南電 (8046)-元大-楊梅券商分點個股進出

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
190.0
漲跌
▲3.5
漲幅
+1.88%
成交量
1,493張
產業
上市電子零組件類股
1404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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/05/10	1	188.50	1	190.00	190.00	0	2,841	0.00%
2024/05/08	0.2	186.50	1	188.50	189.00	-0.8	2,854	-0.03%
2024/05/07	0.2	183.13	6	183.50	186.00	-5.8	2,866	-0.20%
2024/05/06	1	183.50	3	184.67	185.00	-2	2,875	-0.07%
2024/05/03	0	0.00	1	187.00	184.50	-1	2,850	-0.04%
2024/05/02	1	183.00	0	0.00	182.50	1	2,859	0.03%
2024/04/30	0.1	189.00	0	0.00	187.00	0.1	2,855	0.00%
2024/04/29	2	188.75	1	189.00	190.50	1	2,864	0.03%
2024/04/26	2	188.50	12	186.58	188.00	-10	2,872	-0.35%
2024/04/25	1	189.00	1	188.50	188.00	0	2,880	0.00%
2024/04/24	13	190.69	7	192.93	194.50	6	2,849	0.21%
2024/04/23	25.1	183.18	0	0.00	185.00	25.1	2,742	0.91%
2024/04/22	0.1	176.00	0	0.00	174.50	0.1	2,657	0.00%
2024/04/19	0.2	174.00	5	176.50	171.50	-4.8	2,634	-0.18%
2024/04/18	0.2	180.75	0	0.00	179.00	0.2	2,557	0.01%
2024/04/17	1.1	182.05	1	182.50	181.50	0.1	2,527	0.00%
2024/04/16	0.2	185.00	0	0.00	185.00	0.2	2,493	0.01%
2024/04/15	2.3	192.10	0	0.00	190.50	2.3	2,500	0.09%
2024/04/12	2.1	199.55	0	0.00	199.00	2.1	2,528	0.08%
2024/04/11	1	200.50	0	0.00	199.50	1	2,601	0.04%
2024/04/10	3.1	206.00	0	0.00	203.00	3.1	2,740	0.11%
2024/04/09	0.1	206.50	1	206.50	206.50	-0.9	2,765	-0.03%
2024/04/03	2	208.75	1	209.50	209.00	1	2,805	0.04%
2024/04/02	0	209.00	0	0.00	208.00	0	2,809	0.00%
2024/04/01	0.2	209.00	0	209.00	209.50	0.2	2,812	0.01%
2024/03/29	0	200.00	0	0.00	200.50	0	2,785	0.00%
2024/03/27	0.1	202.00	0	0.00	202.00	0.1	2,823	0.00%
2024/03/26	2	211.75	3	205.33	204.00	-1	2,872	-0.03%
2024/03/25	0.1	210.00	1	208.50	208.50	-0.9	2,937	-0.03%
2024/03/22	0	0.00	5	211.00	211.00	-5	2,996	-0.17%
2024/03/21	2	213.50	1	211.50	212.00	1	3,036	0.03%
2024/03/20	2	212.25	2	212.50	212.50	0	3,096	0.00%
2024/03/19	0	0.00	2	209.25	211.50	-2	3,104	-0.06%
2024/03/18	2.1	208.96	2	207.25	211.00	0.1	3,115	0.00%
2024/03/15	0.3	202.50	0	0.00	202.00	0.3	3,110	0.01%
2024/03/14	5	205.00	0	0.00	206.00	5	3,108	0.16%
2024/03/13	3.1	205.70	2	206.00	203.00	1.1	3,126	0.03%
2024/03/12	0.3	209.00	0	0.00	209.00	0.3	3,128	0.01%
2024/03/11	1.1	207.50	1	206.50	207.50	0.1	3,199	0.00%
2024/03/08	3.2	206.78	2	205.75	206.50	1.2	3,322	0.04%
2024/03/07	0.1	204.95	1.3	206.00	203.50	-1.2	3,378	-0.04%
2024/03/06	2.1	206.07	0	0.00	206.00	2.1	3,388	0.06%
2024/03/05	1.1	210.52	1	212.00	210.00	0.1	3,400	0.00%
2024/03/04	1.1	209.02	12.2	209.05	209.00	-11.2	3,442	-0.32%
2024/03/01	2	212.00	1	210.50	210.50	1	3,459	0.03%
2024/02/29	2.1	208.94	0	0.00	211.50	2.1	3,458	0.06%
2024/02/27	13.4	214.33	0	0.00	210.50	13.4	3,424	0.39%
2024/02/26	1.3	223.27	6	221.42	221.00	-4.7	3,357	-0.14%
2024/02/23	1	226.50	1	223.50	221.50	0	3,390	0.00%
2024/02/22	1.1	226.92	4	225.50	225.00	-2.9	3,425	-0.09%
2024/02/21	0.6	228.00	0.4	228.54	228.00	0.2	3,411	0.01%
2024/02/20	0	0.00	1	230.50	229.50	-1	3,414	-0.03%
2024/02/19	9	231.89	1.2	230.93	230.50	7.9	3,454	0.23%
2024/02/16	1	226.00	2	227.25	228.00	-1	3,462	-0.03%
2024/02/15	2.2	223.33	2	224.00	224.50	0.2	3,465	0.00%
2024/02/02	3	227.50	3	226.67	227.50	0	3,491	0.00%
2024/02/01	1.1	225.05	0	0.00	226.50	1.1	3,533	0.03%
2024/01/31	3	228.67	2	227.50	227.00	1	3,579	0.03%
2024/01/30	1.2	228.46	1	230.49	227.00	0.2	3,603	0.01%
2024/01/29	7	228.14	2	227.00	228.00	5	3,628	0.14%
2024/01/26	2.3	225.37	8	224.13	225.00	-5.7	3,738	-0.15%
2024/01/25	2	226.50	2	224.50	224.50	0	3,778	0.00%
2024/01/24	0	0.00	1	227.00	225.50	-1	3,781	-0.03%
2024/01/23	2	227.00	5	227.50	227.50	-3	3,825	-0.08%
2024/01/22	0.1	225.50	0.1	225.00	225.00	0	3,827	0.00%
2024/01/19	0	0.00	1	223.00	221.50	-1	3,865	-0.03%
2024/01/18	0.3	218.40	0	0.00	216.50	0.3	3,906	0.01%
2024/01/17	2.3	219.21	1	222.50	218.50	1.3	3,917	0.03%
2024/01/16	2.2	223.39	1	221.50	223.50	1.2	3,903	0.03%
2024/01/15	2.2	225.54	4	225.50	224.00	-1.8	3,890	-0.05%
2024/01/12	1	228.50	0	0.00	229.00	1	3,882	0.03%
2024/01/10	1.1	225.09	6	225.83	225.50	-4.9	3,980	-0.12%
2024/01/09	4	226.63	0	228.50	226.00	4	3,991	0.10%
2024/01/08	5.4	225.64	13	224.89	224.50	-7.6	3,978	-0.19%
2024/01/05	10.2	228.09	6	230.00	227.00	4.2	3,914	0.11%
2024/01/04	19	233.81	8	234.88	231.00	11	3,860	0.29%
2024/01/03	2.1	243.74	0	0.00	243.00	2.1	3,772	0.06%
2024/01/02	0	251.50	0	0.00	250.00	0	3,822	0.00%
2023/12/28	0	247.00	1	247.50	248.00	-1	3,827	-0.03%
2023/12/27	20	249.50	0	0.00	250.00	20	3,836	0.52%
2023/12/26	0.1	248.00	0	0.00	247.50	0.1	3,883	0.00%
2023/12/25	30	245.33	0	0.00	246.00	30	3,936	0.76%
2023/12/22	8	242.50	8	244.00	241.50	0	3,974	0.00%
2023/12/21	0	0.00	1	244.50	244.50	-1	3,952	-0.03%
2023/12/19	6	246.17	1	245.00	244.50	5	3,977	0.13%
2023/12/15	1	252.50	2	253.75	252.50	-1	4,052	-0.02%
2023/12/14	1	250.00	0.1	250.50	252.00	1	4,078	0.02%
2023/12/13	0	0.00	5	249.50	250.00	-5	4,157	-0.12%
2023/12/11	4	254.00	0.2	252.50	252.50	3.8	4,415	0.09%
2023/12/08	0	249.50	4	249.50	250.00	-4	4,443	-0.09%
2023/12/07	4.1	248.00	4	249.50	247.00	0.1	4,529	0.00%
2023/12/06	7.2	252.35	14	250.86	249.00	-6.8	4,527	-0.15%
2023/12/05	1.1	252.94	1	252.50	252.50	0.1	4,476	0.00%
2023/12/04	16.1	243.11	5.2	250.10	250.50	10.9	4,364	0.25%
2023/12/01	1.2	248.89	0.2	249.50	249.50	0.9	4,269	0.02%
2023/11/30	0.2	250.31	0	0.00	248.00	0.2	4,251	0.00%
2023/11/29	0.3	247.50	1	246.50	251.00	-0.7	4,252	-0.02%
2023/11/28	1.1	241.57	1	242.00	245.00	0.1	4,208	0.00%
2023/11/27	0	0.00	1	238.00	239.00	-1	4,170	-0.02%
2023/11/24	0	0.00	3	239.83	238.00	-3	4,195	-0.07%
2023/11/22	1.5	237.60	0	240.50	237.00	1.5	4,265	0.04%
2023/11/21	2	241.25	1	244.00	242.50	1	4,264	0.02%
2023/11/20	0.1	238.00	0	0.00	239.00	0.1	4,280	0.00%
2023/11/16	2.1	236.93	14.3	238.59	238.50	-12.2	4,271	-0.29%
2023/11/15	5	235.80	0.3	235.80	235.50	4.8	4,240	0.11%
2023/11/14	0.1	230.50	10	229.50	230.50	-9.9	4,201	-0.24%
2023/11/13	6	231.00	2.1	232.10	230.50	3.9	4,221	0.09%
2023/11/10	10	223.00	1	223.00	228.00	9	4,226	0.21%
2023/11/09	2.2	228.31	10.1	228.52	227.50	-7.9	4,200	-0.19%
2023/11/08	0.1	231.50	1	231.50	231.00	-1	4,201	-0.02%
2023/11/07	2.1	232.06	1	232.00	232.50	1.1	4,181	0.03%
2023/11/06	1	237.00	0	0.00	237.00	1	4,201	0.02%
2023/11/03	18.3	233.90	1	232.50	232.50	17.3	4,199	0.41%
2023/11/02	1.1	244.47	1	243.00	243.00	0.1	4,130	0.00%
2023/11/01	0	0.00	6	237.50	240.00	-6	4,126	-0.15%
2023/10/31	7	235.93	0	0.00	236.00	7	4,181	0.17%
2023/10/30	6	234.00	0	0.00	232.00	6	4,263	0.14%
2023/10/27	9	235.00	0	0.00	233.50	9	4,309	0.21%
2023/10/26	0	230.00	11	229.14	229.00	-11	4,322	-0.25%
2023/10/25	1	240.50	2.5	237.66	238.00	-1.5	4,282	-0.03%
2023/10/24	1	235.50	5	235.60	238.00	-4	4,327	-0.09%
2023/10/23	4	236.50	4	239.00	237.00	0	4,353	0.00%
2023/10/20	3	240.00	10	238.50	239.50	-7	4,398	-0.16%
2023/10/19	8	243.00	8	251.00	242.50	0	4,421	0.00%
2023/10/18	5	252.00	0	0.00	250.50	5	4,439	0.11%
2023/10/17	1	255.00	2	257.75	255.50	-1	4,458	-0.02%
2023/10/16	7	252.64	0	0.00	253.00	7	4,580	0.15%
2023/10/13	1	257.00	6.6	257.50	257.00	-5.6	4,789	-0.12%
2023/10/12	0	0.00	0	257.00	256.50	0	4,835	0.00%
2023/10/11	0	0.00	1	258.00	260.00	-1	4,923	-0.02%
2023/10/06	2	252.50	0	0.00	251.50	2	5,040	0.04%
2023/10/05	1	261.01	0	0.00	260.50	1	5,050	0.02%
2023/10/04	5	257.80	6	262.33	264.00	-1	5,058	-0.02%
2023/10/03	4	262.00	6	264.92	262.00	-2	5,070	-0.04%
2023/10/02	3	269.33	2	269.00	267.50	1	5,179	0.02%
2023/09/28	0	0.00	0.1	267.50	266.50	-0.1	5,182	0.00%
2023/09/26	0	264.00	1	265.50	263.00	-1	5,193	-0.02%
2023/09/25	4	270.00	2.2	267.19	269.00	1.8	5,186	0.03%
2023/09/22	9	267.00	16.5	260.11	267.00	-7.5	5,138	-0.15%
2023/09/21	0	0.00	2	261.50	263.50	-2	5,088	-0.04%
2023/09/20	7.1	263.02	5	263.30	260.50	2.1	5,100	0.04%
2023/09/19	2	272.25	2	273.75	271.00	0	5,047	0.00%
2023/09/18	3.2	272.98	4.3	273.88	272.50	-1.1	4,983	-0.02%
2023/09/15	9.3	269.15	18.5	269.80	272.00	-9.3	4,889	-0.19%
2023/09/14	2	257.75	2	257.50	259.00	0	4,683	0.00%
2023/09/13	6	259.17	1	257.50	257.50	5	4,665	0.11%
2023/09/12	5.2	254.33	6.7	259.17	260.50	-1.6	4,689	-0.03%
2023/09/11	0	0.00	1	250.50	251.00	-1	4,724	-0.02%
2023/09/08	1	249.00	5	246.90	249.00	-4	4,791	-0.08%
2023/09/07	1.1	251.41	1.4	248.86	250.00	-0.3	4,860	-0.01%
2023/09/05	2.2	247.59	0.7	247.22	248.00	1.5	4,945	0.03%
2023/09/04	0.1	243.20	13.1	247.23	250.00	-13.1	5,054	-0.26%
2023/09/01	0	242.00	1	240.00	243.00	-1	5,138	-0.02%
2023/08/31	0	0.00	2	242.25	241.50	-2	5,234	-0.04%
2023/08/30	2.1	243.55	5	243.20	243.00	-2.9	5,299	-0.05%
2023/08/29	6	244.83	0.1	242.00	244.00	5.9	5,405	0.11%
2023/08/28	0	0.00	2	238.00	236.50	-2	5,416	-0.04%
2023/08/25	0	233.50	0	0.00	231.00	0	5,489	0.00%
2023/08/24	2	239.25	2	238.25	239.50	0	5,579	0.00%
2023/08/23	0.2	230.69	0	0.00	230.50	0.2	5,698	0.00%
2023/08/22	0	229.50	0	0.00	229.50	0	5,872	0.00%
2023/08/21	0	0.00	1	228.00	228.00	-1	6,151	-0.02%
2023/08/18	1.1	232.10	1	230.50	231.00	0.1	6,247	0.00%
2023/08/17	3.2	234.33	1	233.50	236.50	2.2	6,326	0.04%
2023/08/16	0	237.50	4	240.00	236.00	-4	6,441	-0.06%
2023/08/15	1	235.96	1	236.50	236.50	0	6,553	0.00%
2023/08/14	6	232.51	0	0.00	232.00	6	6,639	0.09%
2023/08/11	13	241.23	0	0.00	238.50	13	6,726	0.19%
2023/08/10	6.7	241.30	12	240.71	238.50	-5.3	6,828	-0.08%
2023/08/09	15.2	246.67	11	247.45	247.00	4.2	6,830	0.06%
