南電 (8046)-國票-桃園券商分點個股進出

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

南電

(8046)

可現股當沖

股價
190.0
漲跌
▲3.5
漲幅
+1.88%
成交量
1,493張
產業
上市電子零組件類股
1404人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南電 (8046)籌碼相關－國票-桃園券商分點個股進出

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

國票-桃園券商分點個股進出
國票-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	187.00	2	189.50	190.00	-1	2,841	-0.04%
2024/05/09	1	189.00	1	186.50	186.50	0	2,839	0.00%
2024/05/08	1	184.50	1	188.00	189.00	0	2,854	0.00%
2024/05/07	1.1	184.82	1	186.00	186.00	0.1	2,866	0.00%
2024/05/03	2	185.75	1	184.50	184.50	1	2,850	0.04%
2024/05/02	1.2	184.87	1	183.00	182.50	0.2	2,859	0.01%
2024/04/30	0.1	188.50	2	189.00	187.00	-1.9	2,855	-0.07%
2024/04/29	2	190.00	1	190.50	190.50	1	2,864	0.03%
2024/04/26	3	189.00	2	188.50	188.00	1	2,872	0.03%
2024/04/24	4	194.00	5.1	193.54	194.50	-1.1	2,849	-0.04%
2024/04/23	9	183.00	5	182.90	185.00	4	2,742	0.15%
2024/04/22	1	172.50	1	178.00	174.50	0	2,657	0.00%
2024/04/19	2	174.00	7	173.79	171.50	-5	2,634	-0.19%
2024/04/18	2	179.25	8	180.00	179.00	-6	2,557	-0.23%
2024/04/17	3	182.50	0	0.00	181.50	3	2,527	0.12%
2024/04/16	0.1	184.00	8	183.50	185.00	-7.9	2,493	-0.32%
2024/04/15	5	191.90	0	0.00	190.50	5	2,500	0.20%
2024/04/11	0	0.00	1	200.00	199.50	-1	2,601	-0.04%
2024/04/03	2	208.50	2	207.50	209.00	0	2,805	0.00%
2024/04/01	0	0.00	0.1	209.00	209.50	-0.1	2,812	0.00%
2024/03/28	0.1	199.50	1.3	199.12	198.00	-1.2	2,778	-0.04%
2024/03/25	0	0.00	1	211.00	208.50	-1	2,937	-0.03%
2024/03/21	1	211.50	0	0.00	212.00	1	3,036	0.03%
2024/03/20	0	0.00	1	211.00	212.50	-1	3,096	-0.03%
2024/03/19	1	211.00	0	0.00	211.50	1	3,104	0.03%
2024/03/18	0	0.00	1	201.50	211.00	-1	3,115	-0.03%
2024/03/13	3	204.00	1	205.00	203.00	2	3,126	0.06%
2024/03/11	1	207.50	0	0.00	207.50	1	3,199	0.03%
2024/03/08	2	204.25	0	0.00	206.50	2	3,322	0.06%
2024/03/07	0	0.00	7	203.64	203.50	-7	3,378	-0.21%
2024/03/06	0	0.00	1	206.50	206.00	-1	3,388	-0.03%
2024/03/05	2	211.50	0	0.00	210.00	2	3,400	0.06%
2024/03/01	1.1	211.94	5	210.50	210.50	-3.9	3,459	-0.11%
2024/02/29	2	209.00	2	210.00	211.50	0	3,458	0.00%
2024/02/27	4.2	213.12	4	215.00	210.50	0.2	3,424	0.01%
2024/02/23	2	221.50	0	0.00	221.50	2	3,390	0.06%
2024/02/22	1	225.50	0	0.00	225.00	1	3,425	0.03%
2024/02/21	0	0.00	2	229.25	228.00	-2	3,411	-0.06%
2024/02/19	2	232.50	2	230.50	230.50	0	3,454	0.00%
2024/02/16	0.2	228.00	0.1	227.50	228.00	0.1	3,462	0.00%
2024/02/15	0.1	221.50	0	0.00	224.50	0.1	3,465	0.00%
2024/02/02	1.1	226.14	1	227.50	227.50	0.1	3,491	0.00%
2024/02/01	2	226.00	2	226.00	226.50	0	3,533	0.00%
2024/01/31	1	228.50	2	227.25	227.00	-1	3,579	-0.03%
2024/01/30	1	228.00	1	227.00	227.00	0	3,603	0.00%
2024/01/25	2	225.50	1	224.50	224.50	1	3,778	0.03%
2024/01/18	1	220.00	2	217.25	216.50	-1	3,906	-0.03%
2024/01/17	1	219.00	0	0.00	218.50	1	3,917	0.03%
2024/01/16	1	222.50	0	0.00	223.50	1	3,903	0.03%
2024/01/15	21	226.79	21	225.26	224.00	0	3,890	0.00%
2024/01/11	1	226.00	1	227.50	228.00	0	3,931	0.00%
2024/01/08	3	227.33	2	225.00	224.50	1	3,978	0.03%
2024/01/05	6	227.83	0	0.00	227.00	6	3,914	0.15%
2024/01/04	18.1	234.91	11	231.91	231.00	7.1	3,860	0.18%
2023/12/29	0	0.00	8	250.88	251.50	-8	3,818	-0.21%
2023/12/28	1	248.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	1	248.50	250.00	-1	3,836	-0.03%
2023/12/20	1	245.00	1	245.50	245.50	0	3,964	0.00%
2023/12/19	2	245.50	1	244.50	244.50	1	3,977	0.03%
2023/12/18	0.2	248.50	0	0.00	251.50	0.2	3,974	0.00%
2023/12/15	0	0.00	3.2	254.81	252.50	-3.2	4,052	-0.08%
2023/12/14	1	250.50	0	0.00	252.00	1	4,078	0.02%
2023/12/12	5	250.50	0	0.00	248.00	5	4,381	0.11%
2023/12/07	1	248.00	0	0.00	247.00	1	4,529	0.02%
2023/12/04	10	242.00	14	247.86	250.50	-4	4,364	-0.09%
2023/12/01	1	249.50	0	0.00	249.50	1	4,269	0.02%
2023/11/30	0	0.00	1	249.00	248.00	-1	4,251	-0.02%
2023/11/29	1	251.00	0	0.00	251.00	1	4,252	0.02%
2023/11/28	0	0.00	1	243.00	245.00	-1	4,208	-0.02%
2023/11/22	10	236.75	0	0.00	237.00	10	4,265	0.23%
2023/11/17	2	237.50	0	0.00	237.00	2	4,269	0.05%
2023/11/13	0	0.00	1	231.50	230.50	-1	4,221	-0.02%
2023/11/07	2	233.75	2	232.50	232.50	0	4,181	0.00%
2023/11/03	6.2	234.02	0.1	235.00	232.50	6.1	4,199	0.15%
2023/11/02	5	243.00	0	0.00	243.00	5	4,130	0.12%
2023/10/31	0	0.00	0.2	237.50	236.00	-0.2	4,181	0.00%
2023/10/27	2	237.00	2	238.50	233.50	0	4,309	0.00%
2023/10/24	5	234.00	0	0.00	238.00	5	4,327	0.12%
2023/10/23	21	237.29	0	0.00	237.00	21	4,353	0.48%
2023/10/20	20.1	238.26	0	0.00	239.50	20.1	4,398	0.46%
2023/10/18	15.1	250.51	0	0.00	250.50	15.1	4,439	0.34%
2023/10/17	20	256.00	20	258.00	255.50	0	4,458	0.00%
2023/10/16	20.2	250.27	0	0.00	253.00	20.2	4,580	0.44%
2023/10/13	0	0.00	0.1	259.50	257.00	-0.1	4,789	0.00%
2023/10/12	0	0.00	0.3	257.17	256.50	-0.3	4,835	-0.01%
2023/10/11	0	0.00	1	260.00	260.00	-1	4,923	-0.02%
2023/10/06	42	253.87	0	0.00	251.50	42	5,040	0.83%
2023/10/05	1	261.00	0	0.00	260.50	1	5,050	0.02%
2023/10/04	2	258.25	2	261.00	264.00	0	5,058	0.00%
2023/10/03	1.1	262.23	0	0.00	262.00	1.1	5,070	0.02%
2023/09/28	0.1	266.00	0	0.00	266.50	0.1	5,182	0.00%
2023/09/26	0.1	264.00	0	0.00	263.00	0.1	5,193	0.00%
2023/09/20	10	264.25	0.2	267.50	260.50	9.8	5,100	0.19%
2023/09/18	1	274.00	0	0.00	272.50	1	4,983	0.02%
2023/09/15	11	270.00	14	269.43	272.00	-3	4,889	-0.06%
2023/09/14	2	260.25	2	262.00	259.00	0	4,683	0.00%
2023/09/13	1	261.00	0	0.00	257.50	1	4,665	0.02%
2023/09/12	3	258.33	3	259.00	260.50	0	4,689	0.00%
2023/09/11	0	0.00	4	250.38	251.00	-4	4,724	-0.08%
2023/09/08	1	247.00	1	249.50	249.00	0	4,791	0.00%
2023/09/07	0	0.00	1	249.50	250.00	-1	4,860	-0.02%
2023/08/30	1	245.50	0	0.00	243.00	1	5,299	0.02%
2023/08/29	1	245.00	0	0.00	244.00	1	5,405	0.02%
2023/08/28	1	237.00	2	236.75	236.50	-1	5,416	-0.02%
2023/08/25	0	0.00	1	232.00	231.00	-1	5,489	-0.02%
2023/08/24	5	234.00	5	239.50	239.50	0	5,579	0.00%
2023/08/23	0	0.00	2	230.50	230.50	-2	5,698	-0.04%
2023/08/22	4	229.63	2	230.50	229.50	2	5,872	0.03%
2023/08/18	1	235.50	1	234.00	231.00	0	6,247	0.00%
2023/08/17	9.1	233.46	9	234.67	236.50	0.1	6,326	0.00%
2023/08/16	3.1	237.65	4	237.50	236.00	-0.9	6,441	-0.01%
