南電 (8046)-元大-新莊券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
190.5
漲跌
▲2.5
漲幅
+1.33%
成交量
1,501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-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	4	188.50	4	189.88	190.50	0	2,864	0.00%
2024/04/26	3	189.17	28	189.61	188.00	-25	2,872	-0.87%
2024/04/25	2	188.75	6	188.42	188.00	-4	2,880	-0.14%
2024/04/24	9.1	191.03	8.3	192.78	194.50	0.8	2,849	0.03%
2024/04/23	30.2	182.35	5	182.10	185.00	25.2	2,742	0.92%
2024/04/22	17.1	175.82	3.1	174.33	174.50	13.9	2,657	0.52%
2024/04/19	5.6	173.95	2	174.75	171.50	3.6	2,634	0.14%
2024/04/18	6.3	180.30	0	0.00	179.00	6.3	2,557	0.24%
2024/04/17	7.2	183.41	3	182.50	181.50	4.2	2,527	0.17%
2024/04/16	9.6	185.47	7.1	184.15	185.00	2.5	2,493	0.10%
2024/04/15	3.4	192.63	2	194.50	190.50	1.4	2,500	0.06%
2024/04/12	6	199.75	3	200.00	199.00	3	2,528	0.12%
2024/04/11	1.1	200.09	1	202.00	199.50	0.1	2,601	0.00%
2024/04/10	5	205.69	0	207.00	203.00	5	2,740	0.18%
2024/04/09	0	0.00	0	206.00	206.50	0	2,765	0.00%
2024/04/08	1	206.50	0	0.00	206.50	1	2,794	0.04%
2024/04/03	0	0.00	2	210.50	209.00	-2	2,805	-0.07%
2024/04/02	1.4	208.43	2	209.25	208.00	-0.6	2,809	-0.02%
2024/04/01	3.1	208.98	3	207.84	209.50	0	2,812	0.00%
2024/03/29	3	198.67	2.1	200.79	200.50	0.9	2,785	0.03%
2024/03/28	7.1	199.02	1.5	198.77	198.00	5.6	2,778	0.20%
2024/03/27	1.1	202.55	0	0.00	202.00	1.1	2,823	0.04%
2024/03/26	2	207.00	1.4	211.00	204.00	0.6	2,872	0.02%
2024/03/25	4.1	210.33	3	208.50	208.50	1.1	2,937	0.04%
2024/03/22	2	211.75	11	211.91	211.00	-9	2,996	-0.30%
2024/03/21	1	211.60	2	213.25	212.00	-1	3,036	-0.03%
2024/03/20	2	211.25	2.5	212.30	212.50	-0.5	3,096	-0.02%
2024/03/19	1	210.54	4.1	210.98	211.50	-3.1	3,104	-0.10%
2024/03/18	1	202.11	6	208.75	211.00	-5	3,115	-0.16%
2024/03/15	7.3	202.63	0.5	204.50	202.00	6.8	3,110	0.22%
2024/03/14	3	204.33	2.3	205.00	206.00	0.7	3,108	0.02%
2024/03/13	5	205.51	0	0.00	203.00	5	3,126	0.16%
2024/03/12	2.1	208.52	0	0.00	209.00	2.1	3,128	0.07%
2024/03/11	0	207.67	1.2	207.10	207.50	-1.2	3,199	-0.04%
2024/03/08	5.1	205.12	2	207.00	206.50	3.1	3,322	0.09%
2024/03/07	1.3	204.44	1	207.50	203.50	0.3	3,378	0.01%
2024/03/06	7.4	206.70	14.3	206.50	206.00	-6.9	3,388	-0.20%
2024/03/05	10	210.80	2	212.25	210.00	8	3,400	0.24%
2024/03/04	3.1	209.34	8.2	209.38	209.00	-5.1	3,442	-0.15%
2024/03/01	9.3	211.82	3	213.00	210.50	6.3	3,459	0.18%
2024/02/29	5.1	209.52	1	206.50	211.50	4.1	3,458	0.12%
2024/02/27	12.4	213.15	12	211.42	210.50	0.4	3,424	0.01%
2024/02/26	6.1	221.59	1.1	221.04	221.00	5	3,357	0.15%
2024/02/23	1.1	223.01	0	0.00	221.50	1.1	3,390	0.03%
2024/02/22	5	225.31	0.1	225.90	225.00	4.9	3,425	0.14%
2024/02/21	3	227.83	0	0.00	228.00	3	3,411	0.09%
2024/02/20	1	230.49	0.1	230.00	229.50	0.9	3,414	0.03%
2024/02/19	1	230.03	13	231.85	230.50	-12	3,454	-0.35%
2024/02/16	1	227.49	2.3	226.67	228.00	-1.2	3,462	-0.04%
2024/02/15	1.2	222.47	3	225.17	224.50	-1.8	3,465	-0.05%
2024/02/05	1	226.00	1	224.51	225.50	0	3,451	0.00%
2024/02/02	0	227.38	2	227.25	227.50	-2	3,491	-0.06%
2024/02/01	0	226.42	0	0.00	226.50	0	3,533	0.00%
2024/01/31	2.3	227.70	0	0.00	227.00	2.3	3,579	0.07%
2024/01/30	3	228.17	2	228.50	227.00	1	3,603	0.03%
2024/01/29	1	228.50	4	227.75	228.00	-3	3,628	-0.08%
2024/01/26	0	224.75	2	224.25	225.00	-2	3,738	-0.05%
2024/01/25	1	225.00	0	0.00	224.50	1	3,778	0.03%
2024/01/24	0	226.25	5	226.00	225.50	-5	3,781	-0.13%
2024/01/23	2	227.50	0	0.00	227.50	2	3,825	0.05%
2024/01/22	3	225.00	1.1	224.91	225.00	1.9	3,827	0.05%
2024/01/19	0.4	222.07	3.1	221.50	221.50	-2.7	3,865	-0.07%
2024/01/18	0	0.00	4.1	218.49	216.50	-4.1	3,906	-0.10%
2024/01/17	4	221.26	2.2	221.86	218.50	1.8	3,917	0.05%
2024/01/16	7.1	223.00	0	0.00	223.50	7.1	3,903	0.18%
2024/01/15	10	224.65	0	0.00	224.00	10	3,890	0.26%
2024/01/12	1.2	229.08	3	228.50	229.00	-1.8	3,882	-0.05%
2024/01/11	1	227.50	1	226.50	228.00	0	3,931	0.00%
2024/01/10	3.1	225.19	1.5	226.83	225.50	1.6	3,980	0.04%
2024/01/09	3.6	227.50	8	227.25	226.00	-4.4	3,991	-0.11%
2024/01/08	15.5	224.65	0	0.00	224.50	15.5	3,978	0.39%
2024/01/05	15.1	228.74	5.5	229.18	227.00	9.6	3,914	0.24%
2024/01/04	24.9	233.28	1.3	234.00	231.00	23.6	3,860	0.61%
2024/01/03	13.1	244.31	6.1	246.98	243.00	7	3,772	0.19%
2024/01/02	0.2	251.38	2	253.00	250.00	-1.8	3,822	-0.05%
2023/12/29	5.6	250.54	4.1	250.49	251.50	1.6	3,818	0.04%
2023/12/28	3	246.67	0.1	247.00	248.00	3	3,827	0.08%
2023/12/27	11	249.09	17.1	249.41	250.00	-6	3,836	-0.16%
2023/12/26	10	249.00	0	0.00	247.50	10	3,883	0.26%
2023/12/25	1.1	245.05	0	0.00	246.00	1.1	3,936	0.03%
2023/12/22	4.5	241.64	0	244.00	241.50	4.5	3,974	0.11%
2023/12/21	1	245.01	0	246.00	244.50	1	3,952	0.03%
2023/12/20	1.1	245.59	5.1	245.98	245.50	-4	3,964	-0.10%
2023/12/19	10.3	246.66	0	0.00	244.50	10.3	3,977	0.26%
2023/12/18	26	248.25	1	251.50	251.50	25	3,974	0.63%
2023/12/15	3	252.83	6	253.24	252.50	-3	4,052	-0.07%
2023/12/14	3	250.83	9	251.06	252.00	-6	4,078	-0.15%
2023/12/13	1	249.00	0	250.50	250.00	1	4,157	0.02%
2023/12/12	3	250.00	1.1	251.54	248.00	1.9	4,381	0.04%
2023/12/11	1	252.00	5	252.90	252.50	-4	4,415	-0.09%
2023/12/08	2	250.75	1	252.00	250.00	1	4,443	0.02%
2023/12/07	0	0.00	1	250.00	247.00	-1	4,529	-0.02%
2023/12/06	4.1	251.72	2	252.25	249.00	2.1	4,527	0.05%
2023/12/05	1.4	253.11	18.4	252.68	252.50	-17.1	4,476	-0.38%
2023/12/04	21	244.83	39	246.32	250.50	-18	4,364	-0.41%
2023/12/01	11.1	244.55	14	247.61	249.50	-3	4,269	-0.07%
2023/11/30	3	248.17	1	249.50	248.00	2	4,251	0.05%
2023/11/29	5	249.10	7.1	246.78	251.00	-2.1	4,252	-0.05%
2023/11/28	13	241.15	15.1	243.33	245.00	-2.1	4,208	-0.05%
2023/11/27	0	0.00	0	239.00	239.00	0	4,170	0.00%
2023/11/24	1	238.00	2	239.25	238.00	-1	4,195	-0.02%
2023/11/22	2.1	237.31	0	0.00	237.00	2.1	4,265	0.05%
2023/11/21	5	242.90	3.1	243.32	242.50	2	4,264	0.05%
2023/11/20	3.1	238.34	1.1	238.05	239.00	2.1	4,280	0.05%
2023/11/17	4	236.63	10.1	237.00	237.00	-6	4,269	-0.14%
2023/11/16	10	239.00	15	238.07	238.50	-5	4,271	-0.12%
2023/11/15	0.1	235.50	13.1	236.42	235.50	-13	4,240	-0.31%
2023/11/14	1	229.51	2	231.50	230.50	-1	4,201	-0.02%
2023/11/13	11	231.91	15.1	232.04	230.50	-4.1	4,221	-0.10%
2023/11/10	11.4	223.25	14.1	224.26	228.00	-2.6	4,226	-0.06%
2023/11/09	38	228.68	15.2	228.41	227.50	22.8	4,200	0.54%
2023/11/08	19	231.92	3	233.83	231.00	16	4,201	0.38%
2023/11/07	5	232.60	2	232.50	232.50	3	4,181	0.07%
2023/11/06	2	235.00	16.3	235.98	237.00	-14.3	4,201	-0.34%
2023/11/03	47.4	233.94	12.2	233.52	232.50	35.2	4,199	0.84%
2023/11/02	2.1	244.48	6	243.50	243.00	-3.9	4,130	-0.09%
2023/11/01	0.1	240.00	3	239.50	240.00	-2.9	4,126	-0.07%
2023/10/31	2.1	236.33	5	236.50	236.00	-2.9	4,181	-0.07%
2023/10/30	1.1	232.03	0	0.00	232.00	1.1	4,263	0.02%
2023/10/27	13	232.15	13	234.00	233.50	0	4,309	0.00%
2023/10/26	11.1	230.18	0	0.00	229.00	11.1	4,322	0.26%
2023/10/25	10	240.49	11	238.18	238.00	-1	4,282	-0.02%
2023/10/24	3.1	236.48	0	0.00	238.00	3.1	4,327	0.07%
2023/10/23	2.2	238.52	0	0.00	237.00	2.2	4,353	0.05%
2023/10/20	2	238.02	1	238.00	239.50	1	4,398	0.02%
2023/10/19	7.2	247.66	5	242.50	242.50	2.2	4,421	0.05%
2023/10/18	6	250.25	0	0.00	250.50	6	4,439	0.14%
2023/10/17	1	256.00	1	256.50	255.50	0	4,458	0.00%
2023/10/16	2	250.00	2	251.75	253.00	0	4,580	0.00%
2023/10/13	0	0.00	1	257.00	257.00	-1	4,789	-0.02%
2023/10/12	0	257.00	1	259.00	256.50	-1	4,835	-0.02%
2023/10/11	2	258.50	1	258.00	260.00	1	4,923	0.02%
2023/10/06	3.4	255.65	3	253.67	251.50	0.4	5,040	0.01%
2023/10/05	3	261.83	1	263.50	260.50	2	5,050	0.04%
2023/10/04	3	257.00	2.1	261.30	264.00	0.9	5,058	0.02%
2023/10/03	1.2	262.67	1	266.50	262.00	0.2	5,070	0.00%
2023/10/02	3.1	269.29	1	270.00	267.50	2.1	5,179	0.04%
2023/09/28	2.1	266.69	5	269.00	266.50	-2.9	5,182	-0.06%
2023/09/27	1	262.00	1	264.00	265.00	0	5,166	0.00%
2023/09/26	6	264.33	3	266.00	263.00	3	5,193	0.06%
2023/09/25	12	269.42	14	268.79	269.00	-2	5,186	-0.04%
2023/09/22	5	264.90	7.3	266.76	267.00	-2.3	5,138	-0.04%
2023/09/21	18	260.94	17.1	263.19	263.50	0.9	5,088	0.02%
2023/09/20	11.2	264.57	4	264.88	260.50	7.2	5,100	0.14%
2023/09/19	3.1	273.13	12.1	273.13	271.00	-9.1	5,047	-0.18%
2023/09/18	1	271.00	2.3	275.36	272.50	-1.3	4,983	-0.03%
2023/09/15	2.2	271.17	90.4	266.01	272.00	-88.3	4,889	-1.81%
2023/09/14	18.4	258.00	7.1	258.70	259.00	11.3	4,683	0.24%
2023/09/13	4	260.49	5	258.20	257.50	-1	4,665	-0.02%
2023/09/12	2.1	259.49	6.3	257.59	260.50	-4.2	4,689	-0.09%
2023/09/11	1	248.51	6.5	250.85	251.00	-5.5	4,724	-0.12%
2023/09/08	4	249.25	16	247.66	249.00	-12	4,791	-0.25%
2023/09/07	10.1	250.50	11	249.86	250.00	-0.9	4,860	-0.02%
2023/09/06	1	248.00	2	248.75	249.00	-1	4,890	-0.02%
2023/09/05	0	0.00	3	248.17	248.00	-3	4,945	-0.06%
2023/09/04	6.2	242.33	7	247.64	250.00	-0.8	5,054	-0.02%
2023/09/01	11	242.82	5	243.00	243.00	6	5,138	0.12%
2023/08/31	4	242.75	2	242.28	241.50	2	5,234	0.04%
2023/08/30	1.5	242.73	2.1	242.56	243.00	-0.6	5,299	-0.01%
2023/08/29	7	242.14	12.1	243.29	244.00	-5	5,405	-0.09%
2023/08/28	13.1	235.63	21	235.95	236.50	-7.9	5,416	-0.15%
2023/08/25	4	232.00	1	233.00	231.00	3	5,489	0.05%
2023/08/24	6	238.00	11	238.00	239.50	-5	5,579	-0.09%
2023/08/23	1	227.50	2.1	228.77	230.50	-1.1	5,698	-0.02%
2023/08/22	7	229.71	2	230.75	229.50	5	5,872	0.09%
2023/08/21	2.2	229.87	0	0.00	228.00	2.2	6,151	0.04%
2023/08/18	5.7	233.74	2	232.75	231.00	3.7	6,247	0.06%
2023/08/17	2	235.00	5.1	235.35	236.50	-3.1	6,326	-0.05%
2023/08/16	0	0.00	5	239.10	236.00	-5	6,441	-0.08%
2023/08/15	2	234.76	2	236.25	236.50	0	6,553	0.00%
2023/08/14	5.7	232.18	6	232.17	232.00	-0.3	6,639	-0.01%
2023/08/11	7	239.57	1	243.50	238.50	6	6,726	0.09%
2023/08/10	7.2	241.61	6.1	240.67	238.50	1.1	6,828	0.02%
2023/08/09	19.1	247.61	17	247.03	247.00	2.1	6,830	0.03%
2023/08/08	10	246.55	11.5	246.83	245.00	-1.5	6,867	-0.02%
2023/08/07	16.1	251.91	5.1	251.37	250.50	11	6,877	0.16%
2023/08/04	4	249.89	3	252.67	252.50	1	6,923	0.01%
2023/08/02	13.2	251.58	8	254.69	251.50	5.2	7,040	0.07%
2023/08/01	8.2	250.08	3	254.00	249.50	5.2	7,091	0.07%
2023/07/31	7.2	250.00	1	249.00	248.00	6.2	7,135	0.09%
2023/07/28	5.2	252.17	3	253.67	254.50	2.2	7,229	0.03%
2023/07/27	14.9	251.02	7	250.21	250.00	7.9	7,271	0.11%