2023/08/08	6.1	245.43	0	0.00	245.00	6.1	6,867	0.09%
2023/08/07	7	251.57	4	252.13	250.50	3	6,877	0.04%
2023/08/04	5.1	250.00	3	252.00	252.50	2.1	6,923	0.03%
2023/08/02	12.1	253.41	8	255.06	251.50	4.1	7,040	0.06%
2023/08/01	1	255.97	0	0.00	249.50	1	7,091	0.01%
2023/07/31	0.2	252.58	0	0.00	248.00	0.2	7,135	0.00%
2023/07/28	5	251.10	1	251.00	254.50	4	7,229	0.06%
2023/07/27	14	250.58	2	250.25	250.00	12	7,271	0.17%
2023/07/26	2	260.25	4	258.50	254.50	-2	7,344	-0.03%
2023/07/25	7	261.49	2	259.50	258.00	5	7,480	0.07%
2023/07/24	0	264.00	0	0.00	261.50	0	7,518	0.00%
2023/07/21	3.1	261.94	0	0.00	258.00	3.1	7,599	0.04%
2023/07/20	2	273.50	5	267.30	267.00	-3	7,689	-0.04%
2023/07/19	7	273.57	5.5	272.00	266.50	1.5	7,723	0.02%
2023/07/18	35.4	273.05	18.4	274.62	275.50	17	7,678	0.22%
2023/07/17	6	264.33	1.5	263.00	262.50	4.5	7,491	0.06%
2023/07/14	11.1	269.21	5.1	265.43	266.00	6.1	7,540	0.08%
2023/07/13	15.1	262.27	16	263.94	264.50	-0.9	7,468	-0.01%
2023/07/12	7.3	248.98	6	254.50	254.50	1.3	7,352	0.02%
2023/07/11	1.6	247.11	1	246.00	247.00	0.6	7,336	0.01%
2023/07/10	0.2	245.94	2.1	243.53	243.50	-1.9	7,441	-0.03%
2023/07/07	4.3	248.30	12.8	246.72	246.50	-8.5	7,447	-0.11%
2023/07/06	1.2	255.44	18	255.33	255.50	-16.8	7,352	-0.23%
2023/07/05	1	263.00	9	262.44	261.50	-8	7,356	-0.11%
2023/07/04	13	262.89	1	263.00	262.00	12	7,334	0.16%
2023/07/03	3	269.50	5	269.00	270.00	-2	7,384	-0.03%
2023/06/30	6	263.50	1.1	264.41	264.00	4.9	7,531	0.07%
2023/06/29	5	263.00	6	262.50	262.50	-1	7,637	-0.01%
2023/06/28	8	265.06	8	265.51	262.00	0	7,679	0.00%
2023/06/27	3	270.67	0	0.00	268.50	3	7,779	0.04%
2023/06/26	4	273.50	0	0.00	275.00	4	7,818	0.05%
2023/06/21	3	279.99	3	278.00	278.00	0	8,025	0.00%
2023/06/20	2	281.46	3.1	279.10	281.50	-1.1	8,127	-0.01%
2023/06/19	0	279.50	0	0.00	278.00	0	8,249	0.00%
2023/06/16	8.1	280.66	7	278.43	279.50	1.1	8,322	0.01%
2023/06/15	14.4	281.85	1	287.50	281.00	13.4	8,296	0.16%
2023/06/14	16.3	293.55	9	294.11	293.50	7.3	8,249	0.09%
2023/06/13	3.4	291.07	1.3	292.77	293.00	2.1	8,253	0.03%
2023/06/12	0	0.00	1	285.00	286.00	-1	8,243	-0.01%
2023/06/09	12.3	282.19	2.3	283.63	284.50	10	8,308	0.12%
2023/06/08	8	283.75	12	283.63	282.00	-4	8,401	-0.05%
2023/06/07	19.3	291.78	11	291.91	290.00	8.3	8,463	0.10%
2023/06/06	15.3	297.75	0	0.00	296.50	15.3	8,514	0.18%
2023/06/05	5.4	305.63	15.2	305.91	305.00	-9.8	8,504	-0.12%
2023/06/02	4.3	303.09	4.4	306.69	308.00	-0.1	8,495	0.00%
2023/06/01	21	299.43	4	298.50	298.50	17	8,464	0.20%
2023/05/31	11	298.82	12.1	301.53	303.00	-1.1	8,667	-0.01%
2023/05/30	2.2	294.85	3.1	296.05	294.00	-0.9	8,725	-0.01%
2023/05/29	16.1	305.20	19	301.84	302.50	-3	8,686	-0.03%
2023/05/26	19.1	305.44	11.1	305.62	303.00	8	8,597	0.09%
2023/05/25	9	301.56	15.4	303.03	302.50	-6.4	8,464	-0.08%
2023/05/24	6	287.92	22.1	289.68	292.00	-16	8,223	-0.20%
2023/05/23	11	283.32	11.1	286.79	289.00	-0.1	8,138	0.00%
2023/05/22	21	283.46	17	282.71	281.50	4	8,079	0.05%
2023/05/19	3.2	291.86	6	291.21	293.00	-2.8	7,965	-0.04%
2023/05/18	15.1	288.02	19.3	287.43	285.50	-4.1	7,929	-0.05%
2023/05/17	8	287.81	9.1	287.79	286.50	-1.1	7,927	-0.01%
2023/05/16	4.4	287.21	13.2	288.77	288.50	-8.8	7,854	-0.11%
2023/05/15	4.3	283.29	4.1	281.02	281.00	0.1	7,773	0.00%
2023/05/12	8.5	284.14	4	286.00	287.00	4.5	7,789	0.06%
2023/05/11	10	281.15	4.6	278.92	278.00	5.4	7,758	0.07%
2023/05/10	2.1	281.78	1	282.50	282.50	1.1	7,761	0.01%
2023/05/09	9.1	283.59	25.7	285.97	287.50	-16.6	7,767	-0.21%
2023/05/08	8.2	282.86	31.1	283.70	281.00	-23	7,773	-0.30%
2023/05/05	5.1	273.92	9.3	276.06	277.50	-4.2	7,758	-0.05%
2023/05/04	11.6	269.45	8	271.56	272.50	3.6	7,857	0.05%
2023/05/03	4.2	275.89	6	277.67	276.00	-1.8	7,900	-0.02%
2023/05/02	17.2	276.91	3	276.17	277.50	14.2	7,915	0.18%
2023/04/28	15.7	274.97	24.1	274.36	274.50	-8.4	7,942	-0.11%
2023/04/27	9	266.72	8	266.38	266.50	1	7,815	0.01%
2023/04/26	8.5	261.40	8.1	263.59	269.00	0.4	7,812	0.00%
2023/04/25	18.2	268.68	9	261.44	258.00	9.2	7,838	0.12%
2023/04/24	12.1	265.82	3	265.49	268.50	9.1	7,743	0.12%
2023/04/21	21	259.22	22.2	261.49	260.00	-1.2	7,734	-0.02%
2023/04/20	10.2	256.31	4.1	256.50	255.00	6.1	7,732	0.08%
2023/04/19	7	256.29	12	258.96	254.00	-5	7,858	-0.06%
2023/04/18	11	263.55	3	263.01	263.00	8	7,907	0.10%
2023/04/17	8	263.00	5	264.00	264.50	3	8,079	0.04%
2023/04/14	2.1	262.55	18	261.97	263.00	-15.9	8,253	-0.19%
2023/04/13	19	268.13	18	266.86	264.00	1	8,265	0.01%
2023/04/12	11	272.32	2	274.50	274.50	9	8,201	0.11%
2023/04/11	4.1	275.74	7	274.50	274.00	-3	8,246	-0.04%
2023/04/10	3	275.50	10	273.30	275.50	-7	8,270	-0.08%
2023/04/07	4	275.00	2.1	275.24	274.00	1.9	8,272	0.02%
2023/04/06	7.1	273.24	8	273.94	274.50	-0.9	8,283	-0.01%
2023/03/31	7	285.00	9.6	284.66	283.00	-2.6	8,310	-0.03%
2023/03/30	9	279.12	7	280.29	281.00	2	8,315	0.02%
2023/03/29	7	272.79	16.8	274.46	272.00	-9.8	8,478	-0.12%
2023/03/28	12.4	278.34	10.1	276.36	273.50	2.3	8,836	0.03%
2023/03/27	10.1	284.71	5	285.80	285.50	5.1	8,862	0.06%
2023/03/24	5.3	286.06	8.2	286.70	286.50	-2.9	9,014	-0.03%
2023/03/23	6.2	277.73	8.1	278.20	280.50	-1.9	8,871	-0.02%
2023/03/22	7	276.14	4.2	276.48	275.50	2.8	8,921	0.03%
2023/03/21	4.2	268.02	15.1	268.58	269.00	-11	8,944	-0.12%
2023/03/20	5	262.60	3	262.50	262.50	2	8,933	0.02%
2023/03/17	6	262.25	8	261.81	261.00	-2	9,094	-0.02%
2023/03/16	7	259.71	4	259.62	259.00	3	9,229	0.03%
2023/03/15	9.3	262.50	8.2	263.23	259.50	1.1	9,580	0.01%
2023/03/14	9.1	260.55	5.7	260.38	260.00	3.5	9,712	0.04%
2023/03/13	5.4	259.99	19	258.82	266.00	-13.7	9,889	-0.14%
2023/03/10	11.6	265.46	14.2	263.43	260.00	-2.7	9,931	-0.03%
2023/03/09	3.4	267.56	11.1	266.40	266.50	-7.7	10,174	-0.08%
2023/03/08	3.1	258.71	1.7	262.04	263.00	1.4	10,063	0.01%
2023/03/07	4.9	258.50	8	257.94	258.50	-3.1	10,084	-0.03%
2023/03/06	12	262.46	9.1	261.93	261.00	2.9	10,128	0.03%
2023/03/03	16	259.56	17.1	261.00	259.00	-1.1	10,261	-0.01%
2023/03/02	5	245.30	9	249.83	250.50	-4	10,165	-0.04%
2023/03/01	3	241.00	3	236.50	240.50	0	10,116	0.00%
2023/02/24	4.1	235.79	0	0.00	235.00	4.1	10,158	0.04%
2023/02/23	2	243.50	2	241.25	243.00	0	10,183	0.00%
2023/02/22	4	242.75	1	240.50	240.00	3	10,408	0.03%
2023/02/21	15	244.23	10.4	246.52	247.00	4.6	10,602	0.04%
2023/02/20	8	246.87	5.5	245.64	244.00	2.5	10,845	0.02%
2023/02/17	4.1	245.01	3	244.33	245.50	1.1	11,153	0.01%
2023/02/16	9.1	245.55	14	247.29	247.50	-4.9	11,793	-0.04%
2023/02/15	4	240.25	8.1	241.56	244.00	-4.1	11,900	-0.03%
2023/02/14	11	237.77	3	238.17	238.50	8	11,952	0.07%
2023/02/13	8.2	236.18	1	234.04	233.00	7.2	12,322	0.06%
2023/02/10	4	238.00	5.5	240.25	237.00	-1.5	12,572	-0.01%
2023/02/09	14	243.54	6.8	242.86	243.00	7.3	12,694	0.06%
2023/02/08	3.1	246.16	2	244.51	244.00	1	12,976	0.01%
2023/02/07	4	241.01	10.1	243.10	244.00	-6	13,058	-0.05%
2023/02/06	22.4	241.43	10	240.25	239.00	12.4	13,207	0.09%
2023/02/03	22.5	258.74	13	257.08	255.00	9.5	13,161	0.07%
2023/02/02	12.1	258.99	14.1	261.26	264.50	-2	13,207	-0.01%
2023/02/01	6	252.25	16.5	253.75	255.50	-10.5	13,225	-0.08%
2023/01/31	6	245.08	7	243.36	243.00	-1	13,197	-0.01%
2023/01/30	9	242.61	17	242.35	246.00	-8	13,404	-0.06%
2023/01/17	8	234.00	1.3	234.79	234.50	6.7	13,495	0.05%
2023/01/16	5	232.40	2	233.50	233.00	3	13,839	0.02%
2023/01/13	9	233.94	19.3	233.84	230.00	-10.3	14,000	-0.07%
2023/01/12	12	234.29	2	232.00	232.00	10	14,152	0.07%
2023/01/11	4.2	234.92	5	235.50	234.00	-0.9	14,447	-0.01%
2023/01/10	10	233.25	10	234.20	236.50	0	14,660	0.00%
2023/01/09	14	234.46	14	234.89	236.00	0	14,843	0.00%
2023/01/06	9.1	223.97	27.1	224.77	227.50	-18	14,819	-0.12%
2023/01/05	17.7	221.20	24.4	222.46	219.50	-6.6	14,815	-0.04%
2023/01/04	22.4	225.94	10	225.60	223.00	12.4	14,728	0.08%
2023/01/03	1	229.00	2.1	230.35	233.00	-1.1	14,662	-0.01%
2022/12/30	14	230.78	5.5	229.02	227.00	8.5	14,732	0.06%
2022/12/29	4	230.38	3.2	231.05	231.00	0.9	14,768	0.01%
2022/12/28	7.1	235.36	3.1	234.39	231.50	4	14,913	0.03%
2022/12/27	3.3	239.95	17	239.94	238.00	-13.7	15,074	-0.09%
2022/12/26	0	239.00	1	238.50	237.00	-1	15,149	-0.01%
2022/12/23	12.2	239.93	12.2	242.18	242.00	0.1	15,276	0.00%
2022/12/22	15.3	238.96	18.3	238.10	243.00	-2.9	15,283	-0.02%
2022/12/21	15	236.10	15	238.07	237.00	0	15,279	0.00%
2022/12/20	27.3	244.53	20.4	245.93	241.50	6.9	15,189	0.05%
2022/12/19	4.1	258.50	2.8	256.57	257.00	1.3	14,930	0.01%
2022/12/16	13.3	261.81	13.2	262.32	260.00	0.1	14,855	0.00%
2022/12/15	5.2	274.64	10	272.65	274.00	-4.8	14,757	-0.03%
2022/12/14	14.1	272.25	20.2	271.95	274.00	-6.1	14,743	-0.04%
2022/12/13	32	278.83	25.8	275.64	270.00	6.2	14,790	0.04%
2022/12/12	7	279.64	7	280.29	281.00	0	14,675	0.00%
2022/12/09	41	289.19	20.3	286.31	281.50	20.7	14,751	0.14%
2022/12/08	15	283.40	6.2	283.34	287.00	8.8	14,641	0.06%
2022/12/07	26.7	289.20	19	285.89	278.50	7.7	14,622	0.05%
2022/12/06	10.1	310.06	12	309.21	304.50	-1.9	14,293	-0.01%
2022/12/05	16.4	306.09	16.1	309.05	310.50	0.3	14,155	0.00%
2022/12/02	7.2	290.75	7	293.29	295.50	0.2	13,957	0.00%
2022/12/01	16	286.56	20.2	289.36	286.50	-4.2	13,977	-0.03%
2022/11/30	5	268.10	2	269.50	269.50	3	13,656	0.02%
2022/11/29	3	267.50	3	266.83	267.00	0	13,768	0.00%
2022/11/28	8	271.06	0	0.00	273.00	8	13,889	0.06%
2022/11/25	10	273.65	11.2	274.54	271.00	-1.2	14,066	-0.01%
2022/11/24	7.1	263.96	10	266.15	270.00	-2.9	13,891	-0.02%