2023/08/15	1	236.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	0	0.00	1	233.50	232.00	-1	6,639	-0.02%
2023/08/11	1	238.50	0	0.00	238.50	1	6,726	0.01%
2023/08/10	2	244.50	1	243.00	238.50	1	6,828	0.01%
2023/08/09	1	247.00	0	0.00	247.00	1	6,830	0.01%
2023/08/08	5	245.00	1	248.00	245.00	4	6,867	0.06%
2023/08/07	0.1	253.00	0	0.00	250.50	0.1	6,877	0.00%
2023/08/04	4	248.25	1	247.50	252.50	3	6,923	0.04%
2023/08/02	1	251.50	11	253.95	251.50	-10	7,040	-0.14%
2023/08/01	6.1	248.67	0	0.00	249.50	6.1	7,091	0.09%
2023/07/31	1	250.00	2	249.00	248.00	-1	7,135	-0.01%
2023/07/28	1	253.50	2	251.50	254.50	-1	7,229	-0.01%
2023/07/26	1	257.00	9	256.00	254.50	-8	7,344	-0.11%
2023/07/25	3	263.83	0	0.00	258.00	3	7,480	0.04%
2023/07/24	16	262.50	6	264.50	261.50	10	7,518	0.13%
2023/07/21	5	260.00	0	0.00	258.00	5	7,599	0.07%
2023/07/19	16	268.38	8	269.81	266.50	8	7,723	0.10%
2023/07/18	2	272.25	16	271.91	275.50	-14	7,678	-0.18%
2023/07/17	0	0.00	5	263.80	262.50	-5	7,491	-0.07%
2023/07/14	2	268.25	2	268.50	266.00	0	7,540	0.00%
2023/07/13	4	261.13	5.1	263.53	264.50	-1.1	7,468	-0.01%
2023/07/12	5	249.10	3	254.33	254.50	2	7,352	0.03%
2023/07/10	1	244.50	0	0.00	243.50	1	7,441	0.01%
2023/07/07	3.1	250.39	2	252.00	246.50	1.1	7,447	0.01%
2023/07/06	1	260.00	0	0.00	255.50	1	7,352	0.01%
2023/07/05	1	267.50	1	264.50	261.50	0	7,356	0.00%
2023/07/04	12	262.54	0	0.00	262.00	12	7,334	0.16%
2023/07/03	0	0.00	1	269.00	270.00	-1	7,384	-0.01%
2023/06/29	2	264.00	0	264.00	262.50	2	7,637	0.03%
2023/06/28	7	265.14	1	262.50	262.00	6	7,679	0.08%
2023/06/27	7	268.79	0	0.00	268.50	7	7,779	0.09%
2023/06/26	1	275.00	0	0.00	275.00	1	7,818	0.01%
2023/06/16	3	277.83	0	0.00	279.50	3	8,322	0.04%
2023/06/15	7	282.79	1	287.00	281.00	6	8,296	0.07%
2023/06/09	0	0.00	7	280.00	284.50	-7	8,308	-0.08%
2023/06/08	9	284.11	0	0.00	282.00	9	8,401	0.11%
2023/06/07	13	290.54	1	291.50	290.00	12	8,463	0.14%
2023/06/06	35	297.69	9	302.06	296.50	26	8,514	0.31%
2023/06/02	13	303.42	2	306.00	308.00	11	8,495	0.13%
2023/06/01	1	299.50	0	300.00	298.50	1	8,464	0.01%
2023/05/31	13	299.12	4	300.00	303.00	9	8,667	0.10%
2023/05/30	7	296.21	2	296.00	294.00	5	8,725	0.06%
2023/05/29	4	304.88	3	309.00	302.50	1	8,686	0.01%
2023/05/26	4	306.25	4	309.50	303.00	0	8,597	0.00%
2023/05/25	51	306.34	50	300.51	302.50	1	8,464	0.01%
2023/05/24	0	0.00	4	288.50	292.00	-4	8,223	-0.05%
2023/05/23	1	286.50	3	287.50	289.00	-2	8,138	-0.02%
2023/05/22	1	288.50	0	0.00	281.50	1	8,079	0.01%
2023/05/19	0	0.00	1	291.00	293.00	-1	7,965	-0.01%
2023/05/18	6	289.17	6	286.17	285.50	0	7,929	0.00%
2023/05/17	1	288.50	9	288.72	286.50	-8	7,927	-0.10%
2023/05/16	122	289.52	121	288.42	288.50	1	7,854	0.01%	大買/大賣/
2023/05/15	1	280.00	1	282.00	281.00	0	7,773	0.00%
2023/05/12	4	277.88	12	283.75	287.00	-8	7,789	-0.10%
2023/05/10	9	282.61	0	0.00	282.50	9	7,761	0.12%
2023/05/09	18	283.31	19	286.61	287.50	-1	7,767	-0.01%
2023/05/08	8	282.75	7	282.71	281.00	1	7,773	0.01%
2023/05/05	1	272.00	6	276.50	277.50	-5	7,758	-0.06%
2023/05/04	5	268.50	5	270.50	272.50	0	7,857	0.00%
2023/05/02	5	278.10	8	278.56	277.50	-3	7,915	-0.04%
2023/04/28	6	273.25	11	275.27	274.50	-5	7,942	-0.06%
2023/04/26	2	265.75	5	266.50	269.00	-3	7,812	-0.04%
2023/04/25	1.3	260.20	2	268.75	258.00	-0.8	7,838	-0.01%
2023/04/21	2	261.25	11	260.45	260.00	-9	7,734	-0.12%
2023/04/20	0	0.00	2	255.50	255.00	-2	7,732	-0.03%
2023/04/19	7.3	256.95	0	0.00	254.00	7.3	7,858	0.09%
2023/04/18	0.3	263.00	0	0.00	263.00	0.3	7,907	0.00%
2023/04/17	14.3	261.11	2	260.00	264.50	12.3	8,079	0.15%
2023/04/14	6	263.00	3	263.50	263.00	3	8,253	0.04%
2023/04/13	3	265.17	2	266.75	264.00	1	8,265	0.01%
2023/04/12	1	274.00	1	273.00	274.50	0	8,201	0.00%
2023/04/10	3	272.67	1	274.00	275.50	2	8,270	0.02%
2023/04/06	3	274.00	0	0.00	274.50	3	8,283	0.04%
2023/03/31	5	284.40	7	286.50	283.00	-2	8,310	-0.02%
2023/03/30	4	280.00	4	279.75	281.00	0	8,315	0.00%
2023/03/29	0.1	274.00	1	273.50	272.00	-1	8,478	-0.01%
2023/03/28	6	277.75	4	277.61	273.50	2	8,836	0.02%
2023/03/27	2	282.00	1	283.50	285.50	1	8,862	0.01%
2023/03/24	3	287.83	5	286.80	286.50	-2	9,014	-0.02%
2023/03/23	1	280.50	0	0.00	280.50	1	8,871	0.01%
2023/03/22	9	274.39	2	274.75	275.50	7	8,921	0.08%
2023/03/20	1	264.00	0	0.00	262.50	1	8,933	0.01%
2023/03/16	1	261.00	0	0.00	259.00	1	9,229	0.01%
2023/03/15	1	264.50	1	260.50	259.50	0	9,580	0.00%
2023/03/14	0	0.00	1	259.50	260.00	-1	9,712	-0.01%
2023/03/13	1	260.00	2	263.75	266.00	-1	9,889	-0.01%
2023/03/10	2	260.00	2	265.25	260.00	0	9,931	0.00%
2023/03/09	2	266.00	1	268.00	266.50	1	10,174	0.01%
2023/03/06	1	260.50	4	262.75	261.00	-3	10,128	-0.03%
2023/03/03	2	258.50	3	261.17	259.00	-1	10,261	-0.01%
2023/03/02	6	250.92	7	250.79	250.50	-1	10,165	-0.01%
2023/03/01	1	231.00	1	241.00	240.50	0	10,116	0.00%
2023/02/24	4	237.25	0	0.00	235.00	4	10,158	0.04%
2023/02/23	2	239.00	2	243.50	243.00	0	10,183	0.00%
2023/02/22	0	0.00	1	241.50	240.00	-1	10,408	-0.01%
2023/02/21	0	0.00	8	247.13	247.00	-8	10,602	-0.08%
2023/02/20	0	0.00	2	247.50	244.00	-2	10,845	-0.02%
2023/02/17	4	244.75	1	246.50	245.50	3	11,153	0.03%
2023/02/16	0	0.00	1	246.50	247.50	-1	11,793	-0.01%
2023/02/15	1	235.00	12	241.17	244.00	-11	11,900	-0.09%
2023/02/14	1	238.50	0	0.00	238.50	1	11,952	0.01%
2023/02/10	12	238.63	3	237.67	237.00	9	12,572	0.07%
2023/02/09	7	242.79	1	243.00	243.00	6	12,694	0.05%
2023/02/07	1	239.00	10	240.55	244.00	-9	13,058	-0.07%
2023/02/06	14	242.71	1	243.00	239.00	13	13,207	0.10%
2023/02/03	1	260.50	3	259.17	255.00	-2	13,161	-0.02%
2023/02/02	4	260.00	11	259.05	264.50	-7	13,207	-0.05%
2023/02/01	21	253.02	45	251.44	255.50	-24	13,225	-0.18%
2023/01/31	3	244.33	1	246.00	243.00	2	13,197	0.02%
2023/01/30	31	242.00	9	244.72	246.00	22	13,404	0.16%
2023/01/17	5	234.50	0	0.00	234.50	5	13,495	0.04%
2023/01/16	1	233.00	1	233.50	233.00	0	13,839	0.00%
2023/01/13	2	237.75	2	236.50	230.00	0	14,000	0.00%
2023/01/12	0	0.00	1	233.00	232.00	-1	14,152	-0.01%
2023/01/10	1	232.00	1	234.50	236.50	0	14,660	0.00%
2023/01/09	4	233.38	4	234.13	236.00	0	14,843	0.00%