2023/07/26	54	259.26	2	255.00	254.50	52	7,344	0.71%
2023/07/25	5.4	259.93	0.1	261.00	258.00	5.3	7,480	0.07%
2023/07/24	4.1	262.44	7	263.93	261.50	-2.9	7,518	-0.04%
2023/07/21	14.8	259.30	7.1	258.58	258.00	7.7	7,599	0.10%
2023/07/20	2.2	270.35	3	270.50	267.00	-0.8	7,689	-0.01%
2023/07/19	10	271.55	10.2	269.31	266.50	-0.1	7,723	0.00%
2023/07/18	6.3	273.06	75.5	274.65	275.50	-69.2	7,678	-0.90%
2023/07/17	32.1	266.28	2.5	263.57	262.50	29.6	7,491	0.40%
2023/07/14	6.4	268.19	12.7	269.15	266.00	-6.3	7,540	-0.08%
2023/07/13	51.9	266.35	25.3	267.14	264.50	26.6	7,468	0.36%
2023/07/12	5.6	251.68	1	254.00	254.50	4.6	7,352	0.06%
2023/07/11	10	246.15	1	245.00	247.00	9	7,336	0.12%
2023/07/10	3.1	245.54	1.1	246.45	243.50	2	7,441	0.03%
2023/07/07	11.6	248.73	10	246.65	246.50	1.6	7,447	0.02%
2023/07/06	6.7	256.95	0	0.00	255.50	6.7	7,352	0.09%
2023/07/05	12.3	262.54	2	263.75	261.50	10.3	7,356	0.14%
2023/07/04	4.8	262.84	5	262.90	262.00	-0.2	7,334	0.00%
2023/07/03	3	267.33	3	269.50	270.00	0	7,384	0.00%
2023/06/30	3	262.50	0	0.00	264.00	3	7,531	0.04%
2023/06/29	1.2	262.75	2.1	263.02	262.50	-0.9	7,637	-0.01%
2023/06/28	20.8	267.16	20	262.48	262.00	0.8	7,679	0.01%
2023/06/27	7	269.79	1	268.51	268.50	6	7,779	0.08%
2023/06/26	0.6	276.71	1	276.50	275.00	-0.4	7,818	-0.01%
2023/06/21	3.1	280.66	1	279.00	278.00	2.1	8,025	0.03%
2023/06/20	0	0.00	2	281.50	281.50	-2	8,127	-0.02%
2023/06/19	3.4	278.01	1	277.50	278.00	2.4	8,249	0.03%
2023/06/16	4.5	279.62	5.1	279.49	279.50	-0.6	8,322	-0.01%
2023/06/15	25.4	282.80	10	282.65	281.00	15.4	8,296	0.19%
2023/06/14	7.1	293.29	21	294.02	293.50	-14	8,249	-0.17%
2023/06/13	4	290.63	1	291.00	293.00	3	8,253	0.04%
2023/06/12	3.3	284.26	3	285.00	286.00	0.3	8,243	0.00%
2023/06/09	5.7	282.16	9	282.94	284.50	-3.3	8,308	-0.04%
2023/06/08	16.7	281.70	1	281.00	282.00	15.7	8,401	0.19%
2023/06/07	8.8	291.11	2	289.75	290.00	6.8	8,463	0.08%
2023/06/06	12.4	297.84	10	296.80	296.50	2.4	8,514	0.03%
2023/06/05	16.2	305.84	3	306.67	305.00	13.2	8,504	0.15%
2023/06/02	11.1	307.07	6.1	306.01	308.00	5	8,495	0.06%
2023/06/01	13.5	299.21	10	298.45	298.50	3.5	8,464	0.04%
2023/05/31	1.3	300.70	13	299.39	303.00	-11.8	8,667	-0.14%
2023/05/30	7.6	296.18	6.2	295.43	294.00	1.4	8,725	0.02%
2023/05/29	20.5	301.69	15.1	302.78	302.50	5.3	8,686	0.06%
2023/05/26	10.3	305.18	8.3	303.53	303.00	1.9	8,597	0.02%
2023/05/25	8.3	300.06	26.5	302.85	302.50	-18.1	8,464	-0.21%
2023/05/24	6.4	287.80	7.1	291.42	292.00	-0.7	8,223	-0.01%
2023/05/23	12.4	284.70	21.3	288.22	289.00	-8.9	8,138	-0.11%
2023/05/22	24.7	283.57	11.5	282.11	281.50	13.3	8,079	0.16%
2023/05/19	8.3	289.26	14.5	291.78	293.00	-6.2	7,965	-0.08%
2023/05/18	7.8	289.87	7.5	285.91	285.50	0.3	7,929	0.00%
2023/05/17	14.5	287.69	13	288.96	286.50	1.5	7,927	0.02%
2023/05/16	16	288.75	18.1	289.14	288.50	-2.1	7,854	-0.03%
2023/05/15	6.1	284.69	6	281.08	281.00	0.1	7,773	0.00%
2023/05/12	7.1	278.04	12.1	285.29	287.00	-5	7,789	-0.06%
2023/05/11	8.1	281.69	73.1	279.21	278.00	-65	7,758	-0.84%
2023/05/10	90.1	283.91	21	282.55	282.50	69.1	7,761	0.89%
2023/05/09	7.6	284.17	90.2	285.69	287.50	-82.6	7,767	-1.06%
2023/05/08	74.3	282.98	95.8	284.65	281.00	-21.5	7,773	-0.28%
2023/05/05	5.3	274.97	17	276.94	277.50	-11.8	7,758	-0.15%
2023/05/04	14.6	269.15	8	270.13	272.50	6.6	7,857	0.08%
2023/05/03	3.2	276.72	5	278.20	276.00	-1.8	7,900	-0.02%
2023/05/02	10	277.35	15	277.31	277.50	-5	7,915	-0.06%
2023/04/28	6	273.42	10.4	274.70	274.50	-4.4	7,942	-0.06%
2023/04/27	0.3	265.50	0.3	264.00	266.50	0	7,815	0.00%
2023/04/26	7.3	263.22	13.8	266.84	269.00	-6.5	7,812	-0.08%
2023/04/25	39.4	269.77	41	262.29	258.00	-1.6	7,838	-0.02%
2023/04/24	7	258.24	9.1	266.22	268.50	-2.1	7,743	-0.03%
2023/04/21	18	258.19	25	259.60	260.00	-7	7,734	-0.09%
2023/04/20	27.2	255.68	16	255.19	255.00	11.2	7,732	0.14%
2023/04/19	14.6	257.34	6	254.85	254.00	8.6	7,858	0.11%
2023/04/18	8	263.56	5	263.00	263.00	3	7,907	0.04%
2023/04/17	8	262.19	11	263.45	264.50	-3	8,079	-0.04%
2023/04/14	14	264.71	18	262.78	263.00	-4	8,253	-0.05%
2023/04/13	56.7	268.52	57	264.32	264.00	-0.3	8,265	0.00%
2023/04/12	37.7	271.28	36	274.50	274.50	1.7	8,201	0.02%
2023/04/11	11.2	275.96	6	274.67	274.00	5.2	8,246	0.06%
2023/04/10	68.1	272.05	73.2	274.66	275.50	-5.1	8,270	-0.06%
2023/04/07	81	275.29	5	274.70	274.00	76	8,272	0.92%
2023/04/06	8.3	274.06	1	274.50	274.50	7.3	8,283	0.09%
2023/03/31	35.1	283.64	31.6	282.72	283.00	3.6	8,310	0.04%
2023/03/30	6.5	280.27	8.2	280.32	281.00	-1.7	8,315	-0.02%
2023/03/29	9.3	274.64	10.1	273.37	272.00	-0.8	8,478	-0.01%
2023/03/28	16.1	277.71	12.4	275.98	273.50	3.7	8,836	0.04%
2023/03/27	11.2	285.20	12.1	285.96	285.50	-0.8	8,862	-0.01%
2023/03/24	18	283.92	29.3	286.67	286.50	-11.3	9,014	-0.12%
2023/03/23	20.2	275.46	28.6	278.23	280.50	-8.4	8,871	-0.09%
2023/03/22	16.9	275.04	32.2	277.04	275.50	-15.3	8,921	-0.17%
2023/03/21	7.1	265.08	14.2	268.81	269.00	-7.1	8,944	-0.08%
2023/03/20	6	262.25	7	262.93	262.50	-1	8,933	-0.01%
2023/03/17	7	261.79	7.2	261.36	261.00	-0.2	9,094	0.00%
2023/03/16	2	260.22	4	260.88	259.00	-2	9,229	-0.02%
2023/03/15	44.3	262.99	29.3	261.10	259.50	15	9,580	0.16%
2023/03/14	8.2	260.85	5	261.00	260.00	3.2	9,712	0.03%
2023/03/13	6.3	261.13	26.1	260.42	266.00	-19.8	9,889	-0.20%
2023/03/10	98.5	266.39	78	260.69	260.00	20.5	9,931	0.21%
2023/03/09	11.2	266.10	20.3	267.02	266.50	-9.1	10,174	-0.09%
2023/03/08	14	260.71	32	261.43	263.00	-18	10,063	-0.18%
2023/03/07	9	258.44	9	258.28	258.50	0	10,084	0.00%
2023/03/06	13.1	262.03	22.2	261.29	261.00	-9.1	10,128	-0.09%
2023/03/03	18.5	259.86	25.2	259.94	259.00	-6.7	10,261	-0.07%
2023/03/02	15.1	250.01	36.4	247.15	250.50	-21.3	10,165	-0.21%
2023/03/01	11	233.86	7	240.43	240.50	4	10,116	0.04%
2023/02/24	13.1	236.72	3.1	237.37	235.00	10	10,158	0.10%
2023/02/23	0.1	240.00	1	242.50	243.00	-0.9	10,183	-0.01%
2023/02/22	15.7	241.01	6	240.29	240.00	9.7	10,408	0.09%
2023/02/21	1	246.00	2.1	247.17	247.00	-1.1	10,602	-0.01%
2023/02/20	11.5	245.89	8	244.00	244.00	3.5	10,845	0.03%
2023/02/17	5.2	244.73	6	245.83	245.50	-0.8	11,153	-0.01%
2023/02/16	7.8	245.16	6.1	246.77	247.50	1.7	11,793	0.01%
2023/02/15	15.2	236.93	12	242.75	244.00	3.2	11,900	0.03%
2023/02/14	12	236.96	15.1	238.31	238.50	-3.1	11,952	-0.03%
2023/02/13	13.1	235.50	8	233.31	233.00	5.1	12,322	0.04%
2023/02/10	19.5	239.17	10	237.05	237.00	9.5	12,572	0.08%
2023/02/09	3	242.67	2	243.50	243.00	1	12,694	0.01%
2023/02/08	12	244.71	16.1	244.22	244.00	-4.1	12,976	-0.03%
2023/02/07	16	241.19	12	244.33	244.00	4	13,058	0.03%
2023/02/06	13.3	241.34	2.3	241.18	239.00	11	13,207	0.08%
2023/02/03	17	258.49	8.3	258.51	255.00	8.7	13,161	0.07%
2023/02/02	13.1	259.52	17.7	262.76	264.50	-4.6	13,207	-0.03%
2023/02/01	18.3	253.31	34.1	252.70	255.50	-15.8	13,225	-0.12%
2023/01/31	17.3	243.33	5.1	243.08	243.00	12.2	13,197	0.09%
2023/01/30	10.4	242.38	13.2	244.62	246.00	-2.8	13,404	-0.02%
2023/01/17	1.6	233.90	0	0.00	234.50	1.6	13,495	0.01%
2023/01/16	18	233.31	17.1	232.97	233.00	1	13,839	0.01%
2023/01/13	15.1	235.14	17.2	233.31	230.00	-2.1	14,000	-0.01%
2023/01/12	21.1	235.29	20.5	232.20	232.00	0.6	14,152	0.00%
2023/01/11	14.2	235.50	12	234.25	234.00	2.2	14,447	0.02%
2023/01/10	5	232.70	5	234.40	236.50	0	14,660	0.00%
2023/01/09	9	232.44	13.3	234.89	236.00	-4.3	14,843	-0.03%
2023/01/06	12.6	222.69	15.9	226.79	227.50	-3.3	14,819	-0.02%
2023/01/05	15.3	222.89	11	219.64	219.50	4.2	14,815	0.03%
2023/01/04	21.8	226.17	10.1	223.16	223.00	11.7	14,728	0.08%
2023/01/03	1.2	227.33	2.1	231.46	233.00	-0.9	14,662	-0.01%
2022/12/30	4.1	229.68	0	0.00	227.00	4.1	14,732	0.03%
2022/12/29	7	230.07	6.3	231.60	231.00	0.8	14,768	0.01%
2022/12/28	7	235.50	7.1	232.32	231.50	-0.1	14,913	0.00%
2022/12/27	12	240.42	10	239.15	238.00	2	15,074	0.01%
2022/12/26	1	238.01	3	238.00	237.00	-2	15,149	-0.01%
2022/12/23	12	239.96	12	241.50	242.00	0	15,276	0.00%
2022/12/22	12	238.54	47	239.01	243.00	-35	15,283	-0.23%
2022/12/21	24.6	238.72	16.1	236.74	237.00	8.5	15,279	0.06%
2022/12/20	26.7	244.82	38.1	240.03	241.50	-11.3	15,189	-0.07%
2022/12/19	13.1	259.45	10	257.15	257.00	3.1	14,930	0.02%
2022/12/16	19.3	262.19	4	264.63	260.00	15.3	14,855	0.10%
2022/12/15	28	272.43	12.5	273.82	274.00	15.5	14,757	0.11%
2022/12/14	13.1	270.97	12.2	273.55	274.00	0.9	14,743	0.01%
2022/12/13	35	280.76	33.5	272.91	270.00	1.5	14,790	0.01%
2022/12/12	18	279.47	16.2	280.43	281.00	1.8	14,675	0.01%
2022/12/09	33.2	289.47	26	288.19	281.50	7.2	14,751	0.05%
2022/12/08	21.1	283.11	29.1	281.31	287.00	-8	14,641	-0.05%
2022/12/07	61.7	287.54	39.3	282.64	278.50	22.4	14,622	0.15%
2022/12/06	25.1	306.97	13.2	307.06	304.50	11.9	14,293	0.08%
2022/12/05	31.2	308.54	48.4	308.86	310.50	-17.2	14,155	-0.12%
2022/12/02	46.1	291.28	36.2	291.34	295.50	9.9	13,957	0.07%
2022/12/01	31.6	287.03	60.4	286.28	286.50	-28.8	13,977	-0.21%
2022/11/30	13	268.31	14	269.39	269.50	-1	13,656	-0.01%
2022/11/29	19.8	267.62	15.1	267.67	267.00	4.7	13,768	0.03%
2022/11/28	27.6	271.05	29.3	272.40	273.00	-1.7	13,889	-0.01%
2022/11/25	34.7	274.44	54.5	272.63	271.00	-19.8	14,066	-0.14%
2022/11/24	31	262.55	39.3	267.27	270.00	-8.3	13,891	-0.06%
2022/11/23	20.6	262.02	21	260.57	259.00	-0.4	13,814	0.00%
2022/11/22	31.2	261.78	27	261.85	262.00	4.2	13,857	0.03%
2022/11/21	29.2	260.99	26	261.15	261.00	3.2	13,867	0.02%
2022/11/18	22.1	262.93	57.1	262.12	258.00	-35	13,855	-0.25%
2022/11/17	26.3	269.24	29.1	269.33	267.50	-2.8	13,777	-0.02%
2022/11/16	53.3	270.59	29.1	269.21	272.50	24.3	13,810	0.18%
2022/11/15	72.1	266.83	33.5	267.38	270.50	38.6	13,909	0.28%
2022/11/14	63.4	262.42	57.1	267.13	263.00	6.2	13,834	0.05%
2022/11/11	0	0.00	18.3	256.50	256.50	-18.3	13,368	-0.14%
2022/11/10	14	233.04	17	232.73	233.50	-3	13,309	-0.02%
2022/11/09	39.2	230.92	29.1	232.27	234.50	10.1	13,340	0.08%
2022/11/08	14.3	221.26	26	220.73	219.00	-11.7	13,260	-0.09%
2022/11/07	10.3	216.34	9	216.44	214.50	1.3	13,156	0.01%
2022/11/04	11.1	213.13	8.2	216.15	217.00	2.9	13,147	0.02%
2022/11/03	11.4	215.27	9	216.22	217.00	2.4	12,958	0.02%
2022/11/02	13	212.70	33	214.36	217.50	-20	12,985	-0.15%
2022/11/01	24	208.98	17.1	208.69	208.50	6.9	12,849	0.05%