2022/11/23	10	261.10	23.1	260.65	259.00	-13.1	13,814	-0.09%
2022/11/22	7	260.00	7	261.71	262.00	0	13,857	0.00%
2022/11/21	17	258.88	8	261.13	261.00	9	13,867	0.06%
2022/11/18	27	264.46	42.1	261.57	258.00	-15.1	13,855	-0.11%
2022/11/17	32	269.66	29	267.91	267.50	3	13,777	0.02%
2022/11/16	28	268.12	29	271.05	272.50	-1	13,810	-0.01%
2022/11/15	33	265.24	29	265.71	270.50	4	13,909	0.03%
2022/11/14	65.3	263.91	56.1	265.06	263.00	9.2	13,834	0.07%
2022/11/11	0	0.00	3.1	256.50	256.50	-3.1	13,368	-0.02%
2022/11/10	19	232.55	12	233.17	233.50	7	13,309	0.05%
2022/11/09	28	228.63	33	228.48	234.50	-5	13,340	-0.04%
2022/11/08	34	221.71	39	221.72	219.00	-5	13,260	-0.04%
2022/11/07	24	216.69	25	216.80	214.50	-1	13,156	-0.01%
2022/11/04	17	212.56	17	213.88	217.00	0	13,147	0.00%
2022/11/03	20	214.78	8	216.44	217.00	12	12,958	0.09%
2022/11/02	12	212.58	22	215.02	217.50	-10	12,985	-0.08%
2022/11/01	11	209.32	5	210.80	208.50	6	12,849	0.05%
2022/10/31	24	211.58	21.6	212.60	211.50	2.4	12,874	0.02%
2022/10/28	10.1	209.29	13.2	210.61	208.50	-3.2	12,879	-0.02%
2022/10/27	4	204.13	18.1	204.11	207.00	-14.1	12,750	-0.11%
2022/10/26	29.7	201.69	7	202.07	199.50	22.7	12,741	0.18%
2022/10/25	11	209.00	16	207.72	207.00	-5	12,665	-0.04%
2022/10/24	21	206.52	46.6	207.47	207.50	-25.6	12,654	-0.20%
2022/10/21	25.6	200.56	33.1	197.69	195.00	-7.5	12,710	-0.06%
2022/10/20	42.1	198.52	29	199.19	199.50	13.1	12,735	0.10%
2022/10/19	6	206.50	21.6	205.30	205.00	-15.6	12,665	-0.12%
2022/10/18	13	198.92	18.1	198.40	201.00	-5.1	12,497	-0.04%
2022/10/17	28.1	190.84	16	189.94	195.00	12.1	12,474	0.10%
2022/10/14	3.1	189.77	17	192.29	195.50	-13.9	12,509	-0.11%
2022/10/13	10	181.60	5	182.80	178.00	5	12,619	0.04%
2022/10/12	5	190.00	5	189.80	189.00	0	12,571	0.00%
2022/10/11	14	193.96	2	193.75	187.50	12	12,616	0.10%
2022/10/07	19	204.87	11	205.82	204.00	8	12,604	0.06%
2022/10/06	0	0.00	19.1	201.80	207.00	-19.1	12,628	-0.15%
2022/10/05	17	202.29	16.1	202.72	200.50	0.9	12,668	0.01%
2022/10/04	20	196.15	14	197.54	198.00	6	12,570	0.05%
2022/10/03	13	189.23	7	188.57	188.50	6	12,519	0.05%
2022/09/30	1	189.00	2	178.50	189.00	-1	12,630	-0.01%
2022/09/29	7	187.86	6	188.25	186.00	1	12,684	0.01%
2022/09/28	8	192.92	7	188.50	187.00	1	12,715	0.01%
2022/09/27	4	195.01	2	194.75	200.00	2	12,759	0.02%
2022/09/26	19	198.89	14.1	196.78	193.00	4.9	12,737	0.04%
2022/09/23	4	206.75	5.9	206.66	205.00	-1.9	12,722	-0.01%
2022/09/22	11.1	207.96	11	208.18	207.00	0.1	12,698	0.00%
2022/09/21	16.1	217.81	16	218.34	216.00	0.1	12,641	0.00%
2022/09/20	20.2	218.79	19	218.55	220.50	1.2	12,644	0.01%
2022/09/19	1	224.50	1	223.00	222.00	0	12,513	0.00%
2022/09/16	9.3	224.49	10	223.75	221.50	-0.7	12,492	-0.01%
2022/09/15	11	229.45	13	231.12	228.00	-2	12,403	-0.02%
2022/09/14	30.4	228.74	13	228.92	229.50	17.4	12,408	0.14%
2022/09/13	12.2	245.31	13	247.35	240.00	-0.8	12,285	-0.01%
2022/09/12	8.2	248.31	8	248.56	246.50	0.2	12,262	0.00%
2022/09/08	25	243.18	29	242.55	242.00	-4	12,336	-0.03%
2022/09/07	16	242.19	9.2	242.90	242.00	6.8	12,397	0.05%
2022/09/06	8	252.69	9.3	253.72	250.50	-1.3	12,319	-0.01%
2022/09/05	15	249.80	15.3	250.63	247.50	-0.3	12,305	0.00%
2022/09/02	21.2	245.20	19.3	246.68	243.00	1.9	12,206	0.02%
2022/09/01	33.7	251.83	24	250.08	244.50	9.7	12,032	0.08%
2022/08/31	1.2	264.26	2.2	266.91	270.50	-1	11,794	-0.01%
2022/08/30	13.1	266.96	10.1	266.19	267.50	3	11,767	0.03%
2022/08/29	6.8	262.33	5.5	265.22	266.50	1.2	11,715	0.01%
2022/08/26	12	281.00	12	280.38	278.00	0	11,605	0.00%
2022/08/25	9	273.94	4	275.50	276.00	5	11,562	0.04%
2022/08/24	14.2	270.95	14.2	271.62	270.00	0	11,603	0.00%
2022/08/23	14.6	279.16	18	278.89	274.00	-3.4	11,453	-0.03%
2022/08/22	23.3	295.16	11.1	297.79	288.00	12.1	11,245	0.11%
2022/08/19	11.2	285.77	13	288.73	295.00	-1.8	10,925	-0.02%
2022/08/18	9.5	272.22	12.2	276.28	281.50	-2.7	10,763	-0.03%
2022/08/17	5.2	279.18	5	278.20	278.00	0.2	10,705	0.00%
2022/08/16	16.4	279.79	7	279.50	277.00	9.4	10,591	0.09%
2022/08/15	5	273.70	12	278.42	282.00	-7	10,432	-0.07%
2022/08/12	1	257.00	2	260.75	261.50	-1	10,094	-0.01%
2022/08/11	13	255.35	15	255.70	254.00	-2	9,930	-0.02%
2022/08/10	5	248.80	3	246.83	245.50	2	9,778	0.02%
2022/08/09	7.1	249.85	5.1	247.47	249.00	2	9,654	0.02%
2022/08/08	3.1	240.59	3	242.50	246.50	0.1	9,525	0.00%
2022/08/05	6	243.50	6.1	243.61	244.00	-0.1	9,468	0.00%
2022/08/04	11	236.14	8	235.56	234.50	3	9,353	0.03%
2022/08/03	4	235.12	16	234.69	234.00	-12	9,176	-0.13%
2022/08/02	5.1	235.09	7	235.57	238.00	-1.9	9,128	-0.02%
2022/08/01	30	240.48	30	232.77	243.50	0	8,992	0.00%
2022/07/29	18.1	242.46	18	244.33	240.50	0.1	8,840	0.00%
2022/07/28	26.3	251.73	15	245.63	238.50	11.3	8,673	0.13%
2022/07/27	11	262.91	11	254.91	263.50	0	8,248	0.00%
2022/07/26	4.1	257.29	10	257.55	254.50	-5.9	7,993	-0.07%
2022/07/25	7	275.57	7	277.79	272.00	0	7,811	0.00%
2022/07/22	26.1	284.37	17	280.24	278.50	9.1	7,679	0.12%
2022/07/21	16	278.00	6	277.67	282.00	10	7,498	0.13%
2022/07/20	11.8	264.85	12	265.71	266.50	-0.2	7,230	0.00%
2022/07/19	8	256.25	9	254.28	253.00	-1	7,063	-0.01%
2022/07/18	2	255.75	0	0.00	259.00	2	7,012	0.03%
2022/07/15	4	246.25	6	248.92	253.50	-2	6,872	-0.03%
2022/07/14	6	241.33	5	245.50	247.00	1	6,744	0.01%
2022/07/13	7	250.93	8	244.00	242.00	-1	6,583	-0.02%
2022/07/12	9	240.61	11	241.73	238.50	-2	6,465	-0.03%
2022/07/11	14	255.14	12	253.04	248.50	2	6,373	0.03%
2022/07/08	16	257.16	11	265.00	262.00	5	6,216	0.08%
2022/07/07	12	245.50	11	252.91	251.50	1	5,992	0.02%
2022/07/06	8	245.38	8	246.50	243.00	0	5,833	0.00%
2022/07/05	15	250.70	17	244.26	247.00	-2	5,761	-0.03%
2022/07/04	7	249.50	5	250.40	244.00	2	5,570	0.04%
2022/07/01	3	248.67	4	256.13	244.00	-1	5,428	-0.02%
2022/06/30	5.1	265.18	3	264.83	260.50	2.1	5,294	0.04%
2022/06/29	2	277.25	2	275.25	273.50	0	5,213	0.00%
2022/06/28	3.1	293.07	1	290.00	289.50	2.1	5,134	0.04%
2022/06/27	1.1	302.05	1.1	305.36	312.50	0.1	5,099	0.00%
2022/06/24	1	285.06	1	284.00	284.50	0	5,038	0.00%
2022/06/23	5.1	291.49	5	289.00	286.50	0.1	4,981	0.00%
2022/06/22	3	302.17	3	299.00	294.00	0	4,931	0.00%
2022/06/21	1	313.50	0	0.00	314.00	1	4,846	0.02%
2022/06/20	1.1	315.82	1	304.50	299.00	0.1	4,812	0.00%
2022/06/17	0	0.00	3	317.00	316.00	-3	4,736	-0.06%
2022/06/16	1	320.99	3	330.67	316.00	-2	4,613	-0.04%
2022/06/15	3	332.51	3	332.50	329.50	0	4,489	0.00%
2022/06/14	2	339.51	1	344.00	343.00	1	4,421	0.02%
2022/06/13	8.2	344.76	4.2	346.18	345.00	4	4,377	0.09%
2022/06/10	6.2	362.15	1.1	362.07	365.00	5.1	4,379	0.12%
2022/06/09	2	370.50	0.3	371.00	372.00	1.7	4,350	0.04%
2022/06/08	0.3	367.33	0	0.00	365.00	0.3	4,333	0.01%
2022/06/07	1.2	365.65	1	367.50	367.50	0.2	4,335	0.01%
2022/06/06	4	376.63	3	375.00	373.00	1	4,331	0.02%
2022/06/02	4.1	367.96	4	368.13	372.00	0.1	4,373	0.00%
2022/06/01	11.3	378.67	15	374.35	371.00	-3.8	4,385	-0.09%
2022/05/31	4	391.75	0	0.00	394.50	4	4,295	0.09%
2022/05/30	6	390.17	1	395.00	395.00	5	4,324	0.12%
2022/05/27	0	0.00	1	372.50	376.50	-1	4,282	-0.02%
2022/05/26	2.1	366.40	1	376.00	368.00	1.1	4,372	0.03%
2022/05/25	4.1	377.07	3	372.67	381.00	1.1	4,314	0.03%
2022/05/24	1.5	390.30	1	383.00	380.00	0.5	4,219	0.01%
2022/05/20	1.3	404.90	2	405.75	401.50	-0.7	4,207	-0.02%
2022/05/19	4	401.25	0.4	405.00	407.50	3.6	4,241	0.08%
2022/05/18	1	413.50	1	413.00	414.00	0	4,263	0.00%
2022/05/16	1	402.00	1	410.50	401.00	0	4,301	0.00%
2022/05/12	1.1	388.59	1	386.00	381.00	0.1	4,265	0.00%
2022/05/11	2	399.75	1	402.50	391.00	1	4,229	0.02%
2022/05/10	1	391.00	2	400.00	404.00	-1	4,228	-0.02%
2022/05/09	2	399.50	0	0.00	395.00	2	4,273	0.05%
2022/05/06	4.4	398.66	4	398.50	401.50	0.4	4,351	0.01%
2022/05/05	2	417.25	5.2	417.00	418.00	-3.2	4,332	-0.07%
2022/05/04	3	400.83	1	407.50	398.50	2	4,312	0.05%
2022/05/03	1.3	399.08	2	400.25	399.50	-0.7	4,350	-0.02%
2022/04/29	0.1	405.00	1.1	410.36	404.00	-1.1	4,417	-0.02%
2022/04/28	8.1	398.78	5	398.70	395.00	3.1	4,424	0.07%
2022/04/27	2	395.37	2	392.00	409.00	0	4,415	0.00%
2022/04/26	0	0.00	1.1	407.36	406.00	-1.1	4,382	-0.03%
2022/04/25	2.2	407.45	1	415.00	406.50	1.2	4,401	0.03%
2022/04/22	5.1	439.92	0	0.00	434.50	5.1	4,379	0.12%
2022/04/21	0	0.00	2	467.75	462.50	-2	4,380	-0.05%
2022/04/19	1	451.00	1	448.50	449.00	0	4,421	0.00%
2022/04/15	3	446.50	1	440.50	441.00	2	4,550	0.04%
2022/04/14	1	469.00	2	468.50	467.00	-1	4,539	-0.02%
2022/04/13	0	0.00	0	462.00	466.00	0	4,553	0.00%
2022/04/12	1.3	455.10	1	454.50	454.00	0.3	4,575	0.01%
2022/04/11	2.1	467.42	1	485.00	455.00	1.1	4,551	0.02%
2022/04/08	1.1	505.00	0	0.00	498.00	1.1	4,520	0.02%
2022/04/07	0	0.00	0.1	528.00	509.00	-0.1	4,488	0.00%
2022/03/31	0	524.00	0	0.00	524.00	0	4,442	0.00%
2022/03/29	1	513.00	1	516.00	522.00	0	4,437	0.00%
2022/03/28	0.1	514.00	1	514.00	511.00	-0.9	4,429	-0.02%
2022/03/25	1	518.00	1	524.00	518.00	0	4,437	0.00%
2022/03/23	1	514.00	3.1	515.90	514.00	-2.1	4,439	-0.05%
2022/03/22	0	0.00	0.2	496.00	490.00	-0.2	4,435	0.00%
2022/03/21	2	485.25	2	489.75	488.50	0	4,483	0.00%
2022/03/18	2	480.00	2	479.00	480.50	0	4,509	0.00%
2022/03/17	0	0.00	3	489.00	489.50	-3	4,508	-0.07%
2022/03/16	1	471.50	2	458.25	460.00	-1	4,481	-0.02%
2022/03/15	4	465.08	2	461.02	458.50	2	4,464	0.05%
2022/03/14	2.1	488.29	2	478.00	485.00	0.1	4,419	0.00%
2022/03/11	2	486.50	2	490.75	489.00	0	4,433	0.00%
2022/03/10	3	497.83	6	502.33	498.50	-3	4,467	-0.07%
