南電 (8046)-元大-北投券商分點個股進出

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
182.5
漲跌
▼4.5
漲幅
-2.41%
成交量
1,832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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	0.8	184.44	11	182.18	182.50	-10.2	2,859	-0.36%
2024/04/30	0.5	189.00	0	0.00	187.00	0.5	2,855	0.02%
2024/04/29	2	188.50	2	189.50	190.50	0	2,864	0.00%
2024/04/26	1.2	187.92	0	0.00	188.00	1.2	2,872	0.04%
2024/04/25	4.4	188.58	2	188.50	188.00	2.4	2,880	0.08%
2024/04/24	12.1	191.36	8	194.25	194.50	4.1	2,849	0.14%
2024/04/23	2	185.00	2	179.50	185.00	0	2,742	0.00%
2024/04/22	0	0.00	1.1	175.45	174.50	-1.1	2,657	-0.04%
2024/04/19	3.1	174.28	4	172.38	171.50	-0.9	2,634	-0.03%
2024/04/18	1	180.50	0	0.00	179.00	1	2,557	0.04%
2024/04/17	5.1	182.55	5	181.50	181.50	0.1	2,527	0.00%
2024/04/16	1.4	185.75	1.2	184.07	185.00	0.3	2,493	0.01%
2024/04/15	4.4	192.71	0	0.00	190.50	4.4	2,500	0.18%
2024/04/12	0.1	200.50	0	0.00	199.00	0.1	2,528	0.00%
2024/04/11	3	200.34	1	200.50	199.50	2	2,601	0.08%
2024/04/10	0	0.00	1	206.50	203.00	-1	2,740	-0.04%
2024/04/08	1.1	206.02	0	0.00	206.50	1.1	2,794	0.04%
2024/04/02	2	208.00	0	0.00	208.00	2	2,809	0.07%
2024/04/01	0	0.00	3	206.83	209.50	-3	2,812	-0.11%
2024/03/29	0.2	199.50	0	0.00	200.50	0.2	2,785	0.01%
2024/03/28	2.1	199.02	11	199.05	198.00	-8.9	2,778	-0.32%
2024/03/27	2	202.50	0	0.00	202.00	2	2,823	0.07%
2024/03/26	2	205.00	0	205.50	204.00	2	2,872	0.07%
2024/03/25	0.1	209.50	1.1	208.55	208.50	-1	2,937	-0.03%
2024/03/22	0	0.00	0	211.00	211.00	0	2,996	0.00%
2024/03/21	4	212.75	12	211.96	212.00	-8	3,036	-0.26%
2024/03/20	1	212.50	4.8	212.98	212.50	-3.8	3,096	-0.12%
2024/03/19	4	211.25	2	210.25	211.50	2	3,104	0.06%
2024/03/18	11	205.00	0	0.00	211.00	11	3,115	0.35%
2024/03/15	1.3	201.33	0	0.00	202.00	1.3	3,110	0.04%
2024/03/14	0.1	204.00	1	202.50	206.00	-0.9	3,108	-0.03%
2024/03/13	1.1	205.32	1.1	203.06	203.00	0.1	3,126	0.00%
2024/03/12	0.2	209.00	0	209.00	209.00	0.2	3,128	0.01%
2024/03/11	0	0.00	1	208.50	207.50	-1	3,199	-0.03%
2024/03/08	0.2	207.13	0	0.00	206.50	0.2	3,322	0.01%
2024/03/07	2	204.49	1	206.00	203.50	1	3,378	0.03%
2024/03/06	4.4	206.30	0	0.00	206.00	4.4	3,388	0.13%
2024/03/05	1.7	211.32	0	0.00	210.00	1.7	3,400	0.05%
2024/03/04	1	209.00	0	210.00	209.00	1	3,442	0.03%
2024/03/01	1.2	213.65	1.1	210.09	210.50	0.1	3,459	0.00%
2024/02/29	3	209.83	1	207.50	211.50	2	3,458	0.06%
2024/02/27	3.1	212.93	2	216.00	210.50	1.1	3,424	0.03%
2024/02/26	1	220.50	0	0.00	221.00	1	3,357	0.03%
2024/02/23	0.4	223.75	0	0.00	221.50	0.4	3,390	0.01%
2024/02/22	1	225.49	1	225.00	225.00	0	3,425	0.00%
2024/02/21	1	228.50	1.2	228.00	228.00	-0.2	3,411	-0.01%
2024/02/20	0	0.00	0.1	230.00	229.50	-0.1	3,414	0.00%
2024/02/19	3.2	230.78	1	230.00	230.50	2.2	3,454	0.06%
2024/02/16	7	224.86	0	0.00	228.00	7	3,462	0.20%
2024/02/15	2	220.75	5	223.20	224.50	-3	3,465	-0.09%
2024/02/02	0	227.50	0	0.00	227.50	0	3,491	0.00%
2024/01/30	3	228.17	0	0.00	227.00	3	3,603	0.08%
2024/01/29	4.1	227.76	3	228.50	228.00	1.1	3,628	0.03%
2024/01/26	0	0.00	1	225.00	225.00	-1	3,738	-0.03%
2024/01/25	1	225.99	1	225.50	224.50	0	3,778	0.00%
2024/01/23	0	0.00	1.4	228.35	227.50	-1.4	3,825	-0.04%
2024/01/22	4	225.01	0	0.00	225.00	4	3,827	0.11%
2024/01/19	3	220.00	2	221.50	221.50	1	3,865	0.03%
2024/01/18	2	218.25	2.1	216.56	216.50	-0.1	3,906	0.00%
2024/01/17	0.1	223.00	0	0.00	218.50	0.1	3,917	0.00%
2024/01/16	3	222.83	1	221.50	223.50	2	3,903	0.05%
2024/01/15	3.3	225.11	1	224.00	224.00	2.3	3,890	0.06%
2024/01/12	0	229.00	0	0.00	229.00	0	3,882	0.00%
2024/01/10	10	226.00	0	0.00	225.50	10	3,980	0.25%
2024/01/09	4.1	226.54	10	227.00	226.00	-5.9	3,991	-0.15%
2024/01/08	4.1	225.23	3	224.50	224.50	1.1	3,978	0.03%
2024/01/05	8.1	228.89	2	227.00	227.00	6.1	3,914	0.16%
2024/01/04	18.7	234.50	7.1	232.95	231.00	11.6	3,860	0.30%
2024/01/03	3.1	246.66	1	244.50	243.00	2.1	3,772	0.06%
2024/01/02	1.2	250.28	2	251.50	250.00	-0.8	3,822	-0.02%
2023/12/29	0	250.13	0.1	251.00	251.50	-0.1	3,818	0.00%
2023/12/28	2	247.00	0.1	248.00	248.00	1.9	3,827	0.05%
2023/12/27	1.1	249.44	2	248.75	250.00	-0.9	3,836	-0.02%
2023/12/25	1	244.50	0	0.00	246.00	1	3,936	0.03%
2023/12/22	5	242.20	3	242.67	241.50	2	3,974	0.05%
2023/12/21	1	242.50	3.1	245.34	244.50	-2.1	3,952	-0.05%
2023/12/19	5	247.40	0	0.00	244.50	5	3,977	0.13%
2023/12/18	3	248.33	1	248.00	251.50	2	3,974	0.05%
2023/12/15	6	252.75	17	254.74	252.50	-11	4,052	-0.27%
2023/12/14	2.1	250.73	1	250.50	252.00	1.1	4,078	0.03%
2023/12/13	0.1	249.00	0	249.50	250.00	0	4,157	0.00%
2023/12/12	2.1	248.59	0	0.00	248.00	2.1	4,381	0.05%
2023/12/11	3	252.49	4.2	253.58	252.50	-1.1	4,415	-0.03%
2023/12/08	3	250.00	0	250.50	250.00	3	4,443	0.07%
2023/12/07	3	249.00	3.1	249.49	247.00	-0.1	4,529	0.00%
2023/12/06	12.2	252.25	3.1	251.48	249.00	9.1	4,527	0.20%
2023/12/05	5	253.10	3	253.00	252.50	2	4,476	0.04%
2023/12/04	5	244.90	5	247.30	250.50	0	4,364	0.00%
2023/12/01	3	244.83	4	247.38	249.50	-1	4,269	-0.02%
2023/11/30	9	248.39	3	250.33	248.00	6	4,251	0.14%
2023/11/29	8	247.25	7.4	247.09	251.00	0.6	4,252	0.02%
2023/11/28	0	0.00	11.1	243.72	245.00	-11.1	4,208	-0.26%
2023/11/27	1	239.00	0	0.00	239.00	1	4,170	0.02%
2023/11/24	0	0.00	1	237.00	238.00	-1	4,195	-0.02%
2023/11/22	2.3	239.59	0	0.00	237.00	2.3	4,265	0.05%
2023/11/21	3	240.83	6.2	243.55	242.50	-3.2	4,264	-0.08%
2023/11/20	0	0.00	5	238.80	239.00	-5	4,280	-0.12%
2023/11/17	0	237.00	2	237.00	237.00	-2	4,269	-0.05%
2023/11/16	0	236.00	1	238.50	238.50	-1	4,271	-0.02%
2023/11/15	10	236.00	3	236.00	235.50	7	4,240	0.17%
2023/11/14	2	231.00	0	0.00	230.50	2	4,201	0.05%
2023/11/13	1	234.50	1	234.00	230.50	0	4,221	0.00%
2023/11/10	7.1	224.92	9	224.22	228.00	-1.9	4,226	-0.05%
2023/11/09	7	228.29	1	230.00	227.50	6	4,200	0.14%
2023/11/08	1	232.00	1	231.00	231.00	0	4,201	0.00%
2023/11/07	5	232.90	0	0.00	232.50	5	4,181	0.12%
2023/11/06	3	236.00	1.1	236.48	237.00	2	4,201	0.05%
2023/11/03	15.4	234.68	6	233.75	232.50	9.4	4,199	0.22%
2023/11/02	1	242.50	2	245.25	243.00	-1	4,130	-0.02%
2023/11/01	1	240.00	0	0.00	240.00	1	4,126	0.02%
2023/10/31	1	235.00	2	234.75	236.00	-1	4,181	-0.02%
2023/10/30	2	231.50	4	233.25	232.00	-2	4,263	-0.05%
2023/10/27	7	232.00	4	234.00	233.50	3	4,309	0.07%
2023/10/26	8.1	230.68	5	230.10	229.00	3.1	4,322	0.07%
2023/10/25	1	237.01	0	0.00	238.00	1	4,282	0.02%
2023/10/24	0	0.00	2	235.75	238.00	-2	4,327	-0.05%
2023/10/23	0	0.00	1.1	238.45	237.00	-1.1	4,353	-0.02%
2023/10/20	2	237.25	5	238.00	239.50	-3	4,398	-0.07%
2023/10/19	3	245.17	0	0.00	242.50	3	4,421	0.07%
2023/10/18	3.1	253.46	1	250.50	250.50	2.1	4,439	0.05%
2023/10/17	1	255.00	2	256.50	255.50	-1	4,458	-0.02%
2023/10/16	3	252.00	2	253.50	253.00	1	4,580	0.02%
2023/10/13	0.1	258.50	4	259.13	257.00	-4	4,789	-0.08%
2023/10/12	5.2	257.01	0	0.00	256.50	5.2	4,835	0.11%
2023/10/11	3	257.50	5.1	258.48	260.00	-2.1	4,923	-0.04%
2023/10/06	5.1	254.52	1.1	255.43	251.50	4.1	5,040	0.08%
2023/10/05	1.1	261.52	0	0.00	260.50	1.1	5,050	0.02%
2023/10/04	2	256.75	3	258.17	264.00	-1	5,058	-0.02%
2023/10/03	3	267.00	3	268.17	262.00	0	5,070	0.00%
2023/10/02	5	268.80	4	268.63	267.50	1	5,179	0.02%
2023/09/28	3.1	267.13	3	269.00	266.50	0.1	5,182	0.00%
2023/09/27	0.2	262.33	0.1	261.50	265.00	0.1	5,166	0.00%
2023/09/26	5.1	265.76	4	263.50	263.00	1.1	5,193	0.02%
2023/09/25	0	267.50	1	270.00	269.00	-1	5,186	-0.02%
2023/09/22	1	260.00	1.3	264.96	267.00	-0.3	5,138	-0.01%
2023/09/21	0	0.00	3	263.00	263.50	-3	5,088	-0.06%
2023/09/20	4.1	265.78	2	267.50	260.50	2.1	5,100	0.04%
2023/09/19	1	272.50	8.2	272.34	271.00	-7.2	5,047	-0.14%
2023/09/18	3	272.82	3	274.33	272.50	0	4,983	0.00%
2023/09/15	0.1	269.50	26.8	270.13	272.00	-26.7	4,889	-0.55%
2023/09/14	4.1	258.11	6	258.08	259.00	-1.9	4,683	-0.04%
2023/09/13	5.2	258.48	3	257.83	257.50	2.2	4,665	0.05%
2023/09/12	5	256.50	14.1	257.46	260.50	-9.1	4,689	-0.19%
2023/09/11	2	249.75	5	250.40	251.00	-3	4,724	-0.06%
2023/09/08	3	247.50	3	248.33	249.00	0	4,791	0.00%
2023/09/07	0.2	250.25	2.1	250.00	250.00	-1.9	4,860	-0.04%
2023/09/06	0	0.00	4	249.50	249.00	-4	4,890	-0.08%
2023/09/05	2.1	246.80	1	249.00	248.00	1.1	4,945	0.02%
2023/09/04	1	248.00	2.1	244.83	250.00	-1.1	5,054	-0.02%
2023/09/01	3	239.17	2	243.75	243.00	1	5,138	0.02%
2023/08/31	1	241.00	1	243.00	241.50	0	5,234	0.00%
2023/08/30	1	244.50	2.1	242.80	243.00	-1.1	5,299	-0.02%
2023/08/29	9	242.44	9.1	243.67	244.00	-0.1	5,405	0.00%
2023/08/28	2	236.25	1.1	238.90	236.50	1	5,416	0.02%
2023/08/25	1.1	231.63	1	231.50	231.00	0.1	5,489	0.00%
2023/08/24	4	235.63	3	235.00	239.50	1	5,579	0.02%
2023/08/23	3	230.00	2	230.75	230.50	1	5,698	0.02%
2023/08/22	3	230.33	2	230.25	229.50	1	5,872	0.02%
2023/08/18	3.1	232.64	2.2	232.52	231.00	0.9	6,247	0.01%
2023/08/17	7.1	232.44	8	234.19	236.50	-1	6,326	-0.02%
2023/08/16	4	237.00	4	237.88	236.00	0	6,441	0.00%
2023/08/15	0	0.00	2	234.75	236.50	-2	6,553	-0.03%
2023/08/14	5	231.70	3	232.00	232.00	2	6,639	0.03%
2023/08/11	0	0.00	1	243.00	238.50	-1	6,726	-0.01%
2023/08/10	14.2	240.88	11.2	238.51	238.50	3.1	6,828	0.04%
2023/08/09	4	247.13	0	0.00	247.00	4	6,830	0.06%
2023/08/08	12.3	246.00	14.1	245.50	245.00	-1.8	6,867	-0.03%
2023/08/07	3.2	252.71	1	251.50	250.50	2.2	6,877	0.03%
2023/08/04	7	249.79	5.1	250.23	252.50	2	6,923	0.03%