2022/10/31	14.1	212.95	12	212.00	211.50	2.1	12,874	0.02%
2022/10/28	10	209.45	13.3	209.32	208.50	-3.3	12,879	-0.03%
2022/10/27	10	203.75	23.1	204.29	207.00	-13.1	12,750	-0.10%
2022/10/26	37.1	201.89	27	199.94	199.50	10	12,741	0.08%
2022/10/25	20.2	208.56	19.3	207.64	207.00	1	12,665	0.01%
2022/10/24	35	206.61	52.1	208.43	207.50	-17.1	12,654	-0.13%
2022/10/21	33.5	200.97	30	199.67	195.00	3.5	12,710	0.03%
2022/10/20	25.6	198.91	17	199.91	199.50	8.6	12,735	0.07%
2022/10/19	24.1	206.46	30.2	206.76	205.00	-6	12,665	-0.05%
2022/10/18	24.3	198.09	25.2	200.17	201.00	-0.9	12,497	-0.01%
2022/10/17	8	191.19	9.1	192.19	195.00	-1.1	12,474	-0.01%
2022/10/14	9	191.33	19.1	193.27	195.50	-10.1	12,509	-0.08%
2022/10/13	13	180.19	3	181.33	178.00	10	12,619	0.08%
2022/10/12	16	190.66	17	189.29	189.00	-1	12,571	-0.01%
2022/10/11	8.1	190.08	6.1	188.60	187.50	2	12,616	0.02%
2022/10/07	13	203.92	15	204.53	204.00	-2	12,604	-0.02%
2022/10/06	9.3	203.45	14.1	204.39	207.00	-4.8	12,628	-0.04%
2022/10/05	9.2	203.00	13.1	202.50	200.50	-3.9	12,668	-0.03%
2022/10/04	18.2	196.26	5	196.90	198.00	13.2	12,570	0.10%
2022/10/03	13.1	187.70	9	187.61	188.50	4.1	12,519	0.03%
2022/09/30	6	183.17	6	183.08	189.00	0	12,630	0.00%
2022/09/29	15	190.27	24	187.17	186.00	-9	12,684	-0.07%
2022/09/28	11	190.13	20.1	188.16	187.00	-9.1	12,715	-0.07%
2022/09/27	6.1	195.98	5	199.40	200.00	1.1	12,759	0.01%
2022/09/26	9.2	197.34	12	199.08	193.00	-2.8	12,737	-0.02%
2022/09/23	9.1	206.46	8	206.69	205.00	1.1	12,722	0.01%
2022/09/22	19.4	208.98	12.2	207.78	207.00	7.2	12,698	0.06%
2022/09/21	3.1	216.01	6	216.33	216.00	-2.9	12,641	-0.02%
2022/09/20	10.1	217.49	7.2	219.67	220.50	2.9	12,644	0.02%
2022/09/19	2	223.25	2	223.25	222.00	0	12,513	0.00%
2022/09/16	9.9	223.23	10.1	223.63	221.50	-0.2	12,492	0.00%
2022/09/15	4.4	230.11	3.3	231.11	228.00	1.2	12,403	0.01%
2022/09/14	33.2	228.01	12	229.67	229.50	21.2	12,408	0.17%
2022/09/13	19.5	242.04	6.1	242.51	240.00	13.4	12,285	0.11%
2022/09/12	5.1	247.43	3	248.50	246.50	2.1	12,262	0.02%
2022/09/08	9.2	244.06	8	241.75	242.00	1.2	12,336	0.01%
2022/09/07	18	241.00	19.2	242.57	242.00	-1.2	12,397	-0.01%
2022/09/06	10	252.85	12	251.54	250.50	-2	12,319	-0.02%
2022/09/05	18.3	250.82	15.1	251.50	247.50	3.3	12,305	0.03%
2022/09/02	16.1	246.03	13.2	247.06	243.00	2.9	12,206	0.02%
2022/09/01	37.5	253.98	15.1	249.22	244.50	22.5	12,032	0.19%
2022/08/31	10	265.75	10	269.50	270.50	0	11,794	0.00%
2022/08/30	8	266.25	7	267.21	267.50	1	11,767	0.01%
2022/08/29	28.3	261.86	8.2	264.96	266.50	20.1	11,715	0.17%
2022/08/26	25.3	281.18	23.1	280.61	278.00	2.2	11,605	0.02%
2022/08/25	17	274.71	18.1	275.34	276.00	-1.1	11,562	-0.01%
2022/08/24	30.2	271.41	17	271.38	270.00	13.2	11,603	0.11%
2022/08/23	38.1	279.97	21	276.88	274.00	17.1	11,453	0.15%
2022/08/22	42	297.55	12.1	297.82	288.00	29.9	11,245	0.27%
2022/08/19	20.6	285.81	44.3	291.26	295.00	-23.7	10,925	-0.22%
2022/08/18	22.1	272.25	20.4	278.09	281.50	1.6	10,763	0.02%
2022/08/17	16	278.81	6.2	278.77	278.00	9.8	10,705	0.09%
2022/08/16	30.2	280.64	20	281.18	277.00	10.2	10,591	0.10%
2022/08/15	10.1	277.07	58.1	277.33	282.00	-48	10,432	-0.46%
2022/08/12	8.1	258.34	9.1	261.08	261.50	-1	10,094	-0.01%
2022/08/11	3	255.50	5	254.70	254.00	-2	9,930	-0.02%
2022/08/10	19.2	249.07	11	248.14	245.50	8.2	9,778	0.08%
2022/08/09	10.2	248.63	15	248.87	249.00	-4.8	9,654	-0.05%
2022/08/08	11	242.68	8.1	244.16	246.50	2.9	9,525	0.03%
2022/08/05	7.2	244.44	13.2	244.66	244.00	-6	9,468	-0.06%
2022/08/04	8.1	235.57	11	235.32	234.50	-2.9	9,353	-0.03%
2022/08/03	7.1	235.08	8	234.25	234.00	-0.9	9,176	-0.01%
2022/08/02	8.2	233.53	5	236.00	238.00	3.2	9,128	0.03%
2022/08/01	8.1	238.26	12	239.25	243.50	-3.9	8,992	-0.04%
2022/07/29	21.3	241.59	19	240.71	240.50	2.2	8,840	0.03%
2022/07/28	51.2	245.58	59	247.57	238.50	-7.8	8,673	-0.09%
2022/07/27	42	260.18	34	258.78	263.50	8	8,248	0.10%
2022/07/26	33.2	259.64	26.1	256.70	254.50	7.1	7,993	0.09%
2022/07/25	26	275.19	17	275.20	272.00	9	7,811	0.11%
2022/07/22	17.1	281.76	13	281.01	278.50	4	7,679	0.05%
2022/07/21	22.1	277.01	27	277.52	282.00	-4.9	7,498	-0.07%
2022/07/20	18	265.86	28.1	266.57	266.50	-10.1	7,230	-0.14%
2022/07/19	16.1	254.34	18	254.47	253.00	-2	7,063	-0.03%
2022/07/18	17	257.18	14	258.89	259.00	3	7,012	0.04%
2022/07/15	7	248.00	8	252.56	253.50	-1	6,872	-0.01%
2022/07/14	15	243.73	16	242.53	247.00	-1	6,744	-0.01%
2022/07/13	53.6	250.60	20	244.68	242.00	33.6	6,583	0.51%
2022/07/12	19.1	239.74	22.4	241.14	238.50	-3.3	6,465	-0.05%
2022/07/11	25.2	252.88	18	252.33	248.50	7.2	6,373	0.11%
2022/07/08	25.2	260.42	24	263.19	262.00	1.2	6,216	0.02%
2022/07/07	12	244.13	13	249.38	251.50	-1	5,992	-0.02%
2022/07/06	21	246.03	19.3	247.05	243.00	1.8	5,833	0.03%
2022/07/05	25.1	246.20	31	245.13	247.00	-5.9	5,761	-0.10%
2022/07/04	27.1	251.05	18	248.36	244.00	9.1	5,570	0.16%
2022/07/01	9.4	256.25	6.1	253.77	244.00	3.3	5,428	0.06%
2022/06/30	11.1	264.81	7.1	263.03	260.50	4	5,294	0.08%
2022/06/29	18.1	276.59	6.1	274.40	273.50	12	5,213	0.23%
2022/06/28	14.2	297.64	11	289.68	289.50	3.2	5,134	0.06%
2022/06/27	1.1	304.99	7.1	309.46	312.50	-6	5,099	-0.12%
2022/06/24	8.2	289.75	7	284.50	284.50	1.2	5,038	0.02%
2022/06/23	8.1	291.67	10	286.85	286.50	-1.9	4,981	-0.04%
2022/06/22	7	300.41	14	298.11	294.00	-7	4,931	-0.14%
2022/06/21	6	310.00	6	307.75	314.00	0	4,846	0.00%
2022/06/20	7	310.21	4	300.75	299.00	3	4,812	0.06%
2022/06/17	7.1	317.65	5	314.10	316.00	2.1	4,736	0.04%
2022/06/16	7.2	326.76	11	320.36	316.00	-3.8	4,613	-0.08%
2022/06/15	17.1	334.65	19.1	328.35	329.50	-2	4,489	-0.04%
2022/06/14	14	342.78	12	341.63	343.00	2	4,421	0.05%
2022/06/13	14	347.57	28	345.09	345.00	-14	4,377	-0.32%
2022/06/10	19.3	363.32	10	363.20	365.00	9.3	4,379	0.21%
2022/06/09	13	370.77	8.1	372.88	372.00	5	4,350	0.11%
2022/06/08	10.2	369.04	9	367.17	365.00	1.2	4,333	0.03%
2022/06/07	14.2	366.85	14	367.29	367.50	0.2	4,335	0.01%
2022/06/06	8	375.69	5.1	377.78	373.00	2.9	4,331	0.07%
2022/06/02	16.5	369.68	10	369.10	372.00	6.5	4,373	0.15%
2022/06/01	20.4	376.21	16	376.42	371.00	4.4	4,385	0.10%
2022/05/31	10.1	392.89	6	393.25	394.50	4.1	4,295	0.09%
2022/05/30	7	391.07	13.4	390.13	395.00	-6.4	4,324	-0.15%
2022/05/27	8	375.13	5.1	376.18	376.50	2.9	4,282	0.07%
2022/05/26	21	373.75	19	372.61	368.00	2	4,372	0.05%
2022/05/25	16.4	375.77	10	376.80	381.00	6.4	4,314	0.15%
2022/05/24	13.2	389.21	6	386.50	380.00	7.2	4,219	0.17%
2022/05/23	7.2	400.75	4	399.50	397.50	3.2	4,195	0.08%
2022/05/20	6.4	403.50	6	405.67	401.50	0.4	4,207	0.01%
2022/05/19	13.1	402.99	3	403.50	407.50	10.1	4,241	0.24%
2022/05/18	5.1	414.30	9	413.61	414.00	-3.9	4,263	-0.09%
2022/05/17	4	404.50	2	407.75	407.50	2	4,259	0.05%
2022/05/16	7.2	409.61	11	406.95	401.00	-3.8	4,301	-0.09%
2022/05/13	4	391.50	3	395.83	398.00	1	4,277	0.02%
2022/05/12	2.1	388.71	1	382.50	381.00	1.1	4,265	0.03%
2022/05/11	5.1	396.55	2	391.00	391.00	3.1	4,229	0.07%
2022/05/10	5	396.40	3	398.50	404.00	2	4,228	0.05%
2022/05/09	3	399.17	2	397.00	395.00	1	4,273	0.02%
2022/05/06	9	398.56	3	398.67	401.50	6	4,351	0.14%
2022/05/05	5	420.98	11	418.32	418.00	-6	4,332	-0.14%
2022/05/04	5	400.91	5	401.60	398.50	0	4,312	0.00%
2022/05/03	3	399.17	3	399.50	399.50	0	4,350	0.00%
2022/04/29	3.2	400.24	3	403.83	404.00	0.2	4,417	0.00%
2022/04/28	3	399.50	7.7	396.71	395.00	-4.7	4,424	-0.11%
2022/04/27	4	394.50	7	397.37	409.00	-3	4,415	-0.07%
2022/04/26	7	407.36	6	406.67	406.00	1	4,382	0.02%
2022/04/25	3.1	409.73	6	406.83	406.50	-2.9	4,401	-0.07%
2022/04/22	7.3	443.01	4	442.88	434.50	3.3	4,379	0.08%
2022/04/21	17	463.35	6	461.50	462.50	11	4,380	0.25%
2022/04/20	5	455.60	6	458.75	458.50	-1	4,406	-0.02%
2022/04/19	2.1	452.49	0	0.00	449.00	2.1	4,421	0.05%
2022/04/18	2	436.01	1	440.00	440.50	1	4,468	0.02%
2022/04/15	3.2	446.51	4	444.88	441.00	-0.8	4,550	-0.02%
2022/04/14	1.1	465.32	1	467.00	467.00	0.1	4,539	0.00%
2022/04/13	8	461.50	2.1	464.45	466.00	5.9	4,553	0.13%
2022/04/12	2	455.02	1	456.50	454.00	1	4,575	0.02%
2022/04/11	10.3	468.44	12.1	476.58	455.00	-1.9	4,551	-0.04%
2022/04/08	8.1	505.22	4	499.75	498.00	4.1	4,520	0.09%
2022/04/07	5	513.80	6	519.17	509.00	-1	4,488	-0.02%
2022/04/06	2.1	509.06	1	516.00	516.00	1.1	4,446	0.02%
2022/04/01	4	515.57	4	523.00	526.00	0	4,428	0.00%
2022/03/31	3	525.00	2	532.00	524.00	1	4,442	0.02%
2022/03/30	8	536.75	14.2	538.30	537.00	-6.2	4,433	-0.14%
2022/03/29	3	516.67	3	519.67	522.00	0	4,437	0.00%
2022/03/28	3	510.67	2.5	511.28	511.00	0.5	4,429	0.01%
2022/03/25	9	517.22	2.4	512.92	518.00	6.6	4,437	0.15%
2022/03/24	3	509.33	2	512.00	508.00	1	4,422	0.02%
2022/03/23	4	513.24	8	513.13	514.00	-4	4,439	-0.09%
2022/03/22	4.4	490.85	6.1	493.95	490.00	-1.7	4,435	-0.04%
2022/03/21	14	487.61	11	486.64	488.50	3	4,483	0.07%
2022/03/18	10	478.95	7	481.00	480.50	3	4,509	0.07%
2022/03/17	14	485.18	14.1	489.25	489.50	-0.1	4,508	0.00%
2022/03/16	16.2	460.59	17	460.85	460.00	-0.8	4,481	-0.02%
2022/03/15	6.2	466.01	4	463.50	458.50	2.2	4,464	0.05%
2022/03/14	6.1	486.85	6	487.08	485.00	0.1	4,419	0.00%
2022/03/11	6	492.33	5	490.90	489.00	1	4,433	0.02%
2022/03/10	3.1	500.55	3	501.33	498.50	0.1	4,467	0.00%
2022/03/09	5.1	483.76	4	487.25	486.50	1.1	4,471	0.02%
2022/03/08	5.2	493.45	2	481.00	475.50	3.2	4,524	0.07%
2022/03/07	7.7	510.36	2	499.25	494.50	5.7	4,516	0.13%
2022/03/04	3	541.00	4	542.00	547.00	-1	4,550	-0.02%
2022/03/03	8.1	544.19	3	543.33	535.00	5.1	4,564	0.11%
2022/03/02	2	547.00	2	542.00	548.00	0	4,631	0.00%
2022/03/01	7.2	543.00	8.5	544.61	539.00	-1.3	4,670	-0.03%
2022/02/25	2	526.50	4	530.50	524.00	-2	4,634	-0.04%
2022/02/24	11	520.18	11	523.55	512.00	0	4,608	0.00%
2022/02/23	4	526.25	5	527.20	529.00	-1	4,578	-0.02%
2022/02/22	6	517.64	7	520.29	521.00	-1	4,598	-0.02%
2022/02/21	9	534.78	10	537.40	533.00	-1	4,628	-0.02%
2022/02/18	5	533.00	8	534.38	536.00	-3	4,626	-0.06%
2022/02/17	6	525.00	4	526.00	525.00	2	4,648	0.04%
2022/02/16	17	522.82	27.1	526.69	528.00	-10.1	4,739	-0.21%
2022/02/15	6.1	506.86	3	505.67	502.00	3.1	4,807	0.06%
2022/02/14	3.5	498.69	3	496.33	496.00	0.5	4,926	0.01%
2022/02/11	2	514.00	1	515.00	514.00	1	5,001	0.02%