2023/01/06	4	221.00	4	222.00	227.50	0	14,819	0.00%
2023/01/05	6	219.75	1	219.54	219.50	5	14,815	0.03%
2023/01/04	3	224.33	2	225.75	223.00	1	14,728	0.01%
2023/01/03	2	229.99	2	230.75	233.00	0	14,662	0.00%
2022/12/30	4	232.00	2	234.75	227.00	2	14,732	0.01%
2022/12/29	3	230.00	2	230.00	231.00	1	14,768	0.01%
2022/12/28	0	237.50	0	0.00	231.50	0	14,913	0.00%
2022/12/23	8	237.75	10	239.40	242.00	-2	15,276	-0.01%
2022/12/22	10	240.15	19	237.77	243.00	-9	15,283	-0.06%
2022/12/21	6	238.99	5	237.60	237.00	1	15,279	0.01%
2022/12/20	19	243.26	22	243.00	241.50	-3	15,189	-0.02%
2022/12/19	3	257.83	0	0.00	257.00	3	14,930	0.02%
2022/12/16	7	262.71	5	263.20	260.00	2	14,855	0.01%
2022/12/15	4	271.50	0	0.00	274.00	4	14,757	0.03%
2022/12/14	2	274.25	1	273.50	274.00	1	14,743	0.01%
2022/12/13	6	284.25	11	275.27	270.00	-5	14,790	-0.03%
2022/12/12	6	280.67	2	281.00	281.00	4	14,675	0.03%
2022/12/09	3	283.33	1	288.50	281.50	2	14,751	0.01%
2022/12/08	6	281.25	3	284.50	287.00	3	14,641	0.02%
2022/12/07	4	284.00	1	291.00	278.50	3	14,622	0.02%
2022/12/06	11	309.95	8	311.75	304.50	3	14,293	0.02%
2022/12/05	21	308.24	19	307.87	310.50	2	14,155	0.01%
2022/12/02	6	290.08	9	291.44	295.50	-3	13,957	-0.02%
2022/12/01	16	289.25	15	286.73	286.50	1	13,977	0.01%
2022/11/30	0	0.00	1	268.50	269.50	-1	13,656	-0.01%
2022/11/29	0	0.00	1	266.00	267.00	-1	13,768	-0.01%
2022/11/28	3	272.17	4	271.00	273.00	-1	13,889	-0.01%
2022/11/25	7	273.86	4	276.00	271.00	3	14,066	0.02%
2022/11/24	5	266.00	17	266.97	270.00	-12	13,891	-0.09%
2022/11/23	8	261.56	1	265.50	259.00	7	13,814	0.05%
2022/11/22	1	262.00	4	261.25	262.00	-3	13,857	-0.02%
2022/11/21	5	259.70	3	259.67	261.00	2	13,867	0.01%
2022/11/18	5	259.50	0	0.00	258.00	5	13,855	0.04%
2022/11/17	5	271.70	6	273.25	267.50	-1	13,777	-0.01%
2022/11/16	0	0.00	1	269.50	272.50	-1	13,810	-0.01%
2022/11/15	4	265.38	3	264.50	270.50	1	13,909	0.01%
2022/11/14	36	266.58	37	268.53	263.00	-1	13,834	-0.01%
2022/11/11	2	256.50	7	256.50	256.50	-5	13,368	-0.04%
2022/11/10	6	232.58	8	233.81	233.50	-2	13,309	-0.02%
2022/11/09	25	231.32	30	231.03	234.50	-5	13,340	-0.04%
2022/11/08	10	220.10	12	222.13	219.00	-2	13,260	-0.02%
2022/11/07	3	214.50	0	0.00	214.50	3	13,156	0.02%
2022/11/04	8	213.69	8	213.75	217.00	0	13,147	0.00%
2022/11/03	3	215.00	3	217.17	217.00	0	12,958	0.00%
2022/11/02	3	217.33	9	213.67	217.50	-6	12,985	-0.05%
2022/11/01	4	210.25	2	213.00	208.50	2	12,849	0.02%
2022/10/31	6	211.58	4	213.75	211.50	2	12,874	0.02%
2022/10/28	9	208.50	7	210.07	208.50	2	12,879	0.02%
2022/10/27	5	203.80	4	203.00	207.00	1	12,750	0.01%
2022/10/26	3	200.17	3	201.83	199.50	0	12,741	0.00%
2022/10/25	2	208.25	3	209.00	207.00	-1	12,665	-0.01%
2022/10/24	24	206.42	24	207.52	207.50	0	12,654	0.00%
2022/10/21	3	202.67	3	202.00	195.00	0	12,710	0.00%
2022/10/20	1	198.50	0	0.00	199.50	1	12,735	0.01%
2022/10/19	13	207.23	23	208.50	205.00	-10	12,665	-0.08%
2022/10/18	7	199.93	6	201.58	201.00	1	12,497	0.01%
2022/10/17	18	190.39	13.1	193.52	195.00	5	12,474	0.04%
2022/10/14	3	190.83	15	191.53	195.50	-12	12,509	-0.10%
2022/10/13	5	180.70	1	178.00	178.00	4	12,619	0.03%
2022/10/12	0	0.00	1	189.50	189.00	-1	12,571	-0.01%
2022/10/11	3	190.83	2	192.25	187.50	1	12,616	0.01%
2022/10/07	1	204.00	1	205.50	204.00	0	12,604	0.00%
2022/10/06	0	0.00	2	204.50	207.00	-2	12,628	-0.02%
2022/10/05	10	203.05	49	201.16	200.50	-39	12,668	-0.31%
2022/10/04	48	199.95	5	198.50	198.00	43	12,570	0.34%
2022/10/03	3	187.00	2	188.50	188.50	1	12,519	0.01%
2022/09/30	5	181.10	6	181.92	189.00	-1	12,630	-0.01%
2022/09/29	4	188.13	3	189.33	186.00	1	12,684	0.01%
2022/09/28	7	191.14	6	192.50	187.00	1	12,715	0.01%
2022/09/27	5	194.90	2	198.50	200.00	3	12,759	0.02%
2022/09/26	5	199.20	7	199.50	193.00	-2	12,737	-0.02%
2022/09/23	2	205.00	2	206.00	205.00	0	12,722	0.00%
2022/09/22	5	208.40	2	211.25	207.00	3	12,698	0.02%
2022/09/21	2	216.50	1	220.50	216.00	1	12,641	0.01%
2022/09/20	11	218.59	11	219.14	220.50	0	12,644	0.00%
2022/09/19	7	224.21	6	224.92	222.00	1	12,513	0.01%
2022/09/16	3	222.50	1	221.50	221.50	2	12,492	0.02%
2022/09/15	1	228.00	3	232.50	228.00	-2	12,403	-0.02%
2022/09/14	8	227.69	3	229.17	229.50	5	12,408	0.04%
2022/09/12	1	248.50	1	247.00	246.50	0	12,262	0.00%
2022/09/08	6	243.67	1	243.50	242.00	5	12,336	0.04%
2022/09/07	4	243.50	4	246.25	242.00	0	12,397	0.00%
2022/09/05	0	0.00	2	252.75	247.50	-2	12,305	-0.02%
2022/09/02	1	244.00	1	249.00	243.00	0	12,206	0.00%
2022/09/01	12	249.04	6	246.83	244.50	6	12,032	0.05%
2022/08/30	1	267.50	2	266.75	267.50	-1	11,767	-0.01%
2022/08/29	2	260.50	0	0.00	266.50	2	11,715	0.02%
2022/08/26	0	0.00	2	282.75	278.00	-2	11,605	-0.02%
2022/08/25	0	0.00	2	275.00	276.00	-2	11,562	-0.02%
2022/08/24	2	270.50	0	0.00	270.00	2	11,603	0.02%
2022/08/23	4	280.50	35	282.23	274.00	-31	11,453	-0.27%
2022/08/22	21	298.36	20	300.73	288.00	1	11,245	0.01%
2022/08/19	21	294.24	24	291.23	295.00	-3	10,925	-0.03%
2022/08/18	3	275.33	9	272.78	281.50	-6	10,763	-0.06%
2022/08/17	5	279.50	4	281.00	278.00	1	10,705	0.01%
2022/08/16	8	279.81	11	280.50	277.00	-3	10,591	-0.03%
2022/08/15	20	279.60	20	277.88	282.00	0	10,432	0.00%
2022/08/12	0	0.00	1	261.50	261.50	-1	10,094	-0.01%
2022/08/11	35	255.61	3	255.00	254.00	32	9,930	0.32%
2022/08/10	1	250.00	3	248.67	245.50	-2	9,778	-0.02%
2022/08/09	11	250.14	4	251.38	249.00	7	9,654	0.07%
2022/08/05	2	247.25	4	246.25	244.00	-2	9,468	-0.02%
2022/08/04	10	234.00	10	235.85	234.50	0	9,353	0.00%
2022/08/03	6	235.08	4	237.50	234.00	2	9,176	0.02%
2022/08/02	9	233.94	9	235.61	238.00	0	9,128	0.00%
2022/08/01	26	235.46	33	238.58	243.50	-7	8,992	-0.08%
2022/07/29	4	243.25	4	245.38	240.50	0	8,840	0.00%
2022/07/28	22	245.50	11	242.00	238.50	11	8,673	0.13%
2022/07/27	1	262.50	1	264.50	263.50	0	8,248	0.00%
2022/07/26	2	263.50	2	256.00	254.50	0	7,993	0.00%
2022/07/25	5	272.00	0	0.00	272.00	5	7,811	0.06%
2022/07/22	10	282.55	8	286.94	278.50	2	7,679	0.03%
2022/07/21	19	279.53	26	277.56	282.00	-7	7,498	-0.09%
2022/07/20	9	267.78	9	269.61	266.50	0	7,230	0.00%
2022/07/18	1	259.00	1	259.50	259.00	0	7,012	0.00%
2022/07/15	5	251.30	4	252.75	253.50	1	6,872	0.01%