2023/08/02	8	253.13	10	255.20	251.50	-2	7,040	-0.03%
2023/08/01	3	250.33	2	249.00	249.50	1	7,091	0.01%
2023/07/31	1	247.50	3	251.00	248.00	-2	7,135	-0.03%
2023/07/28	0	251.50	0	0.00	254.50	0	7,229	0.00%
2023/07/27	1	250.05	1	252.50	250.00	0	7,271	0.00%
2023/07/26	14.1	257.14	10	258.75	254.50	4.1	7,344	0.06%
2023/07/25	15	263.10	3	261.50	258.00	12	7,480	0.16%
2023/07/24	3	261.33	5.1	262.73	261.50	-2.1	7,518	-0.03%
2023/07/21	9.3	260.08	1	258.50	258.00	8.3	7,599	0.11%
2023/07/20	4	267.88	5	273.10	267.00	-1	7,689	-0.01%
2023/07/19	10	271.60	1	267.00	266.50	9	7,723	0.12%
2023/07/18	17.1	271.69	28	273.48	275.50	-10.9	7,678	-0.14%
2023/07/17	1	261.62	1	262.50	262.50	0	7,491	0.00%
2023/07/14	6	267.92	6	268.42	266.00	0	7,540	0.00%
2023/07/13	3	265.99	10.3	263.99	264.50	-7.3	7,468	-0.10%
2023/07/12	2.2	248.14	7	252.50	254.50	-4.8	7,352	-0.07%
2023/07/11	0.1	246.14	0	0.00	247.00	0.1	7,336	0.00%
2023/07/10	0	245.00	0	0.00	243.50	0	7,441	0.00%
2023/07/07	19.4	248.44	10	246.50	246.50	9.4	7,447	0.13%
2023/07/06	9	257.67	2	260.75	255.50	7	7,352	0.10%
2023/07/05	6.1	264.49	2	268.00	261.50	4.1	7,356	0.06%
2023/07/04	3	262.51	1	263.00	262.00	2	7,334	0.03%
2023/07/03	1	269.00	3	266.50	270.00	-2	7,384	-0.03%
2023/06/29	3.1	263.23	4	262.50	262.50	-0.9	7,637	-0.01%
2023/06/28	7	265.64	5	262.90	262.00	2	7,679	0.03%
2023/06/27	7.2	270.28	6	270.25	268.50	1.2	7,779	0.01%
2023/06/26	3.1	273.72	3	274.50	275.00	0.1	7,818	0.00%
2023/06/21	4.1	278.76	1	278.00	278.00	3.1	8,025	0.04%
2023/06/20	5.2	280.51	4	281.00	281.50	1.2	8,127	0.01%
2023/06/19	1.1	277.68	1	277.50	278.00	0.1	8,249	0.00%
2023/06/16	2	278.26	2	279.77	279.50	0	8,322	0.00%
2023/06/15	10	281.45	2	285.25	281.00	8	8,296	0.10%
2023/06/14	8	294.13	22	294.32	293.50	-14	8,249	-0.17%
2023/06/13	4	290.50	6	292.08	293.00	-2	8,253	-0.02%
2023/06/12	0	0.00	3	284.33	286.00	-3	8,243	-0.04%
2023/06/09	2	284.24	2	283.50	284.50	0	8,308	0.00%
2023/06/08	9.1	282.66	3.1	282.20	282.00	6.1	8,401	0.07%
2023/06/07	10.2	292.40	3.8	291.16	290.00	6.4	8,463	0.08%
2023/06/06	2.6	297.49	0	0.00	296.50	2.6	8,514	0.03%
2023/06/05	2	307.00	0.3	308.00	305.00	1.7	8,504	0.02%
2023/06/02	0	0.00	1.1	303.32	308.00	-1.1	8,495	-0.01%
2023/06/01	3.3	298.39	4	299.75	298.50	-0.7	8,464	-0.01%
2023/05/31	5	299.60	10	298.70	303.00	-5	8,667	-0.06%
2023/05/30	3.1	295.37	5	295.90	294.00	-1.9	8,725	-0.02%
2023/05/29	10.4	299.22	8	301.38	302.50	2.4	8,686	0.03%
2023/05/26	3.5	305.99	0	304.00	303.00	3.5	8,597	0.04%
2023/05/25	11.6	304.32	10.2	303.02	302.50	1.4	8,464	0.02%
2023/05/24	5	286.30	6	289.75	292.00	-1	8,223	-0.01%
2023/05/23	2.3	285.74	9.3	287.74	289.00	-7	8,138	-0.09%
2023/05/22	12.2	283.74	15	283.20	281.50	-2.8	8,079	-0.03%
2023/05/19	0	0.00	8.1	290.63	293.00	-8.1	7,965	-0.10%
2023/05/18	3	287.00	1.1	292.32	285.50	1.9	7,929	0.02%
2023/05/17	13	287.81	14	288.57	286.50	-1	7,927	-0.01%
2023/05/16	4.4	290.14	24	289.35	288.50	-19.7	7,854	-0.25%
2023/05/15	1	281.00	1	282.50	281.00	0	7,773	0.00%
2023/05/12	0.1	278.00	22.5	280.72	287.00	-22.4	7,789	-0.29%
2023/05/11	1.5	278.60	2.1	282.46	278.00	-0.6	7,758	-0.01%
2023/05/10	1.2	284.80	0	0.00	282.50	1.2	7,761	0.01%
2023/05/09	3.3	286.04	9.9	285.03	287.50	-6.6	7,767	-0.09%
2023/05/08	1	280.00	23.7	283.51	281.00	-22.7	7,773	-0.29%
2023/05/05	0.3	276.00	1.1	275.64	277.50	-0.8	7,758	-0.01%
2023/05/04	4.6	267.99	2	269.00	272.50	2.6	7,857	0.03%
2023/05/03	4.5	275.89	0.1	277.50	276.00	4.4	7,900	0.06%
2023/05/02	3	277.33	2	277.50	277.50	1	7,915	0.01%
2023/04/28	1	273.57	7	274.86	274.50	-6	7,942	-0.08%
2023/04/27	2	267.00	1.3	266.70	266.50	0.8	7,815	0.01%
2023/04/26	4	261.13	16.1	260.92	269.00	-12.1	7,812	-0.15%
2023/04/25	1.1	267.43	4	266.38	258.00	-2.9	7,838	-0.04%
2023/04/24	0	0.00	2	267.00	268.50	-2	7,743	-0.03%
2023/04/21	4.3	259.44	4.1	261.57	260.00	0.1	7,734	0.00%
2023/04/20	2.1	255.02	0.2	256.97	255.00	1.9	7,732	0.02%
2023/04/19	4.2	258.51	0.1	256.50	254.00	4.1	7,858	0.05%
2023/04/18	2.1	264.13	1	266.00	263.00	1.1	7,907	0.01%
2023/04/17	3	263.17	0	0.00	264.50	3	8,079	0.04%
2023/04/14	0.1	265.00	3	262.67	263.00	-2.9	8,253	-0.04%
2023/04/13	3.2	266.03	1	264.00	264.00	2.2	8,265	0.03%
2023/04/12	3	272.50	1	275.00	274.50	2	8,201	0.02%
2023/04/11	8.1	274.71	9	276.72	274.00	-0.9	8,246	-0.01%
2023/04/10	1	271.00	1	277.00	275.50	0	8,270	0.00%
2023/04/07	4	274.01	3.6	274.65	274.00	0.5	8,272	0.01%
2023/04/06	5.1	274.46	10	274.00	274.50	-4.9	8,283	-0.06%
2023/03/31	5.4	284.40	8.5	284.19	283.00	-3.1	8,310	-0.04%
2023/03/30	12	280.63	6.3	279.66	281.00	5.7	8,315	0.07%
2023/03/29	3.2	274.75	5.8	274.78	272.00	-2.6	8,478	-0.03%
2023/03/28	6.1	275.16	9	276.28	273.50	-3	8,836	-0.03%
2023/03/27	2.1	285.07	13	283.69	285.50	-10.9	8,862	-0.12%
2023/03/24	14	286.67	16.1	286.47	286.50	-2.1	9,014	-0.02%
2023/03/23	19.1	278.85	5.1	279.83	280.50	14	8,871	0.16%
2023/03/22	8.1	275.37	3	275.67	275.50	5.1	8,921	0.06%
2023/03/21	1	267.50	9	268.94	269.00	-8	8,944	-0.09%
2023/03/20	4	263.88	0	0.00	262.50	4	8,933	0.04%
2023/03/17	1	264.00	6	262.33	261.00	-5	9,094	-0.05%
2023/03/16	5.1	259.31	7	257.50	259.00	-2	9,229	-0.02%
2023/03/15	1	264.00	1	261.50	259.50	0	9,580	0.00%
2023/03/14	1.1	260.98	4.2	261.53	260.00	-3.1	9,712	-0.03%
2023/03/13	6.2	261.34	10.7	260.91	266.00	-4.5	9,889	-0.05%
2023/03/10	3.3	262.04	12	261.08	260.00	-8.7	9,931	-0.09%
2023/03/09	1.1	267.45	6.7	267.25	266.50	-5.6	10,174	-0.06%
2023/03/08	10.1	262.06	29.1	261.74	263.00	-18.9	10,063	-0.19%
2023/03/07	3	257.33	3	257.83	258.50	0	10,084	0.00%
2023/03/06	4	262.38	12.1	261.09	261.00	-8.1	10,128	-0.08%
2023/03/03	12	259.33	20.2	260.12	259.00	-8.1	10,261	-0.08%
2023/03/02	6	244.33	6.2	247.99	250.50	-0.2	10,165	0.00%
2023/03/01	1	232.00	1.2	241.00	240.50	-0.2	10,116	0.00%
2023/02/24	2.5	237.05	0	0.00	235.00	2.5	10,158	0.02%
2023/02/23	0	0.00	2	242.00	243.00	-2	10,183	-0.02%
2023/02/22	0	241.88	0	0.00	240.00	0	10,408	0.00%
2023/02/21	1	246.50	0.2	245.50	247.00	0.8	10,602	0.01%
2023/02/20	0.1	245.75	0	0.00	244.00	0.1	10,845	0.00%
2023/02/17	1.2	244.11	2	245.50	245.50	-0.8	11,153	-0.01%
2023/02/16	3.3	247.32	9	247.06	247.50	-5.7	11,793	-0.05%
2023/02/15	0.1	240.04	3.2	240.84	244.00	-3.1	11,900	-0.03%
2023/02/14	3	240.00	2	237.50	238.50	1	11,952	0.01%
2023/02/13	0.1	235.32	0	0.00	233.00	0.1	12,322	0.00%
2023/02/10	5.4	238.16	2	238.75	237.00	3.4	12,572	0.03%
2023/02/09	1.1	244.36	0	0.00	243.00	1.1	12,694	0.01%
2023/02/08	3	244.33	1.1	244.08	244.00	1.9	12,976	0.01%
2023/02/07	1	242.50	1.1	243.00	244.00	-0.1	13,058	0.00%
2023/02/06	8.3	240.89	1	241.50	239.00	7.3	13,207	0.06%
2023/02/03	8.2	258.28	5.1	257.35	255.00	3.1	13,161	0.02%
2023/02/02	4.1	259.69	10.1	260.58	264.50	-5.9	13,207	-0.04%
2023/02/01	7.1	253.57	5.3	256.47	255.50	1.7	13,225	0.01%
2023/01/31	1.1	243.36	2	244.75	243.00	-0.9	13,197	-0.01%
2023/01/30	1	244.00	5.2	244.45	246.00	-4.2	13,404	-0.03%
2023/01/17	1.1	234.48	1	232.00	234.50	0.1	13,495	0.00%
2023/01/16	2.2	233.64	2	232.75	233.00	0.2	13,839	0.00%
2023/01/13	5.3	234.08	4	234.75	230.00	1.3	14,000	0.01%
2023/01/12	1.4	235.71	2	233.75	232.00	-0.6	14,152	0.00%
2023/01/11	2.3	236.64	5	235.01	234.00	-2.7	14,447	-0.02%
2023/01/10	5.5	234.12	7	233.36	236.50	-1.5	14,660	-0.01%
2023/01/09	6.2	234.16	5	234.60	236.00	1.2	14,843	0.01%
2023/01/06	10.1	223.55	5	223.60	227.50	5.1	14,819	0.03%
2023/01/05	7.1	222.20	4.1	222.30	219.50	3	14,815	0.02%
2023/01/04	7.2	226.91	2	228.75	223.00	5.2	14,728	0.04%
2023/01/03	1.2	229.52	1	225.50	233.00	0.2	14,662	0.00%
2022/12/30	6.1	232.07	2	228.25	227.00	4.1	14,732	0.03%
2022/12/29	15	230.53	4	231.63	231.00	11	14,768	0.07%
2022/12/28	1.1	235.20	5	233.90	231.50	-3.9	14,913	-0.03%
2022/12/27	2	241.25	3	240.17	238.00	-1	15,074	-0.01%
2022/12/26	3.3	238.91	3.1	238.03	237.00	0.3	15,149	0.00%
2022/12/23	17.1	242.58	2	240.25	242.00	15.1	15,276	0.10%
2022/12/22	14	235.79	2	240.49	243.00	12	15,283	0.08%
2022/12/21	8.2	237.21	2.4	236.65	237.00	5.8	15,279	0.04%
2022/12/20	41.3	241.03	32	239.86	241.50	9.3	15,189	0.06%
2022/12/19	18	260.55	1	257.50	257.00	17	14,930	0.11%
2022/12/16	9.4	262.25	4	262.50	260.00	5.4	14,855	0.04%
2022/12/15	2.4	273.53	1.6	273.00	274.00	0.8	14,757	0.01%
2022/12/14	2	274.23	4	271.38	274.00	-2	14,743	-0.01%
2022/12/13	12	270.71	7	278.93	270.00	5	14,790	0.03%
2022/12/12	3	280.33	7	279.43	281.00	-4	14,675	-0.03%
2022/12/09	8	285.88	4	289.00	281.50	4	14,751	0.03%
2022/12/08	38.1	282.17	32	284.45	287.00	6	14,641	0.04%
2022/12/07	18.5	287.56	18.2	288.39	278.50	0.3	14,622	0.00%
2022/12/06	5	310.20	19.2	309.87	304.50	-14.2	14,293	-0.10%
2022/12/05	17.1	306.58	10	308.30	310.50	7.1	14,155	0.05%
2022/12/02	6.2	290.29	6	292.75	295.50	0.2	13,957	0.00%
2022/12/01	27.2	286.78	16.3	287.08	286.50	11	13,977	0.08%
2022/11/30	2	269.50	2.6	269.45	269.50	-0.6	13,656	0.00%
2022/11/29	5	267.49	15.2	269.64	267.00	-10.2	13,768	-0.07%
2022/11/28	2	271.50	2.1	272.00	273.00	-0.1	13,889	0.00%
2022/11/25	13.1	274.62	12.8	273.99	271.00	0.3	14,066	0.00%
2022/11/24	28	261.00	6	266.67	270.00	22	13,891	0.16%
2022/11/23	3	263.17	10	260.35	259.00	-7	13,814	-0.05%
2022/11/22	1.2	261.61	2	260.50	262.00	-0.9	13,857	-0.01%
2022/11/21	5	260.20	3	260.67	261.00	2	13,867	0.01%