2022/03/09	8	486.63	3	487.50	486.50	5	4,471	0.11%
2022/03/08	8.2	496.75	8	487.50	475.50	0.2	4,524	0.00%
2022/03/07	3.1	498.15	0	0.00	494.50	3.1	4,516	0.07%
2022/03/04	4	537.50	3	541.67	547.00	1	4,550	0.02%
2022/03/03	8	536.75	3	542.33	535.00	5	4,564	0.11%
2022/03/02	1	535.00	2	539.50	548.00	-1	4,631	-0.02%
2022/03/01	2	536.50	5	551.00	539.00	-3	4,670	-0.06%
2022/02/25	1	529.00	0.1	529.00	524.00	0.9	4,634	0.02%
2022/02/24	1	517.00	1	524.00	512.00	0	4,608	0.00%
2022/02/23	2	527.50	2	527.00	529.00	0	4,578	0.00%
2022/02/22	1.1	512.18	5	525.80	521.00	-3.9	4,598	-0.08%
2022/02/21	9	532.00	10	543.40	533.00	-1	4,628	-0.02%
2022/02/18	0	0.00	1	538.00	536.00	-1	4,626	-0.02%
2022/02/17	2	524.00	1	530.00	525.00	1	4,648	0.02%
2022/02/16	0	0.00	6.2	525.48	528.00	-6.2	4,739	-0.13%
2022/02/15	4	504.75	4.1	506.54	502.00	-0.1	4,807	0.00%
2022/02/14	2.1	499.74	2	500.50	496.00	0.1	4,926	0.00%
2022/02/11	6	516.50	4	518.25	514.00	2	5,001	0.04%
2022/02/10	2.6	521.77	2	522.50	516.00	0.6	5,059	0.01%
2022/02/09	1	525.00	1.1	509.45	526.00	-0.1	5,105	0.00%
2022/02/08	0	0.00	2.2	495.30	506.00	-2.2	5,149	-0.04%
2022/02/07	0	0.00	0.1	483.50	478.00	-0.1	5,192	0.00%
2022/01/26	4	479.50	4	479.00	472.00	0	5,269	0.00%
2022/01/25	3	482.33	1	489.00	477.00	2	5,410	0.04%
2022/01/24	0.1	489.00	0	0.00	496.00	0.1	5,518	0.00%
2022/01/21	9.7	499.32	1	495.00	490.50	8.7	5,596	0.16%
2022/01/20	3	518.00	4	521.75	526.00	-1	5,627	-0.02%
2022/01/19	4	523.75	2	518.50	519.00	2	5,821	0.03%
2022/01/18	0	0.00	1.1	546.66	545.00	-1.1	5,860	-0.02%
2022/01/17	3	521.33	4.1	527.63	528.00	-1.1	5,876	-0.02%
2022/01/14	2.2	503.94	2	507.50	514.00	0.2	5,944	0.00%
2022/01/13	1.1	519.76	1	516.00	520.00	0.1	6,018	0.00%
2022/01/12	1	508.00	0	0.00	505.00	1	6,150	0.02%
2022/01/11	4	513.00	4	511.75	509.00	0	6,285	0.00%
2022/01/10	4.4	525.61	0	0.00	517.00	4.4	6,323	0.07%
2022/01/06	2	585.00	1	574.00	573.00	1	6,406	0.02%
2022/01/03	0	0.00	3	588.00	583.00	-3	6,579	-0.05%
2021/12/30	2	572.00	2	573.00	572.00	0	6,628	0.00%
2021/12/29	1	575.00	1	571.00	569.00	0	6,716	0.00%
2021/12/24	3.1	574.19	2	567.00	567.00	1.1	7,055	0.02%
2021/12/23	1	574.00	2.1	575.67	573.00	-1.1	7,209	-0.02%
2021/12/22	2	572.00	1	574.00	571.00	1	7,317	0.01%
2021/12/21	1	571.00	1.1	573.09	577.00	-0.1	7,389	0.00%
2021/12/17	0.1	569.96	0	0.00	565.00	0.1	7,547	0.00%
2021/12/16	0.1	572.00	2	570.00	572.00	-1.9	7,602	-0.02%
2021/12/15	2	560.00	3	561.00	575.00	-1	7,603	-0.01%
2021/12/14	2.1	562.68	2	558.00	556.00	0.1	7,611	0.00%
2021/12/13	2	573.00	2	573.50	574.00	0	7,668	0.00%
2021/12/10	1	575.00	1	572.00	572.00	0	7,717	0.00%
2021/12/09	2	587.00	1	586.00	586.00	1	7,738	0.01%
2021/12/07	0	0.00	2.1	585.90	586.00	-2.1	7,757	-0.03%
2021/12/06	3.2	592.21	1.2	584.95	581.00	1.9	7,771	0.02%
2021/12/03	3.2	601.07	2	602.50	601.00	1.2	7,856	0.02%
2021/12/02	4	608.46	3	601.00	590.00	1	7,958	0.01%
2021/12/01	4	612.50	2	609.50	608.00	2	8,101	0.02%
2021/11/30	3	600.00	3.2	612.38	626.00	-0.2	8,105	0.00%
2021/11/29	2	583.51	2	584.50	584.00	0	8,059	0.00%
2021/11/26	7	580.43	8.2	587.76	585.00	-1.2	8,084	-0.02%
2021/11/25	10.2	571.43	15.1	577.09	579.00	-4.9	8,020	-0.06%
2021/11/24	3.1	569.72	5.2	568.02	566.00	-2.2	8,127	-0.03%
2021/11/23	3	557.00	3	558.00	558.00	0	8,264	0.00%
2021/11/22	2	560.00	1.3	559.23	561.00	0.7	8,299	0.01%
2021/11/19	2.1	553.33	2	550.50	548.00	0.1	8,432	0.00%
2021/11/18	0.1	548.57	0.1	551.00	548.00	0.1	8,499	0.00%
2021/11/17	7	561.14	6	559.33	560.00	1	8,526	0.01%
2021/11/16	2	563.50	2	567.50	561.00	0	8,574	0.00%
2021/11/15	4	570.00	5.2	579.35	562.00	-1.2	8,567	-0.01%
2021/11/12	8	579.25	2	583.50	574.00	6	8,598	0.07%
2021/11/11	0	0.00	4	551.00	576.00	-4	8,569	-0.05%
2021/11/10	3	545.67	7	550.00	555.00	-4	8,532	-0.05%
2021/11/09	3	544.33	4	548.75	542.00	-1	8,549	-0.01%
2021/11/08	12	543.67	3	541.67	536.00	9	8,522	0.11%
2021/11/05	9	535.44	14.1	545.60	558.00	-5.1	8,506	-0.06%
2021/11/04	5	545.40	4	549.50	535.00	1	8,427	0.01%
2021/11/03	10	520.10	7	518.86	530.00	3	8,376	0.04%
2021/11/02	10.1	532.76	9	534.33	526.00	1.1	8,331	0.01%
2021/11/01	8.1	519.05	7	510.43	514.00	1.1	8,267	0.01%
2021/10/29	1	464.50	4.5	481.30	490.50	-3.5	8,313	-0.04%
2021/10/28	6	469.92	2	464.25	465.50	4	8,216	0.05%
2021/10/27	6	469.50	11.2	462.76	470.50	-5.2	8,151	-0.06%
2021/10/26	5	448.70	6	453.17	440.50	-1	7,978	-0.01%
2021/10/25	10	441.30	9	441.72	442.00	1	8,045	0.01%
2021/10/22	7	439.50	12	443.25	440.50	-5	8,096	-0.06%
2021/10/21	6.1	445.53	3	430.00	430.00	3.1	8,048	0.04%
2021/10/20	8.1	447.07	6	450.92	456.50	2.1	8,036	0.03%
2021/10/19	13	443.15	21	442.43	450.50	-8	7,971	-0.10%
2021/10/18	11.2	413.97	10	416.40	412.00	1.2	7,845	0.02%
2021/10/15	5	417.20	11	411.23	413.50	-6	7,803	-0.08%
2021/10/14	11	397.91	5.2	397.73	392.50	5.8	7,727	0.08%
2021/10/13	18	408.47	10	405.40	393.00	8	7,675	0.10%
2021/10/12	6	427.67	9	425.00	418.50	-3	7,620	-0.04%
2021/10/08	15	432.90	11	435.32	430.00	4	7,639	0.05%
2021/10/07	2	432.00	16	436.09	431.00	-14	7,595	-0.18%
2021/10/06	13	417.54	4	415.50	407.00	9	7,534	0.12%
2021/10/05	11.1	421.64	16	411.47	425.00	-5	7,507	-0.07%
2021/10/04	6	431.42	4	405.38	401.50	2	7,422	0.03%
2021/10/01	5	429.50	5	428.60	423.00	0	7,494	0.00%
2021/09/30	14	427.75	11	428.05	435.00	3	7,545	0.04%
2021/09/29	16	436.97	12	428.21	419.00	4	7,446	0.05%
2021/09/28	8	452.19	7	449.50	463.00	1	7,375	0.01%
2021/09/27	7	466.43	5	459.50	461.00	2	7,334	0.03%
2021/09/24	5	470.10	9.2	474.31	473.00	-4.2	7,293	-0.06%
2021/09/23	1	466.00	2	459.25	469.50	-1	7,221	-0.01%
2021/09/22	4	445.00	3	446.67	443.00	1	7,174	0.01%
2021/09/17	4	449.00	4	452.38	460.00	0	7,178	0.00%
2021/09/15	2	438.75	3	443.67	448.50	-1	7,272	-0.01%
2021/09/14	2	441.00	3	443.50	444.00	-1	7,355	-0.01%
2021/09/13	1	427.00	2	429.00	434.00	-1	7,539	-0.01%
2021/09/10	2	417.50	0	0.00	433.00	2	7,642	0.03%
2021/09/09	4	419.00	0	413.50	420.50	4	7,689	0.05%
2021/09/08	1	416.47	8	412.25	410.00	-7	7,719	-0.09%
2021/09/07	3	439.00	1.1	436.05	438.50	1.9	7,636	0.02%
2021/09/06	10	440.70	10	439.65	453.50	0	7,514	0.00%
2021/09/03	5	421.50	10	425.50	427.00	-5	7,378	-0.07%
2021/09/02	7	422.14	5	414.40	413.00	2	7,455	0.03%
2021/09/01	8	423.50	10	424.85	426.00	-2	7,564	-0.03%
2021/08/31	4	418.00	3	420.67	421.50	1	7,632	0.01%
2021/08/30	3	424.50	3	415.67	420.50	0	7,856	0.00%
2021/08/27	12	395.08	16.3	401.03	413.00	-4.3	7,882	-0.05%
2021/08/26	7	384.79	4	387.25	379.50	3	7,929	0.04%
2021/08/25	4.2	388.28	7.4	381.07	387.50	-3.2	7,950	-0.04%
2021/08/24	9.3	373.16	3	381.83	369.50	6.3	7,916	0.08%
2021/08/23	1	385.00	2	385.00	387.00	-1	8,053	-0.01%
2021/08/20	1	362.00	1	376.00	365.00	0	8,070	0.00%
2021/08/19	0	0.00	1	361.50	360.00	-1	8,102	-0.01%
2021/08/18	4	358.75	3	354.33	373.50	1	8,165	0.01%
2021/08/17	3	364.50	2	352.50	352.00	1	8,221	0.01%
2021/08/16	4	375.38	4	374.00	375.50	0	8,285	0.00%
2021/08/13	3.4	385.50	5	385.80	380.00	-1.6	8,408	-0.02%
2021/08/12	5	396.70	4	392.38	400.50	1	8,396	0.01%
2021/08/11	5.1	392.51	2	393.50	385.00	3.1	8,478	0.04%
2021/08/10	3	398.17	1	401.00	401.00	2	8,727	0.02%
2021/08/09	4	409.88	6	416.00	402.50	-2	9,021	-0.02%
2021/08/06	8	408.69	9	411.72	416.00	-1	9,206	-0.01%
2021/08/05	2	407.25	2.4	411.39	414.50	-0.4	9,399	0.00%
2021/08/04	16	411.47	15	410.00	396.00	1	9,662	0.01%
2021/08/03	8	404.56	6	404.00	405.50	2	9,629	0.02%
2021/08/02	1.1	390.91	0	0.00	389.50	1.1	9,681	0.01%
2021/07/30	7.1	394.96	6	398.58	397.00	1.1	9,818	0.01%
2021/07/29	0	0.00	4	408.13	416.00	-4	9,932	-0.04%
2021/07/28	3	375.50	2.3	381.08	383.50	0.7	9,954	0.01%
2021/07/27	7.3	374.09	5	375.60	375.50	2.3	10,059	0.02%
2021/07/26	6	386.58	7	386.21	385.50	-1	10,058	-0.01%
2021/07/23	5.3	404.84	0	0.00	391.50	5.3	10,051	0.05%
2021/07/22	1	420.00	3.5	422.71	427.50	-2.5	10,131	-0.02%
2021/07/21	3	410.33	1	420.00	409.00	2	10,227	0.02%
2021/07/20	1	418.50	4	423.25	418.50	-3	10,396	-0.03%
2021/07/19	4.1	429.67	3	428.00	420.00	1.1	10,432	0.01%
2021/07/16	2	426.00	4	429.13	436.00	-2	10,488	-0.02%
2021/07/15	5.6	425.47	1	420.50	419.50	4.6	10,505	0.04%
2021/07/14	0	0.00	1	435.00	434.00	-1	10,527	-0.01%
2021/07/13	1.1	432.95	0	0.00	420.00	1.1	10,581	0.01%
2021/07/09	0	426.00	0	0.00	418.00	0	10,783	0.00%
2021/07/08	8.1	436.54	5	430.00	419.00	3.1	10,861	0.03%
2021/07/07	3	431.17	6	426.75	424.50	-3	10,779	-0.03%
2021/07/06	1.1	411.52	3	404.33	407.50	-2	10,703	-0.02%
2021/07/05	0	0.00	1	389.20	406.00	-1	10,729	-0.01%
2021/07/02	2	391.50	11.1	384.75	391.50	-9.1	10,733	-0.08%
2021/07/01	1.1	381.96	6	382.25	379.00	-5	10,827	-0.05%
2021/06/30	4	388.11	2	385.50	389.50	2	10,896	0.02%
2021/06/29	2	390.75	1	392.00	389.00	1	11,072	0.01%
2021/06/28	1	391.50	4	391.63	387.50	-3	11,215	-0.03%
2021/06/25	4	402.50	4.1	406.48	393.00	-0.1	11,430	0.00%
2021/06/24	16	405.81	13.1	406.39	402.50	2.9	11,444	0.03%
2021/06/23	4	395.13	5.2	397.01	394.00	-1.2	11,434	-0.01%
2021/06/22	2.1	379.27	10	376.05	387.00	-8	11,496	-0.07%
2021/06/21	2	365.00	1	370.00	358.50	1	11,504	0.01%
2021/06/18	5	357.70	6	355.08	359.50	-1	11,641	-0.01%
2021/06/17	4	347.00	6.5	347.41	354.50	-2.5	11,625	-0.02%
2021/06/16	2.2	343.41	2.3	349.26	340.50	-0.1	11,770	0.00%
2021/06/11	13.2	347.49	8	349.13	345.50	5.2	12,086	0.04%
2021/06/10	3.2	354.03	2	356.23	348.50	1.2	12,066	0.01%
2021/06/09	9	358.44	10.1	359.42	361.50	-1.1	12,014	-0.01%
2021/06/08	10.5	354.31	5	355.20	350.00	5.5	12,086	0.05%
