/01	1.1	297.57	1	302.50	298.50	0	8,464	0.00%
2023/05/30	1	299.50	1	299.50	294.00	0	8,725	0.00%
2023/05/29	0	300.00	1	310.50	302.50	-1	8,686	-0.01%
2023/05/26	5	305.88	19	304.84	303.00	-14	8,597	-0.16%
2023/05/25	6.1	303.47	10.3	303.14	302.50	-4.2	8,464	-0.05%
2023/05/24	0	0.00	3	291.33	292.00	-3	8,223	-0.04%
2023/05/23	0	0.00	1.1	282.95	289.00	-1.1	8,138	-0.01%
2023/05/22	4.1	282.41	0	283.00	281.50	4.1	8,079	0.05%
2023/05/19	0.1	289.00	5.1	291.38	293.00	-5	7,965	-0.06%
2023/05/18	1	290.00	1	288.00	285.50	0	7,929	0.00%
2023/05/17	2	290.25	1	289.00	286.50	1	7,927	0.01%
2023/05/16	1	290.94	12.2	289.90	288.50	-11.2	7,854	-0.14%
2023/05/15	5	285.90	3	284.00	281.00	2	7,773	0.03%
2023/05/12	3.2	280.23	1	283.00	287.00	2.2	7,789	0.03%
2023/05/11	0	281.50	2	280.00	278.00	-2	7,758	-0.03%
2023/05/10	1	285.50	2.1	283.02	282.50	-1.1	7,761	-0.01%
2023/05/09	1.2	286.06	2.8	286.14	287.50	-1.6	7,767	-0.02%
2023/05/08	7.1	285.52	6.1	283.25	281.00	1	7,773	0.01%
2023/05/05	5.2	273.09	7	275.71	277.50	-1.9	7,758	-0.02%
2023/05/04	2.1	268.17	12	271.00	272.50	-9.9	7,857	-0.13%
2023/05/03	0	278.50	7	277.71	276.00	-7	7,900	-0.09%
2023/05/02	9	279.11	6.1	278.25	277.50	2.9	7,915	0.04%
2023/04/28	3	275.67	2.3	274.29	274.50	0.7	7,942	0.01%
2023/04/27	0.1	265.98	0	0.00	266.50	0.1	7,815	0.00%
2023/04/26	3.1	264.60	4.1	264.06	269.00	-1	7,812	-0.01%
2023/04/25	0.6	264.52	21	270.88	258.00	-20.4	7,838	-0.26%
2023/04/24	7	259.71	10	261.80	268.50	-3	7,743	-0.04%
2023/04/21	4.1	256.60	5.3	258.91	260.00	-1.2	7,734	-0.02%
2023/04/20	0	257.00	1	255.00	255.00	-1	7,732	-0.01%
2023/04/19	12.4	257.34	8	254.38	254.00	4.4	7,858	0.06%
2023/04/18	1.2	263.08	3	265.50	263.00	-1.8	7,907	-0.02%
2023/04/17	3.3	262.94	2	262.00	264.50	1.3	8,079	0.02%
2023/04/14	5.4	262.18	5	263.50	263.00	0.4	8,253	0.00%
2023/04/13	5.1	269.96	5	265.50	264.00	0.1	8,265	0.00%
2023/04/12	1	272.00	1.1	274.55	274.50	-0.1	8,201	0.00%
2023/04/11	0.1	276.10	0	0.00	274.00	0.1	8,246	0.00%
2023/04/10	1	275.96	0.2	275.16	275.50	0.8	8,270	0.01%
2023/04/07	1	274.50	3.1	274.35	274.00	-2.1	8,272	-0.03%
2023/04/06	4.1	274.12	3	274.17	274.50	1.1	8,283	0.01%
2023/03/31	9.1	285.43	25	285.96	283.00	-16	8,310	-0.19%
2023/03/30	5	280.30	22.2	280.23	281.00	-17.2	8,315	-0.21%
2023/03/29	23	272.33	11	275.18	272.00	12	8,478	0.14%
2023/03/28	5.2	277.02	7.1	274.11	273.50	-1.9	8,836	-0.02%
2023/03/27	6	283.58	3	283.50	285.50	3	8,862	0.03%
2023/03/24	4.1	286.01	7.1	283.49	286.50	-3.1	9,014	-0.03%
2023/03/23	2	276.25	2	280.24	280.50	0	8,871	0.00%
2023/03/22	5	275.80	10.4	276.85	275.50	-5.4	8,921	-0.06%
2023/03/21	4.2	267.39	13	268.54	269.00	-8.8	8,944	-0.10%
2023/03/20	7	264.50	1	262.99	262.50	6	8,933	0.07%
2023/03/17	0	261.00	0	0.00	261.00	0	9,094	0.00%
2023/03/16	0	0.00	2.1	258.98	259.00	-2.1	9,229	-0.02%
2023/03/15	2.1	263.22	2	262.74	259.50	0.1	9,580	0.00%
2023/03/14	4	262.38	6	261.33	260.00	-2	9,712	-0.02%
2023/03/13	3	260.32	14.2	259.55	266.00	-11.2	9,889	-0.11%
2023/03/10	10	263.90	6.1	268.10	260.00	3.9	9,931	0.04%
2023/03/09	9.1	266.78	7.2	268.00	266.50	1.9	10,174	0.02%
2023/03/08	5.1	261.78	0.1	262.23	263.00	4.9	10,063	0.05%
2023/03/07	2	257.01	1	257.99	258.50	1	10,084	0.01%
2023/03/06	5	265.50	1	261.01	261.00	4	10,128	0.04%
2023/03/03	14.3	260.28	14.4	260.05	259.00	-0.1	10,261	0.00%
2023/03/02	6.1	245.08	7.2	248.56	250.50	-1.1	10,165	-0.01%
2023/03/01	13	236.50	12	236.17	240.50	1	10,116	0.01%
2023/02/24	4.1	236.13	5	240.40	235.00	-0.9	10,158	-0.01%
2023/02/23	5.4	241.89	5	242.10	243.00	0.4	10,183	0.00%
2023/02/22	0	241.59	0	0.00	240.00	0	10,408	0.00%
2023/02/21	2	245.75	4	245.63	247.00	-2	10,602	-0.02%
2023/02/20	2.1	244.10	0	0.00	244.00	2.1	10,845	0.02%
2023/02/17	2.1	245.05	1	244.50	245.50	1.1	11,153	0.01%
2023/02/16	2.3	246.17	1	246.00	247.50	1.3	11,793	0.01%
2023/02/15	8.1	240.57	7	240.93	244.00	1.1	11,900	0.01%
2023/02/14	8	238.38	12	239.08	238.50	-4	11,952	-0.03%
2023/02/13	1.1	235.46	1.2	236.42	233.00	-0.1	12,322	0.00%
2023/02/10	6	239.25	4	237.88	237.00	2	12,572	0.02%
2023/02/09	3.1	243.64	0.2	243.57	243.00	2.9	12,694	0.02%
2023/02/08	9	244.00	3	245.17	244.00	6	12,976	0.05%
2023/02/07	13	242.12	1	240.50	244.00	12	13,058	0.09%
2023/02/06	6.1	240.86	1	239.01	239.00	5.1	13,207	0.04%
2023/02/03	1.3	259.60	1	256.00	255.00	0.3	13,161	0.00%
2023/02/02	6.3	261.02	24.1	259.77	264.50	-17.8	13,207	-0.13%
2023/02/01	12	252.17	10	254.49	255.50	2	13,225	0.01%
2023/01/31	4	244.75	9	244.94	243.00	-5	13,197	-0.04%
2023/01/30	8	243.38	2	240.50	246.00	6	13,404	0.04%
2023/01/17	1	234.50	1	234.50	234.50	0	13,495	0.00%
2023/01/16	2	232.25	3	233.50	233.00	-1	13,839	-0.01%
2023/01/13	15	235.20	13	230.08	230.00	2	14,000	0.01%
2023/01/12	2	234.25	12.1	233.80	232.00	-10.1	14,152	-0.07%
2023/01/11	8	235.19	1	235.50	234.00	7	14,447	0.05%
2023/01/10	2	234.75	1	232.50	236.50	1	14,660	0.01%
2023/01/09	6	233.42	4	234.63	236.00	2	14,843	0.01%
2023/01/06	0	222.50	1.1	227.09	227.50	-1.1	14,819	-0.01%
2023/01/05	5.2	220.31	18.2	219.58	219.50	-13	14,815	-0.09%
2023/01/04	7.4	227.53	3	223.00	223.00	4.4	14,728	0.03%
2023/01/03	2	225.75	3	232.83	233.00	-1	14,662	-0.01%
2022/12/30	0	229.45	0	229.00	227.00	0	14,732	0.00%
2022/12/29	1	229.52	5	230.00	231.00	-4	14,768	-0.03%
2022/12/28	7.1	235.12	4	234.75	231.50	3.1	14,913	0.02%
2022/12/27	0	241.00	0	0.00	238.00	0	15,074	0.00%
2022/12/23	6	242.74	7.2	241.32	242.00	-1.2	15,276	-0.01%
2022/12/22	9	241.00	3	237.00	243.00	6	15,283	0.04%
2022/12/21	18.4	239.63	7	233.93	237.00	11.4	15,279	0.07%
2022/12/20	9.2	243.92	9	241.22	241.50	0.2	15,189	0.00%
2022/12/19	0	256.00	0	257.25	257.00	0	14,930	0.00%
2022/12/16	3.2	261.64	0	0.00	260.00	3.2	14,855	0.02%
2022/12/15	0	273.50	1.5	273.83	274.00	-1.5	14,757	-0.01%
2022/12/14	3.1	272.00	1	270.50	274.00	2.1	14,743	0.01%
2022/12/13	8.6	275.61	2	277.25	270.00	6.6	14,790	0.04%
2022/12/12	4	279.50	0	0.00	281.00	4	14,675	0.03%
2022/12/09	5	288.68	15.1	289.89	281.50	-10.1	14,751	-0.07%
2022/12/08	13.1	285.80	0	280.00	287.00	13.1	14,641	0.09%
2022/12/07	3.1	281.49	2	287.74	278.50	1.1	14,622	0.01%
2022/12/06	3	311.17	9.5	307.05	304.50	-6.5	14,293	-0.05%
2022/12/05	2	308.00	12.4	301.27	310.50	-10.4	14,155	-0.07%
2022/12/02	18.1	290.28	15.1	290.64	295.50	3	13,957	0.02%
2022/12/01	18.1	285.23	20.5	287.25	286.50	-2.4	13,977	-0.02%
2022/11/30	0	269.00	0	0.00	269.50	0	13,656	0.00%
2022/11/29	8	269.37	1	268.00	267.00	7	13,768	0.05%
2022/11/28	3	272.67	4	272.75	273.00	-1	13,889	-0.01%
2022/11/25	7.1	273.92	5	273.10	271.00	2.1	14,066	0.01%
2022/11/24	3	267.17	6	265.58	270.00	-3	13,891	-0.02%
2022/11/23	8	259.81	5.1	265.00	259.00	2.9	13,814	0.02%
2022/11/22	2.1	259.93	0	0.00	262.00	2.1	13,857	0.02%
2022/11/21	9	261.28	2	262.00	261.00	7	13,867	0.05%
2022/11/18	2.4	263.52	1.5	258.67	258.00	0.9	13,855	0.01%
2022/11/17	3.6	268.86	15	267.83	267.50	-11.5	13,777	-0.08%
2022/11/16	3	268.83	2	270.75	272.50	1	13,810	0.01%
2022/11/15	2	266.00	12.5	265.98	270.50	-10.5	13,909	-0.08%
2022/11/14	33.1	266.15	19	264.92	263.00	14.1	13,834	0.10%
2022/11/11	0	0.00	9.1	256.50	256.50	-9.1	13,368	-0.07%
2022/11/10	9	233.17	12	233.17	233.50	-3	13,309	-0.02%
2022/11/09	13.4	231.26	24.3	232.97	234.50	-11	13,340	-0.08%