2022/11/18	18.2	261.63	34.1	261.35	258.00	-15.9	13,855	-0.12%
2022/11/17	6.1	269.18	1	268.00	267.50	5.1	13,777	0.04%
2022/11/16	6.4	270.57	4.2	269.17	272.50	2.2	13,810	0.02%
2022/11/15	5.5	268.15	14	266.21	270.50	-8.5	13,909	-0.06%
2022/11/14	25	262.74	22.2	267.30	263.00	2.8	13,834	0.02%
2022/11/11	0	0.00	5.2	256.50	256.50	-5.2	13,368	-0.04%
2022/11/10	5	233.40	5	234.30	233.50	0	13,309	0.00%
2022/11/09	21	230.95	25.1	232.26	234.50	-4.1	13,340	-0.03%
2022/11/08	47.4	221.84	22	220.89	219.00	25.4	13,260	0.19%
2022/11/07	4.6	218.21	2	215.25	214.50	2.6	13,156	0.02%
2022/11/04	8.1	212.37	10	213.75	217.00	-1.9	13,147	-0.01%
2022/11/03	4	214.88	2	216.50	217.00	2	12,958	0.02%
2022/11/02	3.1	214.33	8	215.00	217.50	-4.9	12,985	-0.04%
2022/11/01	4	211.75	3.1	209.65	208.50	0.9	12,849	0.01%
2022/10/31	5	213.20	7	211.86	211.50	-2	12,874	-0.02%
2022/10/28	16	208.40	15	207.90	208.50	1	12,879	0.01%
2022/10/27	4	204.88	7.1	204.73	207.00	-3.1	12,750	-0.02%
2022/10/26	15.2	202.81	10	200.45	199.50	5.2	12,741	0.04%
2022/10/25	6	207.75	16	208.53	207.00	-10	12,665	-0.08%
2022/10/24	13	207.15	29.1	207.11	207.50	-16.1	12,654	-0.13%
2022/10/21	9	200.33	6.1	199.51	195.00	2.9	12,710	0.02%
2022/10/20	17.1	197.44	15	198.20	199.50	2.1	12,735	0.02%
2022/10/19	13	207.89	10.1	206.31	205.00	2.9	12,665	0.02%
2022/10/18	19	198.89	10.1	201.09	201.00	8.9	12,497	0.07%
2022/10/17	18.4	189.76	6	191.50	195.00	12.4	12,474	0.10%
2022/10/14	1	191.00	11.1	194.36	195.50	-10.1	12,509	-0.08%
2022/10/13	22.2	183.10	19	183.53	178.00	3.2	12,619	0.03%
2022/10/12	1.1	189.09	1	189.00	189.00	0.1	12,571	0.00%
2022/10/11	3	192.32	3	194.33	187.50	0	12,616	0.00%
2022/10/07	5	204.40	3	207.00	204.00	2	12,604	0.02%
2022/10/06	6	201.75	5	203.60	207.00	1	12,628	0.01%
2022/10/05	6	202.34	3	205.00	200.50	3	12,668	0.02%
2022/10/04	5	194.00	1	200.00	198.00	4	12,570	0.03%
2022/10/03	5	190.30	6.1	189.53	188.50	-1.1	12,519	-0.01%
2022/09/30	2	184.00	4.1	183.37	189.00	-2.1	12,630	-0.02%
2022/09/29	5	187.50	1	186.50	186.00	4	12,684	0.03%
2022/09/28	25.5	191.74	22	192.41	187.00	3.5	12,715	0.03%
2022/09/27	4	194.75	6	197.25	200.00	-2	12,759	-0.02%
2022/09/26	2.2	199.39	2	198.75	193.00	0.2	12,737	0.00%
2022/09/23	5.5	205.82	3	206.50	205.00	2.5	12,722	0.02%
2022/09/22	3	207.67	1.5	208.00	207.00	1.5	12,698	0.01%
2022/09/21	0	217.50	2	217.75	216.00	-2	12,641	-0.02%
2022/09/20	16	217.22	13	216.04	220.50	3	12,644	0.02%
2022/09/19	1	222.00	1	223.00	222.00	0	12,513	0.00%
2022/09/16	9.1	225.27	7	224.21	221.50	2.1	12,492	0.02%
2022/09/15	3	230.00	0	0.00	228.00	3	12,403	0.02%
2022/09/14	4	228.16	4	229.00	229.50	0	12,408	0.00%
2022/09/13	4	242.88	2	240.75	240.00	2	12,285	0.02%
2022/09/12	2	247.00	0	0.00	246.50	2	12,262	0.02%
2022/09/08	1.1	243.13	0	0.00	242.00	1.1	12,336	0.01%
2022/09/07	10	241.84	11	239.86	242.00	-1	12,397	-0.01%
2022/09/06	6	253.08	1	251.00	250.50	5	12,319	0.04%
2022/09/05	3	248.67	3	251.50	247.50	0	12,305	0.00%
2022/09/02	4	243.51	3	245.00	243.00	1	12,206	0.01%
2022/09/01	27.3	249.79	4	247.00	244.50	23.3	12,032	0.19%
2022/08/31	3	266.67	4	266.13	270.50	-1	11,794	-0.01%
2022/08/30	11.2	264.90	4	267.50	267.50	7.2	11,767	0.06%
2022/08/29	26.4	261.08	8	262.38	266.50	18.4	11,715	0.16%
2022/08/26	8	281.00	12	282.29	278.00	-4	11,605	-0.03%
2022/08/25	8	275.44	5	275.40	276.00	3	11,562	0.03%
2022/08/24	14	270.71	12	272.46	270.00	2	11,603	0.02%
2022/08/23	39.3	277.77	61.1	277.32	274.00	-21.7	11,453	-0.19%
2022/08/22	30	296.43	11	294.59	288.00	19	11,245	0.17%
2022/08/19	6.2	287.44	31.5	291.14	295.00	-25.4	10,925	-0.23%
2022/08/18	14	277.14	18.1	276.41	281.50	-4.1	10,763	-0.04%
2022/08/17	8.1	276.99	5.5	280.53	278.00	2.6	10,705	0.02%
2022/08/16	32.1	279.46	17.3	280.40	277.00	14.8	10,591	0.14%
2022/08/15	14	278.29	15	275.31	282.00	-1	10,432	-0.01%
2022/08/12	18	258.56	20	259.03	261.50	-2	10,094	-0.02%
2022/08/11	0	0.00	2	255.00	254.00	-2	9,930	-0.02%
2022/08/10	3.2	248.41	4	251.38	245.50	-0.8	9,778	-0.01%
2022/08/09	2.1	249.97	1	247.00	249.00	1.1	9,654	0.01%
2022/08/08	11.1	243.36	7	243.71	246.50	4.1	9,525	0.04%
2022/08/05	31	244.81	13	244.31	244.00	18	9,468	0.19%
2022/08/04	11.1	235.18	14	234.11	234.50	-2.9	9,353	-0.03%
2022/08/03	10	235.00	9	236.22	234.00	1	9,176	0.01%
2022/08/02	6	234.00	10	236.30	238.00	-4	9,128	-0.04%
2022/08/01	24.2	237.47	38	238.83	243.50	-13.8	8,992	-0.15%
2022/07/29	63.1	244.44	50	241.67	240.50	13.1	8,840	0.15%
2022/07/28	31.7	245.46	21	250.17	238.50	10.7	8,673	0.12%
2022/07/27	13.3	253.94	9	258.56	263.50	4.3	8,248	0.05%
2022/07/26	19.8	264.42	5	261.80	254.50	14.8	7,993	0.18%
2022/07/25	7.1	276.54	5	277.80	272.00	2.1	7,811	0.03%
2022/07/22	10.3	281.49	2.3	282.41	278.50	8	7,679	0.10%
2022/07/21	19	277.34	18.1	278.99	282.00	0.9	7,498	0.01%
2022/07/20	2	269.50	5	264.50	266.50	-3	7,230	-0.04%
2022/07/19	3	253.83	2	254.50	253.00	1	7,063	0.01%
2022/07/18	15	257.90	9	260.22	259.00	6	7,012	0.09%
2022/07/15	3.2	247.53	3	250.83	253.50	0.2	6,872	0.00%
2022/07/14	2	240.50	4	245.38	247.00	-2	6,744	-0.03%
2022/07/13	16	248.00	15.1	243.89	242.00	1	6,583	0.01%
2022/07/12	15.1	239.83	14	241.07	238.50	1.1	6,465	0.02%
2022/07/11	4.1	252.13	1	255.00	248.50	3.1	6,373	0.05%
2022/07/08	3	258.50	4	261.50	262.00	-1	6,216	-0.02%
2022/07/07	0	0.00	2	250.50	251.50	-2	5,992	-0.03%
2022/07/05	4	245.87	3	249.17	247.00	1	5,761	0.02%
2022/07/04	4	249.63	4	248.75	244.00	0	5,570	0.00%
2022/07/01	5.1	250.94	3	251.33	244.00	2.1	5,428	0.04%
2022/06/30	2.1	266.51	1	262.50	260.50	1.1	5,294	0.02%
2022/06/29	1.3	276.64	3	280.00	273.50	-1.7	5,213	-0.03%
2022/06/28	3.4	299.50	1	292.00	289.50	2.4	5,134	0.05%
2022/06/27	0	310.00	5	307.60	312.50	-5	5,099	-0.10%
2022/06/24	2	287.50	1	286.50	284.50	1	5,038	0.02%
2022/06/23	8.5	290.05	2	286.50	286.50	6.5	4,981	0.13%
2022/06/22	2.4	310.22	4	295.25	294.00	-1.6	4,931	-0.03%
2022/06/21	2.2	306.63	3	309.67	314.00	-0.8	4,846	-0.02%
2022/06/20	10.3	309.45	13	303.92	299.00	-2.7	4,812	-0.06%
2022/06/17	3.2	317.04	3	318.67	316.00	0.2	4,736	0.00%
2022/06/16	5.6	325.26	1	322.50	316.00	4.6	4,613	0.10%
2022/06/15	3.4	338.87	5	331.90	329.50	-1.6	4,489	-0.04%
2022/06/14	1	344.96	0	0.00	343.00	1	4,421	0.02%
2022/06/13	2	346.25	2	345.50	345.00	0	4,377	0.00%
2022/06/10	2	361.04	0	0.00	365.00	2	4,379	0.05%
2022/06/09	1	370.50	1	371.00	372.00	0	4,350	0.00%
2022/06/08	3	367.83	3	369.68	365.00	0	4,333	0.00%
2022/06/07	2.1	366.56	2	367.50	367.50	0.1	4,335	0.00%
2022/06/06	6	377.33	4	375.75	373.00	2	4,331	0.05%
2022/06/02	5	367.30	3	370.83	372.00	2	4,373	0.05%
2022/06/01	5.5	378.63	5	381.50	371.00	0.5	4,385	0.01%
2022/05/31	1	392.00	0	0.00	394.50	1	4,295	0.02%
2022/05/30	6	394.08	3.3	393.47	395.00	2.7	4,324	0.06%
2022/05/27	0	0.00	2	376.00	376.50	-2	4,282	-0.05%
2022/05/26	2.3	366.17	0	0.00	368.00	2.3	4,372	0.05%
2022/05/25	3	372.13	1	373.50	381.00	2	4,314	0.05%
2022/05/24	2	382.00	1	396.50	380.00	1	4,219	0.02%
2022/05/23	1.5	400.67	0	0.00	397.50	1.5	4,195	0.04%
2022/05/20	0	0.00	1	402.01	401.50	-1	4,207	-0.02%
2022/05/19	0.4	400.00	0	0.00	407.50	0.4	4,241	0.01%
2022/05/18	0	0.00	1	412.51	414.00	-1	4,263	-0.02%
2022/05/17	0	0.00	1	405.00	407.50	-1	4,259	-0.02%
2022/05/16	1	400.50	2	415.00	401.00	-1	4,301	-0.02%
2022/05/13	1	386.00	3	391.50	398.00	-2	4,277	-0.05%
2022/05/12	3	383.18	1	388.00	381.00	2	4,265	0.05%
2022/05/11	0	399.58	0	0.00	391.00	0	4,229	0.00%
2022/05/10	1	390.61	1	392.00	404.00	0	4,228	0.00%
2022/05/09	1	404.50	2	401.00	395.00	-1	4,273	-0.02%
2022/05/06	2	397.26	4	398.25	401.50	-2	4,351	-0.05%
2022/05/05	2	412.51	5	413.00	418.00	-3	4,332	-0.07%
2022/05/04	0	0.00	2	406.25	398.50	-2	4,312	-0.05%
2022/05/03	0	0.00	0	398.50	399.50	0	4,350	0.00%
2022/04/29	2	403.50	1	405.50	404.00	1	4,417	0.02%
2022/04/28	0	397.00	0	0.00	395.00	0	4,424	0.00%
2022/04/27	2	386.20	1	391.50	409.00	1	4,415	0.02%
2022/04/26	0	410.00	0	0.00	406.00	0	4,382	0.00%
2022/04/25	3.1	404.05	3.7	407.64	406.50	-0.6	4,401	-0.01%
2022/04/22	3	444.00	1	445.50	434.50	2	4,379	0.05%
2022/04/21	0	464.13	0	0.00	462.50	0	4,380	0.00%
2022/04/20	0	0.00	2	453.00	458.50	-2	4,406	-0.05%
2022/04/19	0	0.00	1	451.00	449.00	-1	4,421	-0.02%
2022/04/18	0	0.00	4	434.38	440.50	-4	4,468	-0.09%
2022/04/15	4.1	446.07	0	0.00	441.00	4.1	4,550	0.09%
2022/04/14	2	474.00	0	471.50	467.00	2	4,539	0.04%
2022/04/13	5	460.62	6	465.00	466.00	-1	4,553	-0.02%
2022/04/12	9	456.56	5	454.00	454.00	4	4,575	0.09%
2022/04/11	6.4	469.89	0	0.00	455.00	6.4	4,551	0.14%
2022/04/08	2.1	501.25	1	500.00	498.00	1.1	4,520	0.02%
2022/04/07	2	520.00	3	519.33	509.00	-1	4,488	-0.02%
2022/04/06	1.1	512.07	0	0.00	516.00	1.1	4,446	0.02%
2022/04/01	0	0.00	2	518.50	526.00	-2	4,428	-0.05%
2022/03/31	0.6	525.29	0	0.00	524.00	0.6	4,442	0.01%
2022/03/30	1.2	530.25	3	539.30	537.00	-1.8	4,433	-0.04%
2022/03/29	2	516.06	3	521.67	522.00	-1	4,437	-0.02%
2022/03/28	3	510.33	3	511.67	511.00	0	4,429	0.00%
2022/03/25	3	515.30	2	518.00	518.00	1	4,437	0.02%
2022/03/24	0	0.00	0	509.00	508.00	0	4,422	0.00%
2022/03/23	0	0.00	5.3	516.75	514.00	-5.3	4,439	-0.12%
2022/03/22	0	0.00	0.1	493.00	490.00	-0.1	4,435	0.00%
2022/03/21	4	487.88	2	488.50	488.50	2	4,483	0.04%
2022/03/18	1	480.02	1	480.50	480.50	0	4,509	0.00%
2022/03/17	0	0.00	1	493.00	489.50	-1	4,508	-0.02%