2022/07/14	0	0.00	1	247.00	247.00	-1	6,744	-0.01%
2022/07/13	6	249.25	5	250.40	242.00	1	6,583	0.02%
2022/07/12	7	240.00	8	241.50	238.50	-1	6,465	-0.02%
2022/07/11	1	250.00	1.2	252.66	248.50	-0.2	6,373	0.00%
2022/07/08	16	262.13	15	263.47	262.00	1	6,216	0.02%
2022/07/07	8	241.25	10	245.30	251.50	-2	5,992	-0.03%
2022/07/06	2.2	246.35	3	243.67	243.00	-0.8	5,833	-0.01%
2022/07/05	13	241.40	12	242.63	247.00	1	5,761	0.02%
2022/07/04	7	249.64	6	246.83	244.00	1	5,570	0.02%
2022/07/01	3	253.67	10	248.50	244.00	-7	5,428	-0.13%
2022/06/29	9	274.72	40	279.10	273.50	-31	5,213	-0.59%
2022/06/28	4	288.88	3	290.67	289.50	1	5,134	0.02%
2022/06/27	37	294.47	3	311.33	312.50	34	5,099	0.67%
2022/06/24	2	284.50	2	285.75	284.50	0	5,038	0.00%
2022/06/23	6	287.17	6	288.50	286.50	0	4,981	0.00%
2022/06/22	9	296.83	13	304.04	294.00	-4	4,931	-0.08%
2022/06/21	1	314.00	1	314.00	314.00	0	4,846	0.00%
2022/06/20	5	305.30	5	307.60	299.00	0	4,812	0.00%
2022/06/17	1	310.00	1	312.00	316.00	0	4,736	0.00%
2022/06/16	2	329.75	3	328.67	316.00	-1	4,613	-0.02%
2022/06/15	8	331.75	7	328.79	329.50	1	4,489	0.02%
2022/06/14	5	340.00	0	0.00	343.00	5	4,421	0.11%
2022/06/13	6	346.50	6	345.75	345.00	0	4,377	0.00%
2022/06/10	2	362.50	2	363.50	365.00	0	4,379	0.00%
2022/06/09	0	0.00	1	372.00	372.00	-1	4,350	-0.02%
2022/06/08	0	0.00	5	371.50	365.00	-5	4,333	-0.12%
2022/06/07	0	0.00	26	365.50	367.50	-26	4,335	-0.60%
2022/06/06	27	377.48	0	0.00	373.00	27	4,331	0.62%
2022/06/02	1	365.00	1	368.50	372.00	0	4,373	0.00%
2022/06/01	6	372.08	0	0.00	371.00	6	4,385	0.14%
2022/05/30	14	390.04	15	392.97	395.00	-1	4,324	-0.02%
2022/05/27	3	374.50	7	376.79	376.50	-4	4,282	-0.09%
2022/05/26	14	370.54	8	376.00	368.00	6	4,372	0.14%
2022/05/25	8	369.88	10	371.35	381.00	-2	4,314	-0.05%
2022/05/24	3	386.83	1	391.50	380.00	2	4,219	0.05%
2022/05/23	1	397.50	1	399.50	397.50	0	4,195	0.00%
2022/05/19	1	400.00	1	401.50	407.50	0	4,241	0.00%
2022/05/18	2	413.00	3	415.33	414.00	-1	4,263	-0.02%
2022/05/16	5	409.90	5	413.20	401.00	0	4,301	0.00%
2022/05/13	1	388.50	2	393.00	398.00	-1	4,277	-0.02%
2022/05/10	1	404.00	1	397.00	404.00	0	4,228	0.00%
2022/05/09	1	395.00	1	401.00	395.00	0	4,273	0.00%
2022/05/06	2	398.75	2	398.25	401.50	0	4,351	0.00%
2022/05/05	6	415.75	8	419.00	418.00	-2	4,332	-0.05%
2022/05/03	1	399.50	1	396.50	399.50	0	4,350	0.00%
2022/04/29	0	0.00	2	410.00	404.00	-2	4,417	-0.05%
2022/04/27	2	390.00	0	0.00	409.00	2	4,415	0.05%
2022/04/26	5	406.00	5	408.90	406.00	0	4,382	0.00%
2022/04/25	13	406.81	13	407.69	406.50	0	4,401	0.00%
2022/04/22	6	444.00	1	441.50	434.50	5	4,379	0.11%
2022/04/21	8	460.31	9	465.00	462.50	-1	4,380	-0.02%
2022/04/20	1	456.50	5	458.40	458.50	-4	4,406	-0.09%
2022/04/19	0	0.00	1	451.00	449.00	-1	4,421	-0.02%
2022/04/18	4	427.88	2	431.25	440.50	2	4,468	0.04%
2022/04/15	9	452.06	7	441.29	441.00	2	4,550	0.04%
2022/04/14	9	466.17	9	469.11	467.00	0	4,539	0.00%
2022/04/13	4	462.50	4	464.63	466.00	0	4,553	0.00%
2022/04/11	23	469.48	16	456.50	455.00	7	4,551	0.15%
2022/03/31	2	526.00	1	528.00	524.00	1	4,442	0.02%
2022/03/30	7	536.71	7	538.57	537.00	0	4,433	0.00%
2022/03/29	0	0.00	1	512.00	522.00	-1	4,437	-0.02%
2022/03/24	1	510.00	1	513.00	508.00	0	4,422	0.00%
2022/03/23	2	511.50	3	511.00	514.00	-1	4,439	-0.02%
2022/03/22	0	0.00	4	495.50	490.00	-4	4,435	-0.09%
2022/03/21	1	490.00	1	487.00	488.50	0	4,483	0.00%
2022/03/18	2	479.25	1	479.00	480.50	1	4,509	0.02%
2022/03/17	2	488.00	2	489.75	489.50	0	4,508	0.00%
2022/03/15	2	458.50	1	457.50	458.50	1	4,464	0.02%
2022/03/14	5	481.00	2	486.00	485.00	3	4,419	0.07%
2022/03/10	1	504.00	1	498.50	498.50	0	4,467	0.00%
2022/03/09	5	486.10	5	486.70	486.50	0	4,471	0.00%
2022/03/08	2	492.00	1	496.00	475.50	1	4,524	0.02%
2022/03/07	3	502.67	1	495.00	494.50	2	4,516	0.04%
2022/03/04	1	542.00	1	543.00	547.00	0	4,550	0.00%
2022/03/03	1	561.00	0	0.00	535.00	1	4,564	0.02%
2022/03/02	1	536.00	1	540.00	548.00	0	4,631	0.00%
2022/02/25	2	528.00	2	524.00	524.00	0	4,634	0.00%
2022/02/23	0	0.00	1	531.00	529.00	-1	4,578	-0.02%
2022/02/22	1	511.00	1	514.00	521.00	0	4,598	0.00%
2022/02/21	4	538.75	4	543.00	533.00	0	4,628	0.00%
2022/02/18	5	536.00	5	535.60	536.00	0	4,626	0.00%
2022/02/17	1	523.00	2	525.50	525.00	-1	4,648	-0.02%
2022/02/16	1	524.00	1	519.00	528.00	0	4,739	0.00%
2022/02/15	1	506.00	0	0.00	502.00	1	4,807	0.02%
2022/02/14	3	496.83	3	499.67	496.00	0	4,926	0.00%
2022/02/10	3	522.33	3	526.33	516.00	0	5,059	0.00%
2022/02/09	9	521.89	9	518.44	526.00	0	5,105	0.00%
2022/02/08	7	502.29	7	502.93	506.00	0	5,149	0.00%
2022/01/26	2	477.00	2	479.25	472.00	0	5,269	0.00%
2022/01/25	5	482.60	3	485.17	477.00	2	5,410	0.04%
2022/01/24	0	0.00	1	496.50	496.00	-1	5,518	-0.02%
2022/01/21	5	495.30	0	0.00	490.50	5	5,596	0.09%
2022/01/17	1	534.00	1	524.00	528.00	0	5,876	0.00%
2022/01/14	1	502.00	1	507.00	514.00	0	5,944	0.00%
2022/01/13	0	0.00	0	522.00	520.00	0	6,018	0.00%
2022/01/11	1	509.00	0	0.00	509.00	1	6,285	0.02%
2022/01/10	0	525.33	0	0.00	517.00	0	6,323	0.00%
2022/01/07	1	566.00	0	0.00	558.00	1	6,329	0.02%
2022/01/05	0	0.00	1	587.00	589.00	-1	6,501	-0.02%
2021/12/27	0	0.00	1	577.00	576.00	-1	6,985	-0.01%
2021/12/16	3	578.33	3	583.67	572.00	0	7,602	0.00%
2021/12/15	7	573.43	7	573.71	575.00	0	7,603	0.00%
2021/12/14	3	555.67	2	558.00	556.00	1	7,611	0.01%
2021/12/10	2	573.00	0	0.00	572.00	2	7,717	0.03%
2021/12/09	2	580.50	0	0.00	586.00	2	7,738	0.03%
2021/12/08	0	0.00	1	600.00	585.00	-1	7,744	-0.01%
2021/12/06	1	581.00	0	0.00	581.00	1	7,771	0.01%
2021/12/01	3	609.33	0	0.00	608.00	3	8,101	0.04%
2021/11/30	29	622.45	29	615.86	626.00	0	8,105	0.00%
2021/11/29	0	0.00	2	582.50	584.00	-2	8,059	-0.02%
2021/11/26	0	0.00	1	589.88	585.00	-1	8,084	-0.01%
2021/11/24	0	0.00	1	582.00	566.00	-1	8,127	-0.01%
2021/11/22	1	561.00	2	561.50	561.00	-1	8,299	-0.01%
2021/11/19	1	548.00	1	547.00	548.00	0	8,432	0.00%
2021/11/18	1	547.02	0	0.00	548.00	1	8,499	0.01%
2021/11/17	0	558.00	2	559.00	560.00	-2	8,526	-0.02%
2021/11/16	0	0.00	1	554.00	561.00	-1	8,574	-0.01%
2021/11/15	2	575.50	0	0.00	562.00	2	8,567	0.02%
2021/11/12	3	581.33	3	583.00	574.00	0	8,598	0.00%