2022/11/08	2	220.00	6	223.16	219.00	-4	13,260	-0.03%
2022/11/07	7	217.14	7.1	216.73	214.50	-0.1	13,156	0.00%
2022/11/04	23	213.52	9	214.67	217.00	14	13,147	0.11%
2022/11/03	7.1	215.73	8	215.00	217.00	-0.9	12,958	-0.01%
2022/11/02	3.2	213.25	8.2	215.56	217.50	-5	12,985	-0.04%
2022/11/01	15.2	210.57	10	208.50	208.50	5.2	12,849	0.04%
2022/10/31	3	210.35	7	213.13	211.50	-4	12,874	-0.03%
2022/10/28	9	208.00	6	209.33	208.50	3	12,879	0.02%
2022/10/27	11	202.77	2	203.00	207.00	9	12,750	0.07%
2022/10/26	7.1	203.06	6.3	201.30	199.50	0.7	12,741	0.01%
2022/10/25	2.4	209.28	6	208.00	207.00	-3.6	12,665	-0.03%
2022/10/24	4	206.75	6.2	207.97	207.50	-2.1	12,654	-0.02%
2022/10/21	8	203.00	9	201.50	195.00	-1	12,710	-0.01%
2022/10/20	50	196.16	2	198.00	199.50	48	12,735	0.38%
2022/10/19	14.1	207.34	34	207.74	205.00	-19.9	12,665	-0.16%
2022/10/18	8	200.24	5	201.40	201.00	3	12,497	0.02%
2022/10/17	6	190.42	8	191.56	195.00	-2	12,474	-0.02%
2022/10/14	18	191.39	14	194.36	195.50	4	12,509	0.03%
2022/10/13	0	0.00	2	187.00	178.00	-2	12,619	-0.02%
2022/10/12	7.1	190.14	6	190.25	189.00	1.1	12,571	0.01%
2022/10/11	6.1	191.32	1.1	189.44	187.50	5	12,616	0.04%
2022/10/07	3	203.67	3	205.33	204.00	0	12,604	0.00%
2022/10/06	0	0.00	8	204.06	207.00	-8	12,628	-0.06%
2022/10/05	7.1	203.30	3	204.17	200.50	4.1	12,668	0.03%
2022/10/04	4	194.88	2.2	197.73	198.00	1.8	12,570	0.01%
2022/10/03	5.1	187.38	3	187.82	188.50	2.1	12,519	0.02%
2022/09/30	2	178.53	3	184.00	189.00	-1	12,630	-0.01%
2022/09/29	3	189.67	0	0.00	186.00	3	12,684	0.02%
2022/09/28	0	189.00	4.1	188.85	187.00	-4.1	12,715	-0.03%
2022/09/27	1	194.00	2.1	197.39	200.00	-1.1	12,759	-0.01%
2022/09/26	0	198.13	13.5	196.89	193.00	-13.5	12,737	-0.11%
2022/09/23	1	206.98	1	205.50	205.00	0	12,722	0.00%
2022/09/22	6.1	209.23	4	208.38	207.00	2.1	12,698	0.02%
2022/09/21	0	219.00	0	0.00	216.00	0	12,641	0.00%
2022/09/20	3	218.83	4	219.00	220.50	-1	12,644	-0.01%
2022/09/19	2.1	222.04	0	0.00	222.00	2.1	12,513	0.02%
2022/09/16	2	225.50	3	223.83	221.50	-1	12,492	-0.01%
2022/09/15	0	229.50	8	229.56	228.00	-8	12,403	-0.06%
2022/09/14	6.1	227.85	3.1	228.06	229.50	3	12,408	0.02%
2022/09/13	8	242.81	2.1	242.71	240.00	5.9	12,285	0.05%
2022/09/12	0	0.00	4	248.75	246.50	-4	12,262	-0.03%
2022/09/08	4	242.75	3	242.50	242.00	1	12,336	0.01%
2022/09/07	9.1	241.25	7	241.93	242.00	2.1	12,397	0.02%
2022/09/06	1	251.50	0	0.00	250.50	1	12,319	0.01%
2022/09/05	2.1	251.21	1	248.50	247.50	1.1	12,305	0.01%
2022/09/02	6	248.08	7	246.64	243.00	-1	12,206	-0.01%
2022/09/01	6.1	252.65	2	246.50	244.50	4.1	12,032	0.03%
2022/08/30	1	265.50	0	0.00	267.50	1	11,767	0.01%
2022/08/29	4	260.90	3	261.00	266.50	1	11,715	0.01%
2022/08/26	25	281.04	25	279.70	278.00	0	11,605	0.00%
2022/08/25	8	276.63	1	274.59	276.00	7	11,562	0.06%
2022/08/24	11	272.72	13	270.65	270.00	-2	11,603	-0.02%
2022/08/23	25.2	279.83	24	274.75	274.00	1.2	11,453	0.01%
2022/08/22	27	295.93	12	299.84	288.00	15	11,245	0.13%
2022/08/19	17.1	288.84	14.1	293.00	295.00	3	10,925	0.03%
2022/08/18	7.3	274.88	8.3	277.46	281.50	-1	10,763	-0.01%
2022/08/17	2	282.75	3	280.16	278.00	-1	10,705	-0.01%
2022/08/16	9	279.56	3	281.82	277.00	6	10,591	0.06%
2022/08/15	5.4	278.50	6.2	275.69	282.00	-0.8	10,432	-0.01%
2022/08/12	6.1	258.75	8	261.25	261.50	-1.9	10,094	-0.02%
2022/08/11	7	254.21	8	254.88	254.00	-1	9,930	-0.01%
2022/08/10	4	249.25	5	250.30	245.50	-1	9,778	-0.01%
2022/08/09	24	246.79	8	250.06	249.00	16	9,654	0.17%
2022/08/08	3	241.83	0	0.00	246.50	3	9,525	0.03%
2022/08/05	2	246.00	2	245.50	244.00	0	9,468	0.00%
2022/08/04	3	233.83	3	234.17	234.50	0	9,353	0.00%
2022/08/03	1	235.47	3	234.33	234.00	-2	9,176	-0.02%
2022/08/02	0.1	235.50	1	235.50	238.00	-1	9,128	-0.01%
2022/08/01	2	240.50	3	232.50	243.50	-1	8,992	-0.01%
2022/07/29	14	243.14	13	243.00	240.50	1	8,840	0.01%
2022/07/28	20.2	245.93	15	243.49	238.50	5.1	8,673	0.06%
2022/07/27	5	257.10	9	259.17	263.50	-4	8,248	-0.05%
2022/07/26	3	263.99	3	260.67	254.50	0	7,993	0.00%
2022/07/25	5	272.10	1	271.50	272.00	4	7,811	0.05%
2022/07/22	3	282.50	6	280.50	278.50	-3	7,679	-0.04%
2022/07/21	6	277.42	6.5	275.64	282.00	-0.5	7,498	-0.01%
2022/07/20	5	265.00	5	265.80	266.50	0	7,230	0.00%
2022/07/19	3.5	255.91	2.4	255.96	253.00	1.1	7,063	0.02%
2022/07/18	7	257.00	3	260.50	259.00	4	7,012	0.06%
2022/07/15	8	248.76	9	249.78	253.50	-1	6,872	-0.01%
2022/07/14	13	243.15	12	242.38	247.00	1	6,744	0.01%
2022/07/13	1.1	245.37	1	252.00	242.00	0.1	6,583	0.00%
2022/07/12	2	242.76	6	240.67	238.50	-4	6,465	-0.06%
2022/07/11	6.4	253.98	1	259.50	248.50	5.4	6,373	0.08%
2022/07/08	5	259.45	3	258.67	262.00	2	6,216	0.03%
2022/07/07	9	247.51	11	250.14	251.50	-2	5,992	-0.03%
2022/07/06	4	248.00	4	246.88	243.00	0	5,833	0.00%
2022/07/05	5	245.70	3	249.17	247.00	2	5,761	0.03%
2022/07/04	13	247.77	10	251.55	244.00	3	5,570	0.05%
2022/07/01	5	250.20	5	253.50	244.00	0	5,428	0.00%
2022/06/30	1	261.50	1	273.50	260.50	0	5,294	0.00%
2022/06/29	1	274.65	1	280.00	273.50	0	5,213	0.00%
2022/06/27	0	312.50	3	310.50	312.50	-3	5,099	-0.06%
2022/06/24	2	290.49	1	288.00	284.50	1	5,038	0.02%
2022/06/23	1	293.46	0	0.00	286.50	1	4,981	0.02%
2022/06/22	5	300.20	0	0.00	294.00	5	4,931	0.10%
2022/06/20	0.1	307.50	0	0.00	299.00	0.1	4,812	0.00%
2022/06/17	1	310.54	1	314.50	316.00	0	4,736	0.00%
2022/06/16	4	327.11	3	325.50	316.00	1	4,613	0.02%
2022/06/15	0	339.71	4	329.38	329.50	-4	4,489	-0.09%
2022/06/14	1	341.47	3	343.33	343.00	-2	4,421	-0.05%
2022/06/13	0.4	347.00	1	343.00	345.00	-0.6	4,377	-0.01%
2022/06/10	0.2	361.75	0	0.00	365.00	0.2	4,379	0.00%
2022/06/08	2	368.50	0	0.00	365.00	2	4,333	0.05%
2022/06/07	1	369.00	0	0.00	367.50	1	4,335	0.02%
2022/06/06	0	0.00	1	377.50	373.00	-1	4,331	-0.02%
2022/06/01	3.1	378.62	0	0.00	371.00	3.1	4,385	0.07%
2022/05/31	3	392.67	1	393.50	394.50	2	4,295	0.05%
2022/05/30	0	0.00	2	392.00	395.00	-2	4,324	-0.05%
2022/05/27	10	376.50	5	375.20	376.50	5	4,282	0.12%
2022/05/26	12	379.20	11	374.64	368.00	1	4,372	0.02%
2022/05/25	3	370.69	4	379.25	381.00	-1	4,314	-0.02%
2022/05/24	1	381.00	0	0.00	380.00	1	4,219	0.02%
2022/05/23	1	398.00	1.1	397.59	397.50	-0.1	4,195	0.00%
2022/05/19	1	401.50	1	404.00	407.50	0	4,241	0.00%
2022/05/18	1	419.00	0	0.00	414.00	1	4,263	0.02%
2022/05/16	2	407.50	4	407.38	401.00	-2	4,301	-0.05%
2022/05/13	0	0.00	1	391.00	398.00	-1	4,277	-0.02%
2022/05/12	0	386.00	0	0.00	381.00	0	4,265	0.00%
2022/05/11	2	392.81	0	0.00	391.00	2	4,229	0.05%
2022/05/10	0	0.00	2	396.50	404.00	-2	4,228	-0.05%
2022/05/09	2.1	397.15	2	399.50	395.00	0.1	4,273	0.00%
2022/05/06	5.1	398.98	1	400.00	401.50	4.1	4,351	0.09%
2022/05/05	1.1	416.94	0	0.00	418.00	1.1	4,332	0.02%
2022/05/03	1	399.50	1	399.00	399.50	0	4,350	0.00%
2022/04/29	0	0.00	1	407.00	404.00	-1	4,417	-0.02%
2022/04/28	2	404.48	0	0.00	395.00	2	4,424	0.05%
2022/04/26	0	410.86	0	0.00	406.00	0	4,382	0.00%
2022/04/22	1	436.00	0	0.00	434.50	1	4,379	0.02%
2022/04/21	1	462.50	0	0.00	462.50	1	4,380	0.02%
2022/04/15	1	442.30	3	448.33	441.00	-2	4,550	-0.04%
2022/04/14	2	469.50	0	0.00	467.00	2	4,539	0.04%
2022/04/13	4	461.00	4	465.00	466.00	0	4,553	0.00%
2022/04/12	2	454.00	2	458.50	454.00	0	4,575	0.00%
2022/04/11	1	473.09	1	485.00	455.00	0	4,551	0.00%