2022/03/16	1	460.00	1	460.00	460.00	0	4,481	0.00%
2022/03/15	5.3	469.60	1	460.50	458.50	4.3	4,464	0.10%
2022/03/14	1.1	480.14	0	0.00	485.00	1.1	4,419	0.02%
2022/03/11	3.2	489.50	3.1	490.40	489.00	0.2	4,433	0.00%
2022/03/10	4	500.25	8	498.56	498.50	-4	4,467	-0.09%
2022/03/09	3	484.01	4	486.38	486.50	-1	4,471	-0.02%
2022/03/08	7.1	490.98	6.1	481.02	475.50	1.1	4,524	0.02%
2022/03/07	8.1	504.70	2	497.51	494.50	6	4,516	0.13%
2022/03/04	43	543.12	4	544.75	547.00	39	4,550	0.86%
2022/03/03	7	549.29	5	544.80	535.00	2	4,564	0.04%
2022/03/02	2	542.00	0	0.00	548.00	2	4,631	0.04%
2022/03/01	3.1	544.39	5	542.46	539.00	-1.9	4,670	-0.04%
2022/02/25	4	528.25	4	524.01	524.00	0	4,634	0.00%
2022/02/24	3	521.00	3	518.00	512.00	0	4,608	0.00%
2022/02/23	2	528.00	2	529.00	529.00	0	4,578	0.00%
2022/02/22	2	520.50	2	518.50	521.00	0	4,598	0.00%
2022/02/21	8	533.50	8	533.00	533.00	0	4,628	0.00%
2022/02/18	2	523.50	3.1	530.75	536.00	-1.1	4,626	-0.02%
2022/02/17	2	523.00	3	525.00	525.00	-1	4,648	-0.02%
2022/02/16	0	0.00	3.2	526.56	528.00	-3.2	4,739	-0.07%
2022/02/15	1	501.00	2	501.00	502.00	-1	4,807	-0.02%
2022/02/14	2	496.49	1	496.00	496.00	1	4,926	0.02%
2022/02/11	4	514.75	4	515.75	514.00	0	5,001	0.00%
2022/02/10	7	520.29	4	516.00	516.00	3	5,059	0.06%
2022/02/09	3	512.33	5.3	523.49	526.00	-2.3	5,105	-0.05%
2022/02/08	2.1	494.62	6	506.33	506.00	-3.9	5,149	-0.08%
2022/02/07	2	478.25	4	480.13	478.00	-2	5,192	-0.04%
2022/01/26	6	482.17	2	483.00	472.00	4	5,269	0.08%
2022/01/25	3.4	486.11	5	480.70	477.00	-1.6	5,410	-0.03%
2022/01/24	5.1	481.47	9	489.83	496.00	-4	5,518	-0.07%
2022/01/21	12.2	508.20	7	491.50	490.50	5.2	5,596	0.09%
2022/01/20	5	513.00	8	516.25	526.00	-3	5,627	-0.05%
2022/01/19	12.1	521.54	4	522.75	519.00	8.1	5,821	0.14%
2022/01/18	2	540.00	4	544.50	545.00	-2	5,860	-0.03%
2022/01/17	2	525.00	2.5	530.20	528.00	-0.5	5,876	-0.01%
2022/01/14	2.1	508.49	2	514.00	514.00	0.1	5,944	0.00%
2022/01/13	2	512.50	1	520.01	520.00	1	6,018	0.02%
2022/01/12	1.1	512.92	1	505.00	505.00	0.1	6,150	0.00%
2022/01/11	2.5	515.32	2	509.00	509.00	0.5	6,285	0.01%
2022/01/10	6.3	535.13	5	529.40	517.00	1.3	6,323	0.02%
2022/01/07	4	557.50	2	558.00	558.00	2	6,329	0.03%
2022/01/06	6.1	579.79	5	577.60	573.00	1.1	6,406	0.02%
2022/01/05	2	587.00	8	587.00	589.00	-6	6,501	-0.09%
2022/01/04	3	585.67	1	585.00	585.00	2	6,518	0.03%
2022/01/03	2	583.00	5	586.20	583.00	-3	6,579	-0.05%
2021/12/30	0	0.00	1	577.00	572.00	-1	6,628	-0.02%
2021/12/29	0.1	569.00	1	568.00	569.00	-0.9	6,716	-0.01%
2021/12/28	4	570.75	0	0.00	572.00	4	6,892	0.06%
2021/12/27	5	573.80	3	579.00	576.00	2	6,985	0.03%
2021/12/24	1	575.00	5	575.41	567.00	-4	7,055	-0.06%
2021/12/23	5	577.42	4	581.50	573.00	1	7,209	0.01%
2021/12/21	0	0.00	1	575.00	577.00	-1	7,389	-0.01%
2021/12/20	2	565.00	2	565.50	565.00	0	7,459	0.00%
2021/12/17	4	570.75	4.1	566.29	565.00	-0.1	7,547	0.00%
2021/12/16	3.1	571.42	2	579.00	572.00	1.1	7,602	0.01%
2021/12/15	5	569.80	3	569.67	575.00	2	7,603	0.03%
2021/12/14	8	559.62	8	559.63	556.00	0	7,611	0.00%
2021/12/13	3	572.67	2	574.50	574.00	1	7,668	0.01%
2021/12/10	4	575.76	4	576.75	572.00	0	7,717	0.00%
2021/12/09	2	598.00	2	586.00	586.00	0	7,738	0.00%
2021/12/08	2	589.50	2	585.00	585.00	0	7,744	0.00%
2021/12/07	3	586.67	2	584.50	586.00	1	7,757	0.01%
2021/12/06	4.1	589.53	2	584.50	581.00	2.1	7,771	0.03%
2021/12/03	2	599.93	3	602.00	601.00	-1	7,856	-0.01%
2021/12/02	8	603.23	6.1	596.03	590.00	2	7,958	0.02%
2021/12/01	5.1	613.79	2	608.00	608.00	3.1	8,101	0.04%
2021/11/30	3	613.00	6	620.50	626.00	-3	8,105	-0.04%
2021/11/29	1.2	581.39	2	586.50	584.00	-0.9	8,059	-0.01%
2021/11/26	4.1	581.70	4	587.00	585.00	0.1	8,084	0.00%
2021/11/25	5	575.42	7	579.29	579.00	-2	8,020	-0.02%
2021/11/24	5	566.20	5	573.40	566.00	0	8,127	0.00%
2021/11/23	2	553.00	2	558.00	558.00	0	8,264	0.00%
2021/11/22	1	549.00	5	550.40	561.00	-4	8,299	-0.05%
2021/11/19	4	552.25	5	548.60	548.00	-1	8,432	-0.01%
2021/11/18	5	551.39	5.1	548.47	548.00	-0.1	8,499	0.00%
2021/11/17	2	557.02	0	0.00	560.00	2	8,526	0.02%
2021/11/16	6	560.50	7	559.73	561.00	-1	8,574	-0.01%
2021/11/15	9	569.11	7	582.00	562.00	2	8,567	0.02%
2021/11/12	6	577.00	4	579.21	574.00	2	8,598	0.02%
2021/11/11	4	570.95	2	569.00	576.00	2	8,569	0.02%
2021/11/10	2	544.15	2	549.00	555.00	0	8,532	0.00%
2021/11/09	5	543.40	3	546.00	542.00	2	8,549	0.02%
2021/11/08	5	542.60	4	538.75	536.00	1	8,522	0.01%
2021/11/05	1	539.00	4.1	540.86	558.00	-3.1	8,506	-0.04%
2021/11/04	6	543.33	5	540.60	535.00	1	8,427	0.01%
2021/11/03	10.1	518.95	10	517.50	530.00	0.1	8,376	0.00%
2021/11/02	10	526.50	10.2	533.66	526.00	-0.2	8,331	0.00%
2021/11/01	10.1	513.50	6.1	517.09	514.00	4.1	8,267	0.05%
2021/10/29	5.1	471.67	6.1	484.07	490.50	-1	8,313	-0.01%
2021/10/28	2	468.25	1.1	465.68	465.50	0.9	8,216	0.01%
2021/10/27	5	463.20	11.1	461.02	470.50	-6.1	8,151	-0.07%
2021/10/26	25	445.64	7	449.14	440.50	18	7,978	0.23%
2021/10/25	6	437.17	7	442.14	442.00	-1	8,045	-0.01%
2021/10/22	2.4	438.96	2	444.75	440.50	0.4	8,096	0.01%
2021/10/21	5	442.48	2	430.00	430.00	3	8,048	0.04%
2021/10/20	7.1	451.53	7.1	454.42	456.50	0	8,036	0.00%
2021/10/19	6.1	446.95	5.1	441.40	450.50	1	7,971	0.01%
2021/10/18	5	413.60	4	412.75	412.00	1	7,845	0.01%
2021/10/15	7	413.71	8	412.56	413.50	-1	7,803	-0.01%
2021/10/14	5	397.10	6	400.25	392.50	-1	7,727	-0.01%
2021/10/13	9	414.39	7	396.71	393.00	2	7,675	0.03%
2021/10/12	3	422.17	1	418.50	418.50	2	7,620	0.03%
2021/10/08	4	430.00	5	432.10	430.00	-1	7,639	-0.01%
2021/10/07	2	431.00	1	427.05	431.00	1	7,595	0.01%
2021/10/06	2.2	418.50	0	0.00	407.00	2.2	7,534	0.03%
2021/10/05	5.1	408.22	7	413.07	425.00	-1.9	7,507	-0.03%
2021/10/04	3	418.17	4	405.75	401.50	-1	7,422	-0.01%
2021/10/01	4	427.62	4	427.63	423.00	0	7,494	0.00%
2021/09/30	5	434.40	5	431.60	435.00	0	7,545	0.00%
2021/09/29	4.1	441.72	3.1	434.89	419.00	1.1	7,446	0.01%
2021/09/28	7.1	449.46	7	452.71	463.00	0.1	7,375	0.00%
2021/09/27	8	466.06	7	465.86	461.00	1	7,334	0.01%
2021/09/24	6	471.25	6.1	471.27	473.00	-0.1	7,293	0.00%
2021/09/23	4	461.67	11.1	460.99	469.50	-7.1	7,221	-0.10%
2021/09/22	5.1	444.25	3	444.69	443.00	2.1	7,174	0.03%
2021/09/17	4	451.89	4.1	455.60	460.00	0	7,178	0.00%
2021/09/16	11.4	454.76	10	453.70	449.00	1.4	7,207	0.02%
2021/09/15	2	442.81	2	447.25	448.50	0	7,272	0.00%
2021/09/14	4	439.25	5.1	442.24	444.00	-1.1	7,355	-0.01%
2021/09/13	2	430.00	2	429.75	434.00	0	7,539	0.00%
2021/09/10	2.1	424.74	1	433.00	433.00	1.1	7,642	0.01%
2021/09/09	17	417.76	3	417.33	420.50	14	7,689	0.18%
2021/09/07	12	441.58	14	436.50	438.50	-2	7,636	-0.03%
2021/09/06	4	438.25	5.2	443.65	453.50	-1.2	7,514	-0.02%
2021/09/03	1	421.50	7	423.79	427.00	-6	7,378	-0.08%
2021/09/02	7	418.93	5	420.40	413.00	2	7,455	0.03%
2021/09/01	4.1	425.44	2	426.00	426.00	2.1	7,564	0.03%
2021/08/31	5	418.00	3	422.00	421.50	2	7,632	0.03%
2021/08/30	2.1	418.57	2.1	419.62	420.50	0	7,856	0.00%
2021/08/27	5.1	402.07	7.3	403.38	413.00	-2.2	7,882	-0.03%
2021/08/26	5	379.80	4	380.00	379.50	1	7,929	0.01%
2021/08/25	0	0.00	4.1	385.06	387.50	-4.1	7,950	-0.05%
2021/08/24	5.1	380.95	0	0.00	369.50	5.1	7,916	0.06%
2021/08/23	3	380.00	7	382.79	387.00	-4	8,053	-0.05%
2021/08/20	2	364.75	2.2	367.81	365.00	-0.2	8,070	0.00%
2021/08/19	2	368.94	4	365.13	360.00	-2	8,102	-0.02%
2021/08/18	7	363.07	8	358.56	373.50	-1	8,165	-0.01%
2021/08/17	10	368.25	11	361.73	352.00	-1	8,221	-0.01%
2021/08/16	9.1	369.67	8	372.88	375.50	1.1	8,285	0.01%
2021/08/13	6	386.10	3	390.17	380.00	3	8,408	0.04%
2021/08/12	4	394.63	3	393.33	400.50	1	8,396	0.01%
2021/08/11	0	0.00	1	395.00	385.00	-1	8,478	-0.01%
2021/08/10	2	400.00	1	401.00	401.00	1	8,727	0.01%
2021/08/09	2	413.00	3	422.33	402.50	-1	9,021	-0.01%
2021/08/06	3	413.33	1	416.00	416.00	2	9,206	0.02%
2021/08/05	1	407.00	5	411.89	414.50	-4	9,399	-0.04%
2021/08/04	129	404.56	4	413.50	396.00	125	9,662	1.29%	大買/鉅額交易
2021/08/03	2	399.25	3	403.33	405.50	-1	9,629	-0.01%
2021/08/02	1	389.50	0.2	391.00	389.50	0.8	9,681	0.01%
2021/07/30	4	402.50	5.1	409.56	397.00	-1.1	9,818	-0.01%
2021/07/29	6	409.17	8.2	413.62	416.00	-2.2	9,932	-0.02%
2021/07/28	9.2	376.77	8	382.13	383.50	1.2	9,954	0.01%
2021/07/27	1.1	374.93	4	372.25	375.50	-2.9	10,059	-0.03%
2021/07/26	12.2	385.74	9	388.33	385.50	3.2	10,058	0.03%
2021/07/23	12.1	405.04	10	395.40	391.50	2.1	10,051	0.02%
2021/07/22	0	0.00	2	425.75	427.50	-2	10,131	-0.02%
2021/07/21	3.2	416.72	0	0.00	409.00	3.2	10,227	0.03%
2021/07/20	4	420.75	4	421.75	418.50	0	10,396	0.00%
2021/07/19	9	425.17	6	427.67	420.00	3	10,432	0.03%
2021/07/16	3	422.17	5	428.80	436.00	-2	10,488	-0.02%
2021/07/15	4	425.88	1	421.50	419.50	3	10,505	0.03%
2021/07/14	5	428.80	4	430.25	434.00	1	10,527	0.01%
2021/07/13	2	429.00	2	435.00	420.00	0	10,581	0.00%
2021/07/12	6	426.75	6	427.00	428.00	0	10,654	0.00%
2021/07/09	5	418.70	5	425.80	418.00	0	10,783	0.00%
2021/07/08	12	426.13	9	429.56	419.00	3	10,861	0.03%
2021/07/07	13	424.65	15	424.47	424.50	-2	10,779	-0.02%
2021/07/06	3	407.33	6	407.75	407.50	-3	10,703	-0.03%
2021/07/05	1	404.50	2.1	398.67	406.00	-1.1	10,729	-0.01%
2021/07/02	1	389.50	0	0.00	391.50	1	10,733	0.01%
2021/07/01	3	385.00	2	377.00	379.00	1	10,827	0.01%
2021/06/30	2	385.25	3	389.17	389.50	-1	10,896	-0.01%