2022/02/10	8.1	521.22	9	517.44	516.00	-0.9	5,059	-0.02%
2022/02/09	9	513.44	16	521.88	526.00	-7	5,105	-0.14%
2022/02/08	2.1	509.78	5	501.00	506.00	-3	5,149	-0.06%
2022/02/07	0	0.00	0	480.00	478.00	0	5,192	0.00%
2022/01/26	6.1	478.86	7	474.21	472.00	-0.9	5,269	-0.02%
2022/01/25	10.1	483.35	5	479.60	477.00	5.1	5,410	0.09%
2022/01/24	7.1	490.22	6	488.48	496.00	1.1	5,518	0.02%
2022/01/21	13	502.76	2	502.12	490.50	11	5,596	0.20%
2022/01/20	6	515.33	3	519.67	526.00	3	5,627	0.05%
2022/01/19	8.2	524.93	1.1	519.76	519.00	7	5,821	0.12%
2022/01/18	7.1	541.73	14	545.43	545.00	-6.9	5,860	-0.12%
2022/01/17	14.1	529.57	10	527.90	528.00	4.1	5,876	0.07%
2022/01/14	1	505.00	0	0.00	514.00	1	5,944	0.02%
2022/01/13	8.2	514.79	8	512.88	520.00	0.2	6,018	0.00%
2022/01/12	6	512.34	6	507.33	505.00	0	6,150	0.00%
2022/01/11	11	512.91	10	513.10	509.00	1	6,285	0.02%
2022/01/10	12.1	526.39	5	519.20	517.00	7.1	6,323	0.11%
2022/01/07	7	557.72	2	564.00	558.00	5	6,329	0.08%
2022/01/06	3	577.34	2	577.00	573.00	1	6,406	0.02%
2022/01/05	4.1	586.26	3	591.00	589.00	1.1	6,501	0.02%
2022/01/04	4.1	586.51	3	588.67	585.00	1.1	6,518	0.02%
2022/01/03	2	583.50	6	584.01	583.00	-4	6,579	-0.06%
2021/12/30	3.1	570.35	3	575.33	572.00	0.1	6,628	0.00%
2021/12/29	4	568.26	1	569.00	569.00	3	6,716	0.04%
2021/12/28	4	570.00	2	571.00	572.00	2	6,892	0.03%
2021/12/27	1	577.92	6	577.83	576.00	-5	6,985	-0.07%
2021/12/24	7	568.14	1	567.00	567.00	6	7,055	0.09%
2021/12/23	7	578.00	7	577.86	573.00	0	7,209	0.00%
2021/12/22	2	570.50	1	571.00	571.00	1	7,317	0.01%
2021/12/21	2	565.50	5	575.00	577.00	-3	7,389	-0.04%
2021/12/20	1	570.01	1	565.00	565.00	0	7,459	0.00%
2021/12/17	10	569.40	9	567.33	565.00	1	7,547	0.01%
2021/12/16	9	579.67	9	576.33	572.00	0	7,602	0.00%
2021/12/15	8	562.00	7	565.14	575.00	1	7,603	0.01%
2021/12/14	7	559.29	7	558.57	556.00	0	7,611	0.00%
2021/12/13	1	572.02	1	574.00	574.00	0	7,668	0.00%
2021/12/10	7	573.71	6	574.17	572.00	1	7,717	0.01%
2021/12/09	5	587.20	2	586.00	586.00	3	7,738	0.04%
2021/12/08	2.1	592.51	3	591.00	585.00	-1	7,744	-0.01%
2021/12/07	3	587.67	8	585.63	586.00	-5	7,757	-0.06%
2021/12/06	7	589.00	5.2	586.84	581.00	1.8	7,771	0.02%
2021/12/03	5	597.40	3	601.33	601.00	2	7,856	0.03%
2021/12/02	8.1	610.80	6	599.50	590.00	2.1	7,958	0.03%
2021/12/01	7	614.43	7	612.57	608.00	0	8,101	0.00%
2021/11/30	6	612.85	7	617.57	626.00	-1	8,105	-0.01%
2021/11/29	8	583.25	6	583.83	584.00	2	8,059	0.02%
2021/11/26	12.1	584.61	16.1	586.99	585.00	-3.9	8,084	-0.05%
2021/11/25	4	574.26	6.2	576.57	579.00	-2.2	8,020	-0.03%
2021/11/24	9.2	570.24	8	565.75	566.00	1.2	8,127	0.01%
2021/11/23	1.1	553.19	3	555.33	558.00	-2	8,264	-0.02%
2021/11/22	0	0.00	1	561.00	561.00	-1	8,299	-0.01%
2021/11/19	3	550.67	2	550.00	548.00	1	8,432	0.01%
2021/11/18	5	551.40	4.5	552.37	548.00	0.5	8,499	0.01%
2021/11/17	4	557.50	7.1	560.00	560.00	-3.1	8,526	-0.04%
2021/11/16	11	561.27	12	560.42	561.00	-1	8,574	-0.01%
2021/11/15	15	573.40	12	572.75	562.00	3	8,567	0.04%
2021/11/12	21	578.86	16	577.75	574.00	5	8,598	0.06%
2021/11/11	9	567.69	13	567.15	576.00	-4	8,569	-0.05%
2021/11/10	6	545.67	9.2	551.87	555.00	-3.2	8,532	-0.04%
2021/11/09	17	544.18	14	545.78	542.00	3	8,549	0.03%
2021/11/08	9	541.67	6	536.33	536.00	3	8,522	0.04%
2021/11/05	10	537.80	17	548.00	558.00	-7	8,506	-0.08%
2021/11/04	27	542.85	18	543.33	535.00	9	8,427	0.11%
2021/11/03	19.4	516.25	20	518.40	530.00	-0.7	8,376	-0.01%
2021/11/02	27	530.45	24	529.75	526.00	3	8,331	0.04%
2021/11/01	23.1	515.79	19	520.21	514.00	4.1	8,267	0.05%
2021/10/29	29	485.83	38	484.87	490.50	-9	8,313	-0.11%
2021/10/28	13	469.96	11.1	470.20	465.50	1.9	8,216	0.02%
2021/10/27	57	468.59	62	467.74	470.50	-5	8,151	-0.06%
2021/10/26	17	446.26	15	443.57	440.50	2	7,978	0.03%
2021/10/25	6.1	443.49	6	442.08	442.00	0.1	8,045	0.00%
2021/10/22	37	440.95	41	440.89	440.50	-4	8,096	-0.05%
2021/10/21	20.1	441.70	12	432.50	430.00	8.1	8,048	0.10%
2021/10/20	17.1	447.72	17.4	451.15	456.50	-0.3	8,036	0.00%
2021/10/19	11.5	447.19	27	439.61	450.50	-15.5	7,971	-0.19%
2021/10/18	30	412.77	23	414.46	412.00	7	7,845	0.09%
2021/10/15	12	408.08	21	413.12	413.50	-9	7,803	-0.12%
2021/10/14	24	399.65	23.2	396.71	392.50	0.8	7,727	0.01%
2021/10/13	24	406.62	22	397.32	393.00	2	7,675	0.03%
2021/10/12	11	426.59	10	421.40	418.50	1	7,620	0.01%
2021/10/08	19.1	434.28	14	436.46	430.00	5.1	7,639	0.07%
2021/10/07	8	433.44	24.3	431.55	431.00	-16.3	7,595	-0.21%
2021/10/06	14	419.18	9.1	410.92	407.00	4.9	7,534	0.07%
2021/10/05	23	410.33	13	411.65	425.00	10	7,507	0.13%
2021/10/04	9.1	421.50	11	411.05	401.50	-1.9	7,422	-0.03%
2021/10/01	6	429.33	4.2	426.90	423.00	1.9	7,494	0.02%
2021/09/30	17	426.12	13	433.00	435.00	4	7,545	0.05%
2021/09/29	11	441.23	3	428.50	419.00	8	7,446	0.11%
2021/09/28	6	447.92	5	453.30	463.00	1	7,375	0.01%
2021/09/27	9	469.33	4	463.50	461.00	5	7,334	0.07%
2021/09/24	13	474.27	11	476.32	473.00	2	7,293	0.03%
2021/09/23	4	461.63	7	457.07	469.50	-3	7,221	-0.04%
2021/09/22	4	447.00	3.1	443.92	443.00	1	7,174	0.01%
2021/09/17	7	455.93	8.1	451.40	460.00	-1.1	7,178	-0.01%
2021/09/16	13.1	456.59	13	456.46	449.00	0.1	7,207	0.00%
2021/09/15	2	437.50	2	444.00	448.50	0	7,272	0.00%
2021/09/14	3.1	440.26	5	442.10	444.00	-1.9	7,355	-0.03%
2021/09/13	10	428.30	12	430.54	434.00	-2	7,539	-0.03%
2021/09/10	10	421.55	8	425.63	433.00	2	7,642	0.03%
2021/09/09	10	416.20	9	415.89	420.50	1	7,689	0.01%
2021/09/08	12	417.58	10	412.30	410.00	2	7,719	0.03%
2021/09/07	6	439.50	3	440.33	438.50	3	7,636	0.04%
2021/09/06	12	444.24	16	447.09	453.50	-4	7,514	-0.05%
2021/09/03	6	420.58	8	424.63	427.00	-2	7,378	-0.03%
2021/09/02	5	424.20	3.1	414.11	413.00	1.9	7,455	0.03%
2021/09/01	8	424.06	14.1	422.85	426.00	-6.1	7,564	-0.08%
2021/08/31	6.1	416.70	4	419.13	421.50	2.1	7,632	0.03%
2021/08/30	27.1	418.52	29	418.14	420.50	-2	7,856	-0.02%
2021/08/27	11	396.23	23.6	398.12	413.00	-12.6	7,882	-0.16%
2021/08/26	9.1	383.64	5	381.20	379.50	4.1	7,929	0.05%
2021/08/25	10.1	381.65	13	383.38	387.50	-2.9	7,950	-0.04%
2021/08/24	12	375.79	5.1	369.33	369.50	6.9	7,916	0.09%
2021/08/23	6.1	380.05	17	381.41	387.00	-10.9	8,053	-0.13%
2021/08/20	6.2	367.14	4	364.38	365.00	2.2	8,070	0.03%
2021/08/19	1.1	364.69	3	365.81	360.00	-1.9	8,102	-0.02%
2021/08/18	9	355.50	11	362.09	373.50	-2	8,165	-0.02%
2021/08/17	18.1	368.74	11.5	357.43	352.00	6.6	8,221	0.08%
2021/08/16	10	378.15	14.1	372.89	375.50	-4	8,285	-0.05%
2021/08/13	23	386.65	9.2	384.04	380.00	13.8	8,408	0.16%
2021/08/12	6	398.00	8	397.25	400.50	-2	8,396	-0.02%
2021/08/11	8.1	390.65	4	388.38	385.00	4.1	8,478	0.05%
2021/08/10	8	402.13	6.1	402.77	401.00	2	8,727	0.02%
2021/08/09	5.2	413.77	3	404.83	402.50	2.2	9,021	0.02%
2021/08/06	8	406.56	9	410.17	416.00	-1	9,206	-0.01%
2021/08/05	2	402.00	12.1	409.69	414.50	-10.1	9,399	-0.11%
2021/08/04	8.2	405.71	4	404.50	396.00	4.2	9,662	0.04%
2021/08/03	3	394.53	8	402.31	405.50	-5	9,629	-0.05%
2021/08/02	7.1	393.13	3	395.83	389.50	4.1	9,681	0.04%
2021/07/30	7.1	398.29	3	402.66	397.00	4.1	9,818	0.04%
2021/07/29	15.2	410.14	36.6	408.01	416.00	-21.4	9,932	-0.22%
2021/07/28	15.8	378.03	20	380.85	383.50	-4.3	9,954	-0.04%
2021/07/27	19.2	375.26	18.1	376.51	375.50	1.1	10,059	0.01%
2021/07/26	35.3	386.69	14	388.50	385.50	21.2	10,058	0.21%
2021/07/23	12.3	405.84	1	398.50	391.50	11.3	10,051	0.11%
2021/07/22	2	424.24	2	420.75	427.50	0	10,131	0.00%
2021/07/21	9	417.44	39.2	412.18	409.00	-30.2	10,227	-0.30%
2021/07/20	3.2	422.88	3	425.63	418.50	0.2	10,396	0.00%
2021/07/19	3	429.33	1.2	434.50	420.00	1.8	10,432	0.02%
2021/07/16	4	428.00	5.2	429.39	436.00	-1.2	10,488	-0.01%
2021/07/15	5.2	426.00	4.1	427.13	419.50	1.2	10,505	0.01%
2021/07/14	11	428.77	12.3	429.86	434.00	-1.3	10,527	-0.01%
2021/07/13	4	428.57	5.1	431.22	420.00	-1	10,581	-0.01%
2021/07/12	5	424.00	5	426.00	428.00	0	10,654	0.00%
2021/07/09	16.1	421.65	16	423.59	418.00	0.1	10,783	0.00%
2021/07/08	37.3	428.65	34	427.69	419.00	3.3	10,861	0.03%
2021/07/07	25.4	427.91	24	427.29	424.50	1.4	10,779	0.01%
2021/07/06	10	406.25	11	409.05	407.50	-1	10,703	-0.01%
2021/07/05	8	404.25	18	401.16	406.00	-10	10,729	-0.09%
2021/07/02	5	387.90	7	388.71	391.50	-2	10,733	-0.02%
2021/07/01	6	382.01	10	383.10	379.00	-4	10,827	-0.04%
2021/06/30	11	385.45	7	388.00	389.50	4	10,896	0.04%
2021/06/29	1	385.50	3	389.33	389.00	-2	11,072	-0.02%
2021/06/28	9.1	388.55	4	391.00	387.50	5.1	11,215	0.05%
2021/06/25	14.1	399.27	10	403.95	393.00	4.1	11,430	0.04%
2021/06/24	11.3	403.48	33	403.45	402.50	-21.7	11,444	-0.19%
2021/06/23	9	394.61	21	394.79	394.00	-12	11,434	-0.10%
2021/06/22	24	377.93	35.2	380.01	387.00	-11.2	11,496	-0.10%
2021/06/21	14	365.11	15	364.00	358.50	-1	11,504	-0.01%
2021/06/18	27	358.37	11	361.00	359.50	16	11,641	0.14%
2021/06/17	5	349.90	9	344.89	354.50	-4	11,625	-0.03%
2021/06/16	6	343.33	12.9	347.86	340.50	-6.9	11,770	-0.06%
2021/06/15	3.2	347.09	4	349.50	347.00	-0.8	11,979	-0.01%
2021/06/11	13	349.99	16.1	349.85	345.50	-3.1	12,086	-0.03%
2021/06/10	24.1	356.77	8	351.19	348.50	16.1	12,066	0.13%
2021/06/09	27	358.70	27	357.15	361.50	0	12,014	0.00%
2021/06/08	19	354.68	18.1	353.36	350.00	0.9	12,086	0.01%
2021/06/07	31	347.29	30.2	345.70	352.00	0.8	12,149	0.01%
2021/06/04	46.2	342.67	21	339.81	341.00	25.1	12,164	0.21%
2021/06/03	31	331.16	37	335.24	335.50	-6	12,286	-0.05%
2021/06/02	8	321.94	4.1	322.73	319.50	3.9	12,406	0.03%
2021/06/01	21	328.64	7	330.07	326.00	14	12,809	0.11%
2021/05/31	14	328.68	32	326.17	330.50	-18	12,903	-0.14%
2021/05/28	16.1	315.82	7.1	316.70	313.00	9	12,973	0.07%
2021/05/27	10.1	313.33	9	313.22	318.00	1.1	13,120	0.01%
2021/05/26	14	324.46	12	321.83	318.00	2	13,659	0.01%
2021/05/25	14.1	328.48	15.3	329.26	323.00	-1.2	13,888	-0.01%
2021/05/24	18	315.64	17	317.38	322.50	1	14,179	0.01%
2021/05/21	16.1	307.40	25.3	308.06	315.00	-9.2	14,241	-0.06%
2021/05/20	22.2	299.61	24	300.15	292.00	-1.8	14,242	-0.01%
2021/05/19	26.1	308.32	29	309.36	303.50	-2.9	14,320	-0.02%
2021/05/18	38.1	311.40	25.5	312.65	310.00	12.6	14,420	0.09%
2021/05/17	13.1	291.19	17.3	298.08	302.00	-4.2	14,416	-0.03%
2021/05/14	6.2	298.28	12.6	298.88	290.00	-6.4	14,577	-0.04%