2022/04/07	1	520.85	2	517.16	509.00	-1	4,488	-0.02%
2022/04/06	1	515.00	1	512.00	516.00	0	4,446	0.00%
2022/04/01	1	517.94	1	513.00	526.00	0	4,428	0.00%
2022/03/31	1	527.06	5	523.60	524.00	-4	4,442	-0.09%
2022/03/30	5.1	537.39	1.1	538.69	537.00	4	4,433	0.09%
2022/03/29	0	0.00	1	521.00	522.00	-1	4,437	-0.02%
2022/03/28	0	513.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	0	0.00	1	520.00	518.00	-1	4,437	-0.02%
2022/03/24	2	509.50	0	512.00	508.00	2	4,422	0.04%
2022/03/23	2	514.50	3	513.67	514.00	-1	4,439	-0.02%
2022/03/22	0	495.00	0	495.00	490.00	0	4,435	0.00%
2022/03/18	1	479.50	1	480.50	480.50	0	4,509	0.00%
2022/03/17	2	488.24	0	486.80	489.50	2	4,508	0.04%
2022/03/16	3	464.66	3	458.84	460.00	0	4,481	0.00%
2022/03/15	2	467.49	1	463.00	458.50	1	4,464	0.02%
2022/03/14	1	484.46	1	481.50	485.00	0	4,419	0.00%
2022/03/11	2	495.99	2	488.75	489.00	0	4,433	0.00%
2022/03/09	1	485.50	0	0.00	486.50	1	4,471	0.02%
2022/03/08	0	484.00	0	482.00	475.50	0	4,524	0.00%
2022/03/07	3.1	501.02	2	497.25	494.50	1.1	4,516	0.02%
2022/03/03	2	551.84	2	545.00	535.00	0	4,564	0.00%
2022/03/02	2	538.00	2	537.50	548.00	0	4,631	0.00%
2022/03/01	2	549.91	5.1	555.59	539.00	-3.1	4,670	-0.07%
2022/02/25	1	533.00	3	528.69	524.00	-2	4,634	-0.04%
2022/02/24	2	522.00	2	520.50	512.00	0	4,608	0.00%
2022/02/22	1.1	513.55	1	517.12	521.00	0.1	4,598	0.00%
2022/02/21	1	539.00	1	542.97	533.00	0	4,628	0.00%
2022/02/18	0	0.00	1	535.97	536.00	-1	4,626	-0.02%
2022/02/17	1	528.00	1	522.00	525.00	0	4,648	0.00%
2022/02/16	1	528.00	2.1	524.43	528.00	-1.1	4,739	-0.02%
2022/02/15	0	502.31	1.1	506.11	502.00	-1	4,807	-0.02%
2022/02/14	1.1	498.02	1	496.50	496.00	0.1	4,926	0.00%
2022/02/11	1	516.00	1	519.00	514.00	0	5,001	0.00%
2022/02/10	5.1	521.03	1	517.00	516.00	4.1	5,059	0.08%
2022/02/09	2	513.50	2.2	516.13	526.00	-0.2	5,105	0.00%
2022/02/08	1	511.00	0.2	500.30	506.00	0.9	5,149	0.02%
2022/01/26	2	474.25	1	480.00	472.00	1	5,269	0.02%
2022/01/25	1.1	483.65	1	480.00	477.00	0.1	5,410	0.00%
2022/01/24	0	0.00	0	496.00	496.00	0	5,518	0.00%
2022/01/21	1.1	506.25	1	506.00	490.50	0.1	5,596	0.00%
2022/01/20	1	515.88	2.1	516.95	526.00	-1.1	5,627	-0.02%
2022/01/19	1.2	518.24	0	0.00	519.00	1.2	5,821	0.02%
2022/01/18	0	0.00	0.2	540.47	545.00	-0.2	5,860	0.00%
2022/01/17	0	0.00	0.1	527.62	528.00	-0.1	5,876	0.00%
2022/01/14	1	510.84	1	506.98	514.00	0	5,944	0.00%
2022/01/13	0	0.00	2.1	509.38	520.00	-2.1	6,018	-0.03%
2022/01/12	1	508.01	0	0.00	505.00	1	6,150	0.02%
2022/01/11	1.1	511.66	2	512.50	509.00	-0.9	6,285	-0.01%
2022/01/10	1.6	540.80	0	0.00	517.00	1.6	6,323	0.02%
2022/01/07	0	561.11	0	0.00	558.00	0	6,329	0.00%
2022/01/06	5	582.59	4.1	577.80	573.00	1	6,406	0.01%
2022/01/04	1	585.00	1	587.06	585.00	0	6,518	0.00%
2022/01/03	1	583.00	1.2	584.50	583.00	-0.2	6,579	0.00%
2021/12/30	1	570.00	0	0.00	572.00	1	6,628	0.02%
2021/12/29	0	570.00	0.2	572.00	569.00	-0.2	6,716	0.00%
2021/12/23	0	0.00	0	583.00	573.00	0	7,209	0.00%
2021/12/17	0.1	566.82	0	0.00	565.00	0.1	7,547	0.00%
2021/12/16	0.3	575.38	3	576.35	572.00	-2.7	7,602	-0.04%
2021/12/15	0	0.00	1	575.00	575.00	-1	7,603	-0.01%
2021/12/14	2.1	555.64	2	560.48	556.00	0.1	7,611	0.00%
2021/12/13	0	0.00	0.1	573.00	574.00	-0.1	7,668	0.00%
2021/12/10	1	574.98	1	571.00	572.00	0	7,717	0.00%
2021/12/08	0.1	591.50	0	0.00	585.00	0.1	7,744	0.00%
2021/12/07	0	583.00	0	0.00	586.00	0	7,757	0.00%
2021/12/06	4	588.00	6	587.18	581.00	-2	7,771	-0.03%
2021/12/03	0	598.00	0	600.17	601.00	0	7,856	0.00%
2021/12/02	12	606.50	9	597.00	590.00	3	7,958	0.04%
2021/12/01	14	612.43	10	610.40	608.00	4	8,101	0.05%
2021/11/30	3.1	604.18	22.2	614.00	626.00	-19.1	8,105	-0.24%
2021/11/29	3	582.34	2	584.00	584.00	1	8,059	0.01%
2021/11/26	15	583.67	12	582.67	585.00	3	8,084	0.04%
2021/11/25	9	573.67	4	578.50	579.00	5	8,020	0.06%
2021/11/24	13	569.00	6.1	566.50	566.00	7	8,127	0.09%
2021/11/23	6	556.33	3	554.33	558.00	3	8,264	0.04%
2021/11/19	0	547.50	0	0.00	548.00	0	8,432	0.00%
2021/11/18	1	561.00	1	548.00	548.00	0	8,499	0.00%
2021/11/17	5	559.80	4	557.25	560.00	1	8,526	0.01%
2021/11/16	4.1	563.63	3	556.67	561.00	1.1	8,574	0.01%
2021/11/15	4.1	570.95	3	584.95	562.00	1.1	8,567	0.01%
2021/11/12	10	578.61	7	577.00	574.00	3	8,598	0.04%
2021/11/11	1	551.00	2	563.00	576.00	-1	8,569	-0.01%
2021/11/10	1	546.00	3.3	552.08	555.00	-2.3	8,532	-0.03%
2021/11/09	3	543.00	3	543.33	542.00	0	8,549	0.00%
2021/11/08	6.3	540.69	10	539.60	536.00	-3.7	8,522	-0.04%
2021/11/05	16	546.44	20.1	538.05	558.00	-4.1	8,506	-0.05%
2021/11/04	6	544.17	7.2	547.84	535.00	-1.2	8,427	-0.01%
2021/11/03	1	529.67	1	521.00	530.00	0	8,376	0.00%
2021/11/02	5.1	530.15	4	529.25	526.00	1.1	8,331	0.01%
2021/11/01	6	516.67	3.1	510.79	514.00	2.9	8,267	0.04%
2021/10/29	8	484.88	8.1	484.25	490.50	-0.1	8,313	0.00%
2021/10/28	7	468.64	8	467.94	465.50	-1	8,216	-0.01%
2021/10/27	5	468.50	3	465.17	470.50	2	8,151	0.02%
2021/10/26	1	460.80	1	446.70	440.50	0	7,978	0.00%
2021/10/22	4	445.87	3	439.33	440.50	1	8,096	0.01%
2021/10/21	2	435.75	2	442.97	430.00	0	8,048	0.00%
2021/10/20	2	454.00	0	444.50	456.50	2	8,036	0.02%
2021/10/19	7	445.15	8.1	442.25	450.50	-1.1	7,971	-0.01%
2021/10/18	0	410.50	0	0.00	412.00	0	7,845	0.00%
2021/10/15	2	418.00	2	418.50	413.50	0	7,803	0.00%
2021/10/14	1	395.00	1	400.00	392.50	0	7,727	0.00%
2021/10/13	0	413.50	0	0.00	393.00	0	7,675	0.00%
2021/10/08	1	435.00	1	430.00	430.00	0	7,639	0.00%
2021/10/07	1	441.50	1	434.96	431.00	0	7,595	0.00%
2021/10/06	1	427.84	1	415.00	407.00	0	7,534	0.00%
2021/10/05	0	424.00	1	410.00	425.00	-1	7,507	-0.01%
2021/10/04	1	408.00	1	413.00	401.50	0	7,422	0.00%
2021/10/01	5	431.70	8	424.06	423.00	-3	7,494	-0.04%
2021/09/30	6.1	431.69	5.1	434.69	435.00	1.1	7,545	0.01%
2021/09/29	4.1	438.34	3	426.33	419.00	1.1	7,446	0.01%
2021/09/28	1	461.00	1	462.50	463.00	0	7,375	0.00%
2021/09/27	5.1	467.86	2.1	467.56	461.00	3	7,334	0.04%
2021/09/24	7	471.43	5	474.80	473.00	2	7,293	0.03%
2021/09/23	2	461.01	3	461.00	469.50	-1	7,221	-0.01%
2021/09/22	0.1	445.00	0	0.00	443.00	0.1	7,174	0.00%
2021/09/17	3	446.33	3	454.00	460.00	0	7,178	0.00%
2021/09/16	10	449.00	11	458.27	449.00	-1	7,207	-0.01%
2021/09/15	10	446.65	10	440.90	448.50	0	7,272	0.00%
2021/09/14	8.1	443.97	9	441.94	444.00	-0.9	7,355	-0.01%
2021/09/13	4	432.75	3	431.00	434.00	1	7,539	0.01%
2021/09/10	5	428.40	5	424.80	433.00	0	7,642	0.00%
2021/09/09	2	414.00	3	418.50	420.50	-1	7,689	-0.01%
2021/09/08	4	419.36	4	409.38	410.00	0	7,719	0.00%
2021/09/07	4	436.63	3	438.67	438.50	1	7,636	0.01%
2021/09/06	1	446.00	3	444.02	453.50	-2	7,514	-0.03%
2021/09/03	5	420.50	6	423.42	427.00	-1	7,378	-0.01%
2021/09/02	6	421.83	3	427.83	413.00	3	7,455	0.04%
2021/09/01	6	425.08	7	422.50	426.00	-1	7,564	-0.01%
2021/08/31	9	419.94	8	416.81	421.50	1	7,632	0.01%
2021/08/30	3	418.83	3	425.00	420.50	0	7,856	0.00%
2021/08/27	4	407.62	6	402.76	413.00	-2	7,882	-0.03%
2021/08/26	3	382.00	2	380.50	379.50	1	7,929	0.01%
2021/08/25	1	382.00	3	384.00	387.50	-2	7,950	-0.03%
2021/08/23	1	383.50	1	377.00	387.00	0	8,053	0.00%
2021/08/20	1	368.00	0	0.00	365.00	1	8,070	0.01%
2021/08/19	1	362.00	1	370.00	360.00	0	8,102	0.00%
2021/08/18	4	351.75	0	0.00	373.50	4	8,165	0.05%