2021/06/29	11	388.73	12	388.75	389.00	-1	11,072	-0.01%
2021/06/28	8	388.25	7.1	392.81	387.50	1	11,215	0.01%
2021/06/25	6	400.17	5	396.70	393.00	1	11,430	0.01%
2021/06/24	16	404.16	19.1	407.43	402.50	-3.1	11,444	-0.03%
2021/06/23	8.1	394.27	11	395.27	394.00	-3	11,434	-0.03%
2021/06/22	8	386.00	4.3	375.74	387.00	3.7	11,496	0.03%
2021/06/21	10	365.40	13	361.00	358.50	-3	11,504	-0.03%
2021/06/18	2.1	355.40	4	358.00	359.50	-2	11,641	-0.02%
2021/06/17	7	343.78	6	351.58	354.50	1	11,625	0.01%
2021/06/16	5	348.89	5	344.00	340.50	0	11,770	0.00%
2021/06/15	0	0.00	1.5	346.33	347.00	-1.5	11,979	-0.01%
2021/06/11	4	353.10	33	350.97	345.50	-29	12,086	-0.24%
2021/06/10	10	358.79	7	350.43	348.50	3	12,066	0.02%
2021/06/09	17	360.97	18	357.44	361.50	-1	12,014	-0.01%
2021/06/08	9	354.39	8.2	356.56	350.00	0.8	12,086	0.01%
2021/06/07	12.1	349.23	9.3	351.86	352.00	2.8	12,149	0.02%
2021/06/04	9	336.67	16.6	339.32	341.00	-7.6	12,164	-0.06%
2021/06/03	11	334.41	13.1	334.73	335.50	-2.1	12,286	-0.02%
2021/06/02	2.1	327.62	3	325.00	319.50	-0.9	12,406	-0.01%
2021/06/01	11.2	330.06	6.1	328.02	326.00	5.2	12,809	0.04%
2021/05/31	12	330.08	11.3	328.12	330.50	0.7	12,903	0.01%
2021/05/28	1	315.00	1	314.00	313.00	0	12,973	0.00%
2021/05/27	3	311.00	3	313.67	318.00	0	13,120	0.00%
2021/05/26	5	320.80	4	321.63	318.00	1	13,659	0.01%
2021/05/25	3.1	329.99	5	328.98	323.00	-2	13,888	-0.01%
2021/05/24	5	316.60	10	317.80	322.50	-5	14,179	-0.04%
2021/05/21	0	0.00	10.2	308.49	315.00	-10.2	14,241	-0.07%
2021/05/20	9	295.44	5	294.30	292.00	4	14,242	0.03%
2021/05/19	3	308.50	5	306.50	303.50	-2	14,320	-0.01%
2021/05/18	15.1	314.48	8.2	315.29	310.00	6.9	14,420	0.05%
2021/05/17	3	297.17	12.4	300.39	302.00	-9.4	14,416	-0.07%
2021/05/14	9	298.39	10.1	297.12	290.00	-1.1	14,577	-0.01%
2021/05/13	14	280.75	17.1	279.35	283.50	-3.1	14,722	-0.02%
2021/05/12	16	273.38	22	283.02	268.50	-6	14,720	-0.04%
2021/05/11	7.2	288.24	2.4	280.49	279.50	4.8	14,604	0.03%
2021/05/10	7	312.98	4.1	307.14	307.00	3	14,629	0.02%
2021/05/07	13.1	307.99	12	313.71	318.00	1.1	14,693	0.01%
2021/05/06	7	301.36	17	301.59	305.00	-10	14,811	-0.07%
2021/05/05	18	304.86	11	292.27	289.00	7	14,962	0.05%
2021/05/04	4.3	297.80	11	304.73	308.00	-6.7	15,155	-0.04%
2021/05/03	9.4	303.91	3	303.17	298.50	6.3	15,361	0.04%
2021/04/29	21	315.90	22	319.70	318.50	-1	15,576	-0.01%
2021/04/28	5	315.12	13	319.35	316.00	-8	15,722	-0.05%
2021/04/27	7.1	306.27	4.1	307.02	307.50	3	15,651	0.02%
2021/04/26	12.3	312.04	6	313.67	305.50	6.3	15,604	0.04%
2021/04/23	6	322.75	7	323.07	324.50	-1	15,471	-0.01%
2021/04/22	14.1	322.77	18	324.47	315.50	-3.9	15,551	-0.03%
2021/04/21	8.2	319.20	4	323.13	316.00	4.2	15,609	0.03%
2021/04/20	5.3	318.81	4	320.00	320.50	1.3	15,797	0.01%
2021/04/19	10.1	323.61	5	325.81	319.50	5.1	15,976	0.03%
2021/04/16	8.1	333.54	7	334.86	332.50	1.1	16,094	0.01%
2021/04/15	2.3	336.11	9	329.28	341.50	-6.7	16,156	-0.04%
2021/04/14	10.2	319.00	4	316.25	315.50	6.2	16,343	0.04%
2021/04/13	2.1	323.82	4	326.88	320.00	-1.9	16,600	-0.01%
2021/04/12	8.2	329.36	4	324.25	323.00	4.2	17,156	0.02%
2021/04/09	4	336.13	2	337.25	334.50	2	17,408	0.01%
2021/04/08	3.1	332.90	8	334.00	332.50	-4.9	17,517	-0.03%
2021/04/07	10.3	342.30	4	346.09	340.50	6.3	17,676	0.04%
2021/04/06	8	353.88	9.1	358.46	351.00	-1.1	17,697	-0.01%
2021/04/01	17	352.79	15	352.50	351.50	2	17,728	0.01%
2021/03/31	9	353.61	6	350.83	354.00	3	17,659	0.02%
2021/03/30	4.1	344.76	9.1	349.22	356.00	-5	17,607	-0.03%
2021/03/29	8	336.94	4	337.75	332.00	4	17,594	0.02%
2021/03/26	3.1	332.18	4	334.38	335.50	-0.9	17,648	-0.01%
2021/03/25	10	331.94	22.3	333.47	318.00	-12.3	17,696	-0.07%
2021/03/24	9	323.89	10.3	326.04	326.00	-1.3	17,729	-0.01%
2021/03/23	6.2	319.57	8.1	322.13	305.50	-1.9	17,862	-0.01%
2021/03/22	5	305.60	5.2	305.69	306.50	-0.2	17,897	0.00%
2021/03/19	7.1	303.79	4.2	305.26	307.00	2.9	18,207	0.02%
2021/03/18	6.1	307.75	12	311.13	312.50	-5.9	18,415	-0.03%
2021/03/17	2.1	298.98	6.2	299.37	299.00	-4.1	19,046	-0.02%
2021/03/16	4	294.25	2.1	298.66	293.50	2	19,039	0.01%
2021/03/15	3	296.65	1.1	292.86	296.00	1.9	19,156	0.01%
2021/03/12	19	295.29	24.2	294.83	292.00	-5.2	19,332	-0.03%
2021/03/11	4.1	288.41	3	288.34	293.00	1	19,290	0.01%
2021/03/10	15.2	282.77	15	283.30	283.50	0.2	19,312	0.00%
2021/03/09	31.1	276.78	29	276.83	273.50	2.1	19,378	0.01%
2021/03/08	13	296.12	7	290.21	279.50	6	19,323	0.03%
2021/03/05	39.1	291.32	48.3	290.07	295.00	-9.2	19,253	-0.05%
2021/03/04	3.1	280.16	0	0.00	278.50	3.1	19,494	0.02%
2021/03/03	10.4	281.87	5	283.10	280.50	5.4	20,089	0.03%
2021/03/02	12	300.54	8.2	291.67	291.00	3.9	20,206	0.02%
2021/02/26	9.3	308.96	6.2	304.88	299.00	3.2	20,621	0.02%
2021/02/25	5.2	314.07	4	309.26	306.00	1.2	20,571	0.01%
2021/02/24	11	308.63	14.1	302.65	295.00	-3.1	20,482	-0.01%
2021/02/23	9.1	289.84	4.3	286.02	286.00	4.7	20,111	0.02%
2021/02/22	7.2	296.59	6.3	298.16	294.50	0.9	20,077	0.00%
2021/02/19	3	290.50	4	291.00	290.00	-1	20,068	0.00%
2021/02/18	7	289.43	7.1	288.98	288.00	-0.1	20,471	0.00%
2021/02/17	18.7	284.38	16	285.72	286.50	2.7	20,394	0.01%
2021/02/05	29.1	261.36	31	264.10	265.00	-2	20,323	-0.01%
2021/02/04	18	246.89	20	248.75	254.00	-2	20,022	-0.01%
2021/02/03	17	247.15	15.1	246.58	243.50	1.9	19,998	0.01%
2021/02/02	2	236.35	4	241.28	246.00	-2	20,266	-0.01%
2021/02/01	15	225.50	16	226.41	233.00	-1	20,194	0.00%
2021/01/29	8	236.86	8	236.44	226.00	0	20,282	0.00%
2021/01/28	8.3	234.64	179	238.34	236.00	-170.7	20,453	-0.83%	大賣/鉅額交易
2021/01/27	12	244.59	15	246.87	248.00	-3	20,900	-0.01%
2021/01/26	17.1	246.11	23.1	242.82	238.00	-6	20,689	-0.03%
2021/01/25	26	242.40	14.2	236.52	233.50	11.8	20,465	0.06%
2021/01/22	11	242.05	14	251.46	253.50	-3	20,285	-0.01%
2021/01/21	19.1	224.03	29.1	226.22	230.50	-10	20,632	-0.05%
2021/01/20	4	220.00	4	218.63	216.50	0	20,912	0.00%
2021/01/19	10	223.55	10	223.20	221.00	0	20,942	0.00%
2021/01/18	3	216.67	4	219.13	223.00	-1	20,942	0.00%
2021/01/15	5	219.60	4	220.63	219.00	1	21,070	0.00%
2021/01/14	4	221.25	4	223.13	224.00	0	21,183	0.00%
2021/01/13	11.3	226.62	16	223.56	220.00	-4.7	21,377	-0.02%
2021/01/12	12	220.54	14.2	220.11	222.00	-2.2	21,255	-0.01%
2021/01/11	20	218.40	22	218.09	221.00	-2	21,231	-0.01%
2021/01/08	1	215.50	4.3	212.38	216.00	-3.3	21,161	-0.02%
2021/01/07	19	212.84	17	211.35	212.50	2	21,266	0.01%
2021/01/06	21.2	209.65	23.2	209.95	205.50	-2	21,103	-0.01%
2021/01/05	48.3	208.36	48	208.00	209.00	0.3	20,767	0.00%
2021/01/04	6.2	188.63	19	194.42	200.00	-12.8	20,315	-0.06%
2020/12/31	10	181.45	16.2	182.46	182.00	-6.2	20,417	-0.03%
2020/12/30	3.2	177.63	7	177.79	178.00	-3.8	20,352	-0.02%
2020/12/29	5	174.70	5	174.30	175.00	0	20,296	0.00%
2020/12/28	3	170.17	4.1	172.65	173.50	-1.1	20,363	-0.01%
2020/12/25	3	169.00	2	168.00	168.50	1	20,484	0.00%
2020/12/24	3	174.33	1	172.00	171.50	2	20,704	0.01%
2020/12/23	6.1	175.85	9	175.94	176.50	-2.9	21,025	-0.01%
2020/12/22	6	172.75	5.4	171.39	170.00	0.6	21,244	0.00%
2020/12/21	5	169.60	5	169.30	177.00	0	21,463	0.00%
2020/12/18	11	173.64	5	173.70	173.00	6	21,402	0.03%
2020/12/17	6	178.42	16	179.84	176.50	-10	21,487	-0.05%
2020/12/16	5	179.50	7	178.21	176.50	-2	21,308	-0.01%
2020/12/15	26.1	177.57	8	176.25	174.50	18.1	21,169	0.09%
2020/12/14	15	181.87	23.1	181.60	186.00	-8	21,176	-0.04%
2020/12/11	28	182.45	20	183.48	173.50	8	21,227	0.04%
2020/12/10	3	176.33	3	176.50	178.00	0	20,892	0.00%
2020/12/09	3	177.67	1	175.50	177.00	2	20,964	0.01%
2020/12/08	5	174.90	7	178.93	180.00	-2	21,114	-0.01%
2020/12/07	8	175.12	10	174.05	172.50	-2	21,181	-0.01%
2020/12/04	13	171.23	12	170.79	169.50	1	21,257	0.00%
2020/12/03	217	170.38	6	171.70	172.00	211	21,423	0.98%	大買/鉅額交易
2020/12/02	4	179.38	1	178.00	177.50	3	21,593	0.01%
2020/12/01	3.5	176.64	3	177.67	175.00	0.5	21,832	0.00%
2020/11/30	22	177.77	27	179.06	181.00	-5	22,146	-0.02%
2020/11/27	30	170.22	19	170.29	171.00	11	22,106	0.05%
2020/11/26	12	157.08	11	161.00	165.00	1	21,958	0.00%
2020/11/25	16	153.03	15	153.17	150.00	1	21,831	0.00%
2020/11/24	13	147.50	22	150.02	152.50	-9	21,510	-0.04%
2020/11/23	2	142.75	5	140.80	139.00	-3	21,122	-0.01%
2020/11/20	159	136.48	4	136.13	138.00	155	21,154	0.73%	大買/鉅額交易
2020/11/19	2	138.50	0	0.00	136.50	2	21,594	0.01%
2020/11/18	19	141.45	17	141.32	140.50	2	22,024	0.01%
2020/11/17	17	140.35	37	142.45	144.00	-20	22,546	-0.09%
2020/11/16	4	135.50	5	135.80	134.50	-1	22,619	0.00%
2020/11/13	4	131.88	3	133.33	133.50	1	23,023	0.00%
2020/11/12	7	132.92	8	132.75	133.00	-1	23,372	0.00%
2020/11/11	13	132.77	9	131.72	130.00	4	24,230	0.02%
2020/11/10	23	130.30	28	129.75	131.00	-5	24,580	-0.02%
2020/11/09	1	130.00	3	128.00	125.50	-2	24,922	-0.01%
2020/11/06	5	129.60	10	128.70	126.50	-5	25,163	-0.02%
2020/11/05	10	126.60	7	126.79	127.50	3	25,319	0.01%
2020/11/04	7	125.00	29	125.78	125.50	-22	25,317	-0.09%
2020/11/03	4	117.50	6	117.92	118.00	-2	24,845	-0.01%
2020/11/02	47	115.78	0	0.00	116.50	47	25,018	0.19%
2020/10/30	6	114.92	6	114.42	115.50	0	25,649	0.00%
2020/10/29	19	112.16	20	111.08	114.50	-1	25,690	0.00%
2020/10/28	18	113.25	9	113.83	111.00	9	25,271	0.04%
2020/10/27	2	117.75	0	0.00	121.00	2	24,968	0.01%
2020/10/26	4	120.13	0	0.00	119.00	4	25,251	0.02%
2020/10/23	3	120.00	7	120.50	121.00	-4	25,337	-0.02%