2021/05/13	10	273.70	12	278.46	283.50	-2	14,722	-0.01%
2021/05/12	15.3	275.99	22.1	271.08	268.50	-6.8	14,720	-0.05%
2021/05/11	21.3	289.85	10	291.45	279.50	11.3	14,604	0.08%
2021/05/10	10.3	316.14	6	313.00	307.00	4.3	14,629	0.03%
2021/05/07	15	311.03	24.1	313.86	318.00	-9.1	14,693	-0.06%
2021/05/06	6.1	300.53	17	304.00	305.00	-10.9	14,811	-0.07%
2021/05/05	23.1	306.13	16	302.63	289.00	7.1	14,962	0.05%
2021/05/04	33	298.52	42.1	301.15	308.00	-9.1	15,155	-0.06%
2021/05/03	11.4	303.77	5.1	300.71	298.50	6.4	15,361	0.04%
2021/04/29	17	318.15	10.2	316.44	318.50	6.9	15,576	0.04%
2021/04/28	10	317.05	21	318.10	316.00	-11	15,722	-0.07%
2021/04/27	15.5	304.93	15	306.07	307.50	0.5	15,651	0.00%
2021/04/26	27.2	314.14	3	309.00	305.50	24.2	15,604	0.16%
2021/04/23	15.4	321.62	14	323.61	324.50	1.4	15,471	0.01%
2021/04/22	11	322.18	14	324.04	315.50	-3	15,551	-0.02%
2021/04/21	5	323.30	5	321.10	316.00	0	15,609	0.00%
2021/04/20	12	319.66	6	319.33	320.50	6	15,797	0.04%
2021/04/19	15.2	325.50	13	319.81	319.50	2.2	15,976	0.01%
2021/04/16	15.1	335.33	13	332.65	332.50	2.1	16,094	0.01%
2021/04/15	20.5	330.06	19.2	334.55	341.50	1.3	16,156	0.01%
2021/04/14	9	320.50	7	319.79	315.50	2	16,343	0.01%
2021/04/13	10	325.45	8	328.06	320.00	2	16,600	0.01%
2021/04/12	5.1	327.30	5.3	325.82	323.00	-0.2	17,156	0.00%
2021/04/09	7.2	335.53	7	334.93	334.50	0.2	17,408	0.00%
2021/04/08	11	335.05	7.6	333.93	332.50	3.5	17,517	0.02%
2021/04/07	15.3	344.59	9.1	348.98	340.50	6.2	17,676	0.03%
2021/04/06	11	353.36	8.1	354.69	351.00	3	17,697	0.02%
2021/04/01	6.1	352.66	6.1	358.01	351.50	0	17,728	0.00%
2021/03/31	16.1	353.71	14	351.46	354.00	2.1	17,659	0.01%
2021/03/30	6	349.42	14.1	349.02	356.00	-8.1	17,607	-0.05%
2021/03/29	8.2	339.63	4.5	336.18	332.00	3.7	17,594	0.02%
2021/03/26	8.2	331.47	10.2	330.73	335.50	-1.9	17,648	-0.01%
2021/03/25	11.2	334.98	6	325.75	318.00	5.2	17,696	0.03%
2021/03/24	10	320.80	21.3	327.39	326.00	-11.3	17,729	-0.06%
2021/03/23	30.4	319.11	38.1	320.00	305.50	-7.7	17,862	-0.04%
2021/03/22	7.1	305.20	1.2	306.17	306.50	5.9	17,897	0.03%
2021/03/19	14.2	304.31	10	302.05	307.00	4.2	18,207	0.02%
2021/03/18	11.1	309.22	27.7	308.83	312.50	-16.6	18,415	-0.09%
2021/03/17	7	297.64	11	298.14	299.00	-4	19,046	-0.02%
2021/03/16	5.1	294.64	4	294.38	293.50	1.1	19,039	0.01%
2021/03/15	6	295.83	7	294.86	296.00	-1	19,156	-0.01%
2021/03/12	25	297.02	27.2	297.38	292.00	-2.2	19,332	-0.01%
2021/03/11	11	288.19	13	290.15	293.00	-2	19,290	-0.01%
2021/03/10	13	284.88	15	282.54	283.50	-2	19,312	-0.01%
2021/03/09	18.2	277.31	18	276.01	273.50	0.2	19,378	0.00%
2021/03/08	33.2	295.12	29	293.47	279.50	4.2	19,323	0.02%
2021/03/05	27.2	288.64	28	289.27	295.00	-0.8	19,253	0.00%
2021/03/04	16.2	281.38	9.1	279.20	278.50	7.1	19,494	0.04%
2021/03/03	20.1	280.88	10	281.54	280.50	10.1	20,089	0.05%
2021/03/02	12.2	302.37	14.3	298.49	291.00	-2.1	20,206	-0.01%
2021/02/26	18.3	304.75	14.1	305.50	299.00	4.3	20,621	0.02%
2021/02/25	18.3	309.67	15	310.87	306.00	3.3	20,571	0.02%
2021/02/24	10.1	305.42	11	306.00	295.00	-1	20,482	0.00%
2021/02/23	12.1	288.24	7	287.79	286.00	5.1	20,111	0.03%
2021/02/22	23	298.72	21.2	299.75	294.50	1.8	20,077	0.01%
2021/02/19	24	292.13	24.1	290.47	290.00	-0.1	20,068	0.00%
2021/02/18	16.2	288.71	15.1	286.80	288.00	1.2	20,471	0.01%
2021/02/17	18.3	286.21	20	284.30	286.50	-1.7	20,394	-0.01%
2021/02/05	96	262.07	109.2	263.22	265.00	-13.2	20,323	-0.07%	大賣/
2021/02/04	28	247.04	39.2	248.57	254.00	-11.2	20,022	-0.06%
2021/02/03	23	247.15	19.1	247.18	243.50	3.9	19,998	0.02%
2021/02/02	9	239.28	12.3	243.73	246.00	-3.3	20,266	-0.02%
2021/02/01	29	229.03	33	230.05	233.00	-4	20,194	-0.02%
2021/01/29	19	235.18	15.2	238.36	226.00	3.8	20,282	0.02%
2021/01/28	29.7	236.30	26	238.85	236.00	3.7	20,453	0.02%
2021/01/27	28.3	242.82	40	244.66	248.00	-11.7	20,900	-0.06%
2021/01/26	44.2	241.85	45.6	243.89	238.00	-1.4	20,689	-0.01%
2021/01/25	33.5	242.05	10	232.05	233.50	23.5	20,465	0.11%
2021/01/22	8.2	237.40	13	248.21	253.50	-4.9	20,285	-0.02%
2021/01/21	14	226.00	44.5	226.12	230.50	-30.5	20,632	-0.15%
2021/01/20	4	216.75	4	218.88	216.50	0	20,912	0.00%
2021/01/19	10.3	222.74	3.6	222.72	221.00	6.7	20,942	0.03%
2021/01/18	2	221.50	15.1	221.67	223.00	-13.1	20,942	-0.06%
2021/01/15	7.6	219.47	4	221.75	219.00	3.6	21,070	0.02%
2021/01/14	9.1	220.31	11.2	220.76	224.00	-2.1	21,183	-0.01%
2021/01/13	40.3	226.11	24.5	223.57	220.00	15.8	21,377	0.07%
2021/01/12	31.5	218.40	26.2	220.59	222.00	5.3	21,255	0.03%
2021/01/11	27.2	216.96	26	219.10	221.00	1.2	21,231	0.01%
2021/01/08	9	213.61	16	213.41	216.00	-7	21,161	-0.03%
2021/01/07	57	212.50	63	212.83	212.50	-6	21,266	-0.03%
2021/01/06	44	209.01	32.1	210.03	205.50	12	21,103	0.06%
2021/01/05	51	206.44	43	208.38	209.00	8	20,767	0.04%
2021/01/04	25	191.20	40.2	196.43	200.00	-15.2	20,315	-0.07%
2020/12/31	14	181.14	29	182.46	182.00	-15	20,417	-0.07%
2020/12/30	11.1	176.77	26.7	178.22	178.00	-15.7	20,352	-0.08%
2020/12/29	5.1	173.51	12.6	175.28	175.00	-7.5	20,296	-0.04%
2020/12/28	9	170.67	16	171.41	173.50	-7	20,363	-0.03%
2020/12/25	31.1	169.11	5	171.70	168.50	26.1	20,484	0.13%
2020/12/24	11	173.14	2	173.75	171.50	9	20,704	0.04%
2020/12/23	25	174.84	43	176.92	176.50	-18	21,025	-0.09%
2020/12/22	15	172.10	2	172.50	170.00	13	21,244	0.06%
2020/12/21	12	170.54	20.7	171.11	177.00	-8.7	21,463	-0.04%
2020/12/18	13	174.19	6.1	173.77	173.00	6.9	21,402	0.03%
2020/12/17	28	177.45	27	179.06	176.50	1	21,487	0.00%
2020/12/16	25	178.50	24	179.42	176.50	1	21,308	0.00%
2020/12/15	70	179.09	53	176.14	174.50	17	21,169	0.08%
2020/12/14	37	182.36	43	183.21	186.00	-6	21,176	-0.03%
2020/12/11	88.1	184.13	89	184.95	173.50	-0.9	21,227	0.00%
2020/12/10	12	177.33	12	177.00	178.00	0	20,892	0.00%
2020/12/09	11	177.64	7	177.36	177.00	4	20,964	0.02%
2020/12/08	7	176.50	13	177.42	180.00	-6	21,114	-0.03%
2020/12/07	7	173.71	8	174.94	172.50	-1	21,181	0.00%
2020/12/04	19	171.74	19	171.13	169.50	0	21,257	0.00%
2020/12/03	27	169.69	19.3	171.22	172.00	7.7	21,423	0.04%
2020/12/02	18.1	178.64	14	178.54	177.50	4.1	21,593	0.02%
2020/12/01	15.1	177.05	8.4	175.86	175.00	6.7	21,832	0.03%
2020/11/30	66.5	178.47	68.1	178.50	181.00	-1.6	22,146	-0.01%
2020/11/27	79.1	170.72	68	170.33	171.00	11.1	22,106	0.05%
2020/11/26	30.2	158.89	41.1	158.51	165.00	-10.9	21,958	-0.05%
2020/11/25	56.1	153.35	44.1	153.18	150.00	12	21,831	0.05%
2020/11/24	33.1	147.42	71.4	149.90	152.50	-38.3	21,510	-0.18%
2020/11/23	36	141.94	30	139.92	139.00	6	21,122	0.03%
2020/11/20	16	137.13	13	137.08	138.00	3	21,154	0.01%
2020/11/19	22.1	137.52	27	136.96	136.50	-5	21,594	-0.02%
2020/11/18	40.2	141.01	33.1	140.32	140.50	7.1	22,024	0.03%
2020/11/17	33.1	141.88	51	142.11	144.00	-17.9	22,546	-0.08%
2020/11/16	5	135.80	9	135.06	134.50	-4	22,619	-0.02%
2020/11/13	13	132.42	20	132.80	133.50	-7	23,023	-0.03%
2020/11/12	6	132.08	8	131.25	133.00	-2	23,372	-0.01%
2020/11/11	40	132.30	33	132.00	130.00	7	24,230	0.03%
2020/11/10	24	129.85	41	130.10	131.00	-17	24,580	-0.07%
2020/11/09	24	127.90	14	127.71	125.50	10	24,922	0.04%
2020/11/06	18	128.44	20	129.20	126.50	-2	25,163	-0.01%
2020/11/05	9	126.72	22	127.07	127.50	-13	25,319	-0.05%
2020/11/04	46.1	123.62	67.3	125.25	125.50	-21.2	25,317	-0.08%
2020/11/03	4	117.63	10	118.05	118.00	-6	24,845	-0.02%
2020/11/02	15	114.80	10	116.05	116.50	5	25,018	0.02%
2020/10/30	17	114.65	44	114.77	115.50	-27	25,649	-0.11%
2020/10/29	125	113.01	147	109.65	114.50	-22	25,690	-0.09%	大買/大賣/
2020/10/28	101	113.61	68	114.16	111.00	33	25,271	0.13%	大買/
2020/10/27	15	118.33	18	118.42	121.00	-3	24,968	-0.01%
2020/10/26	9	119.56	15	119.77	119.00	-6	25,251	-0.02%
2020/10/23	54	120.18	14	120.43	121.00	40	25,337	0.16%
2020/10/22	45.3	121.93	23	122.78	121.50	22.3	25,415	0.09%
2020/10/21	45	129.87	38	127.89	125.50	7	25,266	0.03%
2020/10/20	8	127.00	24	128.15	130.00	-16	25,065	-0.06%
2020/10/19	40	128.19	50	128.03	126.50	-10	25,132	-0.04%
2020/10/16	21	127.83	22	127.48	124.50	-1	25,702	0.00%
2020/10/15	23	128.48	21	128.07	128.00	2	25,721	0.01%
2020/10/14	24	126.73	21	126.74	127.50	3	25,500	0.01%
2020/10/13	5	123.50	5	122.40	123.00	0	25,389	0.00%
2020/10/12	16	125.50	12	124.25	124.50	4	25,464	0.02%
2020/10/08	34	126.18	55	126.18	127.00	-21	25,504	-0.08%
2020/10/07	9	120.94	16	120.75	121.50	-7	25,230	-0.03%
2020/10/06	2	121.00	8	121.56	121.50	-6	25,325	-0.02%
2020/10/05	17	118.44	14	119.11	119.50	3	25,291	0.01%
2020/09/30	8	117.00	7	117.29	118.00	1	25,190	0.00%
2020/09/29	43	120.33	22	116.45	116.00	21	25,088	0.08%
2020/09/28	39	119.74	30	120.88	120.50	9	24,889	0.04%
2020/09/25	37	120.16	24	115.90	113.00	13	24,582	0.05%
2020/09/24	15	121.43	28	122.73	119.50	-13	24,484	-0.05%
2020/09/23	14	128.46	12	127.50	128.00	2	24,310	0.01%
2020/09/22	16	129.25	9	129.50	127.00	7	24,831	0.03%
2020/09/21	11	132.82	13	133.31	130.00	-2	24,943	-0.01%
2020/09/18	7	134.43	7	134.43	134.50	0	24,915	0.00%
2020/09/17	17	134.65	21	135.07	136.00	-4	24,892	-0.02%
2020/09/16	29	133.00	41	133.73	133.00	-12	24,713	-0.05%
2020/09/15	30.1	131.69	48	130.60	129.50	-17.9	24,499	-0.07%
2020/09/14	15	126.10	15	125.80	125.50	0	24,093	0.00%
2020/09/11	19	123.11	13	124.12	123.00	6	24,262	0.02%
2020/09/10	38	129.63	21	128.12	126.00	17	24,201	0.07%
2020/09/09	36	127.71	37.1	127.00	132.00	-1.1	24,286	0.00%
2020/09/08	31	131.19	25	130.44	128.00	6	24,190	0.02%
2020/09/07	48	132.11	40	131.01	126.50	8	24,242	0.03%
2020/09/04	57	136.72	58	136.56	136.50	-1	24,763	0.00%
2020/09/03	61	137.61	88	137.99	138.00	-27	25,002	-0.11%
2020/09/02	47	131.70	37.1	133.04	131.00	9.9	24,461	0.04%
2020/09/01	17	124.82	21.4	127.35	132.50	-4.4	23,928	-0.02%
2020/08/31	17	123.56	19	122.05	120.50	-2	23,549	-0.01%
2020/08/28	19	124.39	12	125.08	123.00	7	23,383	0.03%
2020/08/27	9	130.89	50	130.35	129.00	-41	23,254	-0.18%
2020/08/26	20.8	130.79	22	131.11	131.00	-1.2	23,598	-0.01%
2020/08/25	57	130.57	43.1	129.18	129.00	13.9	23,887	0.06%
2020/08/24	62	134.54	46	133.55	132.00	16	23,450	0.07%
2020/08/21	52	136.63	70.3	136.38	140.50	-18.3	23,067	-0.08%
2020/08/20	89.3	137.55	73	131.73	128.00	16.3	22,561	0.07%
2020/08/19	76	141.37	77	142.24	142.00	-1	22,319	0.00%