2021/08/17	0	0.00	3	367.50	352.00	-3	8,221	-0.04%
2021/08/16	4	377.00	0	0.00	375.50	4	8,285	0.05%
2021/08/13	3	382.51	6	387.67	380.00	-3	8,408	-0.04%
2021/08/12	1	400.50	1	392.00	400.50	0	8,396	0.00%
2021/08/11	4	390.88	3	389.83	385.00	1	8,478	0.01%
2021/08/10	4.1	400.53	5	400.20	401.00	-0.9	8,727	-0.01%
2021/08/09	3	412.33	2	412.75	402.50	1	9,021	0.01%
2021/08/06	1	408.00	2	415.75	416.00	-1	9,206	-0.01%
2021/08/05	0	0.00	2	406.29	414.50	-2	9,399	-0.02%
2021/08/04	2.1	410.54	1	403.00	396.00	1.1	9,662	0.01%
2021/08/03	1	396.50	3	398.00	405.50	-2	9,629	-0.02%
2021/07/30	4	416.25	1	398.00	397.00	3	9,818	0.03%
2021/07/29	1	407.00	3	405.00	416.00	-2	9,932	-0.02%
2021/07/28	2	372.50	1	384.00	383.50	1	9,954	0.01%
2021/07/26	4	383.25	2	389.25	385.50	2	10,058	0.02%
2021/07/22	1	427.50	1	424.00	427.50	0	10,131	0.00%
2021/07/19	2	422.75	1	421.00	420.00	1	10,432	0.01%
2021/07/16	0	0.00	1	421.50	436.00	-1	10,488	-0.01%
2021/07/13	1	418.00	2	432.00	420.00	-1	10,581	-0.01%
2021/07/12	1	426.50	1	431.00	428.00	0	10,654	0.00%
2021/07/09	0	0.00	3	420.50	418.00	-3	10,783	-0.03%
2021/07/08	9	436.33	7	434.71	419.00	2	10,861	0.02%
2021/07/07	8	429.75	7	430.79	424.50	1	10,779	0.01%
2021/07/06	0	406.00	0	0.00	407.50	0	10,703	0.00%
2021/07/05	2	407.75	3	408.00	406.00	-1	10,729	-0.01%
2021/07/02	0	0.00	1	390.50	391.50	-1	10,733	-0.01%
2021/07/01	2	381.50	1	382.50	379.00	1	10,827	0.01%
2021/06/30	1	384.50	1	389.98	389.50	0	10,896	0.00%
2021/06/28	0	0.00	1	393.50	387.50	-1	11,215	-0.01%
2021/06/25	6	400.33	5	397.40	393.00	1	11,430	0.01%
2021/06/24	2	406.50	4	406.38	402.50	-2	11,444	-0.02%
2021/06/23	6	395.58	7	395.93	394.00	-1	11,434	-0.01%
2021/06/22	6	385.92	6	380.83	387.00	0	11,496	0.00%
2021/06/21	4	366.00	3	359.83	358.50	1	11,504	0.01%
2021/06/18	3	359.17	2	359.51	359.50	1	11,641	0.01%
2021/06/17	4	339.75	8	346.56	354.50	-4	11,625	-0.03%
2021/06/16	4	344.75	5	350.80	340.50	-1	11,770	-0.01%
2021/06/15	3	346.50	0	0.00	347.00	3	11,979	0.03%
2021/06/11	4	348.50	4	351.50	345.50	0	12,086	0.00%
2021/06/10	4	355.12	3	353.17	348.50	1	12,066	0.01%
2021/06/09	4	360.38	11.2	363.21	361.50	-7.2	12,014	-0.06%
2021/06/08	1	360.00	1.7	354.26	350.00	-0.7	12,086	-0.01%
2021/06/07	7.8	349.21	18.1	350.02	352.00	-10.3	12,149	-0.08%
2021/06/04	2.1	340.48	3.5	341.93	341.00	-1.3	12,164	-0.01%
2021/06/03	7.1	333.29	6	335.25	335.50	1	12,286	0.01%
2021/06/02	0	0.00	1	333.00	319.50	-1	12,406	-0.01%
2021/06/01	3.1	331.29	2	333.75	326.00	1.1	12,809	0.01%
2021/05/31	4	325.88	5	328.80	330.50	-1	12,903	-0.01%
2021/05/28	3	317.00	5	316.70	313.00	-2	12,973	-0.02%
2021/05/27	2	313.00	0	0.00	318.00	2	13,120	0.02%
2021/05/26	0	0.00	5	328.00	318.00	-5	13,659	-0.04%
2021/05/25	9.2	324.55	13	328.81	323.00	-3.8	13,888	-0.03%
2021/05/24	7	315.43	5	319.80	322.50	2	14,179	0.01%
2021/05/21	10	309.35	14	307.18	315.00	-4	14,241	-0.03%
2021/05/20	2	295.75	6	292.50	292.00	-4	14,242	-0.03%
2021/05/19	12	310.33	8	307.25	303.50	4	14,320	0.03%
2021/05/18	19	311.74	19.1	315.21	310.00	-0.1	14,420	0.00%
2021/05/17	18	291.06	13	293.12	302.00	5	14,416	0.03%
2021/05/14	8	296.00	8	298.62	290.00	0	14,577	0.00%
2021/05/13	3	275.17	4	282.88	283.50	-1	14,722	-0.01%
2021/05/12	10	277.55	8	271.25	268.50	2	14,720	0.01%
2021/05/11	4	279.16	14	291.36	279.50	-10	14,604	-0.07%
2021/05/10	16.1	320.48	3	312.17	307.00	13.1	14,629	0.09%
2021/05/07	19	315.13	21	308.34	318.00	-2	14,693	-0.01%
2021/05/06	6	302.92	5.6	304.59	305.00	0.4	14,811	0.00%
2021/05/05	18.1	304.14	20	305.73	289.00	-1.9	14,962	-0.01%
2021/05/04	4.1	303.27	11.1	305.82	308.00	-7.1	15,155	-0.05%
2021/05/03	3.1	306.27	3	300.67	298.50	0.1	15,361	0.00%
2021/04/29	1	320.50	0	0.00	318.50	1	15,576	0.01%
2021/04/28	5	317.70	8.1	320.14	316.00	-3.1	15,722	-0.02%
2021/04/27	9	304.00	8	306.69	307.50	1	15,651	0.01%
2021/04/26	13.2	315.25	7	307.07	305.50	6.2	15,604	0.04%
2021/04/23	4	320.50	5	324.30	324.50	-1	15,471	-0.01%
2021/04/22	1	328.50	1	316.00	315.50	0	15,551	0.00%
2021/04/21	4.1	320.94	4	318.50	316.00	0.1	15,609	0.00%
2021/04/20	1	314.50	2.1	322.52	320.50	-1.1	15,797	-0.01%
2021/04/19	2.1	320.93	4	319.63	319.50	-1.9	15,976	-0.01%
2021/04/16	11.1	333.19	8	334.69	332.50	3.1	16,094	0.02%
2021/04/15	4	330.63	8.3	331.59	341.50	-4.3	16,156	-0.03%
2021/04/14	3.1	313.66	1.1	312.55	315.50	2	16,343	0.01%
2021/04/13	2.1	331.50	1.1	326.76	320.00	1	16,600	0.01%
2021/04/12	7.1	325.78	4	325.00	323.00	3.1	17,156	0.02%
2021/04/09	6	339.17	1.9	334.47	334.50	4.1	17,408	0.02%
2021/04/08	3.1	332.58	4	332.38	332.50	-0.9	17,517	-0.01%
2021/04/07	2	342.50	0	0.00	340.50	2	17,676	0.01%
2021/04/06	0.1	352.50	1	356.50	351.00	-0.9	17,697	-0.01%
2021/04/01	14	358.14	4	357.88	351.50	10	17,728	0.06%
2021/03/31	14	353.04	6	350.08	354.00	8	17,659	0.05%
2021/03/30	8	349.38	20	349.58	356.00	-12	17,607	-0.07%
2021/03/29	6	337.50	3	334.83	332.00	3	17,594	0.02%
2021/03/26	7	331.36	18	332.17	335.50	-11	17,648	-0.06%
2021/03/25	11	338.00	4	340.00	318.00	7	17,696	0.04%
2021/03/24	9	325.61	19	327.92	326.00	-10	17,729	-0.06%
2021/03/23	62	327.65	59	320.36	305.50	3	17,862	0.02%
2021/03/22	3	306.50	14	304.43	306.50	-11	17,897	-0.06%
2021/03/19	5	306.60	0	0.00	307.00	5	18,207	0.03%
2021/03/18	5	309.30	27.1	309.03	312.50	-22.1	18,415	-0.12%
2021/03/17	2	297.50	4	298.25	299.00	-2	19,046	-0.01%
2021/03/16	3	294.33	2	293.25	293.50	1	19,039	0.01%
2021/03/15	1	296.50	1	298.00	296.00	0	19,156	0.00%
2021/03/12	14.1	298.02	4	296.63	292.00	10.1	19,332	0.05%
2021/03/11	8	287.38	9	289.17	293.00	-1	19,290	-0.01%
2021/03/10	7	285.00	6	282.08	283.50	1	19,312	0.01%
2021/03/09	3	273.67	2	274.25	273.50	1	19,378	0.01%
2021/03/08	14	295.28	5	292.10	279.50	9	19,323	0.05%
2021/03/05	14	285.43	16.2	285.30	295.00	-2.2	19,253	-0.01%
2021/03/04	4	280.13	6	280.84	278.50	-2	19,494	-0.01%
2021/03/03	12.1	280.72	11.1	279.75	280.50	1	20,089	0.01%
2021/03/02	7	301.86	2	294.50	291.00	5	20,206	0.02%
2021/02/26	14	306.25	8.1	307.34	299.00	6	20,621	0.03%
2021/02/25	11.1	307.01	12.2	307.74	306.00	-1.1	20,571	-0.01%
2021/02/24	14	302.82	15	308.73	295.00	-1	20,482	0.00%
2021/02/23	4.1	286.29	3	287.17	286.00	1.1	20,111	0.01%
2021/02/22	10.2	297.60	9	300.06	294.50	1.2	20,077	0.01%
2021/02/19	7	290.86	5.1	293.13	290.00	1.9	20,068	0.01%
2021/02/18	9.1	287.28	8	289.50	288.00	1.1	20,471	0.01%
2021/02/17	26	285.12	19	285.58	286.50	7	20,394	0.03%
2021/02/05	23.1	261.78	24	263.27	265.00	-0.9	20,323	0.00%
2021/02/04	15	251.27	24	250.69	254.00	-9	20,022	-0.04%
2021/02/03	12	246.17	10	247.45	243.50	2	19,998	0.01%
2021/02/02	15	241.53	10	241.25	246.00	5	20,266	0.02%
2021/02/01	4	228.38	5	225.60	233.00	-1	20,194	0.00%
2021/01/29	4	239.75	3	235.00	226.00	1	20,282	0.00%
2021/01/28	13	237.08	15	239.10	236.00	-2	20,453	-0.01%
2021/01/27	15	245.97	7	245.57	248.00	8	20,900	0.04%
2021/01/26	6	241.67	8	241.76	238.00	-2	20,689	-0.01%
2021/01/25	9	241.44	2	230.75	233.50	7	20,465	0.03%
2021/01/22	34	239.31	35.4	248.19	253.50	-1.4	20,285	-0.01%
2021/01/21	2	228.00	4.1	227.06	230.50	-2.1	20,632	-0.01%
2021/01/19	3	224.00	3	225.82	221.00	0	20,942	0.00%
2021/01/18	1	221.50	1	221.50	223.00	0	20,942	0.00%
2021/01/15	3	220.17	5	219.10	219.00	-2	21,070	-0.01%
2021/01/14	5	223.90	5.1	220.41	224.00	-0.1	21,183	0.00%