2021/06/07	10	348.75	12	349.92	352.00	-2	12,149	-0.02%
2021/06/04	10.1	341.14	15.2	341.10	341.00	-5.1	12,164	-0.04%
2021/06/03	12	330.83	16	332.06	335.50	-4	12,286	-0.03%
2021/06/02	10	321.90	6.2	330.79	319.50	3.8	12,406	0.03%
2021/06/01	6	327.42	5	331.47	326.00	1	12,809	0.01%
2021/05/31	25	323.59	37	329.82	330.50	-12	12,903	-0.09%
2021/05/28	21.1	318.60	23.2	316.41	313.00	-2.1	12,973	-0.02%
2021/05/27	4	311.00	4	314.38	318.00	0	13,120	0.00%
2021/05/26	25	321.74	22	319.80	318.00	3	13,659	0.02%
2021/05/25	38	327.87	22.1	328.64	323.00	15.9	13,888	0.11%
2021/05/24	5	318.50	8	317.00	322.50	-3	14,179	-0.02%
2021/05/21	23.1	304.59	35.1	309.91	315.00	-12	14,241	-0.08%
2021/05/20	14.2	295.78	19	299.29	292.00	-4.9	14,242	-0.03%
2021/05/19	7	312.50	6	309.08	303.50	1	14,320	0.01%
2021/05/18	30	311.65	25.1	314.14	310.00	5	14,420	0.03%
2021/05/17	28	293.50	29.3	295.46	302.00	-1.3	14,416	-0.01%
2021/05/14	14	297.25	16	298.00	290.00	-2	14,577	-0.01%
2021/05/13	22.1	278.40	31	281.26	283.50	-9	14,722	-0.06%
2021/05/12	30.1	270.24	25	278.56	268.50	5.1	14,720	0.03%
2021/05/11	32.1	288.83	21	284.45	279.50	11.1	14,604	0.08%
2021/05/10	21.2	316.61	19	313.39	307.00	2.2	14,629	0.02%
2021/05/07	10	309.30	24.2	313.15	318.00	-14.2	14,693	-0.10%
2021/05/06	18	298.34	25.1	303.19	305.00	-7.1	14,811	-0.05%
2021/05/05	16.1	304.70	10	296.35	289.00	6.1	14,962	0.04%
2021/05/04	9	298.28	11	304.86	308.00	-2	15,155	-0.01%
2021/05/03	5.2	303.58	1.1	300.25	298.50	4	15,361	0.03%
2021/04/29	11.6	318.01	9	317.28	318.50	2.6	15,576	0.02%
2021/04/28	16	319.66	25	318.56	316.00	-9	15,722	-0.06%
2021/04/27	25.1	305.32	27	305.41	307.50	-2	15,651	-0.01%
2021/04/26	28.5	312.43	9	314.78	305.50	19.5	15,604	0.13%
2021/04/23	7	321.36	10	321.80	324.50	-3	15,471	-0.02%
2021/04/22	14	322.43	18	321.53	315.50	-4	15,551	-0.03%
2021/04/21	21	320.62	21	318.86	316.00	0	15,609	0.00%
2021/04/20	22.2	318.62	20	321.35	320.50	2.2	15,797	0.01%
2021/04/19	16.5	322.32	10	320.25	319.50	6.5	15,976	0.04%
2021/04/16	10.1	333.21	5	335.50	332.50	5.1	16,094	0.03%
2021/04/15	6	325.00	15.7	330.63	341.50	-9.7	16,156	-0.06%
2021/04/14	13.2	318.45	12	319.54	315.50	1.2	16,343	0.01%
2021/04/13	14	326.86	12.1	324.64	320.00	1.9	16,600	0.01%
2021/04/12	5	328.20	2	327.25	323.00	3	17,156	0.02%
2021/04/09	16	335.94	15	335.40	334.50	1	17,408	0.01%
2021/04/08	16.3	333.69	15.2	334.51	332.50	1.1	17,517	0.01%
2021/04/07	15.2	344.13	10	343.60	340.50	5.2	17,676	0.03%
2021/04/06	7	352.50	7.1	354.70	351.00	-0.1	17,697	0.00%
2021/04/01	13	358.62	12	360.92	351.50	1	17,728	0.01%
2021/03/31	14.1	351.32	10	351.20	354.00	4.1	17,659	0.02%
2021/03/30	9	354.22	18	348.86	356.00	-9	17,607	-0.05%
2021/03/29	18.1	340.10	12	337.25	332.00	6.1	17,594	0.03%
2021/03/26	10	328.45	13	331.77	335.50	-3	17,648	-0.02%
2021/03/25	27	335.04	18	325.39	318.00	9	17,696	0.05%
2021/03/24	10	320.70	18	324.75	326.00	-8	17,729	-0.05%
2021/03/23	14.1	314.12	21	322.43	305.50	-7	17,862	-0.04%
2021/03/22	7	305.00	3	305.83	306.50	4	17,897	0.02%
2021/03/19	15	303.00	6	301.58	307.00	9	18,207	0.05%
2021/03/18	7.1	308.63	14	309.39	312.50	-7	18,415	-0.04%
2021/03/17	10	298.05	16	299.19	299.00	-6	19,046	-0.03%
2021/03/16	14	295.83	13	297.00	293.50	1	19,039	0.01%
2021/03/15	11	294.73	14	295.89	296.00	-3	19,156	-0.02%
2021/03/12	22	294.79	20	299.18	292.00	2	19,332	0.01%
2021/03/11	23	287.52	26	288.94	293.00	-3	19,290	-0.02%
2021/03/10	13	282.58	15	283.40	283.50	-2	19,312	-0.01%
2021/03/09	20	276.57	18	276.25	273.50	2	19,378	0.01%
2021/03/08	29	291.41	22	291.50	279.50	7	19,323	0.04%
2021/03/05	17	286.76	22	289.45	295.00	-5	19,253	-0.03%
2021/03/04	9	280.56	9	280.06	278.50	0	19,494	0.00%
2021/03/03	26	285.08	22	280.45	280.50	4	20,089	0.02%
2021/03/02	16	303.22	10	299.50	291.00	6	20,206	0.03%
2021/02/26	33	306.64	29.1	307.40	299.00	3.9	20,621	0.02%
2021/02/25	20.1	310.62	14	312.79	306.00	6.1	20,571	0.03%
2021/02/24	8.1	303.78	16.2	300.27	295.00	-8.1	20,482	-0.04%
2021/02/23	14	287.89	11	287.95	286.00	3	20,111	0.01%
2021/02/22	17	297.74	15	298.10	294.50	2	20,077	0.01%
2021/02/19	34	290.54	34	292.54	290.00	0	20,068	0.00%
2021/02/18	17.2	287.06	17	288.82	288.00	0.2	20,471	0.00%
2021/02/17	12	283.92	11	284.18	286.50	1	20,394	0.00%
2021/02/05	20	259.40	31	260.39	265.00	-11	20,323	-0.05%
2021/02/04	27	247.11	25	248.36	254.00	2	20,022	0.01%
2021/02/03	27	246.30	20	247.73	243.50	7	19,998	0.04%
2021/02/02	19	242.84	37	242.14	246.00	-18	20,266	-0.09%
2021/02/01	17	226.79	16	226.63	233.00	1	20,194	0.00%
2021/01/29	20	236.43	13	235.73	226.00	7	20,282	0.03%
2021/01/28	19	236.66	13	238.27	236.00	6	20,453	0.03%
2021/01/27	27	239.93	32.1	242.41	248.00	-5.1	20,900	-0.02%
2021/01/26	36.1	242.58	45	242.34	238.00	-8.9	20,689	-0.04%
2021/01/25	41.1	241.19	25	236.64	233.50	16.1	20,465	0.08%
2021/01/22	35	248.97	40	235.64	253.50	-5	20,285	-0.02%
2021/01/21	12	223.29	19	223.63	230.50	-7	20,632	-0.03%
2021/01/20	14	218.11	17	219.06	216.50	-3	20,912	-0.01%
2021/01/19	6	222.67	5	223.50	221.00	1	20,942	0.00%
2021/01/18	8	220.06	12.2	221.10	223.00	-4.2	20,942	-0.02%
2021/01/15	14	220.82	20	220.38	219.00	-6	21,070	-0.03%
2021/01/14	86	223.52	85.5	221.30	224.00	0.5	21,183	0.00%
2021/01/13	47	223.15	35	224.67	220.00	12	21,377	0.06%
2021/01/12	20.1	219.40	20.1	219.73	222.00	0	21,255	0.00%
2021/01/11	21.5	218.29	17	218.44	221.00	4.5	21,231	0.02%
2021/01/08	9	213.33	10.1	214.40	216.00	-1.1	21,161	0.00%
2021/01/07	9.1	213.79	12	212.92	212.50	-2.9	21,266	-0.01%
2021/01/06	24	208.77	27	210.91	205.50	-3	21,103	-0.01%
2021/01/05	61	209.60	58	203.56	209.00	3	20,767	0.01%
2021/01/04	64	198.14	74	188.44	200.00	-10	20,315	-0.05%
2020/12/31	57.1	182.01	67	182.23	182.00	-10	20,417	-0.05%
2020/12/30	37	176.80	39	178.78	178.00	-2	20,352	-0.01%
2020/12/29	12	173.63	15	176.30	175.00	-3	20,296	-0.01%
2020/12/28	38	169.61	40	170.84	173.50	-2	20,363	-0.01%
2020/12/25	35	168.60	33	168.55	168.50	2	20,484	0.01%
2020/12/24	15	172.80	13	172.96	171.50	2	20,704	0.01%
2020/12/23	25	176.76	37	177.34	176.50	-12	21,025	-0.06%
2020/12/22	4	171.38	2	173.50	170.00	2	21,244	0.01%
2020/12/21	5	171.00	3	173.83	177.00	2	21,463	0.01%
2020/12/18	8	173.50	3	173.00	173.00	5	21,402	0.02%
2020/12/17	17	176.29	13	179.12	176.50	4	21,487	0.02%
2020/12/16	26.2	179.37	33	178.12	176.50	-6.8	21,308	-0.03%
2020/12/15	180	178.08	157	177.75	174.50	23	21,169	0.11%	大買/大賣/
2020/12/14	127	185.59	131	177.58	186.00	-4	21,176	-0.02%	大買/大賣/
2020/12/11	145	181.53	146.3	182.61	173.50	-1.3	21,227	-0.01%	大買/大賣/
2020/12/10	9	176.06	9	176.61	178.00	0	20,892	0.00%
2020/12/09	14.3	178.62	5	179.80	177.00	9.3	20,964	0.04%
2020/12/08	8	178.63	13	178.08	180.00	-5	21,114	-0.02%
2020/12/07	13.1	174.73	20	174.28	172.50	-6.9	21,181	-0.03%
2020/12/04	66	169.86	61	169.75	169.50	5	21,257	0.02%
2020/12/03	100	169.99	96	176.50	172.00	4	21,423	0.02%
2020/12/02	130	177.64	130	177.66	177.50	0	21,593	0.00%	大買/大賣/
2020/12/01	15	175.43	11	176.73	175.00	4	21,832	0.02%
2020/11/30	116	178.10	117.1	173.76	181.00	-1.1	22,146	0.00%	大買/大賣/
2020/11/27	77.1	169.43	63	170.64	171.00	14.1	22,106	0.06%
2020/11/26	39	162.00	46	157.66	165.00	-7	21,958	-0.03%
2020/11/25	27	153.83	27	154.50	150.00	0	21,831	0.00%
2020/11/24	66	148.14	78	150.35	152.50	-12	21,510	-0.06%
2020/11/23	6	140.67	6	141.33	139.00	0	21,122	0.00%
2020/11/20	9	137.06	5	137.10	138.00	4	21,154	0.02%
2020/11/19	9	137.06	9	137.28	136.50	0	21,594	0.00%
2020/11/18	8	141.00	5	140.70	140.50	3	22,024	0.01%
2020/11/17	20	140.93	28	142.02	144.00	-8	22,546	-0.04%
2020/11/16	6	135.58	7	134.86	134.50	-1	22,619	0.00%
2020/11/13	10	132.30	5	131.90	133.50	5	23,023	0.02%
2020/11/12	56	131.93	60	132.78	133.00	-4	23,372	-0.02%
2020/11/11	125	132.36	122	130.38	130.00	3	24,230	0.01%	大買/大賣/
2020/11/10	57	130.44	61	130.44	131.00	-4	24,580	-0.02%
2020/11/09	6.1	127.00	7	128.21	125.50	-0.9	24,922	0.00%
2020/11/06	18	127.75	22	128.80	126.50	-4	25,163	-0.02%
2020/11/05	50	127.35	50	126.03	127.50	0	25,319	0.00%
2020/11/04	40	124.93	47	126.74	125.50	-7	25,317	-0.03%
2020/11/03	1	118.00	1	118.00	118.00	0	24,845	0.00%
2020/11/02	0	0.00	5	114.60	116.50	-5	25,018	-0.02%
2020/10/30	5	114.50	7	114.50	115.50	-2	25,649	-0.01%
2020/10/29	177	108.32	172	110.75	114.50	5	25,690	0.02%	大買/大賣/
2020/10/28	22	114.68	19	113.13	111.00	3	25,271	0.01%
2020/10/27	3	119.17	2	117.75	121.00	1	24,968	0.00%
2020/10/26	1	119.00	0	0.00	119.00	1	25,251	0.00%
2020/10/23	109	120.99	108	119.58	121.00	1	25,337	0.00%	大買/大賣/
2020/10/22	12	123.04	13	122.35	121.50	-1	25,415	0.00%
2020/10/21	107	127.40	98	126.98	125.50	9	25,266	0.04%	大買/
2020/10/20	20	128.73	22	128.45	130.00	-2	25,065	-0.01%
2020/10/19	124	129.38	108	126.64	126.50	16	25,132	0.06%	大買/大賣/
2020/10/16	8	128.31	30	128.37	124.50	-22	25,702	-0.09%
2020/10/15	125	128.00	118	127.25	128.00	7	25,721	0.03%	大買/大賣/
2020/10/14	7	127.50	9	127.11	127.50	-2	25,500	-0.01%
2020/10/13	3	123.83	3	123.00	123.00	0	25,389	0.00%
2020/10/12	5	125.70	7	128.07	124.50	-2	25,464	-0.01%
2020/10/08	126	126.45	128	126.01	127.00	-2	25,504	-0.01%	大買/大賣/
2020/10/07	9	120.94	7	120.93	121.50	2	25,230	0.01%
2020/10/06	64	121.46	67	121.54	121.50	-3	25,325	-0.01%
2020/10/05	4	119.63	6	117.92	119.50	-2	25,291	-0.01%
2020/09/30	132	117.72	132	115.62	118.00	0	25,190	0.00%	大買/大賣/
2020/09/29	29	117.71	32	117.63	116.00	-3	25,088	-0.01%