2020/08/18	57	139.99	61	139.77	138.50	-4	22,087	-0.02%
2020/08/17	115	140.32	94.1	142.50	138.50	20.9	22,089	0.09%	大買/
2020/08/14	37	135.01	45	136.58	144.00	-8	21,462	-0.04%
2020/08/13	73	135.38	54	133.98	131.00	19	21,254	0.09%
2020/08/12	22	126.48	32	126.66	129.00	-10	21,126	-0.05%
2020/08/11	31	117.71	26	118.00	117.50	5	20,834	0.02%
2020/08/10	17	118.15	36	118.39	120.00	-19	20,473	-0.09%
2020/08/07	42	115.76	28	115.86	113.50	14	20,183	0.07%
2020/08/06	37	117.36	43	117.60	118.50	-6	20,065	-0.03%
2020/08/05	73.1	116.53	46	117.13	116.00	27.1	19,961	0.14%
2020/08/04	9	108.33	19	109.32	111.50	-10	19,411	-0.05%
2020/08/03	35	103.34	43.1	101.37	101.50	-8.1	19,281	-0.04%
2020/07/31	30	101.35	32	99.96	100.00	-2	19,193	-0.01%
2020/07/30	26	98.88	37	98.86	100.00	-11	19,020	-0.06%
2020/07/29	31	96.00	4	94.70	94.60	27	18,671	0.14%
2020/07/28	45	96.33	85	96.52	96.10	-40	18,568	-0.22%
2020/07/27	38	93.63	23	93.84	94.40	15	18,413	0.08%
2020/07/24	38	93.78	50	93.61	92.30	-12	18,529	-0.06%
2020/07/23	29	97.08	24	95.64	96.00	5	18,691	0.03%
2020/07/22	82.1	95.23	90	95.58	96.50	-7.9	18,608	-0.04%
2020/07/21	4	88.18	33	88.88	89.80	-29	17,942	-0.16%
2020/07/20	15	80.07	15	80.29	81.70	0	18,263	0.00%
2020/07/17	14	80.70	6	80.78	79.80	8	18,346	0.04%
2020/07/16	10	81.41	7	81.87	81.80	3	18,413	0.02%
2020/07/15	24	81.88	39.1	81.69	80.50	-15.1	18,412	-0.08%
2020/07/14	13	81.12	0	0.00	79.00	13	18,485	0.07%
2020/07/13	6	80.02	9	81.44	82.70	-3	18,653	-0.02%
2020/07/10	14	84.65	3	83.70	82.70	11	18,846	0.06%
2020/07/09	17	87.34	12	86.83	86.10	5	19,015	0.03%
2020/07/08	29	87.96	43	88.43	88.10	-14	19,258	-0.07%
2020/07/07	18	86.18	100	85.83	85.40	-82	19,298	-0.42%
2020/07/06	99	86.55	20	87.46	86.50	79	19,317	0.41%
2020/07/03	50.5	84.99	57	83.75	84.30	-6.6	19,427	-0.03%
2020/07/02	91	79.94	93	80.70	81.90	-2	19,400	-0.01%
2020/07/01	64	81.58	61	80.38	78.40	3	19,314	0.02%
2020/06/30	56	75.92	77	77.46	79.30	-21	18,858	-0.11%
2020/06/29	14	72.38	13	72.68	72.10	1	18,765	0.01%
2020/06/24	6	71.42	12	71.55	72.10	-6	18,843	-0.03%
2020/06/23	58	71.62	60	71.59	70.50	-2	19,099	-0.01%
2020/06/22	28	72.14	35	72.26	72.50	-7	19,195	-0.04%
2020/06/19	9	69.09	7	69.14	69.60	2	19,083	0.01%
2020/06/18	38	68.96	59	69.27	69.40	-21	19,140	-0.11%
2020/06/17	25	67.40	24	67.63	67.80	1	18,947	0.01%
2020/06/16	74	67.16	99	66.51	66.50	-25	18,966	-0.13%
2020/06/15	27	64.90	8	64.96	63.30	19	18,702	0.10%
2020/06/12	17	64.46	34	64.49	65.40	-17	18,726	-0.09%
2020/06/11	148	67.50	155	67.23	65.90	-7	18,425	-0.04%	大買/大賣/
2020/06/10	23	62.62	161	63.53	65.30	-138	17,466	-0.79%	大賣/鉅額交易
2020/06/09	40	59.64	35	59.68	59.40	5	16,885	0.03%
2020/06/08	30	59.71	7	59.64	59.50	23	16,932	0.14%
2020/06/05	32	60.48	39	60.59	60.40	-7	16,913	-0.04%
2020/06/04	43	59.53	14	59.44	59.10	29	16,812	0.17%
2020/06/03	10	59.59	8	59.78	59.40	2	16,950	0.01%
2020/06/02	89	61.02	80	60.60	59.70	9	16,883	0.05%
2020/06/01	58	58.79	70	59.07	60.30	-12	16,561	-0.07%
2020/05/29	31	55.69	12	55.79	56.00	19	16,149	0.12%
2020/05/28	7	55.59	6	55.35	55.00	1	16,444	0.01%
2020/05/27	61	56.42	18	56.06	56.00	43	16,532	0.26%
2020/05/26	59	56.19	65	55.81	56.20	-6	16,481	-0.04%
2020/05/25	67	55.06	34	55.20	54.70	33	16,235	0.20%
2020/05/22	61	55.04	48	55.08	54.10	13	16,085	0.08%
2020/05/21	94	59.30	29	59.44	58.70	65	15,936	0.41%
2020/05/20	63	58.89	28	58.52	57.80	35	16,305	0.21%
2020/05/19	47	58.29	15.2	59.39	58.50	31.8	16,013	0.20%
2020/05/18	18	64.99	2.2	64.35	63.00	15.9	15,354	0.10%
2020/05/15	8	70.56	10	70.64	69.90	-2	15,233	-0.01%
2020/05/14	13	71.80	11	71.79	70.50	2	15,197	0.01%
2020/05/13	9	73.19	14	73.77	72.80	-5	15,197	-0.03%
2020/05/12	48	72.69	35	72.46	71.80	13	15,159	0.09%
2020/05/11	11.1	73.93	15	73.61	75.20	-3.9	15,088	-0.03%
2020/05/08	7	71.07	19	71.78	71.30	-12	14,939	-0.08%
2020/05/07	19	70.12	18	70.69	69.50	1	14,955	0.01%
2020/05/06	7	70.09	13	69.77	69.60	-6	14,843	-0.04%
2020/05/05	18	70.49	17	69.69	69.80	1	14,850	0.01%
2020/05/04	4	69.53	3	70.17	70.50	1	14,777	0.01%
2020/04/30	29	71.36	11	72.01	71.30	18	14,741	0.12%
2020/04/29	8	71.73	12	71.90	72.00	-4	14,677	-0.03%
2020/04/28	22	69.16	42	69.81	70.50	-20	14,493	-0.14%
2020/04/27	15	68.01	11	67.77	67.60	4	14,229	0.03%
2020/04/24	15	66.98	23	67.06	67.50	-8	14,120	-0.06%
2020/04/23	27	67.30	59	68.02	68.10	-32	14,001	-0.23%
2020/04/22	39	63.95	33	65.01	65.40	6	13,543	0.04%
2020/04/21	34	64.79	39	64.63	64.60	-5	13,417	-0.04%
2020/04/20	69	65.53	30	65.49	65.70	39	13,386	0.29%
2020/04/17	111	65.94	103	64.77	64.50	8	13,446	0.06%	大買/大賣/
2020/04/16	93.1	64.48	83	64.80	65.00	10.1	13,214	0.08%
2020/04/15	59	64.98	67	63.60	62.10	-8	12,910	-0.06%
2020/04/14	92	59.03	104	60.90	62.10	-12	12,508	-0.10%	大賣/
2020/04/13	23	56.52	39	57.07	56.50	-16	12,269	-0.13%
2020/04/10	17	52.38	18	53.02	53.70	-1	11,965	-0.01%
2020/04/09	13	52.42	14	52.93	52.00	-1	11,825	-0.01%
2020/04/08	19	53.16	21	53.53	53.40	-2	11,714	-0.02%
2020/04/07	31	55.03	21	54.10	53.40	10	11,489	0.09%
2020/04/06	17	53.70	11	54.03	54.30	6	11,222	0.05%
2020/04/01	13	54.15	21	53.61	53.80	-8	11,126	-0.07%
2020/03/31	21	54.44	75	54.42	55.00	-54	10,938	-0.49%
2020/03/30	69	51.35	34	51.60	52.40	35	10,584	0.33%
2020/03/27	44	49.69	50	50.24	50.40	-6	10,329	-0.06%
2020/03/26	59	46.21	61	45.81	47.00	-2	9,955	-0.02%
2020/03/25	22	43.34	40	42.94	43.65	-18	9,663	-0.19%
2020/03/24	33	39.90	59	40.20	39.70	-26	9,510	-0.27%
2020/03/23	48	39.02	4	38.75	38.70	44	9,309	0.47%
2020/03/20	25	44.58	23	46.45	43.00	2	9,177	0.02%
2020/03/19	29	43.29	4	45.34	42.85	25	8,913	0.28%
2020/03/18	24	47.63	35	46.71	47.60	-11	8,805	-0.12%
2020/03/17	63	44.99	68	44.15	44.70	-5	8,584	-0.06%
2020/03/16	18	45.36	22	46.80	43.70	-4	8,501	-0.05%
2020/03/13	4	44.63	2	45.70	46.70	2	8,509	0.02%
2020/03/12	35	49.92	22	50.50	49.00	13	8,368	0.16%
2020/03/11	12	55.23	38	54.84	54.20	-26	8,281	-0.31%
2020/03/10	3	54.40	12	55.77	56.00	-9	8,218	-0.11%
2020/03/09	32	55.76	10	57.46	55.00	22	8,085	0.27%
2020/03/06	8	57.04	21	57.32	57.40	-13	7,895	-0.16%
2020/03/05	47	57.12	30	57.54	56.10	17	7,883	0.22%
2020/03/04	16	55.60	20	56.14	56.20	-4	7,683	-0.05%
2020/03/03	19.1	56.56	77	56.96	55.50	-57.9	7,573	-0.76%
2020/03/02	37	54.93	51	55.43	56.00	-14	7,183	-0.19%
2020/02/27	18	54.59	25	55.01	53.00	-7	6,883	-0.10%
2020/02/26	7.1	54.72	11	55.18	55.20	-3.9	6,724	-0.06%
2020/02/25	29	55.61	12	55.54	55.30	17	6,595	0.26%
2020/02/24	93	56.62	91	55.87	56.90	2	6,535	0.03%
2020/02/21	87	54.75	93	54.19	55.80	-6	6,145	-0.10%
2020/02/20	28	50.52	45	50.29	50.80	-17	5,405	-0.31%
2020/02/19	10	48.26	7	48.23	48.55	3	5,207	0.06%
2020/02/18	13	46.91	13	47.20	47.10	0	5,179	0.00%
2020/02/17	10	47.32	3	47.77	47.00	7	5,213	0.13%
2020/02/14	14	47.68	22	47.66	47.70	-8	5,196	-0.15%
2020/02/13	34	47.52	28	47.39	47.50	6	5,273	0.11%
2020/02/12	12	46.60	27	46.57	47.00	-15	5,269	-0.28%
2020/02/11	25	44.78	36	44.43	45.05	-11	5,299	-0.21%
2020/02/10	28	42.34	12	42.17	42.90	16	5,307	0.30%
2020/02/07	3	44.78	19	45.30	44.65	-16	5,235	-0.31%
2020/02/06	17	46.02	19	44.46	46.00	-2	5,311	-0.04%
2020/02/05	4	44.85	3	44.20	43.80	1	5,383	0.02%
2020/02/04	17	44.75	12	43.93	44.50	5	5,538	0.09%
2020/02/03	11	42.74	36	40.66	42.75	-25	5,597	-0.45%
2020/01/31	24	44.54	22	44.76	43.80	2	5,751	0.03%
2020/01/30	22	45.00	14	46.16	44.85	8	6,035	0.13%
2020/01/20	16	50.13	5	50.62	49.80	11	6,094	0.18%
2020/01/17	16	50.16	11	50.28	50.20	5	6,223	0.08%
2020/01/16	8	49.91	6	49.98	49.85	2	6,636	0.03%
2020/01/15	6	49.87	12	49.96	49.90	-6	7,050	-0.09%
2020/01/14	34	50.01	79	50.18	50.20	-45	7,827	-0.57%
2020/01/13	95	49.66	45	48.92	50.00	50	7,701	0.65%
2020/01/10	26	46.75	27	46.23	46.75	-1	7,519	-0.01%
2020/01/09	13	45.40	15	45.97	45.40	-2	7,519	-0.03%
2020/01/08	30	45.30	31	45.58	45.15	-1	7,754	-0.01%
2020/01/07	3	45.75	6	45.48	45.40	-3	7,872	-0.04%
2020/01/06	26	44.87	13	45.83	44.55	13	7,947	0.16%
2020/01/03	5	46.73	4	47.68	46.65	1	7,980	0.01%
2020/01/02	7	47.69	10	47.24	47.90	-3	8,196	-0.04%
2019/12/31	5	45.58	0	0.00	45.95	5	8,441	0.06%
2019/12/30	5	45.98	6	46.10	45.90	-1	8,587	-0.01%
2019/12/27	8	47.07	13	47.35	47.05	-5	8,607	-0.06%
2019/12/26	3	47.20	0	0.00	47.20	3	8,661	0.03%
2019/12/25	2	47.73	1	47.70	47.95	1	8,780	0.01%
2019/12/24	3	47.50	1	48.10	47.50	2	8,993	0.02%
2019/12/23	16	47.78	0	0.00	47.60	16	9,246	0.17%
2019/12/20	7	49.03	7	49.11	49.00	0	9,397	0.00%
2019/12/19	6	49.15	2	48.60	48.70	4	9,519	0.04%
2019/12/18	5	49.08	9	49.33	49.20	-4	9,811	-0.04%
2019/12/17	24	49.55	21	49.64	49.60	3	9,939	0.03%
2019/12/16	15	49.10	14	48.27	49.15	1	10,171	0.01%
2019/12/13	10	47.35	10	47.63	47.85	0	10,535	0.00%
2019/12/12	10	48.54	2	49.25	48.40	8	10,989	0.07%
2019/12/11	14	48.93	15	48.88	48.95	-1	11,710	-0.01%
2019/12/10	21	48.80	20	49.12	48.50	1	11,984	0.01%
2019/12/09	26	50.40	11.1	50.68	50.20	14.9	11,918	0.13%
2019/12/06	19	50.85	26	50.77	50.70	-7	11,936	-0.06%
2019/12/05	19	50.16	24	50.51	49.90	-5	11,961	-0.04%
2019/12/04	0	0.00	1	49.45	50.40	-1	12,065	-0.01%
2019/12/03	0	0.00	10	48.96	50.20	-10	12,467	-0.08%
2019/12/02	36	48.62	24	48.80	48.60	12	12,507	0.10%
2019/11/29	3	51.50	1	51.80	51.20	2	12,596	0.02%
2019/11/28	11	52.21	2	52.00	52.20	9	12,651	0.07%
2019/11/27	3	51.47	7	51.34	51.20	-4	12,683	-0.03%
2019/11/26	2	51.10	13	51.11	51.20	-11	12,715	-0.09%
2019/11/25	4	50.55	4	51.13	50.70	0	12,732	0.00%
2019/11/22	1	51.60	1	50.90	50.90	0	12,773	0.00%
2019/11/21	26	51.22	43	51.34	51.40	-17	12,883	-0.13%
2019/11/20	11	52.99	17	53.20	52.80	-6	12,804	-0.05%
2019/11/19	17	54.40	16	54.28	54.00	1	12,980	0.01%
2019/11/18	10	53.96	18	54.19	54.50	-8	12,994	-0.06%
2019/11/15	3	53.60	4	53.95	53.40	-1	13,092	-0.01%
2019/11/14	14	53.46	5	53.40	53.00	9	13,072	0.07%
2019/11/13	11	54.25	7	54.79	54.00	4	13,100	0.03%
2019/11/12	4	53.68	12	53.84	55.00	-8	13,217	-0.06%
2019/11/11	28	53.73	21	53.80	52.70	7	13,274	0.05%
2019/11/08	14	54.09	10	54.01	53.60	4	13,208	0.03%
2019/11/07	2	53.35	5	53.90	54.90	-3	13,135	-0.02%
2019/11/06	11	54.48	13	53.92	53.80	-2	13,146	-0.02%
2019/11/05	69	54.78	70	55.03	55.20	-1	13,168	-0.01%
2019/11/04	11	54.34	38	54.38	54.70	-27	13,186	-0.20%
2019/11/01	25	54.16	7	53.91	54.20	18	13,132	0.14%