2021/01/13	14	225.07	13	223.85	220.00	1	21,377	0.00%
2021/01/12	9	219.28	10	217.00	222.00	-1	21,255	0.00%
2021/01/11	6	217.25	7	217.57	221.00	-1	21,231	0.00%
2021/01/08	4	213.25	5	213.10	216.00	-1	21,161	0.00%
2021/01/07	7	213.21	8	213.69	212.50	-1	21,266	0.00%
2021/01/06	10	209.75	7	212.78	205.50	3	21,103	0.01%
2021/01/05	25	205.52	26	206.94	209.00	-1	20,767	0.00%
2021/01/04	16	190.66	20	195.23	200.00	-4	20,315	-0.02%
2020/12/31	10	183.00	15	182.00	182.00	-5	20,417	-0.02%
2020/12/30	7	177.36	11	177.91	178.00	-4	20,352	-0.02%
2020/12/29	1	174.00	0	0.00	175.00	1	20,296	0.00%
2020/12/28	2	169.50	3	172.17	173.50	-1	20,363	0.00%
2020/12/25	4	171.38	1	174.00	168.50	3	20,484	0.01%
2020/12/24	5	173.30	1	174.50	171.50	4	20,704	0.02%
2020/12/23	3	178.50	7	176.64	176.50	-4	21,025	-0.02%
2020/12/22	1	173.50	0	0.00	170.00	1	21,244	0.00%
2020/12/21	4	169.50	3	172.50	177.00	1	21,463	0.00%
2020/12/18	4	174.88	2	173.75	173.00	2	21,402	0.01%
2020/12/17	9	179.11	8	178.31	176.50	1	21,487	0.00%
2020/12/16	10	180.15	6	178.50	176.50	4	21,308	0.02%
2020/12/15	6	179.75	11	178.41	174.50	-5	21,169	-0.02%
2020/12/14	7	183.57	9	181.61	186.00	-2	21,176	-0.01%
2020/12/11	31	184.35	33	182.97	173.50	-2	21,227	-0.01%
2020/12/10	4	178.00	1	176.00	178.00	3	20,892	0.01%
2020/12/09	4	179.75	2	177.25	177.00	2	20,964	0.01%
2020/12/08	12	177.29	19	176.34	180.00	-7	21,114	-0.03%
2020/12/07	47	174.86	114	175.94	172.50	-67	21,181	-0.32%	大賣/
2020/12/04	2	174.50	7.1	172.21	169.50	-5.1	21,257	-0.02%
2020/12/03	88	169.35	8	170.81	172.00	80	21,423	0.37%
2020/12/02	3	179.00	62	177.01	177.50	-59	21,593	-0.27%
2020/12/01	77	174.79	25	174.92	175.00	52	21,832	0.24%
2020/11/30	25	178.58	29	180.40	181.00	-4	22,146	-0.02%
2020/11/27	43.1	171.63	42	169.77	171.00	1.1	22,106	0.00%
2020/11/26	25	156.06	15	159.50	165.00	10	21,958	0.05%
2020/11/25	29	153.88	82	152.90	150.00	-53	21,831	-0.24%
2020/11/24	70	147.95	21	149.19	152.50	49	21,510	0.23%
2020/11/23	1	142.50	4	141.25	139.00	-3	21,122	-0.01%
2020/11/20	6	136.50	6	137.25	138.00	0	21,154	0.00%
2020/11/19	7	137.71	15	137.80	136.50	-8	21,594	-0.04%
2020/11/18	9	140.11	4	140.63	140.50	5	22,024	0.02%
2020/11/17	9	139.39	10.1	141.44	144.00	-1.1	22,546	0.00%
2020/11/16	0	0.00	2	135.25	134.50	-2	22,619	-0.01%
2020/11/13	11	134.59	11	132.41	133.50	0	23,023	0.00%
2020/11/12	11	130.86	12	129.58	133.00	-1	23,372	0.00%
2020/11/11	16	133.59	12	130.83	130.00	4	24,230	0.02%
2020/11/10	19	129.34	22	130.00	131.00	-3	24,580	-0.01%
2020/11/09	13	129.23	11	126.50	125.50	2	24,922	0.01%
2020/11/06	22	129.34	24	128.96	126.50	-2	25,163	-0.01%
2020/11/05	16.1	125.42	18	126.94	127.50	-1.9	25,319	-0.01%
2020/11/04	15	121.47	25	123.36	125.50	-10	25,317	-0.04%
2020/11/03	0	0.00	10	118.50	118.00	-10	24,845	-0.04%
2020/11/02	12	116.54	2	116.00	116.50	10	25,018	0.04%
2020/10/30	7	114.07	10	115.05	115.50	-3	25,649	-0.01%
2020/10/29	37	110.23	37	111.18	114.50	0	25,690	0.00%
2020/10/28	19	113.92	9	114.22	111.00	10	25,271	0.04%
2020/10/27	5	118.10	3	118.33	121.00	2	24,968	0.01%
2020/10/26	2	120.25	0	0.00	119.00	2	25,251	0.01%
2020/10/23	6	119.92	7	120.36	121.00	-1	25,337	0.00%
2020/10/22	7	122.21	5	122.40	121.50	2	25,415	0.01%
2020/10/21	4	127.63	8	129.94	125.50	-4	25,266	-0.02%
2020/10/20	1	127.00	3	129.50	130.00	-2	25,065	-0.01%
2020/10/19	10	127.60	27	128.24	126.50	-17	25,132	-0.07%
2020/10/16	4	126.88	3	128.83	124.50	1	25,702	0.00%
2020/10/15	8	127.88	5	129.00	128.00	3	25,721	0.01%
2020/10/14	1	126.00	3	125.83	127.50	-2	25,500	-0.01%
2020/10/13	1	122.50	1	125.00	123.00	0	25,389	0.00%
2020/10/12	3	126.50	0	0.00	124.50	3	25,464	0.01%
2020/10/08	8	126.25	20	125.68	127.00	-12	25,504	-0.05%
2020/10/07	12	120.17	12	120.96	121.50	0	25,230	0.00%
2020/10/06	8	122.00	4	121.75	121.50	4	25,325	0.02%
2020/10/05	5	118.20	6	119.75	119.50	-1	25,291	0.00%
2020/09/30	5	116.60	6	116.92	118.00	-1	25,190	0.00%
2020/09/29	25	119.34	15	116.97	116.00	10	25,088	0.04%
2020/09/28	6	120.42	10	118.70	120.50	-4	24,889	-0.02%
2020/09/25	22	118.41	15	116.20	113.00	7	24,582	0.03%
2020/09/24	9	121.83	1	123.00	119.50	8	24,484	0.03%
2020/09/23	4	127.75	0	0.00	128.00	4	24,310	0.02%
2020/09/22	12	128.21	4	127.38	127.00	8	24,831	0.03%
2020/09/21	4	132.75	1	135.00	130.00	3	24,943	0.01%
2020/09/18	10	134.35	3	134.67	134.50	7	24,915	0.03%
2020/09/17	9	134.28	14	134.64	136.00	-5	24,892	-0.02%
2020/09/16	19	133.18	25	133.46	133.00	-6	24,713	-0.02%
2020/09/15	15	130.10	51	132.38	129.50	-36	24,499	-0.15%
2020/09/14	7	125.57	7	125.57	125.50	0	24,093	0.00%
2020/09/11	15	123.87	12	123.75	123.00	3	24,262	0.01%
2020/09/10	25	128.94	4	128.38	126.00	21	24,201	0.09%
2020/09/09	13	131.15	13	126.15	132.00	0	24,286	0.00%
2020/09/08	14	130.64	18	131.31	128.00	-4	24,190	-0.02%
2020/09/07	42	133.43	20	128.68	126.50	22	24,242	0.09%
2020/09/04	23	136.46	19	136.66	136.50	4	24,763	0.02%
2020/09/03	31	138.11	40.2	137.27	138.00	-9.2	25,002	-0.04%
2020/09/02	34.2	131.46	34	131.97	131.00	0.2	24,461	0.00%
2020/09/01	16	127.22	26	123.83	132.50	-10	23,928	-0.04%
2020/08/31	8	123.63	8	123.75	120.50	0	23,549	0.00%
2020/08/28	12	124.96	9	125.89	123.00	3	23,383	0.01%
2020/08/27	9	130.67	12	131.17	129.00	-3	23,254	-0.01%
2020/08/26	9	130.67	6	131.33	131.00	3	23,598	0.01%
2020/08/25	24	130.63	21	129.81	129.00	3	23,887	0.01%
2020/08/24	17	132.53	8	134.94	132.00	9	23,450	0.04%
2020/08/21	10	135.15	10	137.90	140.50	0	23,067	0.00%
2020/08/20	5	136.40	4	132.00	128.00	1	22,561	0.00%
2020/08/19	9	143.11	9	141.89	142.00	0	22,319	0.00%
2020/08/18	22	140.32	27	140.15	138.50	-5	22,087	-0.02%
2020/08/17	36	141.28	23	142.37	138.50	13	22,089	0.06%
2020/08/14	33	134.00	36	135.90	144.00	-3	21,462	-0.01%
2020/08/13	108	132.91	122	131.65	131.00	-14	21,254	-0.07%	大買/大賣/
2020/08/12	19	126.05	10	125.55	129.00	9	21,126	0.04%
2020/08/11	29	117.66	25	117.20	117.50	4	20,834	0.02%
2020/08/10	6	118.67	5	119.30	120.00	1	20,473	0.00%
2020/08/07	4	114.50	1	115.50	113.50	3	20,183	0.01%
2020/08/06	7	116.36	11	117.41	118.50	-4	20,065	-0.02%
2020/08/05	33	115.29	29	115.55	116.00	4	19,961	0.02%
2020/08/04	2	105.50	10	107.30	111.50	-8	19,411	-0.04%
2020/08/03	21	103.29	22	101.75	101.50	-1	19,281	-0.01%
2020/07/31	4	100.38	1	100.50	100.00	3	19,193	0.02%
2020/07/30	25	98.01	43	98.27	100.00	-18	19,020	-0.09%
2020/07/29	8	94.54	0	0.00	94.60	8	18,671	0.04%
2020/07/28	35	97.47	32	96.38	96.10	3	18,568	0.02%
2020/07/27	9	94.10	6	93.43	94.40	3	18,413	0.02%
2020/07/24	8	94.06	1	93.80	92.30	7	18,529	0.04%
2020/07/23	4	96.75	34	94.95	96.00	-30	18,691	-0.16%
2020/07/22	53	95.60	48	96.63	96.50	5	18,608	0.03%
2020/07/21	0	0.00	11	87.89	89.80	-11	17,942	-0.06%
2020/07/17	1	80.10	0	0.00	79.80	1	18,346	0.01%
2020/07/16	2	80.00	2	81.10	81.80	0	18,413	0.00%
2020/07/15	0	0.00	2.2	82.77	80.50	-2.2	18,412	-0.01%
2020/07/14	23	80.89	22	81.74	79.00	1	18,485	0.01%
2020/07/13	5	80.60	6	81.27	82.70	-1	18,653	-0.01%
2020/07/10	17	83.96	4	82.88	82.70	13	18,846	0.07%
2020/07/09	16	87.37	36	88.13	86.10	-20	19,015	-0.11%
2020/07/08	2	87.95	2	88.55	88.10	0	19,258	0.00%
2020/07/07	2	86.50	0	0.00	85.40	2	19,298	0.01%
2020/07/06	3	86.67	1	87.50	86.50	2	19,317	0.01%