2020/10/22	15	121.53	3	122.83	121.50	12	25,415	0.05%
2020/10/21	7	129.64	4	129.50	125.50	3	25,266	0.01%
2020/10/20	4	127.00	4	128.38	130.00	0	25,065	0.00%
2020/10/19	4	129.13	3	129.00	126.50	1	25,132	0.00%
2020/10/16	5	127.80	2	127.50	124.50	3	25,702	0.01%
2020/10/15	8	129.88	19	129.58	128.00	-11	25,721	-0.04%
2020/10/14	6	127.25	17	127.00	127.50	-11	25,500	-0.04%
2020/10/12	4	124.38	1	123.50	124.50	3	25,464	0.01%
2020/10/08	29	126.84	34	126.56	127.00	-5	25,504	-0.02%
2020/10/07	1	120.50	0	0.00	121.50	1	25,230	0.00%
2020/10/06	3	121.67	7	122.14	121.50	-4	25,325	-0.02%
2020/10/05	1	118.50	6	118.50	119.50	-5	25,291	-0.02%
2020/09/30	13	115.92	12	116.17	118.00	1	25,190	0.00%
2020/09/29	10	118.80	15	119.37	116.00	-5	25,088	-0.02%
2020/09/28	6	118.67	9	119.78	120.50	-3	24,889	-0.01%
2020/09/25	21	115.02	9	114.44	113.00	12	24,582	0.05%
2020/09/24	34	121.51	0	0.00	119.50	34	24,484	0.14%
2020/09/23	10	127.85	11	127.64	128.00	-1	24,310	0.00%
2020/09/22	16	129.88	13	128.88	127.00	3	24,831	0.01%
2020/09/21	5	133.40	3	130.67	130.00	2	24,943	0.01%
2020/09/18	4	134.63	9	133.78	134.50	-5	24,915	-0.02%
2020/09/17	6	134.33	11	135.41	136.00	-5	24,892	-0.02%
2020/09/16	18	132.92	18	133.42	133.00	0	24,713	0.00%
2020/09/15	31	132.39	55	130.26	129.50	-24	24,499	-0.10%
2020/09/14	11	125.36	23.5	126.28	125.50	-12.5	24,093	-0.05%
2020/09/11	8	123.38	6	123.58	123.00	2	24,262	0.01%
2020/09/10	14	127.18	3	128.67	126.00	11	24,201	0.05%
2020/09/09	7	125.86	8	128.63	132.00	-1	24,286	0.00%
2020/09/08	15	130.30	12	131.75	128.00	3	24,190	0.01%
2020/09/07	28	129.46	15	130.77	126.50	13	24,242	0.05%
2020/09/04	20	136.10	15	137.03	136.50	5	24,763	0.02%
2020/09/03	52	138.57	43	138.05	138.00	9	25,002	0.04%
2020/09/02	20	134.35	19	132.89	131.00	1	24,461	0.00%
2020/09/01	18	124.97	20	126.50	132.50	-2	23,928	-0.01%
2020/08/31	3	121.33	4	123.50	120.50	-1	23,549	0.00%
2020/08/28	11	125.45	8	124.13	123.00	3	23,383	0.01%
2020/08/27	2	129.25	4	131.63	129.00	-2	23,254	-0.01%
2020/08/26	5	130.80	9	130.67	131.00	-4	23,598	-0.02%
2020/08/25	12	129.50	20	129.98	129.00	-8	23,887	-0.03%
2020/08/24	10	129.90	3	132.67	132.00	7	23,450	0.03%
2020/08/21	60	135.88	56	137.25	140.50	4	23,067	0.02%
2020/08/20	18	135.81	9	140.78	128.00	9	22,561	0.04%
2020/08/19	11	142.50	10	142.50	142.00	1	22,319	0.00%
2020/08/18	19	139.87	15	139.57	138.50	4	22,087	0.02%
2020/08/17	27	141.72	25	141.86	138.50	2	22,089	0.01%
2020/08/14	9	137.61	8	137.56	144.00	1	21,462	0.00%
2020/08/13	12	131.96	9	132.83	131.00	3	21,254	0.01%
2020/08/12	3	125.50	14	126.75	129.00	-11	21,126	-0.05%
2020/08/11	6	117.17	5	117.60	117.50	1	20,834	0.00%
2020/08/10	7	118.43	3	118.67	120.00	4	20,473	0.02%
2020/08/07	8	114.63	2	113.50	113.50	6	20,183	0.03%
2020/08/06	10	117.75	11	117.32	118.50	-1	20,065	0.00%
2020/08/05	23	116.72	21	116.14	116.00	2	19,961	0.01%
2020/08/04	8	106.94	11	108.86	111.50	-3	19,411	-0.02%
2020/08/03	5	101.90	6	102.75	101.50	-1	19,281	-0.01%
2020/07/31	6	100.42	4	100.43	100.00	2	19,193	0.01%
2020/07/30	7	99.89	6	98.68	100.00	1	19,020	0.01%
2020/07/29	10	94.75	4.1	94.75	94.60	5.9	18,671	0.03%
2020/07/28	9	96.63	16	97.19	96.10	-7	18,568	-0.04%
2020/07/27	8	92.80	4	93.25	94.40	4	18,413	0.02%
2020/07/24	12	93.63	7	93.54	92.30	5	18,529	0.03%
2020/07/23	9	96.31	6	95.87	96.00	3	18,691	0.02%
2020/07/22	24	95.14	28	95.28	96.50	-4	18,608	-0.02%
2020/07/21	0	0.00	10	88.90	89.80	-10	17,942	-0.06%
2020/07/20	0	0.00	8	81.00	81.70	-8	18,263	-0.04%
2020/07/16	0	0.00	1	80.00	81.80	-1	18,413	-0.01%
2020/07/15	4	82.45	7	81.74	80.50	-3	18,412	-0.02%
2020/07/14	5	79.34	0	0.00	79.00	5	18,485	0.03%
2020/07/13	17	80.88	12	82.30	82.70	5	18,653	0.03%
2020/07/10	6	82.65	0	0.00	82.70	6	18,846	0.03%
2020/07/09	5	86.90	1	86.70	86.10	4	19,015	0.02%
2020/07/08	0	0.00	4	88.65	88.10	-4	19,258	-0.02%
2020/07/07	2	86.50	2	85.30	85.40	0	19,298	0.00%
2020/07/06	6	87.65	19	86.79	86.50	-13	19,317	-0.07%
2020/07/03	41.1	83.19	9	83.96	84.30	32.1	19,427	0.17%
2020/07/02	11	79.82	9	80.39	81.90	2	19,400	0.01%
2020/07/01	43	81.70	28	80.22	78.40	15	19,314	0.08%
2020/06/30	14	76.45	42	78.82	79.30	-28	18,858	-0.15%
2020/06/29	25	72.78	42	72.92	72.10	-17	18,765	-0.09%
2020/06/24	2	71.75	16	71.97	72.10	-14	18,843	-0.07%
2020/06/23	14	71.16	7	70.66	70.50	7	19,099	0.04%
2020/06/22	3	72.30	10	72.45	72.50	-7	19,195	-0.04%
2020/06/19	9	69.03	13	69.02	69.60	-4	19,083	-0.02%
2020/06/18	29	69.46	24	68.75	69.40	5	19,140	0.03%
2020/06/17	26	67.64	43	67.41	67.80	-17	18,947	-0.09%
2020/06/16	67	66.82	69	66.83	66.50	-2	18,966	-0.01%
2020/06/15	16	64.38	7	64.09	63.30	9	18,702	0.05%
2020/06/12	48	63.84	44	65.17	65.40	4	18,726	0.02%
2020/06/11	46	67.31	67	66.84	65.90	-21	18,425	-0.11%
2020/06/10	51	64.49	113	63.86	65.30	-62	17,466	-0.35%	大賣/
2020/06/09	21	59.83	11	59.62	59.40	10	16,885	0.06%
2020/06/08	57	59.89	3	60.30	59.50	54	16,932	0.32%
2020/06/05	18	60.52	22	60.32	60.40	-4	16,913	-0.02%
2020/06/04	1	59.80	13	59.51	59.10	-12	16,812	-0.07%
2020/06/03	2	59.30	22	58.99	59.40	-20	16,950	-0.12%
2020/06/02	24	61.28	34	60.56	59.70	-10	16,883	-0.06%
2020/06/01	20	58.92	24	59.12	60.30	-4	16,561	-0.02%
2020/05/29	6	55.23	2	55.90	56.00	4	16,149	0.02%
2020/05/28	7	55.80	3	56.00	55.00	4	16,444	0.02%
2020/05/27	28	56.46	16	55.88	56.00	12	16,532	0.07%
2020/05/26	7	55.86	57	55.22	56.20	-50	16,481	-0.30%
2020/05/25	78	55.15	32	55.16	54.70	46	16,235	0.28%
2020/05/22	55	55.25	520	54.40	54.10	-465	16,085	-2.89%	大賣/鉅額交易
2020/05/21	35	58.96	4	59.43	58.70	31	15,936	0.19%
2020/05/20	28	57.68	23	58.45	57.80	5	16,305	0.03%
2020/05/19	24	58.63	6	58.25	58.50	18	16,013	0.11%
2020/05/18	16	64.20	0	0.00	63.00	16	15,354	0.10%
2020/05/15	6	69.07	3	69.80	69.90	3	15,233	0.02%
2020/05/14	7	71.70	2	70.50	70.50	5	15,197	0.03%
2020/05/13	2	72.60	0	0.00	72.80	2	15,197	0.01%
2020/05/12	6	72.77	4	73.88	71.80	2	15,159	0.01%
2020/05/11	33	75.14	39	74.90	75.20	-6	15,088	-0.04%
2020/05/08	1	71.70	4	70.90	71.30	-3	14,939	-0.02%
2020/05/07	15	69.94	49	70.52	69.50	-34	14,955	-0.23%
2020/05/06	33	69.72	2	69.70	69.60	31	14,843	0.21%
2020/05/05	2	70.45	11	70.91	69.80	-9	14,850	-0.06%
2020/05/04	2	69.80	2	71.00	70.50	0	14,777	0.00%
2020/04/30	5	72.14	6	71.37	71.30	-1	14,741	-0.01%
2020/04/29	12	71.95	16	71.84	72.00	-4	14,677	-0.03%
2020/04/28	3	69.97	11	69.44	70.50	-8	14,493	-0.06%
2020/04/27	0	0.00	7	67.46	67.60	-7	14,229	-0.05%
2020/04/24	5	67.06	2	67.00	67.50	3	14,120	0.02%
2020/04/23	7	68.47	25	67.69	68.10	-18	14,001	-0.13%
2020/04/22	6	63.88	5	64.02	65.40	1	13,543	0.01%
2020/04/21	12	64.22	3	64.33	64.60	9	13,417	0.07%
2020/04/20	5	65.24	14	65.81	65.70	-9	13,386	-0.07%
2020/04/17	12	66.44	6	66.92	64.50	6	13,446	0.04%
2020/04/16	23	64.83	30	64.83	65.00	-7	13,214	-0.05%
2020/04/15	75	65.24	68	64.04	62.10	7	12,910	0.05%
2020/04/14	32	59.98	59	61.40	62.10	-27	12,508	-0.22%
2020/04/13	49	56.67	54	56.69	56.50	-5	12,269	-0.04%
2020/04/10	6	52.68	10	52.69	53.70	-4	11,965	-0.03%
2020/04/09	15	52.55	2	52.05	52.00	13	11,825	0.11%
2020/04/08	11	53.00	18	53.56	53.40	-7	11,714	-0.06%
2020/04/07	40	55.60	30	55.55	53.40	10	11,489	0.09%
2020/04/06	25	53.93	27	54.07	54.30	-2	11,222	-0.02%
2020/04/01	36	53.77	27	52.95	53.80	9	11,126	0.08%
2020/03/31	29	54.61	35	54.47	55.00	-6	10,938	-0.05%
2020/03/30	13	51.94	29	52.04	52.40	-16	10,584	-0.15%
2020/03/27	39	49.94	103	50.78	50.40	-64	10,329	-0.62%	大賣/
2020/03/26	40	45.41	34	45.98	47.00	6	9,955	0.06%
2020/03/25	7	43.04	18	43.30	43.65	-11	9,663	-0.11%
2020/03/24	42	40.09	14	40.32	39.70	28	9,510	0.29%
2020/03/23	13	39.03	41	38.91	38.70	-28	9,309	-0.30%
2020/03/20	2	46.35	47	44.42	43.00	-45	9,177	-0.49%
2020/03/19	119	44.95	24	42.85	42.85	95	8,913	1.07%	大買/
2020/03/18	18	48.38	13	47.73	47.60	5	8,805	0.06%
2020/03/17	1	44.00	12	44.76	44.70	-11	8,584	-0.13%
2020/03/16	15	43.83	29	46.32	43.70	-14	8,501	-0.16%
2020/03/13	14	45.59	8	44.68	46.70	6	8,509	0.07%
2020/03/12	5	49.77	4	50.68	49.00	1	8,368	0.01%
2020/03/11	30	54.70	18	54.43	54.20	12	8,281	0.14%
2020/03/10	3	55.27	2	55.05	56.00	1	8,218	0.01%
2020/03/09	23	56.11	13	56.95	55.00	10	8,085	0.12%
2020/03/06	25	57.22	1	57.00	57.40	24	7,895	0.30%
2020/03/05	20	57.51	15	57.15	56.10	5	7,883	0.06%
2020/03/04	8	55.31	13	55.72	56.20	-5	7,683	-0.07%
2020/03/03	69	56.48	36	56.57	55.50	33	7,573	0.44%
2020/03/02	12	55.04	19	55.38	56.00	-7	7,183	-0.10%
2020/02/27	2	54.35	32	53.13	53.00	-30	6,883	-0.44%
2020/02/26	22	55.10	30	55.61	55.20	-8	6,724	-0.12%
2020/02/25	21	55.84	5	55.74	55.30	16	6,595	0.24%
2020/02/24	17	55.52	41	55.51	56.90	-24	6,535	-0.37%
2020/02/21	12	53.73	87	54.12	55.80	-75	6,145	-1.22%
2020/02/20	15	50.08	14	50.29	50.80	1	5,405	0.02%
2020/02/19	13	48.14	5	47.76	48.55	8	5,207	0.15%
2020/02/17	15	47.17	0	0.00	47.00	15	5,213	0.29%
2020/02/14	5	48.30	0	0.00	47.70	5	5,196	0.10%
2020/02/13	25	47.60	7	47.41	47.50	18	5,273	0.34%
2020/02/12	4	46.40	11	46.57	47.00	-7	5,269	-0.13%
2020/02/11	5	44.80	11	44.61	45.05	-6	5,299	-0.11%
2020/02/10	14	41.69	19	42.84	42.90	-5	5,307	-0.09%
2020/02/07	8	44.86	15	44.79	44.65	-7	5,235	-0.13%
2020/02/06	4	45.96	15	45.54	46.00	-11	5,311	-0.21%
2020/02/04	0	0.00	3	44.10	44.50	-3	5,538	-0.05%
2020/02/03	4	40.45	18	42.35	42.75	-14	5,597	-0.25%