2019/10/31	9	56.03	2	55.25	55.40	7	13,108	0.05%
2019/10/30	20	56.87	13	57.73	56.10	7	13,141	0.05%
2019/10/29	26	57.01	31	55.83	56.50	-5	12,960	-0.04%
2019/10/28	4	56.83	3	57.17	56.50	1	12,829	0.01%
2019/10/25	3	56.73	4	57.03	56.60	-1	12,785	-0.01%
2019/10/24	109	56.98	105	56.73	57.70	4	12,690	0.03%	大買/大賣/
2019/10/23	230	56.28	246	56.64	55.30	-16	12,416	-0.13%	大買/大賣/
2019/10/22	80	54.50	71	55.05	55.90	9	12,379	0.07%
2019/10/21	3	51.17	15	51.16	50.90	-12	11,771	-0.10%
2019/10/18	6	51.08	11	51.19	51.30	-5	11,965	-0.04%
2019/10/17	14	51.06	6	51.47	51.20	8	12,250	0.07%
2019/10/16	11	51.76	20	53.17	50.90	-9	12,597	-0.07%
2019/10/15	29	51.95	32	51.90	51.90	-3	12,432	-0.02%
2019/10/14	24	50.78	22.5	51.15	51.00	1.5	12,356	0.01%
2019/10/09	2	49.45	2	49.15	49.00	0	12,257	0.00%
2019/10/08	41	49.90	9	49.69	49.00	32	12,218	0.26%
2019/10/07	10	52.10	30	52.31	52.00	-20	12,094	-0.17%
2019/10/04	5	50.58	4	50.28	50.40	1	11,927	0.01%
2019/10/03	204	49.37	226.5	49.08	50.40	-22.5	11,969	-0.19%	大買/大賣/
2019/10/02	5	49.26	14.5	49.84	50.20	-9.5	11,948	-0.08%
2019/10/01	25.5	49.38	21	49.34	49.35	4.5	11,880	0.04%
2019/09/27	12	50.48	3	50.02	50.60	9	11,792	0.08%
2019/09/26	19	51.09	25	50.68	50.00	-6	11,732	-0.05%
2019/09/25	35	49.69	18	49.24	49.80	17	11,662	0.15%
2019/09/24	15	50.29	4	50.40	50.20	11	11,747	0.09%
2019/09/23	40	51.03	45	51.14	50.50	-5	11,671	-0.04%
2019/09/20	4	48.93	9	48.76	49.55	-5	11,584	-0.04%
2019/09/19	9	49.99	12	49.95	49.90	-3	11,494	-0.03%
2019/09/18	5	49.06	68	49.33	49.85	-63	11,286	-0.56%
2019/09/17	52	47.86	93	48.36	48.80	-41	10,971	-0.37%
2019/09/16	47	45.86	84	46.67	47.30	-37	10,652	-0.35%
2019/09/12	14	43.02	57	43.16	43.80	-43	10,271	-0.42%
2019/09/11	7	41.58	6	41.37	41.35	1	10,460	0.01%
2019/09/10	5	41.25	59	41.49	41.55	-54	10,575	-0.51%
2019/09/09	16	41.46	3	41.63	41.05	13	10,795	0.12%
2019/09/06	46	42.27	6	42.08	42.10	40	10,828	0.37%
2019/09/05	48	42.58	68	42.90	42.80	-20	10,905	-0.18%
2019/09/04	0	0.00	15	41.94	42.00	-15	11,021	-0.14%
2019/09/03	38	41.54	27	42.29	40.75	11	11,207	0.10%
2019/09/02	23	40.88	20	41.49	41.50	3	11,119	0.03%
2019/08/30	0	0.00	6	40.68	40.30	-6	11,103	-0.05%
2019/08/29	0	0.00	31	39.76	39.85	-31	11,137	-0.28%
2019/08/28	2	39.05	2	38.85	39.00	0	11,226	0.00%
2019/08/27	17	39.37	20	39.43	38.90	-3	11,287	-0.03%
2019/08/26	121	39.26	12	39.41	39.00	109	11,364	0.96%	大買/鉅額交易
2019/08/23	6	41.47	6	41.89	41.70	0	11,441	0.00%
2019/08/22	26	42.44	64	42.60	42.10	-38	11,611	-0.33%
2019/08/21	30	41.57	27	42.12	41.65	3	11,657	0.03%
2019/08/20	2	41.50	5	41.93	41.30	-3	11,863	-0.03%
2019/08/19	0	0.00	2	41.80	41.45	-2	12,021	-0.02%
2019/08/16	9	41.43	7	41.63	41.60	2	12,307	0.02%
2019/08/15	1	41.00	41	41.33	41.85	-40	12,377	-0.32%
2019/08/14	22	41.52	39	42.20	41.10	-17	12,382	-0.14%
2019/08/13	4	39.70	6	40.12	40.20	-2	12,351	-0.02%
2019/08/12	21	40.48	10	40.20	40.55	11	12,470	0.09%
2019/08/08	3	39.62	14	39.95	39.80	-11	12,449	-0.09%
2019/08/07	20	38.79	8	38.70	38.20	12	12,443	0.10%
2019/08/06	7	38.41	9	37.33	39.75	-2	12,402	-0.02%
2019/08/05	19.5	39.06	8	38.40	38.25	11.5	12,331	0.09%
2019/08/02	27	39.25	12	39.44	40.00	15	12,357	0.12%
2019/08/01	9	41.36	5	40.97	40.85	4	12,300	0.03%
2019/07/31	1	42.20	11	41.75	42.50	-10	12,306	-0.08%
2019/07/30	30	42.23	0	0.00	42.00	30	12,355	0.24%
2019/07/29	6	43.96	5	44.42	43.80	1	12,241	0.01%
2019/07/26	5	44.12	2	44.25	44.25	3	12,174	0.02%
2019/07/25	5	44.24	7	44.28	44.40	-2	12,142	-0.02%
2019/07/24	6	43.94	19	44.24	45.00	-13	12,018	-0.11%
2019/07/23	10	41.75	18	41.86	41.75	-8	11,824	-0.07%
2019/07/22	14	41.26	15	41.23	41.70	-1	11,745	-0.01%
2019/07/19	14	41.20	32.3	40.98	41.00	-18.3	11,591	-0.16%
2019/07/18	20	40.64	14	40.31	39.80	6	11,394	0.05%
2019/07/17	2	40.15	5	39.66	39.25	-3	11,135	-0.03%
2019/07/16	15	40.02	10	40.00	39.65	5	11,312	0.04%
2019/07/15	22	38.91	23	39.17	39.50	-1	11,537	-0.01%
2019/07/12	9	39.18	6	39.33	39.60	3	11,601	0.03%
2019/07/11	13	39.10	23	39.56	39.70	-10	11,686	-0.09%
2019/07/10	18	38.36	20	38.50	38.65	-2	11,659	-0.02%
2019/07/09	24	38.07	6	38.43	37.60	18	11,532	0.16%
2019/07/08	16	40.53	4	40.53	40.40	12	11,434	0.10%
2019/07/05	7	41.67	9	41.81	41.70	-2	11,450	-0.02%
2019/07/04	27	41.78	7	41.80	41.55	20	11,545	0.17%
2019/07/03	36	42.30	8	42.31	41.65	28	11,665	0.24%
2019/07/02	6	43.61	19	43.42	43.15	-13	11,684	-0.11%
2019/07/01	7	43.09	30	43.05	43.25	-23	11,679	-0.20%
2019/06/28	9	39.61	8	39.61	39.35	1	11,664	0.01%
2019/06/27	9	39.82	5	39.94	39.55	4	11,856	0.03%
2019/06/26	3	38.75	1	38.60	38.75	2	11,962	0.02%
2019/06/25	1	39.00	3	38.85	38.50	-2	12,158	-0.02%
2019/06/24	8	38.53	2	38.78	39.10	6	12,282	0.05%
2019/06/21	40	39.23	33	38.15	38.20	7	12,487	0.06%
2019/06/20	17	38.99	6	39.01	38.70	11	12,545	0.09%
2019/06/19	7	38.51	20	38.35	39.35	-13	12,462	-0.10%
2019/06/18	4	35.78	3	35.92	36.15	1	12,064	0.01%
2019/06/17	81	37.16	36	37.67	36.95	45	12,255	0.37%
2019/06/14	10	36.92	5	36.70	36.50	5	12,161	0.04%
2019/06/13	35	37.42	15	37.39	37.35	20	12,247	0.16%
2019/06/12	34	37.68	43	37.79	37.75	-9	12,018	-0.07%
2019/06/11	34	36.22	31	37.02	37.50	3	11,473	0.03%
2019/06/10	42.3	33.45	48	33.13	34.10	-5.7	11,177	-0.05%
2019/06/06	6	31.92	1	31.85	31.55	5	11,061	0.05%
2019/06/05	9	33.23	44	33.15	32.65	-35	10,990	-0.32%
2019/06/04	24	32.63	33	32.97	32.55	-9	10,954	-0.08%
2019/06/03	5	31.74	17	31.81	32.05	-12	10,845	-0.11%
2019/05/31	6	32.34	19	32.66	32.70	-13	10,794	-0.12%
2019/05/30	18	31.92	16	32.16	32.00	2	10,711	0.02%
2019/05/29	35	30.79	27	30.69	31.55	8	10,536	0.08%
2019/05/28	41	30.62	29	30.40	30.35	12	10,470	0.11%
2019/05/27	48	30.50	28	30.44	29.80	20	10,423	0.19%
2019/05/24	70	31.95	46	32.16	31.25	24	10,197	0.24%
2019/05/23	49.5	33.17	26	33.81	32.75	23.5	9,939	0.24%
2019/05/22	26	37.02	22	36.93	36.05	4	9,712	0.04%
2019/05/21	11	37.44	5	37.83	38.00	6	9,665	0.06%
2019/05/20	103	38.58	7	38.51	38.15	96	9,561	1.00%	大買/
2019/05/17	24	43.81	14	42.43	40.60	10	9,478	0.11%
2019/05/16	2	46.15	0	0.00	45.00	2	9,380	0.02%
2019/05/15	23	45.94	27	46.59	46.80	-4	9,431	-0.04%
2019/05/14	31	43.71	17	43.61	43.50	14	9,402	0.15%
2019/05/13	2	45.10	1	44.60	45.00	1	9,449	0.01%
2019/05/10	2	46.15	2	46.15	45.30	0	9,480	0.00%
2019/05/09	11	46.58	12	46.60	46.10	-1	9,432	-0.01%
2019/05/08	14	48.54	12	48.14	48.70	2	9,379	0.02%
2019/05/07	16	46.43	12.5	47.01	47.50	3.5	9,300	0.04%
2019/05/06	17	44.52	10	44.42	43.80	7	9,223	0.08%
2019/05/03	1	46.65	4	46.90	46.90	-3	9,220	-0.03%
2019/05/02	3	46.53	2	46.00	46.50	1	9,231	0.01%
2019/04/30	1.5	46.37	1	46.25	46.50	0.5	9,301	0.01%
2019/04/29	35	45.51	35	45.14	45.40	0	9,332	0.00%
2019/04/26	16	48.90	10	49.24	48.70	6	9,300	0.06%
2019/04/25	4	51.20	7	51.11	51.60	-3	9,427	-0.03%
2019/04/24	26	50.57	10	50.30	51.00	16	9,414	0.17%
2019/04/23	10	51.42	9	52.27	50.60	1	9,360	0.01%
2019/04/22	46	53.17	46	53.57	53.80	0	9,309	0.00%
2019/04/19	17	50.85	42	51.39	52.00	-25	9,170	-0.27%
2019/04/18	0	0.00	7	49.02	48.15	-7	8,936	-0.08%
2019/04/17	0	0.00	5.3	48.69	48.55	-5.3	8,983	-0.06%
2019/04/16	6	48.65	7	48.30	48.00	-1	8,901	-0.01%
2019/04/15	5	47.30	3	47.17	47.05	2	8,857	0.02%
2019/04/12	3	46.68	21	46.26	46.35	-18	8,939	-0.20%
2019/04/11	32	47.91	0	0.00	46.90	32	8,970	0.36%
2019/04/10	3	47.58	7	47.88	47.95	-4	8,944	-0.04%
2019/04/09	10	48.05	26	47.26	46.55	-16	8,890	-0.18%
2019/04/08	6	50.20	1	50.70	51.10	5	8,932	0.06%
2019/04/03	10	48.98	16	48.90	49.20	-6	8,974	-0.07%
2019/04/02	9	47.84	12	48.78	48.30	-3	9,024	-0.03%
2019/04/01	3	45.72	2	45.98	45.00	1	8,933	0.01%
2019/03/29	2	45.95	11	46.01	46.60	-9	8,711	-0.10%
2019/03/28	54	44.36	27	45.28	45.80	27	8,632	0.31%
2019/03/27	22	43.90	16	42.65	44.00	6	8,607	0.07%
2019/03/26	27	42.32	77	41.57	41.50	-50	8,614	-0.58%
2019/03/25	15	42.47	84	42.29	43.35	-69	8,492	-0.81%
2019/03/22	28	44.03	211	44.33	44.20	-183	8,623	-2.12%	大賣/鉅額交易
2019/03/21	20	42.41	12	42.35	42.15	8	8,721	0.09%
2019/03/20	17	41.49	362	41.75	42.00	-345	8,977	-3.84%	大賣/鉅額交易
2019/03/19	12	40.13	29	39.86	39.90	-17	9,202	-0.18%
2019/03/18	4.3	38.62	27	39.07	39.30	-22.7	9,650	-0.24%
2019/03/15	1	37.40	8	37.38	37.25	-7	10,059	-0.07%
2019/03/14	3	37.10	3	36.75	36.90	0	10,311	0.00%
2019/03/12	0	0.00	3	36.25	36.30	-3	10,691	-0.03%
2019/03/11	1	36.95	0	0.00	36.70	1	11,032	0.01%
2019/03/08	9	36.50	8	36.83	36.30	1	11,377	0.01%
2019/03/07	0	0.00	3	37.80	37.80	-3	11,509	-0.03%
2019/03/06	13	38.61	0	0.00	37.80	13	11,975	0.11%
2019/03/05	20	38.55	20	38.29	38.15	0	12,156	0.00%
2019/03/04	12	38.23	8	38.13	38.70	4	12,150	0.03%
2019/02/27	17	37.79	19	38.03	37.75	-2	12,186	-0.02%
2019/02/26	37	38.50	6	37.95	38.50	31	12,076	0.26%
2019/02/25	14	36.68	14	36.99	36.80	0	11,876	0.00%
2019/02/22	9	36.07	7	36.23	36.05	2	11,864	0.02%
2019/02/21	8	36.95	14	37.01	36.85	-6	11,862	-0.05%
2019/02/20	1	38.90	3	38.07	37.90	-2	11,865	-0.02%
2019/02/19	1	37.75	1	38.20	38.30	0	11,809	0.00%
2019/02/18	7	38.90	8	37.85	37.50	-1	11,865	-0.01%
2019/02/15	5	37.75	0	0.00	37.60	5	12,073	0.04%
2019/02/14	0	0.00	1	38.20	38.15	-1	12,184	-0.01%
2019/02/13	5	38.20	3	38.55	38.10	2	12,103	0.02%
2019/02/12	13	38.84	15	38.93	39.00	-2	12,034	-0.02%
2019/02/11	2	37.00	3	36.90	37.25	-1	12,048	-0.01%
2019/01/30	14	36.49	6	36.29	35.95	8	12,073	0.07%
2019/01/29	2	36.40	12	36.56	36.70	-10	12,067	-0.08%
2019/01/28	1	36.65	1	36.75	36.20	0	12,095	0.00%
2019/01/24	13	36.42	3	36.15	36.00	10	12,023	0.08%
2019/01/22	3	35.38	11	35.62	35.20	-8	11,962	-0.07%
2019/01/21	5	36.31	0	0.00	36.25	5	11,870	0.04%
2019/01/18	12	36.58	8	36.46	36.75	4	11,812	0.03%
2019/01/17	14	35.72	5	35.91	35.55	9	11,648	0.08%
2019/01/15	5	34.00	5	33.95	34.50	0	11,490	0.00%
2019/01/14	2	34.00	7	33.70	34.30	-5	11,431	-0.04%
2019/01/11	1	33.65	0	0.00	33.25	1	11,357	0.01%
2019/01/10	4	33.93	22	34.05	34.45	-18	11,243	-0.16%
2019/01/09	27	34.07	3	33.87	33.50	24	11,212	0.21%
2019/01/08	3	34.92	4	35.05	35.20	-1	11,047	-0.01%
2019/01/07	0	0.00	1	34.80	34.70	-1	10,995	-0.01%
2019/01/04	6	33.93	1	33.85	33.50	5	10,953	0.05%
2019/01/03	27	33.74	8	34.51	34.70	19	10,943	0.17%
2019/01/02	3	34.57	21	34.61	34.10	-18	10,824	-0.17%
2018/12/28	0	0.00	1	33.75	33.80	-1	10,841	-0.01%