2020/07/03	38	85.43	4	85.85	84.30	34	19,427	0.18%
2020/07/02	1	79.40	21	81.40	81.90	-20	19,400	-0.10%
2020/07/01	70	80.81	53	79.75	78.40	17	19,314	0.09%
2020/06/30	2	77.60	3	76.60	79.30	-1	18,858	-0.01%
2020/06/29	0	0.00	1	72.70	72.10	-1	18,765	-0.01%
2020/06/24	1	71.70	4	71.70	72.10	-3	18,843	-0.02%
2020/06/23	5	70.60	4	70.58	70.50	1	19,099	0.01%
2020/06/22	8	72.28	12	72.43	72.50	-4	19,195	-0.02%
2020/06/19	3	69.30	3	69.50	69.60	0	19,083	0.00%
2020/06/18	5	68.50	2	69.15	69.40	3	19,140	0.02%
2020/06/17	1	68.20	2	67.50	67.80	-1	18,947	-0.01%
2020/06/16	23	67.70	27	66.76	66.50	-4	18,966	-0.02%
2020/06/15	1	64.80	2	65.30	63.30	-1	18,702	-0.01%
2020/06/12	2	64.80	13	64.12	65.40	-11	18,726	-0.06%
2020/06/11	30	67.73	21	67.37	65.90	9	18,425	0.05%
2020/06/10	2	63.25	32	64.74	65.30	-30	17,466	-0.17%
2020/06/09	1	60.40	2	59.45	59.40	-1	16,885	-0.01%
2020/06/08	3	59.77	11	59.81	59.50	-8	16,932	-0.05%
2020/06/05	1	60.50	2	60.45	60.40	-1	16,913	-0.01%
2020/06/04	2	59.65	11	59.61	59.10	-9	16,812	-0.05%
2020/06/03	2	59.20	5	59.38	59.40	-3	16,950	-0.02%
2020/06/02	29	60.32	7	61.19	59.70	22	16,883	0.13%
2020/06/01	24	59.48	4	59.75	60.30	20	16,561	0.12%
2020/05/29	0	0.00	15	55.20	56.00	-15	16,149	-0.09%
2020/05/28	5	56.20	3	55.90	55.00	2	16,444	0.01%
2020/05/27	3	56.10	0	0.00	56.00	3	16,532	0.02%
2020/05/26	13	56.26	24	56.24	56.20	-11	16,481	-0.07%
2020/05/25	9	55.16	2	54.85	54.70	7	16,235	0.04%
2020/05/22	26	54.35	7	55.54	54.10	19	16,085	0.12%
2020/05/21	11	59.49	1	58.80	58.70	10	15,936	0.06%
2020/05/20	4	59.13	1	57.90	57.80	3	16,305	0.02%
2020/05/19	18	58.44	16	58.76	58.50	2	16,013	0.01%
2020/05/18	3	64.00	0	0.00	63.00	3	15,354	0.02%
2020/05/15	2	70.95	6	69.38	69.90	-4	15,233	-0.03%
2020/05/14	11	71.99	0	0.00	70.50	11	15,197	0.07%
2020/05/13	1	73.00	0	0.00	72.80	1	15,197	0.01%
2020/05/12	1	73.90	0	0.00	71.80	1	15,159	0.01%
2020/05/11	1	75.00	2	75.35	75.20	-1	15,088	-0.01%
2020/05/08	1	70.80	7	71.11	71.30	-6	14,939	-0.04%
2020/05/07	7	69.93	0	0.00	69.50	7	14,955	0.05%
2020/05/06	0	0.00	1	69.80	69.60	-1	14,843	-0.01%
2020/05/04	0	0.00	2	69.60	70.50	-2	14,777	-0.01%
2020/04/30	3	73.00	29	72.88	71.30	-26	14,741	-0.18%
2020/04/29	3	71.90	3	71.57	72.00	0	14,677	0.00%
2020/04/28	36	69.90	8	68.83	70.50	28	14,493	0.19%
2020/04/27	6	67.80	0	0.00	67.60	6	14,229	0.04%
2020/04/24	5	67.08	62	66.74	67.50	-57	14,120	-0.40%
2020/04/23	71	67.60	32	68.24	68.10	39	14,001	0.28%
2020/04/22	8	63.89	7	64.34	65.40	1	13,543	0.01%
2020/04/21	0	0.00	3	64.87	64.60	-3	13,417	-0.02%
2020/04/20	5	65.70	36	65.65	65.70	-31	13,386	-0.23%
2020/04/17	46	65.41	2	66.75	64.50	44	13,446	0.33%
2020/04/16	13	64.77	67	63.31	65.00	-54	13,214	-0.41%
2020/04/15	63	65.12	20	64.55	62.10	43	12,910	0.33%
2020/04/14	12	58.98	11	61.11	62.10	1	12,508	0.01%
2020/04/13	29	57.59	21	57.53	56.50	8	12,269	0.07%
2020/04/10	24	52.25	24	53.14	53.70	0	11,965	0.00%
2020/04/09	9	52.81	8	52.28	52.00	1	11,825	0.01%
2020/04/08	3	52.57	2	54.00	53.40	1	11,714	0.01%
2020/04/07	7	54.79	4	56.63	53.40	3	11,489	0.03%
2020/04/06	4	53.55	2	53.80	54.30	2	11,222	0.02%
2020/04/01	7	53.96	11	53.99	53.80	-4	11,126	-0.04%
2020/03/31	138	54.86	137	54.64	55.00	1	10,938	0.01%	大買/大賣/
2020/03/30	13	51.83	13	51.95	52.40	0	10,584	0.00%
2020/03/27	14	50.38	22	50.12	50.40	-8	10,329	-0.08%
2020/03/26	7	46.60	24	45.66	47.00	-17	9,955	-0.17%
2020/03/25	20	43.65	13	43.23	43.65	7	9,663	0.07%
2020/03/24	5	39.91	4	40.11	39.70	1	9,510	0.01%
2020/03/23	4	39.05	1	39.95	38.70	3	9,309	0.03%
2020/03/20	2	45.00	95	44.75	43.00	-93	9,177	-1.01%
2020/03/19	22	44.10	4	45.53	42.85	18	8,913	0.20%
2020/03/18	9	47.81	13	48.67	47.60	-4	8,805	-0.05%
2020/03/17	10	44.55	3	42.50	44.70	7	8,584	0.08%
2020/03/16	4	46.43	0	0.00	43.70	4	8,501	0.05%
2020/03/13	1	44.50	0	0.00	46.70	1	8,509	0.01%
2020/03/12	3	50.12	0	0.00	49.00	3	8,368	0.04%
2020/03/11	11	55.00	0	0.00	54.20	11	8,281	0.13%
2020/03/10	27	54.10	0	0.00	56.00	27	8,218	0.33%
2020/03/09	28	55.37	2	56.80	55.00	26	8,085	0.32%
2020/03/06	28	56.71	4	57.28	57.40	24	7,895	0.30%
2020/03/05	2	58.40	2	56.80	56.10	0	7,883	0.00%
2020/03/04	1	55.70	10	55.00	56.20	-9	7,683	-0.12%
2020/03/03	18	57.09	18	56.32	55.50	0	7,573	0.00%
2020/03/02	1	55.00	2	54.95	56.00	-1	7,183	-0.01%
2020/02/27	0	0.00	10	54.60	53.00	-10	6,883	-0.15%
2020/02/25	1	56.10	0	0.00	55.30	1	6,595	0.02%
2020/02/24	14	56.21	8	55.69	56.90	6	6,535	0.09%
2020/02/21	23	53.09	62	51.93	55.80	-39	6,145	-0.63%
2020/02/20	2	50.25	9	50.04	50.80	-7	5,405	-0.13%
2020/02/19	1	48.55	12	47.90	48.55	-11	5,207	-0.21%
2020/02/18	0	0.00	5	46.60	47.10	-5	5,179	-0.10%
2020/02/17	11	47.19	10	47.70	47.00	1	5,213	0.02%
2020/02/14	3	47.87	0	0.00	47.70	3	5,196	0.06%
2020/02/13	1	47.00	0	0.00	47.50	1	5,273	0.02%
2020/02/12	18	44.80	0	0.00	47.00	18	5,269	0.34%
2020/02/11	32	45.11	4	45.40	45.05	28	5,299	0.53%
2020/02/10	2	41.45	10	43.00	42.90	-8	5,307	-0.15%
2020/02/07	0	0.00	5	45.10	44.65	-5	5,235	-0.10%
2020/02/06	0	0.00	22	46.00	46.00	-22	5,311	-0.41%
2020/02/04	20	43.35	0	0.00	44.50	20	5,538	0.36%
2020/01/31	2	44.40	0	0.00	43.80	2	5,751	0.03%
2020/01/30	2	45.30	0	0.00	44.85	2	6,035	0.03%
2020/01/20	0	0.00	5	49.80	49.80	-5	6,094	-0.08%
2020/01/14	0	0.00	10	50.20	50.20	-10	7,827	-0.13%
2020/01/13	10	49.23	2	49.80	50.00	8	7,701	0.10%
2020/01/10	0	0.00	1	46.85	46.75	-1	7,519	-0.01%
2020/01/08	6	45.51	5	45.80	45.15	1	7,754	0.01%
2020/01/06	7	45.11	0	0.00	44.55	7	7,947	0.09%
2020/01/02	2	47.48	3	47.75	47.90	-1	8,196	-0.01%
2019/12/31	0	0.00	1	45.20	45.95	-1	8,441	-0.01%
2019/12/30	1	46.10	0	0.00	45.90	1	8,587	0.01%
2019/12/26	6	47.26	6	47.46	47.20	0	8,661	0.00%
2019/12/24	0	0.00	1	47.55	47.50	-1	8,993	-0.01%
2019/12/23	1	47.50	0	0.00	47.60	1	9,246	0.01%
2019/12/20	1	49.30	0	0.00	49.00	1	9,397	0.01%
2019/12/19	1	48.55	0	0.00	48.70	1	9,519	0.01%
2019/12/18	1	49.15	1	49.45	49.20	0	9,811	0.00%
2019/12/17	1	49.55	0	0.00	49.60	1	9,939	0.01%
2019/12/16	0	0.00	2	48.55	49.15	-2	10,171	-0.02%
2019/12/11	3	48.65	0	0.00	48.95	3	11,710	0.03%
2019/12/05	0	0.00	1	50.90	49.90	-1	11,961	-0.01%
2019/12/03	0	0.00	2	50.20	50.20	-2	12,467	-0.02%
2019/12/02	0	0.00	3	49.47	48.60	-3	12,507	-0.02%
2019/11/27	0	0.00	2	51.25	51.20	-2	12,683	-0.02%
2019/11/26	3	51.20	0	0.00	51.20	3	12,715	0.02%
2019/11/20	3	53.03	0	0.00	52.80	3	12,804	0.02%
2019/11/19	0	0.00	1	54.00	54.00	-1	12,980	-0.01%
2019/11/11	1	54.80	0	0.00	52.70	1	13,274	0.01%
2019/11/07	2	53.10	0	0.00	54.90	2	13,135	0.02%
2019/11/06	1	54.00	2	53.65	53.80	-1	13,146	-0.01%
2019/11/05	0	0.00	0.3	55.10	55.20	-0.3	13,168	0.00%
2019/11/04	1	53.90	3	54.43	54.70	-2	13,186	-0.02%
2019/11/01	1	54.00	0	0.00	54.20	1	13,132	0.01%
2019/10/31	1	56.30	0	0.00	55.40	1	13,108	0.01%
2019/10/30	12	56.86	8	56.75	56.10	4	13,141	0.03%
2019/10/29	4	56.85	4	56.75	56.50	0	12,960	0.00%
2019/10/28	2	57.05	0	0.00	56.50	2	12,829	0.02%
2019/10/25	0	0.00	2	56.50	56.60	-2	12,785	-0.02%
2019/10/24	71	56.41	71	56.51	57.70	0	12,690	0.00%
2019/10/23	58	56.66	53	55.28	55.30	5	12,416	0.04%
2019/10/22	9	55.12	12	54.11	55.90	-3	12,379	-0.02%
2019/10/21	1	51.20	1	51.00	50.90	0	11,771	0.00%
2019/10/18	5	51.30	0	0.00	51.30	5	11,965	0.04%
2019/10/16	11	52.84	27	51.58	50.90	-16	12,597	-0.13%