2020/09/28	59	120.17	58	120.90	120.50	1	24,889	0.00%
2020/09/25	118	114.00	129	118.72	113.00	-11	24,582	-0.04%	大買/大賣/
2020/09/24	27	121.87	9	120.00	119.50	18	24,484	0.07%
2020/09/23	116	127.98	111	127.07	128.00	5	24,310	0.02%	大買/大賣/
2020/09/22	122	127.39	120	126.89	127.00	2	24,831	0.01%	大買/大賣/
2020/09/21	4	132.13	3	132.17	130.00	1	24,943	0.00%
2020/09/18	11	134.18	11	134.86	134.50	0	24,915	0.00%
2020/09/17	125	135.86	125	134.20	136.00	0	24,892	0.00%	大買/大賣/
2020/09/16	29	132.86	38	133.76	133.00	-9	24,713	-0.04%
2020/09/15	95	130.30	89	131.24	129.50	6	24,499	0.02%
2020/09/14	18	124.89	19	125.05	125.50	-1	24,093	0.00%
2020/09/11	119	123.23	117	124.62	123.00	2	24,262	0.01%	大買/大賣/
2020/09/10	11	130.27	10	128.75	126.00	1	24,201	0.00%
2020/09/09	29	127.76	28	127.07	132.00	1	24,286	0.00%
2020/09/08	203	128.27	203	130.74	128.00	0	24,190	0.00%	大買/大賣/
2020/09/07	129	129.64	127	132.24	126.50	2	24,242	0.01%	大買/大賣/
2020/09/04	134	137.85	133	136.58	136.50	1	24,763	0.00%	大買/大賣/
2020/09/03	100	135.56	108	137.77	138.00	-8	25,002	-0.03%	大賣/
2020/09/02	43	131.40	41	132.82	131.00	2	24,461	0.01%
2020/09/01	16	124.53	25	124.52	132.50	-9	23,928	-0.04%
2020/08/31	58	121.23	55	124.13	120.50	3	23,549	0.01%
2020/08/28	15	124.80	16	125.53	123.00	-1	23,383	0.00%
2020/08/27	128	129.80	125	130.62	129.00	3	23,254	0.01%	大買/大賣/
2020/08/26	128	131.77	128	130.95	131.00	0	23,598	0.00%	大買/大賣/
2020/08/25	164	129.16	164	129.38	129.00	0	23,887	0.00%	大買/大賣/
2020/08/24	37	132.07	23	134.57	132.00	14	23,450	0.06%
2020/08/21	111	139.67	116	134.36	140.50	-5	23,067	-0.02%	大買/大賣/
2020/08/20	39	133.96	35	132.27	128.00	4	22,561	0.02%
2020/08/19	62	140.42	65	142.38	142.00	-3	22,319	-0.01%
2020/08/18	170	139.44	167	139.86	138.50	3	22,087	0.01%	大買/大賣/
2020/08/17	55	140.93	38	143.20	138.50	17	22,089	0.08%
2020/08/14	166	141.02	176.2	131.28	144.00	-10.2	21,462	-0.05%	大買/大賣/
2020/08/13	44.1	133.39	30	132.38	131.00	14.1	21,254	0.07%
2020/08/12	11	127.59	24	126.31	129.00	-13	21,126	-0.06%
2020/08/11	29	116.48	22	118.20	117.50	7	20,834	0.03%
2020/08/10	14	119.75	33	118.05	120.00	-19	20,473	-0.09%
2020/08/07	19	114.79	23	113.59	113.50	-4	20,183	-0.02%
2020/08/06	32	117.41	30	117.73	118.50	2	20,065	0.01%
2020/08/05	274	114.01	263	117.16	116.00	11	19,961	0.06%	大買/大賣/
2020/08/04	18	108.36	34	107.00	111.50	-16	19,411	-0.08%
2020/08/03	17	101.62	20	102.53	101.50	-3	19,281	-0.02%
2020/07/31	28	100.33	20	100.72	100.00	8	19,193	0.04%
2020/07/30	36	99.23	40	97.81	100.00	-4	19,020	-0.02%
2020/07/29	15	94.10	10	95.32	94.60	5	18,671	0.03%
2020/07/28	33	96.42	36.2	96.89	96.10	-3.2	18,568	-0.02%
2020/07/27	36	93.48	42	93.54	94.40	-6	18,413	-0.03%
2020/07/24	25	93.27	26	94.15	92.30	-1	18,529	-0.01%
2020/07/23	75	96.13	81	96.75	96.00	-6	18,691	-0.03%
2020/07/22	121	93.90	121	94.55	96.50	0	18,608	0.00%	大買/大賣/
2020/07/21	0	0.00	17	88.42	89.80	-17	17,942	-0.09%
2020/07/20	8	80.35	7	79.99	81.70	1	18,263	0.01%
2020/07/17	8	80.71	12	80.38	79.80	-4	18,346	-0.02%
2020/07/16	20	81.48	22	81.85	81.80	-2	18,413	-0.01%
2020/07/15	23	81.07	31	81.19	80.50	-8	18,412	-0.04%
2020/07/14	10	79.91	2	79.20	79.00	8	18,485	0.04%
2020/07/13	21	81.94	17	81.82	82.70	4	18,653	0.02%
2020/07/10	7	82.99	4	84.30	82.70	3	18,846	0.02%
2020/07/09	12	86.73	13	88.00	86.10	-1	19,015	-0.01%
2020/07/08	4	87.83	4	88.30	88.10	0	19,258	0.00%
2020/07/07	5	86.44	7	87.09	85.40	-2	19,298	-0.01%
2020/07/06	8	86.88	9.1	86.92	86.50	-1.1	19,317	-0.01%
2020/07/03	36	84.09	36	84.10	84.30	0	19,427	0.00%
2020/07/02	6	79.90	7	81.01	81.90	-1	19,400	-0.01%
2020/07/01	74	80.75	49	81.57	78.40	25	19,314	0.13%
2020/06/30	26	78.21	37	76.87	79.30	-11	18,858	-0.06%
2020/06/29	19	72.28	19	72.95	72.10	0	18,765	0.00%
2020/06/24	8	71.51	19	71.52	72.10	-11	18,843	-0.06%
2020/06/23	17	70.85	16.2	71.89	70.50	0.8	19,099	0.00%
2020/06/22	41	72.14	47	72.47	72.50	-6	19,195	-0.03%
2020/06/19	16	69.48	18	69.33	69.60	-2	19,083	-0.01%
2020/06/18	28	69.21	27	69.40	69.40	1	19,140	0.01%
2020/06/17	14	67.46	38	67.71	67.80	-24	18,947	-0.13%
2020/06/16	34	66.60	38	67.00	66.50	-4	18,966	-0.02%
2020/06/15	20	64.82	21	65.27	63.30	-1	18,702	-0.01%
2020/06/12	56	64.95	163	65.20	65.40	-107	18,726	-0.57%	大賣/鉅額交易
2020/06/11	257	67.02	149	66.97	65.90	108	18,425	0.59%	大買/大賣/鉅額交易
2020/06/10	47	63.78	82	64.31	65.30	-35	17,466	-0.20%
2020/06/09	21	59.74	9	59.88	59.40	12	16,885	0.07%
2020/06/08	4	59.88	3	59.97	59.50	1	16,932	0.01%
2020/06/05	28	60.46	33	60.37	60.40	-5	16,913	-0.03%
2020/06/04	15	59.26	20	59.55	59.10	-5	16,812	-0.03%
2020/06/03	16	59.35	30	59.42	59.40	-14	16,950	-0.08%
2020/06/02	61	60.40	46	60.72	59.70	15	16,883	0.09%
2020/06/01	57	59.89	56	58.99	60.30	1	16,561	0.01%
2020/05/29	8	55.48	40	55.74	56.00	-32	16,149	-0.20%
2020/05/28	22	55.93	19	55.92	55.00	3	16,444	0.02%
2020/05/27	33	56.33	41	56.32	56.00	-8	16,532	-0.05%
2020/05/26	54	55.74	75	56.11	56.20	-21	16,481	-0.13%
2020/05/25	55	55.18	20	55.03	54.70	35	16,235	0.22%
2020/05/22	69	55.08	14	55.99	54.10	55	16,085	0.34%
2020/05/21	36	59.14	23	59.29	58.70	13	15,936	0.08%
2020/05/20	25	58.16	32	59.25	57.80	-7	16,305	-0.04%
2020/05/19	62	58.70	18	58.52	58.50	44	16,013	0.27%
2020/05/18	17	63.99	1	65.80	63.00	16	15,354	0.10%
2020/05/15	17	69.85	16	70.84	69.90	1	15,233	0.01%
2020/05/14	7	72.14	9	72.59	70.50	-2	15,197	-0.01%
2020/05/13	17	73.08	21	73.48	72.80	-4	15,197	-0.03%
2020/05/12	13	72.91	4	73.43	71.80	9	15,159	0.06%
2020/05/11	18	74.98	19	74.05	75.20	-1	15,088	-0.01%
2020/05/08	22	70.75	24	70.80	71.30	-2	14,939	-0.01%
2020/05/07	10	69.91	9	70.84	69.50	1	14,955	0.01%
2020/05/06	28	69.74	29	69.63	69.60	-1	14,843	-0.01%
2020/05/05	6	70.23	10	70.21	69.80	-4	14,850	-0.03%
2020/05/04	18	69.93	18	70.63	70.50	0	14,777	0.00%
2020/04/30	20	71.38	17	71.44	71.30	3	14,741	0.02%
2020/04/29	24	71.18	28	71.80	72.00	-4	14,677	-0.03%
2020/04/28	13	69.88	12	69.78	70.50	1	14,493	0.01%
2020/04/27	29	67.41	29	67.86	67.60	0	14,229	0.00%
2020/04/24	7	67.16	4	67.60	67.50	3	14,120	0.02%
2020/04/23	64	67.08	71	68.15	68.10	-7	14,001	-0.05%
2020/04/21	7	64.50	27	64.10	64.60	-20	13,417	-0.15%
2020/04/20	28	65.43	6	65.63	65.70	22	13,386	0.16%
2020/04/17	28	66.80	35	64.91	64.50	-7	13,446	-0.05%
2020/04/16	114	63.80	132	65.09	65.00	-18	13,214	-0.14%	大買/大賣/
2020/04/15	27	64.36	17	62.88	62.10	10	12,910	0.08%
2020/04/14	9	58.93	29	60.65	62.10	-20	12,508	-0.16%
2020/04/13	31	56.08	27	56.56	56.50	4	12,269	0.03%
2020/04/10	41	52.53	57	52.59	53.70	-16	11,965	-0.13%
2020/04/09	29	52.74	25	52.60	52.00	4	11,825	0.03%
2020/04/08	23	52.75	36	53.75	53.40	-13	11,714	-0.11%
2020/04/07	60	56.05	54	55.71	53.40	6	11,489	0.05%
2020/04/06	65	53.71	52	53.75	54.30	13	11,222	0.12%
2020/04/01	29	54.31	30.1	52.91	53.80	-1.1	11,126	-0.01%
2020/03/31	11	54.60	22	54.48	55.00	-11	10,938	-0.10%
2020/03/30	24	51.80	21	51.99	52.40	3	10,584	0.03%
2020/03/27	44	50.06	37	50.58	50.40	7	10,329	0.07%
2020/03/26	19	46.76	49	45.78	47.00	-30	9,955	-0.30%
2020/03/25	5	42.89	8	42.39	43.65	-3	9,663	-0.03%
2020/03/24	10	40.14	14	39.91	39.70	-4	9,510	-0.04%
2020/03/23	30	39.14	2	39.95	38.70	28	9,309	0.30%
2020/03/20	13	45.55	3	45.53	43.00	10	9,177	0.11%
2020/03/19	3	45.32	1	46.85	42.85	2	8,913	0.02%
2020/03/18	2	46.83	4	46.93	47.60	-2	8,805	-0.02%
2020/03/17	1	44.70	1	45.10	44.70	0	8,584	0.00%
2020/03/16	4	46.23	5	44.70	43.70	-1	8,501	-0.01%
2020/03/13	8	44.68	1	45.90	46.70	7	8,509	0.08%
2020/03/12	1	49.75	13	51.30	49.00	-12	8,368	-0.14%
2020/03/11	6	54.97	1	54.80	54.20	5	8,281	0.06%
2020/03/09	19	58.10	8	57.53	55.00	11	8,085	0.14%
2020/03/06	1	56.70	6	57.20	57.40	-5	7,895	-0.06%
2020/03/05	16	57.04	16	57.80	56.10	0	7,883	0.00%
2020/03/04	5	55.74	4	55.78	56.20	1	7,683	0.01%
2020/03/03	8	57.31	4	56.90	55.50	4	7,573	0.05%
2020/03/02	4	54.68	14	55.61	56.00	-10	7,183	-0.14%
2020/02/27	1	55.70	6	53.82	53.00	-5	6,883	-0.07%
2020/02/26	8	55.41	5	55.06	55.20	3	6,724	0.04%
2020/02/25	9	56.02	7	56.26	55.30	2	6,595	0.03%
2020/02/24	14	56.06	18	56.44	56.90	-4	6,535	-0.06%
2020/02/21	135	52.74	140	55.34	55.80	-5	6,145	-0.08%	大買/大賣/
2020/02/20	22	50.93	31	50.61	50.80	-9	5,405	-0.17%
2020/02/19	1	48.80	3	48.32	48.55	-2	5,207	-0.04%
2020/02/17	2	47.00	2	47.15	47.00	0	5,213	0.00%
2020/02/14	2	48.30	1	47.70	47.70	1	5,196	0.02%
2020/02/13	11	47.32	5	47.17	47.50	6	5,273	0.11%
2020/02/12	1	45.15	8	46.90	47.00	-7	5,269	-0.13%
2020/02/11	0	0.00	3	45.03	45.05	-3	5,299	-0.06%
2020/02/10	4	42.55	2	43.13	42.90	2	5,307	0.04%
2020/02/07	3	44.95	0	0.00	44.65	3	5,235	0.06%
2020/02/06	1	46.00	0	0.00	46.00	1	5,311	0.02%
2020/02/05	3	44.53	0	0.00	43.80	3	5,383	0.06%
2020/02/04	0	0.00	1	44.85	44.50	-1	5,538	-0.02%
2020/01/31	2	43.65	2	44.43	43.80	0	5,751	0.00%
2020/01/30	3	45.28	42	45.92	44.85	-39	6,035	-0.65%
2020/01/20	3	50.07	1	49.80	49.80	2	6,094	0.03%
2020/01/17	3	50.07	1	50.50	50.20	2	6,223	0.03%
2020/01/15	2	49.83	4	49.80	49.90	-2	7,050	-0.03%
2020/01/14	7	49.80	7	49.91	50.20	0	7,827	0.00%
2020/01/13	24	49.39	26	49.29	50.00	-2	7,701	-0.03%
2020/01/10	17	46.81	20	46.87	46.75	-3	7,519	-0.04%
2020/01/09	3	45.70	4	45.71	45.40	-1	7,519	-0.01%
2020/01/08	3	45.45	0	0.00	45.15	3	7,754	0.04%
2020/01/07	0	0.00	1	45.05	45.40	-1	7,872	-0.01%
2020/01/06	2	44.63	2	45.45	44.55	0	7,947	0.00%
2020/01/03	4	46.71	2	46.65	46.65	2	7,980	0.03%
2020/01/02	3	47.75	3	47.55	47.90	0	8,196	0.00%
2019/12/31	5	45.83	0	0.00	45.95	5	8,441	0.06%