2018/12/27	64	33.92	27	34.14	33.65	37	10,850	0.34%
2018/12/26	74	33.13	12	33.76	32.80	62	10,677	0.58%
2018/12/25	22	35.04	21	35.54	35.15	1	10,571	0.01%
2018/12/24	4	36.76	2	36.35	37.45	2	10,361	0.02%
2018/12/22	3	35.88	4	35.59	35.75	-1	10,235	-0.01%
2018/12/21	4	35.85	3	36.10	36.30	1	10,278	0.01%
2018/12/20	18	35.62	3	34.57	34.80	15	10,098	0.15%
2018/12/19	10	35.75	12	35.52	35.10	-2	9,975	-0.02%
2018/12/18	29	36.52	19	36.16	36.30	10	9,811	0.10%
2018/12/17	57	37.08	33	36.75	37.35	24	9,706	0.25%
2018/12/14	84	36.98	73	36.91	37.20	11	9,423	0.12%
2018/12/13	19	37.89	75	37.96	37.75	-56	9,117	-0.61%
2018/12/12	76	41.01	32	39.78	39.65	44	8,849	0.50%
2018/12/11	39	38.92	105	39.50	40.00	-66	8,632	-0.76%	大賣/
2018/12/10	59	36.20	50	37.36	36.40	9	8,376	0.11%
2018/12/07	11	34.35	32	35.07	35.75	-21	8,035	-0.26%
2018/12/06	56	32.80	81	32.77	32.50	-25	7,826	-0.32%
2018/12/05	11	34.84	7	34.66	34.50	4	7,775	0.05%
2018/12/04	36	34.32	38	34.78	34.15	-2	7,604	-0.03%
2018/12/03	37	32.21	57	32.38	33.45	-20	7,323	-0.27%
2018/11/30	267	30.47	2	30.88	30.45	265	7,115	3.72%	大買/鉅額交易
2018/11/29	80	31.11	61	31.62	30.00	19	7,093	0.27%
2018/11/28	2	30.75	0	0.00	31.15	2	6,655	0.03%
2018/11/27	0	0.00	7	30.09	30.20	-7	6,545	-0.11%
2018/11/26	1	31.20	3	31.02	30.00	-2	6,477	-0.03%
2018/11/23	4	30.05	0	0.00	29.80	4	6,370	0.06%
2018/11/22	1	30.50	0	0.00	29.80	1	6,320	0.02%
2018/11/21	7	30.10	0	0.00	30.15	7	6,279	0.11%
2018/11/20	2	30.20	0	0.00	30.15	2	6,230	0.03%
2018/11/19	1	31.00	60	30.57	31.00	-59	6,184	-0.95%
2018/11/16	14	32.18	29	32.42	32.00	-15	6,094	-0.25%
2018/11/15	37	32.64	32.2	32.66	32.60	4.8	6,026	0.08%
2018/11/14	41	32.72	27	33.05	32.90	14	5,900	0.24%
2018/11/13	19	30.66	140	30.51	31.10	-121	5,631	-2.15%	大賣/鉅額交易
2018/11/12	4	29.79	1	29.70	29.55	3	5,464	0.05%
2018/11/09	3	29.15	6	28.98	29.30	-3	5,449	-0.06%
2018/11/08	20	30.15	8	29.91	29.70	12	5,481	0.22%
2018/11/07	8	28.41	195	28.53	29.60	-187	5,363	-3.49%	大賣/鉅額交易
2018/11/06	1	26.95	16	26.86	26.95	-15	5,306	-0.28%
2018/11/05	18	27.80	61	27.11	28.05	-43	5,299	-0.81%
2018/11/02	1	26.00	70	25.88	25.90	-69	5,270	-1.31%
2018/10/31	5	24.55	0	0.00	24.65	5	5,317	0.09%
2018/10/30	22	24.20	1	24.50	24.40	21	5,287	0.40%
2018/10/29	2	25.30	0	0.00	25.25	2	5,216	0.04%
2018/10/26	89	25.57	15	25.40	25.70	74	5,200	1.42%
2018/10/25	20	26.23	151	26.26	26.00	-131	5,151	-2.54%	大賣/鉅額交易
2018/10/24	22	26.38	73	26.83	26.95	-51	5,109	-1.00%
2018/10/23	11	25.95	0	0.00	26.00	11	5,012	0.22%
2018/10/22	0	0.00	21	25.23	25.50	-21	4,940	-0.43%
2018/10/19	2	24.10	1	24.65	24.50	1	4,910	0.02%
2018/10/18	13	24.70	0	0.00	24.60	13	4,852	0.27%
2018/10/17	1	24.75	0	0.00	24.35	1	4,821	0.02%
2018/10/16	5	24.35	0	0.00	24.75	5	4,770	0.10%
2018/10/15	10	24.25	0	0.00	23.90	10	4,732	0.21%
2018/10/12	17	23.99	30	23.93	24.25	-13	4,700	-0.28%
2018/10/11	12	24.10	20	23.98	23.95	-8	4,645	-0.17%
2018/10/08	6	27.19	0	0.00	26.80	6	4,491	0.13%
2018/10/05	0	0.00	26	29.32	28.80	-26	4,394	-0.59%
2018/10/04	16	29.91	0	0.00	29.70	16	4,309	0.37%
2018/10/03	31	30.85	13	31.14	30.85	18	4,247	0.42%
2018/10/02	3	30.10	0	0.00	30.00	3	4,113	0.07%
2018/10/01	20	30.05	1	30.10	30.10	19	4,069	0.47%
2018/09/28	19	29.83	0	0.00	30.05	19	4,025	0.47%
2018/09/27	21	29.47	14	29.42	29.40	7	3,937	0.18%
2018/09/26	38	29.98	80	30.00	29.90	-42	3,854	-1.09%
2018/09/25	1	30.80	0	0.00	31.50	1	3,757	0.03%
2018/09/21	52	31.82	11	31.46	31.15	41	3,712	1.10%
2018/09/20	4	32.43	136	32.01	32.00	-132	3,638	-3.63%	大賣/鉅額交易
2018/09/19	6	32.72	2	33.43	32.90	4	3,554	0.11%
2018/09/18	11	33.28	3	33.70	33.00	8	3,551	0.23%
2018/09/17	104	34.40	31	34.96	34.30	73	3,421	2.13%	大買/
2018/09/14	58	33.46	25	33.52	34.00	33	3,060	1.08%
2018/09/13	163	32.79	236	33.98	32.60	-73	2,683	-2.72%	大買/大賣/
2018/09/12	0	0.00	3	31.80	31.15	-3	2,380	-0.13%
2018/09/11	7	32.13	37	31.35	31.30	-30	2,317	-1.29%
2018/09/10	52	31.10	4	31.65	31.35	48	2,210	2.17%
2018/09/07	20	31.06	11	31.10	30.80	9	2,110	0.43%
2018/09/06	55	31.34	41	31.45	31.00	14	2,012	0.70%
2018/09/05	23	31.93	14	32.16	32.50	9	1,849	0.49%
2018/09/04	16	30.33	27	29.82	30.00	-11	1,631	-0.67%
2018/09/03	5	28.60	6	28.85	28.60	-1	1,556	-0.06%
2018/08/27	0	0.00	2	29.78	29.60	-2	1,512	-0.13%
2018/08/24	0	0.00	1	29.20	29.45	-1	1,508	-0.07%
2018/08/23	0	0.00	8	29.34	29.65	-8	1,495	-0.54%
2018/08/22	8	28.56	0	0.00	28.25	8	1,478	0.54%
2018/08/21	2	27.85	0	0.00	28.15	2	1,472	0.14%
2018/08/20	8	28.53	0	0.00	27.90	8	1,467	0.55%
2018/08/17	8	29.68	0	0.00	29.30	8	1,438	0.56%
2018/08/16	6	29.93	4	30.03	30.00	2	1,431	0.14%
2018/08/15	1	29.50	9	29.66	30.20	-8	1,407	-0.57%
2018/08/14	16	29.33	15	29.53	29.80	1	1,355	0.07%
2018/08/13	11	28.78	8	28.82	29.40	3	1,316	0.23%
2018/08/10	125	28.74	7	28.65	28.85	118	1,263	9.34%	大買/鉅額交易
2018/08/09	4	28.45	12	28.29	28.25	-8	1,210	-0.66%
2018/08/08	11	28.20	12	28.24	28.20	-1	1,163	-0.09%
2018/08/07	13	27.39	10	27.43	27.45	3	1,091	0.27%
2018/08/01	0	0.00	13	27.30	27.10	-13	1,144	-1.14%
2018/07/31	3	26.95	0	0.00	27.10	3	1,153	0.26%
2018/07/19	1	26.40	0	0.00	26.40	1	1,218	0.08%
2018/07/16	120	27.10	0	0.00	26.85	120	1,293	9.28%	大買/鉅額交易
2018/07/13	0	0.00	20	27.21	27.20	-20	1,299	-1.54%
2018/07/11	0	0.00	60	26.43	26.50	-60	1,343	-4.47%
2018/07/09	0	0.00	20	26.80	26.60	-20	1,384	-1.44%
2018/07/06	10	26.32	0	0.00	26.70	10	1,412	0.71%
2018/07/05	26	26.43	0	0.00	26.40	26	1,443	1.80%
2018/07/04	2	26.65	5	26.60	26.65	-3	1,441	-0.21%
2018/07/03	185	27.35	5	27.20	26.65	180	1,469	12.25%	大買/鉅額交易
2018/07/02	29	27.93	0	0.00	27.95	29	1,467	1.98%
2018/06/29	39	27.93	0	0.00	27.85	39	1,508	2.58%
2018/06/28	10	29.00	1	28.70	28.00	9	1,520	0.59%
2018/06/27	26	28.19	25	28.81	29.00	1	1,600	0.06%
2018/06/26	20	26.88	0	0.00	26.95	20	1,690	1.18%
2018/06/25	20	27.00	1	27.55	27.55	19	1,730	1.10%
2018/06/22	90	26.62	0	0.00	26.60	90	1,796	5.01%
2018/06/21	20	26.81	10	26.85	26.90	10	1,814	0.55%
2018/06/20	120	27.11	0	0.00	26.50	120	1,847	6.50%	大買/鉅額交易
2018/06/19	0	0.00	1	26.95	27.05	-1	1,878	-0.05%
2018/06/13	5	27.10	0	0.00	26.75	5	2,001	0.25%
2018/06/08	13	26.96	10	26.86	27.00	3	2,188	0.14%
2018/06/07	2	26.75	2	26.98	27.20	0	2,252	0.00%
2018/06/06	0	0.00	53	26.77	26.75	-53	2,464	-2.15%
2018/06/05	15	27.02	1	26.70	26.45	14	2,679	0.52%
2018/06/04	69	26.63	9	26.52	26.75	60	2,999	2.00%
2018/06/01	10	25.35	0	0.00	25.35	10	3,080	0.32%
2018/05/31	3	25.12	0	0.00	25.25	3	3,302	0.09%
2018/05/30	3	25.10	0	0.00	25.10	3	3,561	0.08%
2018/05/29	1	25.35	0	0.00	25.35	1	3,686	0.03%
2018/05/28	1	25.75	0	0.00	25.75	1	3,777	0.03%
2018/05/24	3	26.05	5	25.94	26.30	-2	3,823	-0.05%
2018/05/23	1	25.50	0	0.00	25.60	1	3,840	0.03%
2018/05/22	6	25.67	1	25.60	25.70	5	3,851	0.13%
2018/05/21	2	25.33	3	25.40	25.35	-1	3,850	-0.03%
2018/05/18	3	25.17	0	0.00	25.05	3	3,832	0.08%
2018/05/17	7	25.26	0	0.00	25.25	7	3,828	0.18%
2018/05/15	2	25.15	0	0.00	25.20	2	3,824	0.05%
2018/05/14	5	25.22	0	0.00	25.15	5	3,860	0.13%
2018/05/11	1	25.70	0	0.00	25.70	1	3,844	0.03%
2018/05/09	5	26.45	0	0.00	26.20	5	3,837	0.13%
2018/05/04	4	26.31	0	0.00	26.10	4	3,837	0.10%
2018/05/03	2	26.90	0	0.00	26.75	2	3,833	0.05%
2018/04/26	2	26.65	0	0.00	26.60	2	3,864	0.05%
2018/04/24	2	27.40	2	27.70	27.65	0	3,863	0.00%
2018/04/23	5	28.27	0	0.00	28.20	5	3,854	0.13%
2018/04/20	0	0.00	2	29.60	29.60	-2	3,848	-0.05%
2018/04/18	0	0.00	2	30.00	29.50	-2	3,958	-0.05%
2018/04/17	12	29.89	0	0.00	29.50	12	3,946	0.30%
2018/04/16	3	30.90	0	0.00	31.05	3	3,917	0.08%
2018/04/13	8	31.02	10	31.09	30.60	-2	3,914	-0.05%
2018/04/12	5	30.10	0	0.00	30.35	5	3,892	0.13%
2018/04/11	14	30.56	10	31.15	30.70	4	3,869	0.10%
2018/04/10	10	31.80	0	0.00	31.50	10	3,835	0.26%
2018/04/09	0	0.00	12	31.93	31.15	-12	3,837	-0.31%
2018/04/02	0	0.00	30	33.60	32.80	-30	3,795	-0.79%
2018/03/31	8	33.69	7	33.85	33.95	1	3,746	0.03%
2018/03/30	70	34.65	32	33.84	33.70	38	3,724	1.02%
2018/03/29	17	35.23	28	34.92	35.70	-11	3,609	-0.30%
2018/03/28	2	32.70	5	32.90	32.60	-3	3,441	-0.09%
2018/03/27	8	32.63	1	32.70	32.70	7	3,386	0.21%
2018/03/26	5	30.60	0	0.00	31.00	5	3,293	0.15%
2018/03/23	6	30.82	2	30.80	30.65	4	3,271	0.12%
2018/03/22	0	0.00	5	32.12	32.00	-5	3,247	-0.15%
2018/03/21	6	32.26	0	0.00	32.35	6	3,193	0.19%
2018/03/20	7	31.84	2	31.55	31.70	5	3,160	0.16%
2018/03/19	5	30.85	7	30.74	31.50	-2	3,129	-0.06%
2018/03/16	10	31.50	0	0.00	31.50	10	3,056	0.33%
2018/03/15	3	33.05	3	32.62	32.95	0	2,973	0.00%
2018/03/14	29	32.93	16	33.07	33.00	13	2,939	0.44%
2018/03/13	14	34.06	2	34.20	33.90	12	2,857	0.42%
2018/03/12	16	32.70	115	33.82	34.50	-99	2,799	-3.54%	大賣/
2018/03/09	56.9	34.00	25	34.15	34.40	31.9	2,570	1.24%
2018/03/08	41	32.37	58	33.12	34.30	-17	2,367	-0.72%
2018/03/07	28	32.95	12	32.00	31.90	16	2,037	0.79%
2018/03/06	19.1	32.52	51	33.24	33.20	-31.9	1,914	-1.67%
2018/03/05	37.7	31.75	57	32.45	32.65	-19.3	1,688	-1.15%
2018/03/02	20	29.95	25	30.63	29.90	-5	1,423	-0.35%
2018/03/01	22	27.46	5	29.75	30.40	17	1,289	1.32%
2018/02/27	11	27.52	12	27.61	27.70	-1	1,189	-0.08%
2018/02/26	50	27.59	1	27.80	27.80	49	1,165	4.20%
2018/02/23	0	0.00	4	27.40	27.30	-4	1,141	-0.35%
2018/02/12	0	0.00	16	25.30	25.35	-16	1,110	-1.44%
2018/02/09	1	24.70	0	0.00	25.10	1	1,123	0.09%
2018/02/08	0	0.00	1	25.45	25.65	-1	1,122	-0.09%
2018/02/07	0	0.00	2	25.50	25.55	-2	1,143	-0.17%
2018/02/06	2	26.00	3	26.10	25.40	-1	1,152	-0.09%
2018/02/02	0	0.00	15	26.98	26.80	-15	1,130	-1.33%
2018/01/30	0	0.00	4	26.79	26.45	-4	1,263	-0.32%
2018/01/29	10	26.43	9	26.41	26.40	1	1,255	0.08%
2018/01/26	11	25.95	0	0.00	26.05	11	1,262	0.87%
2018/01/25	1	25.90	2	25.90	25.90	-1	1,277	-0.08%
2018/01/24	2	26.08	0	0.00	26.00	2	1,317	0.15%
2018/01/23	1	26.10	2	26.05	26.10	-1	1,326	-0.08%
2018/01/19	0	0.00	14	26.57	26.40	-14	1,446	-0.97%
2018/01/18	14	26.81	0	0.00	26.70	14	1,615	0.87%
2018/01/17	1	26.70	9	26.98	27.05	-8	1,779	-0.45%
2018/01/16	5	27.34	4	27.20	27.20	1	1,762	0.06%
2018/01/15	5	27.80	0	0.00	27.70	5	1,735	0.29%
2018/01/12	3	27.70	14	27.75	27.65	-11	1,710	-0.64%
2018/01/08	6	26.63	0	0.00	26.40	6	1,601	0.37%
2018/01/05	6	26.60	0	0.00	26.70	6	1,594	0.38%
2018/01/04	10	26.63	0	0.00	26.60	10	1,586	0.63%
2018/01/03	12	26.81	5	26.85	26.90	7	1,579	0.44%
2018/01/02	0	0.00	1	27.25	27.25	-1	1,559	-0.06%