2019/10/14	20	51.50	5	50.79	51.00	15	12,356	0.12%
2019/10/09	5	49.13	0	0.00	49.00	5	12,257	0.04%
2019/10/08	1	52.50	10	49.38	49.00	-9	12,218	-0.07%
2019/10/07	4	52.15	4	52.38	52.00	0	12,094	0.00%
2019/10/04	3	50.40	0	0.00	50.40	3	11,927	0.03%
2019/10/03	2	49.75	0	0.00	50.40	2	11,969	0.02%
2019/10/02	1	50.20	0	0.00	50.20	1	11,948	0.01%
2019/10/01	0	0.00	1	49.55	49.35	-1	11,880	-0.01%
2019/09/27	1	50.60	11	49.50	50.60	-10	11,792	-0.08%
2019/09/26	13	50.30	11	50.84	50.00	2	11,732	0.02%
2019/09/25	20	49.81	20	50.05	49.80	0	11,662	0.00%
2019/09/24	3	50.83	9	50.70	50.20	-6	11,747	-0.05%
2019/09/23	18	51.42	15	50.78	50.50	3	11,671	0.03%
2019/09/20	0	0.00	5	49.02	49.55	-5	11,584	-0.04%
2019/09/19	11	49.98	11	49.85	49.90	0	11,494	0.00%
2019/09/18	7	48.86	6	49.48	49.85	1	11,286	0.01%
2019/09/17	8	47.52	8	47.70	48.80	0	10,971	0.00%
2019/09/16	20	45.97	22	46.43	47.30	-2	10,652	-0.02%
2019/09/12	4	43.00	6	42.87	43.80	-2	10,271	-0.02%
2019/09/11	2	41.60	0	0.00	41.35	2	10,460	0.02%
2019/09/09	0	0.00	6	41.47	41.05	-6	10,795	-0.06%
2019/09/06	0	0.00	1	42.40	42.10	-1	10,828	-0.01%
2019/09/05	11	42.52	29	43.17	42.80	-18	10,905	-0.17%
2019/09/04	1	41.55	0	0.00	42.00	1	11,021	0.01%
2019/09/03	19	41.99	6	41.73	40.75	13	11,207	0.12%
2019/09/02	5	40.87	0	0.00	41.50	5	11,119	0.04%
2019/08/30	2	40.80	4	41.20	40.30	-2	11,103	-0.02%
2019/08/28	4	39.30	0	0.00	39.00	4	11,226	0.04%
2019/08/27	4	39.70	0	0.00	38.90	4	11,287	0.04%
2019/08/23	0	0.00	1	41.70	41.70	-1	11,441	-0.01%
2019/08/22	3	42.85	3	42.60	42.10	0	11,611	0.00%
2019/08/21	1	41.50	0	0.00	41.65	1	11,657	0.01%
2019/08/20	3	41.83	0	0.00	41.30	3	11,863	0.03%
2019/08/16	2	41.98	1	42.05	41.60	1	12,307	0.01%
2019/08/15	1	41.75	13	41.90	41.85	-12	12,377	-0.10%
2019/08/14	14	41.04	6	40.95	41.10	8	12,382	0.06%
2019/08/12	3	41.40	3	40.55	40.55	0	12,470	0.00%
2019/08/08	4	39.44	2	39.65	39.80	2	12,449	0.02%
2019/08/07	1	39.30	1	38.55	38.20	0	12,443	0.00%
2019/08/06	1	36.80	2	38.75	39.75	-1	12,402	-0.01%
2019/08/05	3	38.73	2	38.43	38.25	1	12,331	0.01%
2019/08/01	4	41.15	4	41.30	40.85	0	12,300	0.00%
2019/07/29	1	44.80	5	44.60	43.80	-4	12,241	-0.03%
2019/07/26	4	44.13	5	44.13	44.25	-1	12,174	-0.01%
2019/07/25	10	44.30	13	44.20	44.40	-3	12,142	-0.02%
2019/07/24	7	43.36	4	43.16	45.00	3	12,018	0.02%
2019/07/23	10	41.92	5	41.73	41.75	5	11,824	0.04%
2019/07/22	7	41.36	10	41.35	41.70	-3	11,745	-0.03%
2019/07/19	0	0.00	2	40.75	41.00	-2	11,591	-0.02%
2019/07/18	40	40.24	32	40.18	39.80	8	11,394	0.07%
2019/07/17	3	39.67	4	39.81	39.25	-1	11,135	-0.01%
2019/07/16	1	40.25	5	39.98	39.65	-4	11,312	-0.04%
2019/07/15	0	0.00	1	39.35	39.50	-1	11,537	-0.01%
2019/07/12	5	39.74	0	0.00	39.60	5	11,601	0.04%
2019/07/10	1	38.95	1	38.25	38.65	0	11,659	0.00%
2019/07/09	6	38.01	5	38.45	37.60	1	11,532	0.01%
2019/07/04	0	0.00	3	42.17	41.55	-3	11,545	-0.03%
2019/07/03	4	41.48	1	42.20	41.65	3	11,665	0.03%
2019/07/02	3	43.65	2	43.30	43.15	1	11,684	0.01%
2019/07/01	2	43.15	0	0.00	43.25	2	11,679	0.02%
2019/06/27	3	39.85	3	39.92	39.55	0	11,856	0.00%
2019/06/26	1	38.80	1	38.50	38.75	0	11,962	0.00%
2019/06/24	2	38.93	1	38.80	39.10	1	12,282	0.01%
2019/06/21	3	39.47	4	38.88	38.20	-1	12,487	-0.01%
2019/06/20	2	39.30	1	38.85	38.70	1	12,545	0.01%
2019/06/19	7	38.26	13	38.86	39.35	-6	12,462	-0.05%
2019/06/18	0	0.00	1	35.45	36.15	-1	12,064	-0.01%
2019/06/17	30	37.44	32	37.28	36.95	-2	12,255	-0.02%
2019/06/14	0	0.00	11	36.03	36.50	-11	12,161	-0.09%
2019/06/13	2	38.03	3	37.38	37.35	-1	12,247	-0.01%
2019/06/12	25	37.90	7	37.62	37.75	18	12,018	0.15%
2019/06/11	2	36.48	2	37.35	37.50	0	11,473	0.00%
2019/06/10	4	33.70	4	34.20	34.10	0	11,177	0.00%
2019/06/05	4	33.60	0	0.00	32.65	4	10,990	0.04%
2019/06/04	0	0.00	5	32.92	32.55	-5	10,954	-0.05%
2019/06/03	10	31.95	6	31.87	32.05	4	10,845	0.04%
2019/05/31	0	0.00	6	32.45	32.70	-6	10,794	-0.06%
2019/05/30	1	32.05	3	32.05	32.00	-2	10,711	-0.02%
2019/05/29	7	30.05	3	30.90	31.55	4	10,536	0.04%
2019/05/28	3	30.23	15	30.84	30.35	-12	10,470	-0.11%
2019/05/27	14	29.98	2	31.20	29.80	12	10,423	0.12%
2019/05/24	12	32.67	14	32.56	31.25	-2	10,197	-0.02%
2019/05/23	3	34.35	1	33.05	32.75	2	9,939	0.02%
2019/05/22	1	38.50	1	37.70	36.05	0	9,712	0.00%
2019/05/21	0	0.00	5	36.70	38.00	-5	9,665	-0.05%
2019/05/20	7	39.41	1	37.80	38.15	6	9,561	0.06%
2019/05/17	1	42.50	1	45.25	40.60	0	9,478	0.00%
2019/05/15	3	46.80	4	45.85	46.80	-1	9,431	-0.01%
2019/05/14	3	43.60	0	0.00	43.50	3	9,402	0.03%
2019/05/13	9	45.19	0	0.00	45.00	9	9,449	0.10%
2019/05/10	3	46.87	2	45.30	45.30	1	9,480	0.01%
2019/05/08	3	48.45	3	48.53	48.70	0	9,379	0.00%
2019/05/07	2	47.05	11	47.40	47.50	-9	9,300	-0.10%
2019/05/06	9	44.05	9	44.43	43.80	0	9,223	0.00%
2019/05/03	3	46.98	0	0.00	46.90	3	9,220	0.03%
2019/05/02	10	46.90	3	46.90	46.50	7	9,231	0.08%
2019/04/29	0	0.00	44	45.50	45.40	-44	9,332	-0.47%
2019/04/26	1	48.70	1	48.40	48.70	0	9,300	0.00%
2019/04/23	10	52.60	3	52.80	50.60	7	9,360	0.07%
2019/04/22	15	53.76	4	52.75	53.80	11	9,309	0.12%
2019/04/19	3	51.43	1	51.20	52.00	2	9,170	0.02%
2019/04/17	0	0.00	10	48.50	48.55	-10	8,983	-0.11%
2019/04/16	7	49.25	7	48.71	48.00	0	8,901	0.00%
2019/04/15	1	47.20	2	47.05	47.05	-1	8,857	-0.01%
2019/04/12	1	47.00	2	45.95	46.35	-1	8,939	-0.01%
2019/04/11	0	0.00	2	48.00	46.90	-2	8,970	-0.02%
2019/04/09	0	0.00	5	48.93	46.55	-5	8,890	-0.06%
2019/04/08	3	49.98	4	50.35	51.10	-1	8,932	-0.01%
2019/04/03	0	0.00	10	48.85	49.20	-10	8,974	-0.11%
2019/04/02	11	46.00	31	48.20	48.30	-20	9,024	-0.22%
2019/03/29	16	45.61	0	0.00	46.60	16	8,711	0.18%
2019/03/28	3	45.23	22	45.59	45.80	-19	8,632	-0.22%
2019/03/27	1	41.95	2	43.05	44.00	-1	8,607	-0.01%
2019/03/26	0	0.00	1	41.85	41.50	-1	8,614	-0.01%
2019/03/25	2	42.65	2	43.03	43.35	0	8,492	0.00%
2019/03/22	4	43.89	10	44.09	44.20	-6	8,623	-0.07%
2019/03/20	9	42.03	10	41.92	42.00	-1	8,977	-0.01%
2019/03/19	3	39.58	161	39.31	39.90	-158	9,202	-1.72%	大賣/鉅額交易
2019/03/18	1	37.60	10	39.30	39.30	-9	9,650	-0.09%
2019/03/15	1	37.20	0	0.00	37.25	1	10,059	0.01%
2019/03/14	28	36.87	1	36.65	36.90	27	10,311	0.26%
2019/03/13	3	36.58	2	36.60	36.30	1	10,443	0.01%
2019/03/12	4	36.70	1	37.00	36.30	3	10,691	0.03%
2019/03/11	2	36.75	0	0.00	36.70	2	11,032	0.02%
2019/03/08	47	36.31	21	37.00	36.30	26	11,377	0.23%
2019/03/07	17	38.11	1	38.30	37.80	16	11,509	0.14%
2019/03/06	0	0.00	16	38.48	37.80	-16	11,975	-0.13%
2019/03/05	0	0.00	1	38.50	38.15	-1	12,156	-0.01%
2019/03/04	16	38.18	0	0.00	38.70	16	12,150	0.13%
2019/02/27	2	38.50	2	38.53	37.75	0	12,186	0.00%
2019/02/26	9	38.27	3	38.38	38.50	6	12,076	0.05%
2019/02/25	0	0.00	4	36.70	36.80	-4	11,876	-0.03%
2019/02/22	0	0.00	3	36.13	36.05	-3	11,864	-0.03%
2019/02/21	10	37.04	9	37.19	36.85	1	11,862	0.01%
2019/02/20	1	37.80	1	38.00	37.90	0	11,865	0.00%
2019/02/19	7	37.46	0	0.00	38.30	7	11,809	0.06%
2019/02/15	21	37.58	0	0.00	37.60	21	12,073	0.17%
2019/02/14	18	38.49	14	38.43	38.15	4	12,184	0.03%
2019/02/13	93	38.75	12	38.39	38.10	81	12,103	0.67%
2019/02/12	10	38.60	2	38.30	39.00	8	12,034	0.07%
2019/02/11	20	36.97	60	37.50	37.25	-40	12,048	-0.33%
2019/01/30	0	0.00	1	35.95	35.95	-1	12,073	-0.01%
2019/01/29	62	36.56	12	36.55	36.70	50	12,067	0.41%
2019/01/28	0	0.00	1	36.60	36.20	-1	12,095	-0.01%