2021/11/11	14	566.43	15	571.20	576.00	-1	8,569	-0.01%
2021/11/10	2	546.50	0	0.00	555.00	2	8,532	0.02%
2021/11/09	1	545.00	0	0.00	542.00	1	8,549	0.01%
2021/11/08	2	542.50	0	0.00	536.00	2	8,522	0.02%
2021/11/05	17	548.82	17	546.35	558.00	0	8,506	0.00%
2021/11/04	8	545.50	7	550.29	535.00	1	8,427	0.01%
2021/11/03	1	510.00	0	0.00	530.00	1	8,376	0.01%
2021/11/02	11	536.73	12	538.67	526.00	-1	8,331	-0.01%
2021/11/01	11	521.00	32	528.19	514.00	-21	8,267	-0.25%
2021/10/29	28	487.98	30	487.72	490.50	-2	8,313	-0.02%
2021/10/28	4	474.75	4	477.75	465.50	0	8,216	0.00%
2021/10/27	23	464.04	28	466.34	470.50	-5	8,151	-0.06%
2021/10/26	8	453.75	8	458.44	440.50	0	7,978	0.00%
2021/10/25	4	445.88	5	448.00	442.00	-1	8,045	-0.01%
2021/10/22	8	444.25	7	447.21	440.50	1	8,096	0.01%
2021/10/20	2	450.75	3	454.83	456.50	-1	8,036	-0.01%
2021/10/19	24	450.23	31	437.66	450.50	-7	7,971	-0.09%
2021/10/18	4	416.25	4	420.75	412.00	0	7,845	0.00%
2021/10/15	25	415.92	24	417.94	413.50	1	7,803	0.01%
2021/10/14	2	392.25	2	393.50	392.50	0	7,727	0.00%
2021/10/13	5	399.10	4	401.50	393.00	1	7,675	0.01%
2021/10/08	2	438.50	2	441.00	430.00	0	7,639	0.00%
2021/10/07	17	433.94	20	435.00	431.00	-3	7,595	-0.04%
2021/10/06	5	424.60	6	420.50	407.00	-1	7,534	-0.01%
2021/10/05	17	418.82	16	419.81	425.00	1	7,507	0.01%
2021/10/04	4	408.75	3	412.50	401.50	1	7,422	0.01%
2021/10/01	0	0.00	1.5	420.67	423.00	-1.5	7,494	-0.02%
2021/09/30	0	0.00	0.5	433.00	435.00	-0.5	7,545	-0.01%
2021/09/29	15	432.03	0	0.00	419.00	15	7,446	0.20%
2021/09/27	5	471.50	3	479.00	461.00	2	7,334	0.03%
2021/09/24	27	472.83	23	477.91	473.00	4	7,293	0.05%
2021/09/23	41	467.21	42	462.19	469.50	-1	7,221	-0.01%
2021/09/17	1	451.50	1	455.00	460.00	0	7,178	0.00%
2021/09/16	12	456.54	11	458.09	449.00	1	7,207	0.01%
2021/09/14	15	441.20	18	443.72	444.00	-3	7,355	-0.04%
2021/09/10	2	428.25	2	430.75	433.00	0	7,642	0.00%
2021/09/09	1	419.00	2	421.25	420.50	-1	7,689	-0.01%
2021/09/08	5	410.60	4	411.38	410.00	1	7,719	0.01%
2021/09/06	33	446.58	47	449.32	453.50	-14	7,514	-0.19%
2021/09/03	6	422.58	7	425.14	427.00	-1	7,378	-0.01%
2021/09/02	6	425.50	3	431.33	413.00	3	7,455	0.04%
2021/09/01	0	0.00	1	426.00	426.00	-1	7,564	-0.01%
2021/08/31	2	420.75	2	421.25	421.50	0	7,632	0.00%
2021/08/30	8	418.38	8	424.38	420.50	0	7,856	0.00%
2021/08/27	62	408.19	67	395.73	413.00	-5	7,882	-0.06%
2021/08/25	39	386.10	40	387.46	387.50	-1	7,950	-0.01%
2021/08/24	4	369.75	0	0.00	369.50	4	7,916	0.05%
2021/08/23	22	380.14	22	382.52	387.00	0	8,053	0.00%
2021/08/20	1	375.50	1	371.50	365.00	0	8,070	0.00%
2021/08/19	2	362.75	2	367.00	360.00	0	8,102	0.00%
2021/08/18	24	368.31	25	365.52	373.50	-1	8,165	-0.01%
2021/08/17	11	364.86	10	360.85	352.00	1	8,221	0.01%
2021/08/16	16	372.63	16	374.47	375.50	0	8,285	0.00%
2021/08/13	15	385.33	12	386.79	380.00	3	8,408	0.04%
2021/08/12	21	396.86	26	398.00	400.50	-5	8,396	-0.06%
2021/08/11	13	389.12	10	390.00	385.00	3	8,478	0.04%
2021/08/10	15	401.30	15	403.63	401.00	0	8,727	0.00%
2021/08/09	19	411.82	14	414.64	402.50	5	9,021	0.06%
2021/08/06	15	408.33	18	412.00	416.00	-3	9,206	-0.03%
2021/08/05	24	414.08	26	413.31	414.50	-2	9,399	-0.02%
2021/08/04	21	406.95	17	409.21	396.00	4	9,662	0.04%
2021/08/03	0	0.00	1	405.00	405.50	-1	9,629	-0.01%
2021/08/02	1	389.50	0	0.00	389.50	1	9,681	0.01%
2021/07/29	12	409.79	19	412.82	416.00	-7	9,932	-0.07%
2021/07/28	17	378.79	16	380.78	383.50	1	9,954	0.01%
2021/07/27	15	372.60	15	374.13	375.50	0	10,059	0.00%
2021/07/26	25	384.58	24	386.71	385.50	1	10,058	0.01%
2021/07/23	27	398.28	21	393.05	391.50	6	10,051	0.06%
2021/07/22	0	0.00	4	427.00	427.50	-4	10,131	-0.04%
2021/07/21	3	415.00	0	0.00	409.00	3	10,227	0.03%
2021/07/19	2	421.25	0	0.00	420.00	2	10,432	0.02%
2021/07/16	3	428.83	7	430.86	436.00	-4	10,488	-0.04%
2021/07/15	5	418.80	0	0.00	419.50	5	10,505	0.05%
2021/07/14	0	0.00	1	429.00	434.00	-1	10,527	-0.01%
2021/07/13	2	426.50	9	435.11	420.00	-7	10,581	-0.07%
2021/07/12	10	424.00	3	429.67	428.00	7	10,654	0.07%
2021/07/09	3	422.67	3	425.50	418.00	0	10,783	0.00%
2021/07/08	3	425.17	5	437.00	419.00	-2	10,861	-0.02%
2021/07/07	15	427.93	16	430.41	424.50	-1	10,779	-0.01%
2021/07/06	3	408.67	3	408.83	407.50	0	10,703	0.00%
2021/07/05	4	403.00	5	405.30	406.00	-1	10,729	-0.01%
2021/07/02	4	387.75	4	390.00	391.50	0	10,733	0.00%
2021/07/01	2	382.00	2	386.00	379.00	0	10,827	0.00%
2021/06/30	1	383.00	0	0.00	389.50	1	10,896	0.01%
2021/06/28	1	395.50	1	400.00	387.50	0	11,215	0.00%
2021/06/25	1	392.00	0	0.00	393.00	1	11,430	0.01%
2021/06/24	22	404.48	22	406.93	402.50	0	11,444	0.00%
2021/06/23	21	393.43	21	397.40	394.00	0	11,434	0.00%
2021/06/22	23	379.83	28	376.16	387.00	-5	11,496	-0.04%
2021/06/21	14	365.43	13	367.35	358.50	1	11,504	0.01%
2021/06/18	12	357.58	14	359.04	359.50	-2	11,641	-0.02%
2021/06/17	6	354.33	6	351.08	354.50	0	11,625	0.00%
2021/06/16	8	349.75	8	352.06	340.50	0	11,770	0.00%
2021/06/15	1	347.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	7	345.93	6	347.08	345.50	1	12,086	0.01%
2021/06/10	3	357.00	1	365.00	348.50	2	12,066	0.02%
2021/06/09	22	360.52	24	362.19	361.50	-2	12,014	-0.02%
2021/06/08	2	356.50	3	360.00	350.00	-1	12,086	-0.01%
2021/06/04	1	342.00	4	339.75	341.00	-3	12,164	-0.02%
2021/06/03	1	330.50	2	331.00	335.50	-1	12,286	-0.01%
2021/06/02	1	320.00	0	0.00	319.50	1	12,406	0.01%
2021/06/01	0	0.00	1	327.00	326.00	-1	12,809	-0.01%
2021/05/31	3	331.33	6	331.42	330.50	-3	12,903	-0.02%
2021/05/28	3	317.00	1	319.50	313.00	2	12,973	0.02%
2021/05/27	1	308.00	2	314.25	318.00	-1	13,120	-0.01%
2021/05/26	1	316.00	0	0.00	318.00	1	13,659	0.01%
2021/05/25	4	327.63	1	329.50	323.00	3	13,888	0.02%
2021/05/24	2	315.25	4	318.75	322.50	-2	14,179	-0.01%
2021/05/21	2	314.75	7	313.14	315.00	-5	14,241	-0.04%
2021/05/20	5	297.00	0	0.00	292.00	5	14,242	0.04%
2021/05/19	1	307.50	0	0.00	303.50	1	14,320	0.01%
2021/05/18	3	309.50	5	315.00	310.00	-2	14,420	-0.01%
2021/05/17	4	294.13	4	293.75	302.00	0	14,416	0.00%
2021/05/14	2	296.25	4	297.00	290.00	-2	14,577	-0.01%
2021/05/13	0	0.00	3	284.00	283.50	-3	14,722	-0.02%