2019/12/30	4	46.04	0	0.00	45.90	4	8,587	0.05%
2019/12/27	3	47.15	0	0.00	47.05	3	8,607	0.03%
2019/12/26	1	47.25	0	0.00	47.20	1	8,661	0.01%
2019/12/25	3	47.57	1	47.50	47.95	2	8,780	0.02%
2019/12/24	1	47.50	1	47.50	47.50	0	8,993	0.00%
2019/12/23	1	48.00	1	48.55	47.60	0	9,246	0.00%
2019/12/19	7	48.60	0	0.00	48.70	7	9,519	0.07%
2019/12/18	2	49.30	2	49.60	49.20	0	9,811	0.00%
2019/12/17	1	49.60	21	49.52	49.60	-20	9,939	-0.20%
2019/12/16	1	48.50	0	0.00	49.15	1	10,171	0.01%
2019/12/13	10	47.67	1	47.50	47.85	9	10,535	0.09%
2019/12/12	1	48.40	2	49.30	48.40	-1	10,989	-0.01%
2019/12/11	2	48.65	5	49.04	48.95	-3	11,710	-0.03%
2019/12/10	8	48.80	4	48.90	48.50	4	11,984	0.03%
2019/12/09	2	50.20	1	50.20	50.20	1	11,918	0.01%
2019/12/06	4	50.45	7	50.76	50.70	-3	11,936	-0.03%
2019/12/05	3	50.22	2	49.80	49.90	1	11,961	0.01%
2019/12/04	2	50.15	3	49.78	50.40	-1	12,065	-0.01%
2019/12/03	0	0.00	2	50.00	50.20	-2	12,467	-0.02%
2019/12/02	7	49.01	3	48.43	48.60	4	12,507	0.03%
2019/11/29	1	51.10	0	0.00	51.20	1	12,596	0.01%
2019/11/28	0	0.00	5	51.72	52.20	-5	12,651	-0.04%
2019/11/27	1	51.60	1	51.20	51.20	0	12,683	0.00%
2019/11/25	2	51.05	1	50.70	50.70	1	12,732	0.01%
2019/11/21	13	51.15	5	50.88	51.40	8	12,883	0.06%
2019/11/20	19	52.88	3	52.97	52.80	16	12,804	0.12%
2019/11/19	2	54.80	3	53.97	54.00	-1	12,980	-0.01%
2019/11/18	1	53.80	13	54.04	54.50	-12	12,994	-0.09%
2019/11/15	13	53.46	2	53.80	53.40	11	13,092	0.08%
2019/11/14	11	53.99	8	53.58	53.00	3	13,072	0.02%
2019/11/13	2	54.35	1	54.40	54.00	1	13,100	0.01%
2019/11/12	1	53.40	23	54.53	55.00	-22	13,217	-0.17%
2019/11/11	2	53.40	5	53.40	52.70	-3	13,274	-0.02%
2019/11/08	13	53.92	4	53.95	53.60	9	13,208	0.07%
2019/11/07	3	54.43	5	53.74	54.90	-2	13,135	-0.02%
2019/11/06	5	53.88	2	54.20	53.80	3	13,146	0.02%
2019/11/05	5	55.10	5	55.36	55.20	0	13,168	0.00%
2019/11/04	10	54.42	8	54.29	54.70	2	13,186	0.02%
2019/11/01	33	54.28	4	54.18	54.20	29	13,132	0.22%
2019/10/31	17	55.99	18	55.32	55.40	-1	13,108	-0.01%
2019/10/30	53	57.26	54	56.62	56.10	-1	13,141	-0.01%
2019/10/29	22	56.11	19	57.03	56.50	3	12,960	0.02%
2019/10/28	10	56.51	10	57.18	56.50	0	12,829	0.00%
2019/10/25	19	56.52	11	57.28	56.60	8	12,785	0.06%
2019/10/24	8	57.33	11	56.84	57.70	-3	12,690	-0.02%
2019/10/23	21	56.49	9.3	55.33	55.30	11.7	12,416	0.09%
2019/10/22	6	54.03	11	54.73	55.90	-5	12,379	-0.04%
2019/10/21	1	51.50	2	51.00	50.90	-1	11,771	-0.01%
2019/10/18	7	50.74	7	51.30	51.30	0	11,965	0.00%
2019/10/17	10	51.27	15	51.32	51.20	-5	12,250	-0.04%
2019/10/16	51	52.57	46	51.10	50.90	5	12,597	0.04%
2019/10/15	4	51.70	6	51.77	51.90	-2	12,432	-0.02%
2019/10/14	8	50.85	19	51.19	51.00	-11	12,356	-0.09%
2019/10/09	0	0.00	1	49.40	49.00	-1	12,257	-0.01%
2019/10/08	19	50.45	14	50.14	49.00	5	12,218	0.04%
2019/10/07	10	52.01	15	51.89	52.00	-5	12,094	-0.04%
2019/10/04	17	50.52	20	50.39	50.40	-3	11,927	-0.03%
2019/10/03	7	49.16	7	50.30	50.40	0	11,969	0.00%
2019/10/02	17	49.57	31	49.93	50.20	-14	11,948	-0.12%
2019/10/01	49	49.86	36	49.07	49.35	13	11,880	0.11%
2019/09/27	10	49.86	17	50.23	50.60	-7	11,792	-0.06%
2019/09/26	24	50.52	29	50.96	50.00	-5	11,732	-0.04%
2019/09/25	4	49.75	4	49.60	49.80	0	11,662	0.00%
2019/09/24	14	50.72	4	50.23	50.20	10	11,747	0.09%
2019/09/23	23	50.59	21	50.89	50.50	2	11,671	0.02%
2019/09/20	33	49.01	25	49.05	49.55	8	11,584	0.07%
2019/09/19	69	49.90	64	50.01	49.90	5	11,494	0.04%
2019/09/18	70	49.16	118	49.40	49.85	-48	11,286	-0.43%	大賣/
2019/09/17	50	47.86	64	48.17	48.80	-14	10,971	-0.13%
2019/09/16	105	45.90	101	45.92	47.30	4	10,652	0.04%	大買/大賣/
2019/09/12	36	43.15	47	42.99	43.80	-11	10,271	-0.11%
2019/09/10	0	0.00	1	41.60	41.55	-1	10,575	-0.01%
2019/09/09	1	41.30	2	41.50	41.05	-1	10,795	-0.01%
2019/09/06	0	0.00	1	42.00	42.10	-1	10,828	-0.01%
2019/09/05	27	42.81	16	42.92	42.80	11	10,905	0.10%
2019/09/04	1	41.05	3	41.70	42.00	-2	11,021	-0.02%
2019/09/03	11	42.00	10	42.30	40.75	1	11,207	0.01%
2019/09/02	3	41.00	0	0.00	41.50	3	11,119	0.03%
2019/08/30	3	40.72	1	40.95	40.30	2	11,103	0.02%
2019/08/29	3	39.82	3	39.80	39.85	0	11,137	0.00%
2019/08/27	3	39.23	3	39.20	38.90	0	11,287	0.00%
2019/08/26	4	39.55	2	39.25	39.00	2	11,364	0.02%
2019/08/22	6	42.32	43	42.29	42.10	-37	11,611	-0.32%
2019/08/21	0	0.00	4	42.05	41.65	-4	11,657	-0.03%
2019/08/20	38	41.92	1	41.90	41.30	37	11,863	0.31%
2019/08/16	1	41.60	0	0.00	41.60	1	12,307	0.01%
2019/08/15	4	41.25	9	41.84	41.85	-5	12,377	-0.04%
2019/08/14	2	40.95	1	41.80	41.10	1	12,382	0.01%
2019/08/13	0	0.00	3	40.08	40.20	-3	12,351	-0.02%
2019/08/12	2	40.40	0	0.00	40.55	2	12,470	0.02%
2019/08/08	1	39.70	1	39.85	39.80	0	12,449	0.00%
2019/08/07	1	39.10	0	0.00	38.20	1	12,443	0.01%
2019/08/02	0	0.00	1	39.60	40.00	-1	12,357	-0.01%
2019/08/01	5	41.23	5	41.00	40.85	0	12,300	0.00%
2019/07/31	2	42.15	4	42.25	42.50	-2	12,306	-0.02%
2019/07/30	5	42.53	31	41.91	42.00	-26	12,355	-0.21%
2019/07/29	35	44.74	5	44.66	43.80	30	12,241	0.25%
2019/07/26	2	43.95	0	0.00	44.25	2	12,174	0.02%
2019/07/25	16	44.37	45	44.40	44.40	-29	12,142	-0.24%
2019/07/24	49	43.64	34	43.60	45.00	15	12,018	0.12%
2019/07/23	7	41.92	6	41.78	41.75	1	11,824	0.01%
2019/07/22	7	41.46	6	40.87	41.70	1	11,745	0.01%
2019/07/19	5	41.29	13	40.88	41.00	-8	11,591	-0.07%
2019/07/18	12	40.32	12	40.34	39.80	0	11,394	0.00%
2019/07/17	3	39.72	2	39.68	39.25	1	11,135	0.01%
2019/07/16	2	40.15	11	40.04	39.65	-9	11,312	-0.08%
2019/07/15	5	38.98	0	0.00	39.50	5	11,537	0.04%
2019/07/12	9	39.40	4	39.50	39.60	5	11,601	0.04%
2019/07/11	2	39.80	8	39.57	39.70	-6	11,686	-0.05%
2019/07/10	7	38.46	4	38.50	38.65	3	11,659	0.03%
2019/07/09	9	38.10	1	38.60	37.60	8	11,532	0.07%
2019/07/08	3	40.60	2	40.20	40.40	1	11,434	0.01%
2019/07/05	5	41.77	1	42.00	41.70	4	11,450	0.03%
2019/07/04	2	41.50	4	42.34	41.55	-2	11,545	-0.02%
2019/07/03	18	41.74	0	0.00	41.65	18	11,665	0.15%
2019/07/02	5	43.19	2	43.48	43.15	3	11,684	0.03%
2019/07/01	0	0.00	8	43.01	43.25	-8	11,679	-0.07%
2019/06/28	3	40.20	4	39.35	39.35	-1	11,664	-0.01%
2019/06/27	2	40.00	4	39.84	39.55	-2	11,856	-0.02%
2019/06/26	3	38.60	2	38.60	38.75	1	11,962	0.01%
2019/06/24	1	38.75	1	38.50	39.10	0	12,282	0.00%
2019/06/21	3	39.22	8	38.59	38.20	-5	12,487	-0.04%
2019/06/20	15	38.93	4	38.96	38.70	11	12,545	0.09%
2019/06/19	2	38.70	8	38.56	39.35	-6	12,462	-0.05%
2019/06/18	8	35.79	2	36.08	36.15	6	12,064	0.05%
2019/06/17	8	37.54	14	37.13	36.95	-6	12,255	-0.05%
2019/06/14	3	36.80	1	36.50	36.50	2	12,161	0.02%
2019/06/13	18	37.63	22	38.20	37.35	-4	12,247	-0.03%
2019/06/12	39	37.87	33	37.77	37.75	6	12,018	0.05%
2019/06/11	3	36.07	4	37.05	37.50	-1	11,473	-0.01%
2019/06/10	0	0.00	2	33.63	34.10	-2	11,177	-0.02%
2019/06/06	1	32.65	0	0.00	31.55	1	11,061	0.01%
2019/06/05	0	0.00	1	33.35	32.65	-1	10,990	-0.01%
2019/06/04	1	32.85	2	33.00	32.55	-1	10,954	-0.01%
2019/06/03	2	32.03	3	31.73	32.05	-1	10,845	-0.01%
2019/05/31	5	32.28	5	32.57	32.70	0	10,794	0.00%
2019/05/30	3	32.17	4	32.01	32.00	-1	10,711	-0.01%
2019/05/29	8	30.52	1	29.95	31.55	7	10,536	0.07%
2019/05/27	4	30.85	6	30.10	29.80	-2	10,423	-0.02%
2019/05/24	2	32.00	1	31.25	31.25	1	10,197	0.01%
2019/05/23	30	33.67	41	33.50	32.75	-11	9,939	-0.11%
2019/05/22	13	38.25	12	37.13	36.05	1	9,712	0.01%
2019/05/21	9	37.37	8	37.99	38.00	1	9,665	0.01%
2019/05/20	4	37.84	10	38.98	38.15	-6	9,561	-0.06%
2019/05/17	9	42.03	5	41.70	40.60	4	9,478	0.04%
2019/05/16	5	46.01	1	46.70	45.00	4	9,380	0.04%
2019/05/15	0	0.00	6	46.78	46.80	-6	9,431	-0.06%
2019/05/14	4	43.75	0	0.00	43.50	4	9,402	0.04%
2019/05/13	1	44.60	0	0.00	45.00	1	9,449	0.01%
2019/05/10	5	46.60	5	45.30	45.30	0	9,480	0.00%
2019/05/09	6	47.71	2	46.20	46.10	4	9,432	0.04%
2019/05/08	10	48.07	13	47.70	48.70	-3	9,379	-0.03%
2019/05/07	5	46.78	6	47.03	47.50	-1	9,300	-0.01%
2019/05/06	6	44.04	0	0.00	43.80	6	9,223	0.07%
2019/05/03	2	47.15	4	46.98	46.90	-2	9,220	-0.02%
2019/05/02	11	46.77	1	47.00	46.50	10	9,231	0.11%
2019/04/30	4	46.21	3	46.27	46.50	1	9,301	0.01%
2019/04/29	17	45.28	3	45.65	45.40	14	9,332	0.15%
2019/04/26	17	48.85	0	0.00	48.70	17	9,300	0.18%
2019/04/25	1	50.30	0	0.00	51.60	1	9,427	0.01%
2019/04/24	21	50.47	1	50.40	51.00	20	9,414	0.21%
2019/04/23	5	51.88	6	52.60	50.60	-1	9,360	-0.01%
2019/04/22	6	52.85	4	53.30	53.80	2	9,309	0.02%
2019/04/19	7.3	50.74	8	51.12	52.00	-0.7	9,170	-0.01%
2019/04/18	4	47.70	1	49.10	48.15	3	8,936	0.03%
2019/04/17	4	48.24	15	47.94	48.55	-11	8,983	-0.12%
2019/04/16	12	49.25	0	0.00	48.00	12	8,901	0.13%
2019/04/11	0	0.00	4	47.35	46.90	-4	8,970	-0.04%
2019/04/10	4	47.71	0	0.00	47.95	4	8,944	0.04%
2019/04/09	10	48.35	0	0.00	46.55	10	8,890	0.11%
2019/04/08	2	50.25	2	50.30	51.10	0	8,932	0.00%
2019/04/03	8	48.09	5	49.40	49.20	3	8,974	0.03%
2019/04/02	3	47.23	8	47.27	48.30	-5	9,024	-0.06%
2019/04/01	20	45.72	21	46.55	45.00	-1	8,933	-0.01%
2019/03/29	27	45.54	23	45.61	46.60	4	8,711	0.05%
2019/03/28	0	0.00	8	45.16	45.80	-8	8,632	-0.09%
2019/03/27	6	43.50	10	43.14	44.00	-4	8,607	-0.05%
2019/03/26	16	41.66	18	41.80	41.50	-2	8,614	-0.02%
2019/03/25	18	43.15	0	0.00	43.35	18	8,492	0.21%
2019/03/22	20	44.08	33	44.69	44.20	-13	8,623	-0.15%
2019/03/21	3	42.43	3	42.22	42.15	0	8,721	0.00%
2019/03/20	18	41.75	54	41.74	42.00	-36	8,977	-0.40%
2019/03/19	2	39.83	5	39.79	39.90	-3	9,202	-0.03%
2019/03/18	1	39.45	20	38.75	39.30	-19	9,650	-0.20%
2019/03/14	0	0.00	7	36.99	36.90	-7	10,311	-0.07%