2019/01/25	0	0.00	13	36.00	36.00	-13	12,041	-0.11%
2019/01/24	0	0.00	1	36.10	36.00	-1	12,023	-0.01%
2019/01/21	6	36.02	4	36.00	36.25	2	11,870	0.02%
2019/01/18	2	36.63	11	36.80	36.75	-9	11,812	-0.08%
2019/01/17	18	35.31	23	35.98	35.55	-5	11,648	-0.04%
2019/01/16	3	34.38	2	34.75	34.65	1	11,481	0.01%
2019/01/14	1	34.15	1	34.35	34.30	0	11,431	0.00%
2019/01/11	3	33.40	2	33.58	33.25	1	11,357	0.01%
2019/01/10	0	0.00	1	34.20	34.45	-1	11,243	-0.01%
2019/01/09	3	34.23	2	34.50	33.50	1	11,212	0.01%
2019/01/07	5	35.15	5	34.65	34.70	0	10,995	0.00%
2019/01/04	15	33.88	3	33.58	33.50	12	10,953	0.11%
2019/01/02	1	34.00	14	34.70	34.10	-13	10,824	-0.12%
2018/12/28	67	33.74	60	33.73	33.80	7	10,841	0.06%
2018/12/27	31	33.75	21	34.21	33.65	10	10,850	0.09%
2018/12/26	5	34.03	12	34.22	32.80	-7	10,677	-0.07%
2018/12/25	29	35.95	22	35.88	35.15	7	10,571	0.07%
2018/12/24	0	0.00	1	36.60	37.45	-1	10,361	-0.01%
2018/12/22	4	36.10	5	35.90	35.75	-1	10,235	-0.01%
2018/12/21	2	35.35	4	35.00	36.30	-2	10,278	-0.02%
2018/12/20	34	34.73	31	34.53	34.80	3	10,098	0.03%
2018/12/19	2	35.83	1	35.05	35.10	1	9,975	0.01%
2018/12/18	11	36.49	10	36.30	36.30	1	9,811	0.01%
2018/12/17	2	37.85	3	36.75	37.35	-1	9,706	-0.01%
2018/12/14	50	36.88	44	37.23	37.20	6	9,423	0.06%
2018/12/13	122	38.22	120	38.03	37.75	2	9,117	0.02%	大買/大賣/
2018/12/12	1	40.00	0	0.00	39.65	1	8,849	0.01%
2018/12/11	12	38.29	151	37.52	40.00	-139	8,632	-1.61%	大賣/鉅額交易
2018/12/10	152	36.51	23	36.10	36.40	129	8,376	1.54%	大買/鉅額交易
2018/12/07	0	0.00	1	33.85	35.75	-1	8,035	-0.01%
2018/12/06	0	0.00	16	32.66	32.50	-16	7,826	-0.20%
2018/12/05	22	34.78	2	34.80	34.50	20	7,775	0.26%
2018/12/03	2	33.30	75	33.22	33.45	-73	7,323	-1.00%
2018/11/30	0	0.00	1	30.95	30.45	-1	7,115	-0.01%
2018/11/29	4	30.86	0	0.00	30.00	4	7,093	0.06%
2018/11/27	0	0.00	10	30.30	30.20	-10	6,545	-0.15%
2018/11/26	10	30.00	2	30.93	30.00	8	6,477	0.12%
2018/11/23	2	30.30	2	29.85	29.80	0	6,370	0.00%
2018/11/22	20	30.70	3	30.63	29.80	17	6,320	0.27%
2018/11/21	2	29.65	0	0.00	30.15	2	6,279	0.03%
2018/11/19	54	30.41	1	30.50	31.00	53	6,184	0.86%
2018/11/16	1	31.70	0	0.00	32.00	1	6,094	0.02%
2018/11/15	0	0.00	51	32.85	32.60	-51	6,026	-0.85%
2018/11/14	1	32.90	200	32.66	32.90	-199	5,900	-3.37%	大賣/鉅額交易
2018/11/13	0	0.00	2	30.63	31.10	-2	5,631	-0.04%
2018/11/09	3	29.07	5	28.95	29.30	-2	5,449	-0.04%
2018/11/08	5	30.20	1	30.20	29.70	4	5,481	0.07%
2018/11/07	0	0.00	2	29.60	29.60	-2	5,363	-0.04%
2018/11/06	1	26.95	0	0.00	26.95	1	5,306	0.02%
2018/11/02	1	25.75	1	25.90	25.90	0	5,270	0.00%
2018/10/30	1	24.50	0	0.00	24.40	1	5,287	0.02%
2018/10/26	1	26.50	1	25.55	25.70	0	5,200	0.00%
2018/10/25	0	0.00	6	26.00	26.00	-6	5,151	-0.12%
2018/10/24	2	26.28	2	26.60	26.95	0	5,109	0.00%
2018/10/16	1	24.85	1	24.40	24.75	0	4,770	0.00%
2018/10/11	100	24.20	0	0.00	23.95	100	4,645	2.15%
2018/10/09	0	0.00	3	26.55	26.60	-3	4,532	-0.07%
2018/10/08	12	27.21	2	27.60	26.80	10	4,491	0.22%
2018/10/03	4	31.05	2	30.75	30.85	2	4,247	0.05%
2018/10/01	1	29.60	1	29.85	30.10	0	4,069	0.00%
2018/09/28	1	29.65	1	29.85	30.05	0	4,025	0.00%
2018/09/27	83	29.14	86	29.51	29.40	-3	3,937	-0.08%
2018/09/26	113	30.83	21	30.34	29.90	92	3,854	2.39%	大買/
2018/09/25	32	31.45	61	31.68	31.50	-29	3,757	-0.77%
2018/09/20	19	32.22	20	32.16	32.00	-1	3,638	-0.03%
2018/09/19	0	0.00	42	32.85	32.90	-42	3,554	-1.18%
2018/09/18	103	33.35	33	33.43	33.00	70	3,551	1.97%	大買/
2018/09/17	29	34.86	7	34.65	34.30	22	3,421	0.64%
2018/09/14	3	33.70	1	33.85	34.00	2	3,060	0.07%
2018/09/13	30	32.78	60	32.51	32.60	-30	2,683	-1.12%
2018/09/12	3	31.63	3	31.48	31.15	0	2,380	0.00%
2018/09/11	5	31.50	47	32.08	31.30	-42	2,317	-1.81%
2018/09/07	1	31.30	1	31.40	30.80	0	2,110	0.00%
2018/09/06	4	32.63	4	31.80	31.00	0	2,012	0.00%
2018/09/05	13	31.56	8	31.69	32.50	5	1,849	0.27%
2018/09/03	5	29.48	4	29.00	28.60	1	1,556	0.06%
2018/08/28	50	29.30	1	29.31	29.30	49	1,470	3.33%
2018/08/27	52	29.51	9	29.62	29.60	43	1,512	2.84%
2018/08/24	5	29.45	5	29.10	29.45	0	1,508	0.00%
2018/08/23	0	0.00	2	28.85	29.65	-2	1,495	-0.13%
2018/08/21	0	0.00	2	28.20	28.15	-2	1,472	-0.14%
2018/08/20	2	29.60	2	28.30	27.90	0	1,467	0.00%
2018/08/17	2	29.38	2	29.50	29.30	0	1,438	0.00%
2018/08/16	1	29.70	0	0.00	30.00	1	1,431	0.07%
2018/08/15	12	29.49	7	29.51	30.20	5	1,407	0.36%
2018/08/14	12	29.57	10	29.45	29.80	2	1,355	0.15%
2018/08/10	2	28.80	0	0.00	28.85	2	1,263	0.16%
2018/08/09	5	28.75	0	0.00	28.25	5	1,210	0.41%
2018/08/07	0	0.00	4	27.45	27.45	-4	1,091	-0.37%
2018/08/06	0	0.00	0	26.80	26.90	0	1,111	0.00%
2018/07/19	1	26.45	0	0.00	26.40	1	1,218	0.08%
2018/07/05	1	26.45	0	0.00	26.40	1	1,443	0.07%
2018/07/03	1	27.30	0	0.00	26.65	1	1,469	0.07%
2018/06/28	1	28.05	0	0.00	28.00	1	1,520	0.07%
2018/06/27	0	0.00	1	27.10	29.00	-1	1,600	-0.06%
2018/06/26	1	26.65	2	27.45	26.95	-1	1,690	-0.06%
2018/06/25	10	27.70	0	0.00	27.55	10	1,730	0.58%
2018/06/22	2	26.65	0	0.00	26.60	2	1,796	0.11%
2018/06/21	0	0.00	2	26.85	26.90	-2	1,814	-0.11%
2018/06/20	3	26.78	2	27.30	26.50	1	1,847	0.05%
2018/06/19	1	26.55	2	26.75	27.05	-1	1,878	-0.05%
2018/06/15	2	26.58	3	27.05	26.45	-1	1,902	-0.05%
2018/06/14	1	26.60	0	0.00	26.60	1	1,926	0.05%
2018/06/13	2	26.93	0	0.00	26.75	2	2,001	0.10%
2018/06/12	0	0.00	1	27.10	27.10	-1	2,084	-0.05%
2018/06/08	1	26.85	12	27.16	27.00	-11	2,188	-0.50%
2018/06/07	2	26.88	0	0.00	27.20	2	2,252	0.09%
2018/06/06	10	27.00	1	26.90	26.75	9	2,464	0.37%
2018/06/05	2	26.68	4	26.86	26.45	-2	2,679	-0.07%
2018/05/31	2	25.10	0	0.00	25.25	2	3,302	0.06%
2018/05/25	1	25.90	0	0.00	26.00	1	3,805	0.03%
2018/05/24	0	0.00	2	26.05	26.30	-2	3,823	-0.05%
2018/05/18	1	24.95	0	0.00	25.05	1	3,832	0.03%
2018/05/16	1	25.30	0	0.00	25.20	1	3,820	0.03%
2018/05/15	0	0.00	1	25.50	25.20	-1	3,824	-0.03%
2018/05/14	1	25.15	0	0.00	25.15	1	3,860	0.03%
2018/04/30	1	27.05	1	26.85	26.85	0	3,844	0.00%
2018/04/24	0	0.00	2	27.51	27.65	-2	3,863	-0.05%
2018/04/23	0	0.00	5	28.88	28.20	-5	3,854	-0.13%
2018/04/20	0	0.00	0.2	29.60	29.60	-0.2	3,848	0.00%
2018/04/11	16	30.65	0	0.00	30.70	16	3,869	0.41%
2018/04/02	1	32.90	0	0.00	32.80	1	3,795	0.03%
2018/03/29	5	34.00	5	34.70	35.70	0	3,609	0.00%
2018/03/28	5	32.80	0	0.00	32.60	5	3,441	0.15%
2018/03/27	0	0.00	5	32.70	32.70	-5	3,386	-0.15%
2018/03/23	0	0.00	2	31.00	30.65	-2	3,271	-0.06%
2018/03/19	0	0.00	8	30.93	31.50	-8	3,129	-0.26%
2018/03/16	0	0.00	4	32.23	31.50	-4	3,056	-0.13%
2018/03/14	2	32.80	0	0.00	33.00	2	2,939	0.07%
2018/03/13	1	34.00	0	0.00	33.90	1	2,857	0.03%
2018/03/12	9	32.66	5	33.50	34.50	4	2,799	0.14%
2018/03/09	6	34.03	1	34.80	34.40	5	2,570	0.19%
2018/03/08	1	33.10	3	33.37	34.30	-2	2,367	-0.08%
2018/03/07	8	32.73	0	0.00	31.90	8	2,037	0.39%
2018/03/06	10	33.01	0	0.00	33.20	10	1,914	0.52%
2018/03/05	1	31.45	17	31.69	32.65	-16	1,688	-0.95%
2018/03/02	3	30.40	0	0.00	29.90	3	1,423	0.21%
2018/03/01	16	29.20	0	0.00	30.40	16	1,289	1.24%
2018/02/26	0	0.00	2	27.70	27.80	-2	1,165	-0.17%
2018/02/05	0	0.00	8	26.20	26.60	-8	1,133	-0.71%
2018/02/01	0	0.00	8	26.60	26.80	-8	1,173	-0.68%
2018/01/22	0	0.00	2	26.45	26.40	-2	1,342	-0.15%
2018/01/18	0	0.00	1	26.75	26.70	-1	1,615	-0.06%
2018/01/16	1	27.10	0	0.00	27.20	1	1,762	0.06%
2018/01/15	3	27.88	0	0.00	27.70	3	1,735	0.17%
2018/01/03	0	0.00	10	26.80	26.90	-10	1,579	-0.63%