2021/05/12	9	269.61	6	275.33	268.50	3	14,720	0.02%
2021/05/11	3	289.33	4	279.75	279.50	-1	14,604	-0.01%
2021/05/10	5	310.00	5	316.40	307.00	0	14,629	0.00%
2021/05/07	2	317.00	2	317.25	318.00	0	14,693	0.00%
2021/05/06	2	299.75	3	301.17	305.00	-1	14,811	-0.01%
2021/05/05	3	304.83	2	292.00	289.00	1	14,962	0.01%
2021/05/04	2	299.50	4	305.00	308.00	-2	15,155	-0.01%
2021/05/03	5	303.70	4.5	303.61	298.50	0.5	15,361	0.00%
2021/04/29	2	314.00	3	318.00	318.50	-1	15,576	-0.01%
2021/04/28	0	0.00	0.6	317.75	316.00	-0.6	15,722	0.00%
2021/04/27	1	300.00	3	301.17	307.50	-2	15,651	-0.01%
2021/04/26	7.1	313.87	1	306.50	305.50	6.1	15,604	0.04%
2021/04/23	4	321.50	4	321.88	324.50	0	15,471	0.00%
2021/04/22	4	320.00	6	323.67	315.50	-2	15,551	-0.01%
2021/04/21	5	320.00	3	317.00	316.00	2	15,609	0.01%
2021/04/20	5	316.90	7	320.71	320.50	-2	15,797	-0.01%
2021/04/19	5	323.90	3	320.67	319.50	2	15,976	0.01%
2021/04/16	12	335.17	7	338.21	332.50	5	16,094	0.03%
2021/04/15	10	337.25	14	333.71	341.50	-4	16,156	-0.02%
2021/04/14	11	314.55	11	314.18	315.50	0	16,343	0.00%
2021/04/12	1	328.50	0	0.00	323.00	1	17,156	0.01%
2021/04/09	11	334.41	8	335.13	334.50	3	17,408	0.02%
2021/04/08	11	332.82	3	334.17	332.50	8	17,517	0.05%
2021/04/07	45	342.99	51	344.98	340.50	-6	17,676	-0.03%
2021/04/06	71	354.28	69	353.91	351.00	2	17,697	0.01%
2021/04/01	19	356.29	12	361.79	351.50	7	17,728	0.04%
2021/03/31	1	350.00	0	0.00	354.00	1	17,659	0.01%
2021/03/30	14	349.68	16	351.97	356.00	-2	17,607	-0.01%
2021/03/26	3	333.83	4	335.13	335.50	-1	17,648	-0.01%
2021/03/25	2	319.50	1	322.50	318.00	1	17,696	0.01%
2021/03/24	0	0.00	1	326.00	326.00	-1	17,729	-0.01%
2021/03/23	4	319.75	7	320.43	305.50	-3	17,862	-0.02%
2021/03/19	5	300.60	2	304.25	307.00	3	18,207	0.02%
2021/03/18	4	308.50	2	311.25	312.50	2	18,415	0.01%
2021/03/17	0	0.00	4	299.00	299.00	-4	19,046	-0.02%
2021/03/16	4	295.50	0	0.00	293.50	4	19,039	0.02%
2021/03/15	2	294.50	3	297.00	296.00	-1	19,156	-0.01%
2021/03/12	4	297.13	6	299.33	292.00	-2	19,332	-0.01%
2021/03/11	4	287.63	3	291.83	293.00	1	19,290	0.01%
2021/03/10	0	0.00	4	283.25	283.50	-4	19,312	-0.02%
2021/03/09	2	276.50	0	0.00	273.50	2	19,378	0.01%
2021/03/08	5	292.80	5	290.40	279.50	0	19,323	0.00%
2021/03/05	2	293.50	2	294.50	295.00	0	19,253	0.00%
2021/03/04	3	281.00	4	280.25	278.50	-1	19,494	-0.01%
2021/03/03	3	281.33	1.4	281.50	280.50	1.6	20,089	0.01%
2021/03/02	6	298.25	2.6	291.62	291.00	3.4	20,206	0.02%
2021/02/26	6	303.92	6	308.00	299.00	0	20,621	0.00%
2021/02/25	6	314.50	7	310.36	306.00	-1	20,571	0.00%
2021/02/24	7	309.86	10	309.35	295.00	-3	20,482	-0.01%
2021/02/23	3	284.50	0	0.00	286.00	3	20,111	0.01%
2021/02/22	5	297.70	3	300.50	294.50	2	20,077	0.01%
2021/02/19	3	290.83	3	292.33	290.00	0	20,068	0.00%
2021/02/18	2	289.50	3	287.33	288.00	-1	20,471	0.00%
2021/02/17	5	282.90	4	285.38	286.50	1	20,394	0.00%
2021/02/05	8	262.94	11	266.91	265.00	-3	20,323	-0.01%
2021/02/04	6	250.08	7	249.14	254.00	-1	20,022	0.00%
2021/02/03	4	247.13	6	250.08	243.50	-2	19,998	-0.01%
2021/02/02	0	0.00	3	243.50	246.00	-3	20,266	-0.01%
2021/02/01	2	224.50	2	230.00	233.00	0	20,194	0.00%
2021/01/29	1	234.00	1	241.50	226.00	0	20,282	0.00%
2021/01/28	5	237.70	1	239.50	236.00	4	20,453	0.02%
2021/01/27	15	243.03	15	243.17	248.00	0	20,900	0.00%
2021/01/26	8	242.44	12	245.13	238.00	-4	20,689	-0.02%
2021/01/25	20	238.68	4	235.50	233.50	16	20,465	0.08%
2021/01/22	3	253.17	16	239.31	253.50	-13	20,285	-0.06%
2021/01/21	3	225.00	5	225.90	230.50	-2	20,632	-0.01%
2021/01/18	0	0.00	2	219.75	223.00	-2	20,942	-0.01%
2021/01/15	2	219.00	0	0.00	219.00	2	21,070	0.01%
2021/01/13	2	227.25	2	231.25	220.00	0	21,377	0.00%
2021/01/12	1	215.50	3	218.50	222.00	-2	21,255	-0.01%
2021/01/11	5	217.80	3	220.67	221.00	2	21,231	0.01%
2021/01/08	1	215.50	1	216.00	216.00	0	21,161	0.00%
2021/01/07	1	217.00	2	213.50	212.50	-1	21,266	0.00%
2021/01/06	8	212.75	9	213.06	205.50	-1	21,103	0.00%
2021/01/05	10	210.35	8	210.63	209.00	2	20,767	0.01%
2021/01/04	1	195.00	2	193.50	200.00	-1	20,315	0.00%
2020/12/31	0	0.00	4	182.63	182.00	-4	20,417	-0.02%
2020/12/30	2	178.50	8	177.94	178.00	-6	20,352	-0.03%
2020/12/29	0	0.00	1	175.00	175.00	-1	20,296	0.00%
2020/12/28	1	172.00	7	173.21	173.50	-6	20,363	-0.03%
2020/12/25	8	169.13	0	0.00	168.50	8	20,484	0.04%
2020/12/24	3	172.33	2	177.00	171.50	1	20,704	0.00%
2020/12/23	0	0.00	4	176.00	176.50	-4	21,025	-0.02%
2020/12/22	12	172.67	8	171.50	170.00	4	21,244	0.02%
2020/12/21	3	168.50	8	175.13	177.00	-5	21,463	-0.02%
2020/12/18	7	173.50	3	173.67	173.00	4	21,402	0.02%
2020/12/17	14	176.18	14	177.32	176.50	0	21,487	0.00%
2020/12/16	8	178.13	4	178.50	176.50	4	21,308	0.02%
2020/12/15	5	175.40	0	0.00	174.50	5	21,169	0.02%
2020/12/14	2	184.50	7	180.00	186.00	-5	21,176	-0.02%
2020/12/11	15	180.10	14	180.93	173.50	1	21,227	0.00%
2020/12/10	6	174.67	6	178.17	178.00	0	20,892	0.00%
2020/12/09	7	179.00	3	177.00	177.00	4	20,964	0.02%
2020/12/08	4	172.00	13	176.27	180.00	-9	21,114	-0.04%
2020/12/07	5	174.80	9	175.61	172.50	-4	21,181	-0.02%
2020/12/03	9	172.50	2	171.75	172.00	7	21,423	0.03%
2020/12/01	7	179.93	0	0.00	175.00	7	21,832	0.03%
2020/11/30	7	179.00	7	180.21	181.00	0	22,146	0.00%
2020/11/27	3	172.00	5	170.40	171.00	-2	22,106	-0.01%
2020/11/26	3	159.67	5	164.00	165.00	-2	21,958	-0.01%
2020/11/25	28	156.11	25	156.20	150.00	3	21,831	0.01%
2020/11/24	3	146.17	12	148.96	152.50	-9	21,510	-0.04%
2020/11/23	0	0.00	2	142.50	139.00	-2	21,122	-0.01%
2020/11/20	4	137.25	3	138.00	138.00	1	21,154	0.00%
2020/11/19	2	137.00	0	0.00	136.50	2	21,594	0.01%
2020/11/18	1	140.00	0	0.00	140.50	1	22,024	0.00%
2020/11/17	3	141.67	9	142.78	144.00	-6	22,546	-0.03%
2020/11/16	1	136.50	1	134.50	134.50	0	22,619	0.00%
2020/11/13	3	131.83	3	133.00	133.50	0	23,023	0.00%
2020/11/11	2	132.75	2	131.25	130.00	0	24,230	0.00%
2020/11/10	3	130.50	6	130.83	131.00	-3	24,580	-0.01%
2020/11/09	4	128.00	3	126.33	125.50	1	24,922	0.00%
2020/11/06	5	128.70	11	129.41	126.50	-6	25,163	-0.02%
2020/11/05	3	127.33	5	127.50	127.50	-2	25,319	-0.01%
2020/11/04	10	123.05	120	125.85	125.50	-110	25,317	-0.43%	大賣/鉅額交易