2020/01/31	3	42.83	0	0.00	43.80	3	5,751	0.05%
2020/01/30	3.1	44.91	0	0.00	44.85	3.1	6,035	0.05%
2020/01/20	10	49.85	17	49.89	49.80	-7	6,094	-0.11%
2020/01/17	18	50.30	1	50.50	50.20	17	6,223	0.27%
2020/01/16	1	50.10	1	50.20	49.85	0	6,636	0.00%
2020/01/15	0	0.00	1	50.20	49.90	-1	7,050	-0.01%
2020/01/14	39	50.26	4	50.18	50.20	35	7,827	0.45%
2020/01/13	2	49.13	31	48.68	50.00	-29	7,701	-0.38%
2020/01/10	2	46.90	8	46.85	46.75	-6	7,519	-0.08%
2020/01/09	1	45.50	1	46.10	45.40	0	7,519	0.00%
2020/01/08	1	45.10	3	45.50	45.15	-2	7,754	-0.03%
2020/01/07	31	45.40	5	45.48	45.40	26	7,872	0.33%
2020/01/06	5	45.58	1	44.75	44.55	4	7,947	0.05%
2020/01/03	6	46.66	26	47.28	46.65	-20	7,980	-0.25%
2020/01/02	185	47.56	3	47.08	47.90	182	8,196	2.22%	大買/鉅額交易
2019/12/31	10	46.00	9	45.75	45.95	1	8,441	0.01%
2019/12/30	11	46.57	0	0.00	45.90	11	8,587	0.13%
2019/12/27	0	0.00	11	47.06	47.05	-11	8,607	-0.13%
2019/12/26	0	0.00	30	47.94	47.20	-30	8,661	-0.35%
2019/12/25	4	47.45	26	47.64	47.95	-22	8,780	-0.25%
2019/12/24	10	47.80	5	47.55	47.50	5	8,993	0.06%
2019/12/23	21	48.95	2	47.70	47.60	19	9,246	0.21%
2019/12/20	16	48.92	0	0.00	49.00	16	9,397	0.17%
2019/12/19	12	48.62	0	0.00	48.70	12	9,519	0.13%
2019/12/18	1	49.20	1	49.55	49.20	0	9,811	0.00%
2019/12/17	3	49.42	22	49.57	49.60	-19	9,939	-0.19%
2019/12/16	0	0.00	2	48.25	49.15	-2	10,171	-0.02%
2019/12/13	5	47.92	0	0.00	47.85	5	10,535	0.05%
2019/12/12	4	48.58	18	48.96	48.40	-14	10,989	-0.13%
2019/12/11	3	48.87	0	0.00	48.95	3	11,710	0.03%
2019/12/10	17	48.57	2	49.35	48.50	15	11,984	0.13%
2019/12/09	14	50.44	21	50.20	50.20	-7	11,918	-0.06%
2019/12/06	5	50.72	13	50.87	50.70	-8	11,936	-0.07%
2019/12/05	5	50.30	5	50.80	49.90	0	11,961	0.00%
2019/12/04	13	49.47	0	0.00	50.40	13	12,065	0.11%
2019/12/03	1	49.40	2	49.65	50.20	-1	12,467	-0.01%
2019/12/02	11	48.13	144	48.45	48.60	-133	12,507	-1.06%	大賣/鉅額交易
2019/11/29	0	0.00	3	51.50	51.20	-3	12,596	-0.02%
2019/11/28	1	52.10	0	0.00	52.20	1	12,651	0.01%
2019/11/27	3	51.20	0	0.00	51.20	3	12,683	0.02%
2019/11/26	1	51.30	0	0.00	51.20	1	12,715	0.01%
2019/11/25	3	50.67	8	50.98	50.70	-5	12,732	-0.04%
2019/11/22	0	0.00	8	50.80	50.90	-8	12,773	-0.06%
2019/11/21	38	51.26	10	51.15	51.40	28	12,883	0.22%
2019/11/20	8.1	53.05	12	52.88	52.80	-3.9	12,804	-0.03%
2019/11/19	4	54.13	4	54.48	54.00	0	12,980	0.00%
2019/11/18	0	0.00	6	54.03	54.50	-6	12,994	-0.05%
2019/11/15	4	54.30	0	0.00	53.40	4	13,092	0.03%
2019/11/14	9	54.01	6	53.35	53.00	3	13,072	0.02%
2019/11/13	0	0.00	3	54.20	54.00	-3	13,100	-0.02%
2019/11/12	4	54.45	6	54.73	55.00	-2	13,217	-0.02%
2019/11/11	6	53.57	3	54.07	52.70	3	13,274	0.02%
2019/11/08	3	53.73	0	0.00	53.60	3	13,208	0.02%
2019/11/07	1	54.40	0	0.00	54.90	1	13,135	0.01%
2019/11/06	16	53.90	1	54.20	53.80	15	13,146	0.11%
2019/11/05	0	0.00	2	55.50	55.20	-2	13,168	-0.02%
2019/11/04	12	54.48	15	54.21	54.70	-3	13,186	-0.02%
2019/11/01	6	54.03	12	54.08	54.20	-6	13,132	-0.05%
2019/10/31	10	55.26	66	55.37	55.40	-56	13,108	-0.43%
2019/10/30	27	57.12	5	57.12	56.10	22	13,141	0.17%
2019/10/29	20	56.01	3	56.43	56.50	17	12,960	0.13%
2019/10/28	1	56.40	11	57.00	56.50	-10	12,829	-0.08%
2019/10/25	0	0.00	12	57.19	56.60	-12	12,785	-0.09%
2019/10/24	21	57.25	3	57.80	57.70	18	12,690	0.14%
2019/10/23	27	56.63	14	55.43	55.30	13	12,416	0.10%
2019/10/22	6	54.73	36.1	54.27	55.90	-30.1	12,379	-0.24%
2019/10/21	2	50.95	0	0.00	50.90	2	11,771	0.02%
2019/10/18	2	50.90	2	51.25	51.30	0	11,965	0.00%
2019/10/17	3	51.20	8	51.00	51.20	-5	12,250	-0.04%
2019/10/16	12	51.97	15	52.61	50.90	-3	12,597	-0.02%
2019/10/15	9	52.14	22	51.86	51.90	-13	12,432	-0.10%
2019/10/14	40	51.40	44	51.01	51.00	-4	12,356	-0.03%
2019/10/09	1	49.60	1	49.00	49.00	0	12,257	0.00%
2019/10/08	17	50.16	1	49.20	49.00	16	12,218	0.13%
2019/10/07	106	52.48	72	51.99	52.00	34	12,094	0.28%	大買/
2019/10/04	23	50.47	1	50.40	50.40	22	11,927	0.18%
2019/10/03	5	50.00	0	0.00	50.40	5	11,969	0.04%
2019/10/02	0	0.00	2	49.60	50.20	-2	11,948	-0.02%
2019/10/01	2	49.43	0	0.00	49.35	2	11,880	0.02%
2019/09/27	1	50.20	4	49.78	50.60	-3	11,792	-0.03%
2019/09/26	5	50.68	7	51.04	50.00	-2	11,732	-0.02%
2019/09/25	4	49.44	3	49.55	49.80	1	11,662	0.01%
2019/09/24	4	50.80	3	50.43	50.20	1	11,747	0.01%
2019/09/23	14	50.54	12	51.14	50.50	2	11,671	0.02%
2019/09/20	0	0.00	4	49.18	49.55	-4	11,584	-0.03%
2019/09/19	18	49.91	21	49.95	49.90	-3	11,494	-0.03%
2019/09/18	32	49.24	39.3	49.35	49.85	-7.3	11,286	-0.06%
2019/09/17	16	47.79	16	48.16	48.80	0	10,971	0.00%
2019/09/16	112	45.63	105	46.59	47.30	7	10,652	0.07%	大買/大賣/
2019/09/12	9	43.31	33	43.08	43.80	-24	10,271	-0.23%
2019/09/11	0	0.00	2	41.40	41.35	-2	10,460	-0.02%
2019/09/10	3	40.92	2	41.50	41.55	1	10,575	0.01%
2019/09/09	8	41.29	1	41.85	41.05	7	10,795	0.06%
2019/09/06	11	42.15	7	42.36	42.10	4	10,828	0.04%
2019/09/05	14	42.77	20	43.16	42.80	-6	10,905	-0.06%
2019/09/04	3	41.27	9	41.84	42.00	-6	11,021	-0.05%
2019/09/03	44	42.08	39	42.57	40.75	5	11,207	0.04%
2019/09/02	5	40.82	5	41.43	41.50	0	11,119	0.00%
2019/08/30	0	0.00	9	40.68	40.30	-9	11,103	-0.08%
2019/08/29	0	0.00	1	40.00	39.85	-1	11,137	-0.01%
2019/08/27	4	39.05	0	0.00	38.90	4	11,287	0.04%
2019/08/26	9	39.23	2	39.45	39.00	7	11,364	0.06%
2019/08/23	3	41.82	0	0.00	41.70	3	11,441	0.03%
2019/08/22	4	42.51	49	42.75	42.10	-45	11,611	-0.39%
2019/08/21	11	41.68	0	0.00	41.65	11	11,657	0.09%
2019/08/20	3	41.77	1	41.60	41.30	2	11,863	0.02%
2019/08/19	8	41.58	10	41.70	41.45	-2	12,021	-0.02%
2019/08/16	8	41.64	2	42.10	41.60	6	12,307	0.05%
2019/08/15	8	40.98	13	41.65	41.85	-5	12,377	-0.04%
2019/08/14	17	41.29	10	41.46	41.10	7	12,382	0.06%
2019/08/12	8	40.58	2	40.55	40.55	6	12,470	0.05%
2019/08/08	52	40.18	73	39.37	39.80	-21	12,449	-0.17%
2019/08/07	5	39.08	4	40.05	38.20	1	12,443	0.01%
2019/08/06	4	37.68	40	35.96	39.75	-36	12,402	-0.29%
2019/08/05	25	38.68	1	38.60	38.25	24	12,331	0.19%
2019/08/02	2	39.20	33	39.28	40.00	-31	12,357	-0.25%
2019/08/01	51	41.17	1	41.80	40.85	50	12,300	0.41%
2019/07/31	1	42.05	2	42.00	42.50	-1	12,306	-0.01%
2019/07/30	6	42.37	7	43.07	42.00	-1	12,355	-0.01%
2019/07/29	9	44.60	2	44.78	43.80	7	12,241	0.06%
2019/07/26	2	43.55	4	44.01	44.25	-2	12,174	-0.02%
2019/07/25	2	44.30	3	44.25	44.40	-1	12,142	-0.01%
2019/07/24	86	43.94	63	44.75	45.00	23	12,018	0.19%
2019/07/23	6	41.85	19	41.79	41.75	-13	11,824	-0.11%
2019/07/22	5	41.07	2	41.78	41.70	3	11,745	0.03%
2019/07/19	8	40.88	11	40.84	41.00	-3	11,591	-0.03%
2019/07/18	139	41.56	134	40.26	39.80	5	11,394	0.04%	大買/大賣/
2019/07/17	3	39.78	3	39.72	39.25	0	11,135	0.00%
2019/07/16	29	40.27	4	39.75	39.65	25	11,312	0.22%
2019/07/15	22	39.20	31	39.11	39.50	-9	11,537	-0.08%
2019/07/12	13	39.55	0	0.00	39.60	13	11,601	0.11%
2019/07/11	10	39.11	6	39.23	39.70	4	11,686	0.03%
2019/07/10	4	38.56	1	38.75	38.65	3	11,659	0.03%
2019/07/09	9	38.12	12	38.75	37.60	-3	11,532	-0.03%
2019/07/08	4	40.75	1	40.35	40.40	3	11,434	0.03%
2019/07/05	1	42.10	3	41.85	41.70	-2	11,450	-0.02%
2019/07/04	2	41.68	1	42.30	41.55	1	11,545	0.01%
2019/07/03	2	42.30	21	42.20	41.65	-19	11,665	-0.16%
2019/07/02	17	43.50	4	43.34	43.15	13	11,684	0.11%
2019/07/01	32	43.15	25	42.80	43.25	7	11,679	0.06%
2019/06/28	21	39.37	6	39.27	39.35	15	11,664	0.13%
2019/06/27	13	39.92	12	39.77	39.55	1	11,856	0.01%
2019/06/26	7	38.64	8	38.35	38.75	-1	11,962	-0.01%
2019/06/25	11	38.30	6.3	38.67	38.50	4.8	12,158	0.04%
2019/06/24	2	38.75	7	38.57	39.10	-5	12,282	-0.04%
2019/06/21	16	38.49	27	38.88	38.20	-11	12,487	-0.09%
2019/06/20	30	39.28	33	38.73	38.70	-3	12,545	-0.02%
2019/06/19	110	38.32	121	39.15	39.35	-11	12,462	-0.09%	大買/大賣/
2019/06/18	12	35.84	3	36.23	36.15	9	12,064	0.07%
2019/06/17	44	37.11	7	37.66	36.95	37	12,255	0.30%
2019/06/14	6	36.48	9	36.57	36.50	-3	12,161	-0.02%
2019/06/13	11	37.75	4	37.30	37.35	7	12,247	0.06%
2019/06/12	3	37.67	5	37.56	37.75	-2	12,018	-0.02%
2019/06/11	2	37.05	4	37.14	37.50	-2	11,473	-0.02%
2019/06/10	0	0.00	8	33.06	34.10	-8	11,177	-0.07%
2019/06/06	7	31.71	0	0.00	31.55	7	11,061	0.06%
2019/06/05	0	0.00	1	33.30	32.65	-1	10,990	-0.01%
2019/06/04	0	0.00	6	33.19	32.55	-6	10,954	-0.05%
2019/06/03	14	31.93	5	31.38	32.05	9	10,845	0.08%
2019/05/31	8	32.50	1	32.15	32.70	7	10,794	0.06%
2019/05/30	3.3	31.76	11	32.02	32.00	-7.8	10,711	-0.07%
2019/05/29	2	31.10	7	31.00	31.55	-5	10,536	-0.05%
2019/05/28	3	30.50	0	0.00	30.35	3	10,470	0.03%
2019/05/27	11	31.21	1	30.30	29.80	10	10,423	0.10%
2019/05/24	8	32.03	5	32.02	31.25	3	10,197	0.03%
2019/05/23	2	32.45	16	32.82	32.75	-14	9,939	-0.14%
2019/05/22	4	37.40	2	38.25	36.05	2	9,712	0.02%
2019/05/21	2	37.68	2	37.28	38.00	0	9,665	0.00%
2019/05/20	1	39.10	0	0.00	38.15	1	9,561	0.01%
2019/05/17	9	41.85	24	42.80	40.60	-15	9,478	-0.16%
2019/05/16	5	45.72	10	45.41	45.00	-5	9,380	-0.05%
2019/05/15	12	46.52	19	46.47	46.80	-7	9,431	-0.07%
2019/05/14	6	43.53	7	43.87	43.50	-1	9,402	-0.01%
2019/05/13	15	45.13	35	45.15	45.00	-20	9,449	-0.21%
2019/05/10	7	46.10	7	46.71	45.30	0	9,480	0.00%
2019/05/09	15	46.73	0	0.00	46.10	15	9,432	0.16%
2019/05/08	32	48.51	3	47.77	48.70	29	9,379	0.31%
2019/05/07	7	46.56	14	45.52	47.50	-7	9,300	-0.08%
2019/05/06	5	44.90	0	0.00	43.80	5	9,223	0.05%
2019/05/03	1	46.85	5	47.15	46.90	-4	9,220	-0.04%
2019/04/29	10	45.10	1	45.25	45.40	9	9,332	0.10%