2019/03/13	6	36.33	0	0.00	36.30	6	10,443	0.06%
2019/03/12	10	36.78	1	36.30	36.30	9	10,691	0.08%
2019/03/08	5	36.35	10	36.75	36.30	-5	11,377	-0.04%
2019/03/06	1	37.80	0	0.00	37.80	1	11,975	0.01%
2019/03/05	4	38.15	2	38.65	38.15	2	12,156	0.02%
2019/03/04	1	38.10	1	38.05	38.70	0	12,150	0.00%
2019/02/27	7	37.63	0	0.00	37.75	7	12,186	0.06%
2019/02/26	2	37.75	7	37.99	38.50	-5	12,076	-0.04%
2019/02/25	1	37.10	0	0.00	36.80	1	11,876	0.01%
2019/02/22	1	36.10	0	0.00	36.05	1	11,864	0.01%
2019/02/21	7	37.14	2	37.50	36.85	5	11,862	0.04%
2019/02/20	3	38.25	22	38.96	37.90	-19	11,865	-0.16%
2019/02/19	3	37.40	3	38.15	38.30	0	11,809	0.00%
2019/02/18	20	37.88	20	39.00	37.50	0	11,865	0.00%
2019/02/15	2	38.15	1	37.65	37.60	1	12,073	0.01%
2019/02/14	20	38.45	5	38.15	38.15	15	12,184	0.12%
2019/02/13	3	38.60	2	38.35	38.10	1	12,103	0.01%
2019/02/12	17	38.64	21	38.76	39.00	-4	12,034	-0.03%
2019/02/11	0	0.00	4	37.16	37.25	-4	12,048	-0.03%
2019/01/30	1	36.60	0	0.00	35.95	1	12,073	0.01%
2019/01/25	0	0.00	4	36.04	36.00	-4	12,041	-0.03%
2019/01/24	8	36.10	19	36.46	36.00	-11	12,023	-0.09%
2019/01/22	22	35.31	0	0.00	35.20	22	11,962	0.18%
2019/01/21	3	36.20	3	36.57	36.25	0	11,870	0.00%
2019/01/18	9	36.34	19	36.33	36.75	-10	11,812	-0.08%
2019/01/17	5	35.73	6	35.61	35.55	-1	11,648	-0.01%
2019/01/16	0	0.00	4	34.48	34.65	-4	11,481	-0.03%
2019/01/15	1	33.65	2	34.43	34.50	-1	11,490	-0.01%
2019/01/14	1	33.50	4	34.06	34.30	-3	11,431	-0.03%
2019/01/10	0	0.00	4	34.21	34.45	-4	11,243	-0.04%
2019/01/09	19	34.34	4	34.00	33.50	15	11,212	0.13%
2019/01/08	0	0.00	2	35.00	35.20	-2	11,047	-0.02%
2019/01/07	4	34.68	16	34.82	34.70	-12	10,995	-0.11%
2019/01/04	5	33.87	3	33.97	33.50	2	10,953	0.02%
2019/01/03	14	34.77	6	34.90	34.70	8	10,943	0.07%
2019/01/02	4	34.10	19	34.55	34.10	-15	10,824	-0.14%
2018/12/28	12	33.58	36	33.72	33.80	-24	10,841	-0.22%
2018/12/27	21	34.25	42	33.87	33.65	-21	10,850	-0.19%
2018/12/26	29	34.11	12	34.20	32.80	17	10,677	0.16%
2018/12/25	73	35.32	19	35.25	35.15	54	10,571	0.51%
2018/12/24	9	36.41	19	36.68	37.45	-10	10,361	-0.10%
2018/12/22	2	36.10	2	35.65	35.75	0	10,235	0.00%
2018/12/21	23	35.57	35	35.60	36.30	-12	10,278	-0.12%
2018/12/20	109	35.32	87	35.71	34.80	22	10,098	0.22%	大買/
2018/12/19	29	35.56	11	36.44	35.10	18	9,975	0.18%
2018/12/18	15	36.26	3	36.58	36.30	12	9,811	0.12%
2018/12/17	18	37.23	21	37.50	37.35	-3	9,706	-0.03%
2018/12/14	10	36.75	13	36.82	37.20	-3	9,423	-0.03%
2018/12/13	20	38.13	3	38.18	37.75	17	9,117	0.19%
2018/12/12	72	40.40	42	39.98	39.65	30	8,849	0.34%
2018/12/11	30	37.87	115	38.67	40.00	-85	8,632	-0.98%	大賣/
2018/12/10	68	36.59	68	36.61	36.40	0	8,376	0.00%
2018/12/07	19	34.43	50	34.99	35.75	-31	8,035	-0.39%
2018/12/06	9	33.85	5	34.02	32.50	4	7,826	0.05%
2018/12/05	16	34.61	19	34.84	34.50	-3	7,775	-0.04%
2018/12/04	22	34.05	15	34.55	34.15	7	7,604	0.09%
2018/12/03	20	31.48	20	32.96	33.45	0	7,323	0.00%
2018/11/30	22	30.53	19	30.86	30.45	3	7,115	0.04%
2018/11/29	8	31.18	5	32.00	30.00	3	7,093	0.04%
2018/11/26	6	30.77	5	31.08	30.00	1	6,477	0.02%
2018/11/23	0	0.00	20	29.85	29.80	-20	6,370	-0.31%
2018/11/22	0	0.00	15	29.70	29.80	-15	6,320	-0.24%
2018/11/21	7	30.17	4	29.93	30.15	3	6,279	0.05%
2018/11/20	9	30.12	3	30.65	30.15	6	6,230	0.10%
2018/11/19	32	30.66	6	30.94	31.00	26	6,184	0.42%
2018/11/16	15	31.95	0	0.00	32.00	15	6,094	0.25%
2018/11/15	1	33.00	16	32.98	32.60	-15	6,026	-0.25%
2018/11/14	20	32.45	21	33.13	32.90	-1	5,900	-0.02%
2018/11/13	3	30.75	9	30.84	31.10	-6	5,631	-0.11%
2018/11/12	2	29.60	2	30.10	29.55	0	5,464	0.00%
2018/11/09	7	28.85	2	29.30	29.30	5	5,449	0.09%
2018/11/08	3	29.50	4	30.15	29.70	-1	5,481	-0.02%
2018/11/07	1	29.10	10	28.50	29.60	-9	5,363	-0.17%
2018/11/06	3	27.15	1	26.95	26.95	2	5,306	0.04%
2018/11/05	1	26.80	3	27.60	28.05	-2	5,299	-0.04%
2018/11/02	0	0.00	2	26.08	25.90	-2	5,270	-0.04%
2018/11/01	1	25.30	1	25.20	25.20	0	5,330	0.00%
2018/10/31	1	24.40	0	0.00	24.65	1	5,317	0.02%
2018/10/29	0	0.00	1	25.50	25.25	-1	5,216	-0.02%
2018/10/25	5	26.19	9	26.26	26.00	-4	5,151	-0.08%
2018/10/24	9	26.59	2	26.88	26.95	7	5,109	0.14%
2018/10/23	0	0.00	2	25.60	26.00	-2	5,012	-0.04%
2018/10/22	0	0.00	1	24.90	25.50	-1	4,940	-0.02%
2018/10/19	1	23.85	1	24.60	24.50	0	4,910	0.00%
2018/10/18	0	0.00	1	24.90	24.60	-1	4,852	-0.02%
2018/10/17	2	25.25	2	24.65	24.35	0	4,821	0.00%
2018/10/16	0	0.00	3	24.70	24.75	-3	4,770	-0.06%
2018/10/11	5	23.95	0	0.00	23.95	5	4,645	0.11%
2018/10/09	3	27.05	0	0.00	26.60	3	4,532	0.07%
2018/10/08	14	27.65	6	27.55	26.80	8	4,491	0.18%
2018/10/05	9	28.61	7	28.74	28.80	2	4,394	0.05%
2018/10/04	7	30.16	0	0.00	29.70	7	4,309	0.16%
2018/10/03	1	30.90	3	31.03	30.85	-2	4,247	-0.05%
2018/10/01	1	29.50	2	30.20	30.10	-1	4,069	-0.02%
2018/09/28	28	29.41	9	29.53	30.05	19	4,025	0.47%
2018/09/27	2	29.43	0	0.00	29.40	2	3,937	0.05%
2018/09/26	10	30.05	1	30.15	29.90	9	3,854	0.23%
2018/09/25	1	31.55	1	31.40	31.50	0	3,757	0.00%
2018/09/21	2	31.25	15	31.50	31.15	-13	3,712	-0.35%
2018/09/20	7	32.04	0	0.00	32.00	7	3,638	0.19%
2018/09/19	4	32.98	30	32.99	32.90	-26	3,554	-0.73%
2018/09/18	22	33.33	15	33.32	33.00	7	3,551	0.20%
2018/09/17	21	34.35	23	34.90	34.30	-2	3,421	-0.06%
2018/09/14	46	33.43	43	33.80	34.00	3	3,060	0.10%
2018/09/13	4	32.70	6	33.18	32.60	-2	2,683	-0.07%
2018/09/12	6	31.55	2	31.10	31.15	4	2,380	0.17%
2018/09/10	11	31.36	12	31.67	31.35	-1	2,210	-0.05%
2018/09/07	2	30.70	1	31.30	30.80	1	2,110	0.05%
2018/09/06	6	32.29	10	31.14	31.00	-4	2,012	-0.20%
2018/09/05	8	31.39	11	31.65	32.50	-3	1,849	-0.16%
2018/09/04	2	29.75	2	30.05	30.00	0	1,631	0.00%
2018/09/03	0	0.00	4	29.14	28.60	-4	1,556	-0.26%
2018/08/23	4	28.60	2	28.85	29.65	2	1,495	0.13%
2018/08/21	2	27.70	0	0.00	28.15	2	1,472	0.14%
2018/08/20	1	28.00	2	28.98	27.90	-1	1,467	-0.07%
2018/08/16	0.2	30.00	3	30.03	30.00	-2.8	1,431	-0.20%
2018/08/15	1	29.40	0	0.00	30.20	1	1,407	0.07%
2018/08/14	3	29.38	3	29.23	29.80	0	1,355	0.00%
2018/08/13	7	28.71	8	28.73	29.40	-1	1,316	-0.08%
2018/08/10	4	28.68	2	28.73	28.85	2	1,263	0.16%
2018/08/09	4	28.18	1	28.80	28.25	3	1,210	0.25%
2018/08/08	3	28.05	1	28.20	28.20	2	1,163	0.17%
2018/08/06	0	0.00	1	27.05	26.90	-1	1,111	-0.09%
2018/08/03	1	27.20	1	27.05	27.10	0	1,146	0.00%
2018/07/31	2	27.13	2	27.05	27.10	0	1,153	0.00%
2018/07/30	1	27.10	0	0.00	27.40	1	1,158	0.09%
2018/07/23	0	0.00	15	26.20	26.30	-15	1,187	-1.26%
2018/07/20	0	0.00	4	26.15	26.55	-4	1,200	-0.33%
2018/07/19	4	26.45	0	0.00	26.40	4	1,218	0.33%
2018/07/06	1	26.80	1	26.45	26.70	0	1,412	0.00%
2018/07/03	1	27.60	1	27.35	26.65	0	1,469	0.00%
2018/06/28	4	28.31	2	28.13	28.00	2	1,520	0.13%
2018/06/27	1	28.50	2	28.80	29.00	-1	1,600	-0.06%
2018/06/25	1	27.70	0	0.00	27.55	1	1,730	0.06%
2018/06/04	5	26.15	13	26.78	26.75	-8	2,999	-0.27%
2018/06/01	5	25.40	0	0.00	25.35	5	3,080	0.16%
2018/05/28	0	0.00	15	25.80	25.75	-15	3,777	-0.40%
2018/05/24	5	26.20	0	0.00	26.30	5	3,823	0.13%
2018/05/18	0	0.00	6	24.98	25.05	-6	3,832	-0.16%
2018/05/14	2	25.10	0	0.00	25.15	2	3,860	0.05%
2018/05/10	2	26.00	0	0.00	26.20	2	3,828	0.05%
2018/04/26	0	0.00	1	27.20	26.60	-1	3,864	-0.03%
2018/04/24	0	0.00	11	27.83	27.65	-11	3,863	-0.28%
2018/04/23	12	28.22	3	28.25	28.20	9	3,854	0.23%
2018/04/17	2	29.55	5	29.60	29.50	-3	3,946	-0.08%
2018/04/12	2	30.45	10	30.20	30.35	-8	3,892	-0.21%
2018/04/11	8	30.74	0	0.00	30.70	8	3,869	0.21%
2018/04/10	5	31.10	12	31.35	31.50	-7	3,835	-0.18%
2018/04/09	8	30.96	0	0.00	31.15	8	3,837	0.21%
2018/04/03	1	32.30	0	0.00	32.35	1	3,825	0.03%
2018/04/02	0	0.00	66	33.13	32.80	-66	3,795	-1.74%
2018/03/31	0	0.00	1	34.35	33.95	-1	3,746	-0.03%
2018/03/30	11	34.73	13	35.06	33.70	-2	3,724	-0.05%
2018/03/29	74	35.06	9	34.86	35.70	65	3,609	1.80%
2018/03/28	1	32.75	1	32.20	32.60	0	3,441	0.00%
2018/03/27	15	32.65	5	32.43	32.70	10	3,386	0.30%
2018/03/23	10	30.60	3	30.92	30.65	7	3,271	0.21%
2018/03/22	7	32.07	7	31.84	32.00	0	3,247	0.00%
2018/03/21	3	32.40	20	32.32	32.35	-17	3,193	-0.53%
2018/03/20	3	31.70	0	0.00	31.70	3	3,160	0.09%
2018/03/19	22	30.97	1	31.55	31.50	21	3,129	0.67%
2018/03/16	3	31.78	1	32.15	31.50	2	3,056	0.07%
2018/03/15	0	0.00	3	33.30	32.95	-3	2,973	-0.10%
2018/03/14	1	32.50	0	0.00	33.00	1	2,939	0.03%
2018/03/13	5	34.03	1	33.85	33.90	4	2,857	0.14%
2018/03/12	4	33.55	1	33.65	34.50	3	2,799	0.11%
2018/03/09	7	34.08	39	33.99	34.40	-32	2,570	-1.24%
2018/03/08	33	33.55	0	0.00	34.30	33	2,367	1.39%
2018/03/06	17	33.07	5	33.33	33.20	12	1,914	0.63%
2018/03/05	3	31.88	6	32.21	32.65	-3	1,688	-0.18%
2018/03/02	1	30.50	4	30.19	29.90	-3	1,423	-0.21%
2018/03/01	3	30.40	4	28.94	30.40	-1	1,289	-0.08%
2018/02/27	0	0.00	1	28.10	27.70	-1	1,189	-0.08%
2018/02/26	0	0.00	1	27.70	27.80	-1	1,165	-0.09%
2018/02/23	0	0.00	4	27.41	27.30	-4	1,141	-0.35%
2018/02/06	6	25.43	0	0.00	25.40	6	1,152	0.52%
2018/02/05	3	26.52	0	0.00	26.60	3	1,133	0.26%
2018/02/02	0	0.00	2	27.00	26.80	-2	1,130	-0.18%
2018/01/25	0	0.00	1	25.90	25.90	-1	1,277	-0.08%
2018/01/23	3	26.05	0	0.00	26.10	3	1,326	0.23%
2018/01/22	2	26.40	0	0.00	26.40	2	1,342	0.15%
2018/01/19	3	26.45	0	0.00	26.40	3	1,446	0.21%
2018/01/17	1	26.65	0	0.00	27.05	1	1,779	0.06%
2018/01/16	1	27.20	0	0.00	27.20	1	1,762	0.06%
2018/01/12	2	27.88	15	27.60	27.65	-13	1,710	-0.76%
2018/01/10	0	0.00	20	26.25	26.30	-20	1,618	-1.24%
2018/01/09	1	26.30	0	0.00	26.45	1	1,611	0.06%
2018/01/05	0	0.00	5	26.70	26.70	-5	1,594	-0.31%
2018/01/02	0	0.00	16	26.70	27.25	-16	1,559	-1.03%