2020/11/03	1	117.00	3	117.83	118.00	-2	24,845	-0.01%
2020/11/02	1	115.50	6	116.58	116.50	-5	25,018	-0.02%
2020/10/30	1	113.50	3	115.33	115.50	-2	25,649	-0.01%
2020/10/29	10	113.60	13	112.81	114.50	-3	25,690	-0.01%
2020/10/28	14	113.32	1	111.00	111.00	13	25,271	0.05%
2020/10/27	0	0.00	2	121.00	121.00	-2	24,968	-0.01%
2020/10/26	3	119.50	1	119.00	119.00	2	25,251	0.01%
2020/10/23	4	119.63	2	121.75	121.00	2	25,337	0.01%
2020/10/22	11	122.45	1	123.50	121.50	10	25,415	0.04%
2020/10/21	107	126.07	1	129.00	125.50	106	25,266	0.42%	大買/鉅額交易
2020/10/20	0	0.00	51	129.47	130.00	-51	25,065	-0.20%
2020/10/19	50	126.50	53	130.47	126.50	-3	25,132	-0.01%
2020/10/16	4	124.38	1	124.50	124.50	3	25,702	0.01%
2020/10/15	53	128.05	54	131.31	128.00	-1	25,721	0.00%
2020/10/14	2	128.25	109	127.73	127.50	-107	25,500	-0.42%	大賣/鉅額交易
2020/10/13	53	122.97	2	123.00	123.00	51	25,389	0.20%
2020/10/12	105	125.00	3	123.50	124.50	102	25,464	0.40%	大買/鉅額交易
2020/10/08	2	127.50	9	126.83	127.00	-7	25,504	-0.03%
2020/10/07	5	120.80	8	120.88	121.50	-3	25,230	-0.01%
2020/10/06	1	122.00	3	121.83	121.50	-2	25,325	-0.01%
2020/10/05	4	119.13	1	118.50	119.50	3	25,291	0.01%
2020/09/30	1	115.50	1	118.50	118.00	0	25,190	0.00%
2020/09/29	3	116.83	3	120.67	116.00	0	25,088	0.00%
2020/09/28	3	120.83	9	117.89	120.50	-6	24,889	-0.02%
2020/09/25	6	119.67	2	118.50	113.00	4	24,582	0.02%
2020/09/24	10	121.25	2	121.75	119.50	8	24,484	0.03%
2020/09/23	4	127.00	1	127.50	128.00	3	24,310	0.01%
2020/09/22	14	129.14	9	129.50	127.00	5	24,831	0.02%
2020/09/21	4	133.00	2	135.00	130.00	2	24,943	0.01%
2020/09/18	0	0.00	1	134.00	134.50	-1	24,915	0.00%
2020/09/17	3	134.67	1	136.00	136.00	2	24,892	0.01%
2020/09/16	4	131.00	4	133.00	133.00	0	24,713	0.00%
2020/09/15	6	128.25	109	129.15	129.50	-103	24,499	-0.42%	大賣/鉅額交易
2020/09/14	0	0.00	3	126.67	125.50	-3	24,093	-0.01%
2020/09/11	5	123.60	3	123.33	123.00	2	24,262	0.01%
2020/09/10	106	127.57	52	133.70	126.00	54	24,201	0.22%	大買/
2020/09/09	1	130.00	3	128.33	132.00	-2	24,286	-0.01%
2020/09/08	57	129.17	55	132.33	128.00	2	24,190	0.01%
2020/09/07	58	127.23	9	129.33	126.50	49	24,242	0.20%
2020/09/04	3	135.33	1	137.00	136.50	2	24,763	0.01%
2020/09/03	3	137.17	12	137.79	138.00	-9	25,002	-0.04%
2020/09/02	9	131.22	7	133.50	131.00	2	24,461	0.01%
2020/09/01	17	123.53	31	123.65	132.50	-14	23,928	-0.06%
2020/08/31	6	124.50	6	126.00	120.50	0	23,549	0.00%
2020/08/28	7	126.14	1	123.50	123.00	6	23,383	0.03%
2020/08/27	10	130.40	16	130.75	129.00	-6	23,254	-0.03%
2020/08/26	22	130.91	18	132.11	131.00	4	23,598	0.02%
2020/08/25	12	130.92	10	131.85	129.00	2	23,887	0.01%
2020/08/24	20	134.38	0	0.00	132.00	20	23,450	0.09%
2020/08/21	6	138.00	16.2	133.82	140.50	-10.2	23,067	-0.04%
2020/08/20	12	138.75	4	143.00	128.00	8	22,561	0.04%
2020/08/19	13	142.04	15	143.67	142.00	-2	22,319	-0.01%
2020/08/18	13	138.65	13	140.54	138.50	0	22,087	0.00%
2020/08/17	13	140.88	5	144.20	138.50	8	22,089	0.04%
2020/08/14	12	137.08	15	135.57	144.00	-3	21,462	-0.01%
2020/08/13	8	136.25	2	136.00	131.00	6	21,254	0.03%
2020/08/12	4	127.50	13	125.54	129.00	-9	21,126	-0.04%
2020/08/11	10	116.55	8	117.81	117.50	2	20,834	0.01%
2020/08/10	3	119.00	13	117.77	120.00	-10	20,473	-0.05%
2020/08/07	8	115.38	2	118.00	113.50	6	20,183	0.03%
2020/08/06	13	117.77	2	118.00	118.50	11	20,065	0.05%
2020/08/05	15	112.17	13	114.62	116.00	2	19,961	0.01%
2020/08/04	10	103.15	11	111.50	111.50	-1	19,411	-0.01%
2020/07/31	2	98.50	2	99.80	100.00	0	19,193	0.00%
2020/07/30	4	95.98	13	97.78	100.00	-9	19,020	-0.05%
2020/07/29	3	95.60	3	96.50	94.60	0	18,671	0.00%
2020/07/28	5	95.14	14	96.71	96.10	-9	18,568	-0.05%
2020/07/24	4	93.50	1	92.00	92.30	3	18,529	0.02%
2020/07/23	14	96.52	13	96.80	96.00	1	18,691	0.01%
2020/07/22	9	94.51	8	95.76	96.50	1	18,608	0.01%
2020/07/21	0	0.00	113	86.55	89.80	-113	17,942	-0.63%	大賣/鉅額交易
2020/07/20	0	0.00	8	81.50	81.70	-8	18,263	-0.04%
2020/07/17	43	80.93	10	81.65	79.80	33	18,346	0.18%
2020/07/16	5	79.60	40	81.84	81.80	-35	18,413	-0.19%
2020/07/15	16	80.89	16	81.51	80.50	0	18,412	0.00%
2020/07/14	120	81.17	5	82.00	79.00	115	18,485	0.62%	大買/鉅額交易
2020/07/13	1	82.00	1	83.20	82.70	0	18,653	0.00%
2020/07/10	1	86.00	0	0.00	82.70	1	18,846	0.01%
2020/07/09	7	88.49	1	89.00	86.10	6	19,015	0.03%
2020/07/08	1	87.70	0	0.00	88.10	1	19,258	0.01%
2020/07/06	0	0.00	2	87.50	86.50	-2	19,317	-0.01%
2020/07/03	5	85.16	10	83.81	84.30	-5	19,427	-0.03%
2020/07/02	10	79.40	5	81.00	81.90	5	19,400	0.03%
2020/07/01	17	80.32	407	78.42	78.40	-390	19,314	-2.02%	大賣/鉅額交易
2020/06/30	7	77.99	111	75.12	79.30	-104	18,858	-0.55%	大賣/鉅額交易
2020/06/29	70	71.53	51	73.01	72.10	19	18,765	0.10%
2020/06/24	0	0.00	1	72.00	72.10	-1	18,843	-0.01%
2020/06/23	100	70.50	1	70.40	70.50	99	19,099	0.52%
2020/06/22	2	72.75	2	72.50	72.50	0	19,195	0.00%
2020/06/18	54	68.67	107	69.22	69.40	-53	19,140	-0.28%	大賣/
2020/06/17	5	67.36	7	67.51	67.80	-2	18,947	-0.01%
2020/06/16	102	65.92	114	67.77	66.50	-12	18,966	-0.06%	大買/大賣/
2020/06/15	319	63.63	201	63.31	63.30	118	18,702	0.63%	大買/大賣/鉅額交易
2020/06/12	3	64.47	5	64.30	65.40	-2	18,726	-0.01%
2020/06/11	73	67.48	71	66.80	65.90	2	18,425	0.01%
2020/06/10	33	63.10	240	62.80	65.30	-207	17,466	-1.19%	大賣/鉅額交易
2020/06/09	83	59.92	1	60.40	59.40	82	16,885	0.49%
2020/06/08	116	59.71	0	0.00	59.50	116	16,932	0.69%	大買/鉅額交易
2020/06/05	4	60.33	110	61.05	60.40	-106	16,913	-0.63%	大賣/鉅額交易
2020/06/04	75	59.61	0	0.00	59.10	75	16,812	0.45%
2020/06/03	37	59.35	4	59.38	59.40	33	16,950	0.19%
2020/06/02	15	60.04	23	60.06	59.70	-8	16,883	-0.05%
2020/06/01	4	58.28	96	58.22	60.30	-92	16,561	-0.56%
2020/05/29	2	56.00	1	55.80	56.00	1	16,149	0.01%
2020/05/28	1	56.00	1	55.40	55.00	0	16,444	0.00%
2020/05/27	24	55.91	6	55.85	56.00	18	16,532	0.11%
2020/05/26	10	56.32	43	56.34	56.20	-33	16,481	-0.20%
2020/05/25	27	54.83	10	55.16	54.70	17	16,235	0.10%
2020/05/22	108	55.26	9	55.21	54.10	99	16,085	0.62%	大買/
2020/05/21	10	58.99	12	59.47	58.70	-2	15,936	-0.01%
2020/05/20	19	58.58	6	57.80	57.80	13	16,305	0.08%
2020/05/19	16	58.99	0	0.00	58.50	16	16,013	0.10%
2020/05/18	1	63.00	0	0.00	63.00	1	15,354	0.01%