2019/04/26	6	48.93	6	49.44	48.70	0	9,300	0.00%
2019/04/25	1	51.10	0	0.00	51.60	1	9,427	0.01%
2019/04/24	1	50.00	1	50.80	51.00	0	9,414	0.00%
2019/04/23	2	51.45	2	52.80	50.60	0	9,360	0.00%
2019/04/22	13	53.22	10	53.50	53.80	3	9,309	0.03%
2019/04/19	2	50.05	4	51.20	52.00	-2	9,170	-0.02%
2019/04/18	2	49.25	2	48.78	48.15	0	8,936	0.00%
2019/04/17	1	47.75	23	48.38	48.55	-22	8,983	-0.24%
2019/04/16	3	48.80	5	48.00	48.00	-2	8,901	-0.02%
2019/04/10	2	47.98	10	47.85	47.95	-8	8,944	-0.09%
2019/04/09	0	0.00	1	50.10	46.55	-1	8,890	-0.01%
2019/04/08	18	50.59	14	50.78	51.10	4	8,932	0.04%
2019/04/03	17	48.78	10	48.85	49.20	7	8,974	0.08%
2019/04/02	18	46.95	4	48.49	48.30	14	9,024	0.16%
2019/04/01	7	45.49	1	45.65	45.00	6	8,933	0.07%
2019/03/29	4	45.05	10	45.68	46.60	-6	8,711	-0.07%
2019/03/28	17	45.12	8	45.26	45.80	9	8,632	0.10%
2019/03/27	6	42.20	4	42.49	44.00	2	8,607	0.02%
2019/03/26	3	41.95	0	0.00	41.50	3	8,614	0.03%
2019/03/25	1	42.45	4	42.66	43.35	-3	8,492	-0.04%
2019/03/22	13	44.48	7	43.82	44.20	6	8,623	0.07%
2019/03/21	5	42.27	9	42.34	42.15	-4	8,721	-0.05%
2019/03/20	14	42.03	0	0.00	42.00	14	8,977	0.16%
2019/03/19	7	39.94	51	39.29	39.90	-44	9,202	-0.48%
2019/03/18	11	38.38	18	38.24	39.30	-7	9,650	-0.07%
2019/03/15	1	37.50	3	37.40	37.25	-2	10,059	-0.02%
2019/03/12	0	0.00	4	36.84	36.30	-4	10,691	-0.04%
2019/03/11	0	0.00	21	36.42	36.70	-21	11,032	-0.19%
2019/03/08	4	36.79	2	36.68	36.30	2	11,377	0.02%
2019/03/07	1	38.50	1	38.35	37.80	0	11,509	0.00%
2019/03/06	3	37.90	0	0.00	37.80	3	11,975	0.03%
2019/03/05	0	0.00	8	38.79	38.15	-8	12,156	-0.07%
2019/03/04	4	37.76	2	38.20	38.70	2	12,150	0.02%
2019/02/27	27	38.29	22	38.81	37.75	5	12,186	0.04%
2019/02/26	6	38.37	21	37.95	38.50	-15	12,076	-0.12%
2019/02/25	0	0.00	14	36.73	36.80	-14	11,876	-0.12%
2019/02/21	11	37.07	0	0.00	36.85	11	11,862	0.09%
2019/02/20	8	37.96	6	38.48	37.90	2	11,865	0.02%
2019/02/19	0	0.00	3	38.30	38.30	-3	11,809	-0.03%
2019/02/18	18	37.88	14	38.53	37.50	4	11,865	0.03%
2019/02/15	2	38.33	2	38.08	37.60	0	12,073	0.00%
2019/02/14	7	38.40	8	38.13	38.15	-1	12,184	-0.01%
2019/02/13	17	38.25	12	38.31	38.10	5	12,103	0.04%
2019/02/12	3	37.42	6	38.75	39.00	-3	12,034	-0.02%
2019/02/11	3	36.75	5	37.21	37.25	-2	12,048	-0.02%
2019/01/30	19	36.37	3	37.20	35.95	16	12,073	0.13%
2019/01/29	0	0.00	11	36.69	36.70	-11	12,067	-0.09%
2019/01/28	10	36.25	1	36.60	36.20	9	12,095	0.07%
2019/01/25	6	36.00	1	36.20	36.00	5	12,041	0.04%
2019/01/24	6	36.13	2	36.20	36.00	4	12,023	0.03%
2019/01/22	1	35.20	10	35.15	35.20	-9	11,962	-0.08%
2019/01/21	11	36.67	0	0.00	36.25	11	11,870	0.09%
2019/01/18	16	35.99	30	36.37	36.75	-14	11,812	-0.12%
2019/01/17	6	35.86	5	36.00	35.55	1	11,648	0.01%
2019/01/16	4	34.75	0	0.00	34.65	4	11,481	0.03%
2019/01/14	1	34.35	9	34.03	34.30	-8	11,431	-0.07%
2019/01/11	15	33.30	1	34.25	33.25	14	11,357	0.12%
2019/01/10	0	0.00	4	34.04	34.45	-4	11,243	-0.04%
2019/01/09	9	34.47	2	34.50	33.50	7	11,212	0.06%
2019/01/08	2	35.10	5	35.00	35.20	-3	11,047	-0.03%
2019/01/07	0	0.00	6	34.91	34.70	-6	10,995	-0.05%
2019/01/04	5	33.98	3	33.52	33.50	2	10,953	0.02%
2019/01/03	1	34.40	7	34.61	34.70	-6	10,943	-0.05%
2019/01/02	1	34.30	2	34.45	34.10	-1	10,824	-0.01%
2018/12/28	1	33.90	1	33.60	33.80	0	10,841	0.00%
2018/12/27	9	33.77	7	34.14	33.65	2	10,850	0.02%
2018/12/26	10	33.33	15	34.12	32.80	-5	10,677	-0.05%
2018/12/25	39	36.34	17	35.15	35.15	22	10,571	0.21%
2018/12/24	4	36.51	1	36.25	37.45	3	10,361	0.03%
2018/12/22	0	0.00	1	36.50	35.75	-1	10,235	-0.01%
2018/12/21	2	35.33	7	35.41	36.30	-5	10,278	-0.05%
2018/12/20	6	34.36	11	35.40	34.80	-5	10,098	-0.05%
2018/12/19	1	35.50	2	36.80	35.10	-1	9,975	-0.01%
2018/12/18	2	36.40	1	36.80	36.30	1	9,811	0.01%
2018/12/17	6	37.78	2	36.85	37.35	4	9,706	0.04%
2018/12/14	6	36.80	7	36.96	37.20	-1	9,423	-0.01%
2018/12/13	43	38.64	0	0.00	37.75	43	9,117	0.47%
2018/12/12	20	40.84	11	40.13	39.65	9	8,849	0.10%
2018/12/11	21	38.57	28	38.91	40.00	-7	8,632	-0.08%
2018/12/10	21	36.57	31	36.40	36.40	-10	8,376	-0.12%
2018/12/07	4	33.71	9	34.52	35.75	-5	8,035	-0.06%
2018/12/06	4	34.33	1	32.30	32.50	3	7,826	0.04%
2018/12/05	46	34.88	34	34.55	34.50	12	7,775	0.15%
2018/12/04	16	34.38	18	34.15	34.15	-2	7,604	-0.03%
2018/12/03	3	32.05	1	33.40	33.45	2	7,323	0.03%
2018/11/30	4	30.98	5	30.38	30.45	-1	7,115	-0.01%
2018/11/29	3	31.70	2	31.73	30.00	1	7,093	0.01%
2018/11/28	6	30.98	0	0.00	31.15	6	6,655	0.09%
2018/11/27	5	30.10	5	30.25	30.20	0	6,545	0.00%
2018/11/26	5	30.85	5	30.15	30.00	0	6,477	0.00%
2018/11/22	0	0.00	10	30.18	29.80	-10	6,320	-0.16%
2018/11/21	2	29.78	0	0.00	30.15	2	6,279	0.03%
2018/11/20	9	30.17	3	30.90	30.15	6	6,230	0.10%
2018/11/19	4	30.79	3	30.82	31.00	1	6,184	0.02%
2018/11/16	2	32.18	1	32.00	32.00	1	6,094	0.02%
2018/11/15	2	33.05	3	32.68	32.60	-1	6,026	-0.02%
2018/11/14	2	32.93	9	32.77	32.90	-7	5,900	-0.12%
2018/11/13	8	30.73	27	30.20	31.10	-19	5,631	-0.34%
2018/11/12	6	29.69	0	0.00	29.55	6	5,464	0.11%
2018/11/09	5	28.80	1	29.20	29.30	4	5,449	0.07%
2018/11/08	16	29.93	2	30.50	29.70	14	5,481	0.26%
2018/11/05	0	0.00	0.3	28.10	28.05	-0.3	5,299	-0.01%
2018/10/26	40	26.18	45	25.28	25.70	-5	5,200	-0.10%
2018/10/25	11	26.07	11	26.39	26.00	0	5,151	0.00%
2018/10/18	0	0.00	7	24.76	24.60	-7	4,852	-0.14%
2018/10/12	1.3	24.14	1	24.40	24.25	0.3	4,700	0.01%
2018/10/11	0	0.00	4	24.25	23.95	-4	4,645	-0.09%
2018/10/09	3	27.00	157	26.71	26.60	-154	4,532	-3.40%	大賣/鉅額交易
2018/10/08	0	0.00	1	27.05	26.80	-1	4,491	-0.02%
2018/10/05	0	0.00	2	28.80	28.80	-2	4,394	-0.05%
2018/10/04	19	30.05	0	0.00	29.70	19	4,309	0.44%
2018/10/03	0	0.00	4	30.70	30.85	-4	4,247	-0.09%
2018/10/02	2	30.00	1	30.00	30.00	1	4,113	0.02%
2018/10/01	9	29.58	1	29.90	30.10	8	4,069	0.20%
2018/09/28	16	29.67	1	30.05	30.05	15	4,025	0.37%
2018/09/27	12	29.33	13	29.38	29.40	-1	3,937	-0.03%
2018/09/26	4	31.10	0	0.00	29.90	4	3,854	0.10%
2018/09/25	0	0.00	1	31.70	31.50	-1	3,757	-0.03%
2018/09/21	47	31.61	0	0.00	31.15	47	3,712	1.27%
2018/09/20	52	32.28	0	0.00	32.00	52	3,638	1.43%
2018/09/19	19	32.80	1	33.30	32.90	18	3,554	0.51%
2018/09/18	4	33.90	0	0.00	33.00	4	3,551	0.11%
2018/09/17	20	35.29	40	34.77	34.30	-20	3,421	-0.58%
2018/09/14	13	33.79	19	33.80	34.00	-6	3,060	-0.20%
2018/09/13	11	33.36	3	32.70	32.60	8	2,683	0.30%
2018/09/11	4	31.83	1	31.35	31.30	3	2,317	0.13%
2018/09/10	10	31.24	3	31.28	31.35	7	2,210	0.32%
2018/09/07	2	31.30	2	30.45	30.80	0	2,110	0.00%
2018/09/06	15	32.26	0	0.00	31.00	15	2,012	0.75%
2018/09/04	1	30.05	0	0.00	30.00	1	1,631	0.06%
2018/09/03	4	29.83	0	0.00	28.60	4	1,556	0.26%
2018/08/27	2	29.60	0	0.00	29.60	2	1,512	0.13%
2018/08/24	2	29.00	0	0.00	29.45	2	1,508	0.13%
2018/08/15	0	0.00	3	28.75	30.20	-3	1,407	-0.21%
2018/08/14	0	0.00	4	29.56	29.80	-4	1,355	-0.30%
2018/08/13	4	28.65	2	28.30	29.40	2	1,316	0.15%
2018/08/09	3	28.60	0	0.00	28.25	3	1,210	0.25%
2018/07/02	2	27.78	0	0.00	27.95	2	1,467	0.14%
2018/06/27	2	28.05	2	29.40	29.00	0	1,600	0.00%
2018/06/26	5	27.27	5	26.63	26.95	0	1,690	0.00%
2018/06/15	1	27.10	1	26.75	26.45	0	1,902	0.00%
2018/06/14	0	0.00	5	26.70	26.60	-5	1,926	-0.26%
2018/06/13	3	27.10	0	0.00	26.75	3	2,001	0.15%
2018/06/11	0	0.00	1	27.20	26.90	-1	2,111	-0.05%
2018/06/05	3	26.90	1	26.80	26.45	2	2,679	0.07%
2018/05/31	0	0.00	2	25.20	25.25	-2	3,302	-0.06%
2018/05/30	2	25.10	0	0.00	25.10	2	3,561	0.06%
2018/05/24	0	0.00	3	26.23	26.30	-3	3,823	-0.08%
2018/05/22	0	0.00	2.3	25.61	25.70	-2.3	3,851	-0.06%
2018/05/18	3	25.17	0	0.00	25.05	3	3,832	0.08%
2018/05/17	1	25.30	0	0.00	25.25	1	3,828	0.03%
2018/04/26	0	0.00	3	27.00	26.60	-3	3,864	-0.08%
2018/04/24	1	27.50	0	0.00	27.65	1	3,863	0.03%
2018/04/17	1	29.50	1	29.60	29.50	0	3,946	0.00%
2018/04/13	1	31.00	0	0.00	30.60	1	3,914	0.03%
2018/04/12	0	0.00	4	30.15	30.35	-4	3,892	-0.10%
2018/04/09	5	31.22	0	0.00	31.15	5	3,837	0.13%
2018/03/31	0	0.00	3	34.22	33.95	-3	3,746	-0.08%
2018/03/30	3	34.20	0	0.00	33.70	3	3,724	0.08%
2018/03/29	2	34.88	6	34.99	35.70	-4	3,609	-0.11%
2018/03/28	0	0.00	3	32.88	32.60	-3	3,441	-0.09%
2018/03/27	4	32.68	4	32.68	32.70	0	3,386	0.00%
2018/03/23	1	30.30	0	0.00	30.65	1	3,271	0.03%
2018/03/20	1	31.80	0	0.00	31.70	1	3,160	0.03%
2018/03/16	1	31.65	0	0.00	31.50	1	3,056	0.03%
2018/03/14	1	32.90	4	33.40	33.00	-3	2,939	-0.10%
2018/03/13	1	34.10	0	0.00	33.90	1	2,857	0.03%
2018/03/12	2	32.80	10.1	33.72	34.50	-8.1	2,799	-0.29%
2018/03/09	3	34.13	3	34.02	34.40	0	2,570	0.00%
2018/03/08	5	33.39	5	33.96	34.30	0	2,367	0.00%
2018/03/07	1	33.10	26	31.91	31.90	-25	2,037	-1.23%
2018/03/06	33	33.21	50	32.74	33.20	-17	1,914	-0.89%
2018/03/05	51	31.71	1	32.30	32.65	50	1,688	2.96%
2018/03/02	3	30.33	0	0.00	29.90	3	1,423	0.21%
2018/03/01	0	0.00	8	29.59	30.40	-8	1,289	-0.62%
2018/02/26	0	0.00	0.3	27.60	27.80	-0.3	1,165	-0.02%
2018/02/23	0	0.00	0.2	27.45	27.30	-0.2	1,141	-0.02%
2018/02/02	0	0.00	5	26.87	26.80	-5	1,130	-0.44%
2018/01/31	1	26.25	0	0.00	26.20	1	1,257	0.08%
2018/01/24	2	26.10	0	0.00	26.00	2	1,317	0.15%
2018/01/19	2	26.68	0	0.00	26.40	2	1,446	0.14%
2018/01/17	1	26.90	0	0.00	27.05	1	1,779	0.06%
2018/01/16	2	27.05	0	0.00	27.20	2	1,762	0.11%
2018/01/15	0	0.00	1	28.05	27.70	-1	1,735	-0.06%
2018/01/12	0	0.00	2	27.55	27.65	-2	1,710	-0.12%
2018/01/04	2	26.65	0	0.00	26.60	2	1,586	0.13%
2018/01/03	1	26.70	0	0.00	26.90	1	1,579	0.06%