2020/05/15	11	69.64	1	69.70	69.90	10	15,233	0.07%
2020/05/13	2	73.00	0	0.00	72.80	2	15,197	0.01%
2020/05/12	1	73.30	3	72.17	71.80	-2	15,159	-0.01%
2020/05/11	0	0.00	2	74.30	75.20	-2	15,088	-0.01%
2020/05/08	1	71.30	0	0.00	71.30	1	14,939	0.01%
2020/05/07	1	71.60	5	71.24	69.50	-4	14,955	-0.03%
2020/05/06	1	69.60	0	0.00	69.60	1	14,843	0.01%
2020/05/04	1	69.50	1	69.70	70.50	0	14,777	0.00%
2020/04/30	5	71.28	0	0.00	71.30	5	14,741	0.03%
2020/04/29	2	72.80	9	72.96	72.00	-7	14,677	-0.05%
2020/04/28	1	70.50	3	70.27	70.50	-2	14,493	-0.01%
2020/04/24	0	0.00	1	66.60	67.50	-1	14,120	-0.01%
2020/04/23	7	68.41	9	67.28	68.10	-2	14,001	-0.01%
2020/04/22	7	63.80	7	63.54	65.40	0	13,543	0.00%
2020/04/21	1	63.30	4	63.78	64.60	-3	13,417	-0.02%
2020/04/20	0	0.00	1	66.00	65.70	-1	13,386	-0.01%
2020/04/17	19	66.37	15	65.43	64.50	4	13,446	0.03%
2020/04/16	2	65.30	2	65.00	65.00	0	13,214	0.00%
2020/04/15	6	65.02	5	64.66	62.10	1	12,910	0.01%
2020/04/14	1	61.10	156	60.98	62.10	-155	12,508	-1.24%	大賣/鉅額交易
2020/04/13	7	56.79	54	56.28	56.50	-47	12,269	-0.38%
2020/04/10	0	0.00	4	53.33	53.70	-4	11,965	-0.03%
2020/04/09	1	52.70	0	0.00	52.00	1	11,825	0.01%
2020/04/08	34	52.30	2	53.40	53.40	32	11,714	0.27%
2020/04/07	51	53.64	52	57.64	53.40	-1	11,489	-0.01%
2020/04/06	0	0.00	1	53.20	54.30	-1	11,222	-0.01%
2020/04/01	3	53.47	2	54.00	53.80	1	11,126	0.01%
2020/03/31	1	54.50	71	54.46	55.00	-70	10,938	-0.64%
2020/03/30	5	52.30	3	52.17	52.40	2	10,584	0.02%
2020/03/27	1	50.50	81	49.52	50.40	-80	10,329	-0.77%
2020/03/26	84	46.40	10	45.55	47.00	74	9,955	0.74%
2020/03/25	1	41.80	6	42.26	43.65	-5	9,663	-0.05%
2020/03/24	5	39.66	3	39.88	39.70	2	9,510	0.02%
2020/03/23	5	40.04	3	39.10	38.70	2	9,309	0.02%
2020/03/20	2	44.93	1	43.20	43.00	1	9,177	0.01%
2020/03/19	2	45.03	15	44.13	42.85	-13	8,913	-0.15%
2020/03/18	13	47.66	13	46.77	47.60	0	8,805	0.00%
2020/03/17	0	0.00	50	43.00	44.70	-50	8,584	-0.58%
2020/03/13	127	44.33	50	45.89	46.70	77	8,509	0.90%	大買/
2020/03/12	73	50.35	3	49.00	49.00	70	8,368	0.84%
2020/03/11	21	54.63	1	55.20	54.20	20	8,281	0.24%
2020/03/10	23	54.21	24	56.11	56.00	-1	8,218	-0.01%
2020/03/09	12	55.74	38	58.52	55.00	-26	8,085	-0.32%
2020/03/06	4	56.53	4	57.13	57.40	0	7,895	0.00%
2020/03/05	39	57.02	4	57.80	56.10	35	7,883	0.44%
2020/03/04	1	56.50	2.2	56.03	56.20	-1.2	7,683	-0.02%
2020/03/03	9	56.86	8	57.13	55.50	1	7,573	0.01%
2020/03/02	4	54.08	21	56.23	56.00	-17	7,183	-0.24%
2020/02/27	16	53.00	0	0.00	53.00	16	6,883	0.23%
2020/02/26	41	54.77	1	55.60	55.20	40	6,724	0.59%
2020/02/25	1	55.80	2	56.60	55.30	-1	6,595	-0.02%
2020/02/24	5	56.20	6	56.67	56.90	-1	6,535	-0.02%
2020/02/21	14	53.21	64	53.32	55.80	-50	6,145	-0.81%
2020/02/20	1	49.70	18	50.60	50.80	-17	5,405	-0.31%
2020/02/19	1	47.85	5	48.18	48.55	-4	5,207	-0.08%
2020/02/18	1	46.90	0	0.00	47.10	1	5,179	0.02%
2020/02/12	2	47.05	2	46.70	47.00	0	5,269	0.00%
2020/02/11	3	44.58	39	44.50	45.05	-36	5,299	-0.68%
2020/02/10	38	42.00	7	42.20	42.90	31	5,307	0.58%
2020/02/07	3	45.20	1	45.65	44.65	2	5,235	0.04%
2020/02/06	2	45.15	39	45.90	46.00	-37	5,311	-0.70%
2020/02/05	12	43.98	4	44.20	43.80	8	5,383	0.15%
2020/02/04	1	44.50	0	0.00	44.50	1	5,538	0.02%
2020/02/03	163	41.03	170	42.37	42.75	-7	5,597	-0.13%	大買/大賣/
2020/01/31	2	43.25	13	45.03	43.80	-11	5,751	-0.19%
2020/01/30	54	44.94	2	45.18	44.85	52	6,035	0.86%
2020/01/17	6	50.04	6	50.15	50.20	0	6,223	0.00%
2020/01/16	1	50.00	2	50.15	49.85	-1	6,636	-0.02%
2020/01/15	15	49.99	4	49.95	49.90	11	7,050	0.16%
2020/01/14	10	50.07	8	49.44	50.20	2	7,827	0.03%
2020/01/13	5	49.65	113	48.69	50.00	-108	7,701	-1.40%	大賣/鉅額交易
2020/01/10	3	46.02	6	46.62	46.75	-3	7,519	-0.04%
2020/01/09	0	0.00	13	45.94	45.40	-13	7,519	-0.17%
2020/01/08	18	45.43	13	45.83	45.15	5	7,754	0.06%
2020/01/07	2	45.53	14	45.71	45.40	-12	7,872	-0.15%
2020/01/06	45	45.42	4	45.24	44.55	41	7,947	0.52%
2020/01/03	77	46.84	7	47.06	46.65	70	7,980	0.88%
2020/01/02	2	47.48	0	0.00	47.90	2	8,196	0.02%
2019/12/31	1	45.85	0	0.00	45.95	1	8,441	0.01%
2019/12/30	27	46.02	3	45.90	45.90	24	8,587	0.28%
2019/12/27	0	0.00	1	47.05	47.05	-1	8,607	-0.01%
2019/12/24	0	0.00	2	47.75	47.50	-2	8,993	-0.02%
2019/12/20	1	49.25	1	49.15	49.00	0	9,397	0.00%
2019/12/18	1	49.50	2	49.40	49.20	-1	9,811	-0.01%
2019/12/17	2	49.70	1	49.35	49.60	1	9,939	0.01%
2019/12/16	0	0.00	1	49.05	49.15	-1	10,171	-0.01%
2019/12/13	1	48.90	1	48.75	47.85	0	10,535	0.00%
2019/12/12	1	49.25	1	48.95	48.40	0	10,989	0.00%
2019/12/11	0	0.00	1	48.95	48.95	-1	11,710	-0.01%
2019/12/10	54	48.51	0	0.00	48.50	54	11,984	0.45%
2019/12/09	0	0.00	1	50.60	50.20	-1	11,918	-0.01%
2019/12/06	2	50.65	1	51.20	50.70	1	11,936	0.01%
2019/12/05	1	49.90	0	0.00	49.90	1	11,961	0.01%
2019/12/04	0	0.00	5	49.30	50.40	-5	12,065	-0.04%
2019/12/03	1	49.65	2	49.45	50.20	-1	12,467	-0.01%
2019/12/02	6	48.83	56	48.83	48.60	-50	12,507	-0.40%
2019/11/29	3	52.00	2	51.60	51.20	1	12,596	0.01%
2019/11/28	4	51.63	4	51.85	52.20	0	12,651	0.00%
2019/11/27	2	51.30	16	51.23	51.20	-14	12,683	-0.11%
2019/11/26	1	51.40	2	51.15	51.20	-1	12,715	-0.01%
2019/11/25	8	50.96	3	50.83	50.70	5	12,732	0.04%
2019/11/22	4	51.23	1	51.70	50.90	3	12,773	0.02%
2019/11/21	16	51.06	1	50.80	51.40	15	12,883	0.12%
2019/11/20	1	52.80	0	0.00	52.80	1	12,804	0.01%
2019/11/19	0	0.00	1	53.80	54.00	-1	12,980	-0.01%
2019/11/18	2	53.80	2	54.50	54.50	0	12,994	0.00%
2019/11/15	1	53.60	2	53.65	53.40	-1	13,092	-0.01%
2019/11/14	4	53.13	2	53.45	53.00	2	13,072	0.02%
2019/11/13	4	54.23	1	54.40	54.00	3	13,100	0.02%
2019/11/12	7	53.64	24	54.73	55.00	-17	13,217	-0.13%
2019/11/11	1	54.00	12	53.55	52.70	-11	13,274	-0.08%
2019/11/08	1	54.80	1	54.50	53.60	0	13,208	0.00%
2019/11/07	1	54.70	3	53.70	54.90	-2	13,135	-0.02%
2019/11/06	20	54.13	4.2	54.28	53.80	15.8	13,146	0.12%
2019/11/05	0	0.00	52	55.10	55.20	-52	13,168	-0.39%
2019/11/04	73	54.35	101	54.70	54.70	-28	13,186	-0.21%	大賣/
2019/11/01	126	54.09	3	54.10	54.20	123	13,132	0.94%	大買/鉅額交易
2019/10/31	42	55.42	9	55.50	55.40	33	13,108	0.25%
2019/10/29	13	54.60	21	56.35	56.50	-8	12,960	-0.06%
2019/10/28	20	56.90	0	0.00	56.50	20	12,829	0.16%
2019/10/25	74	56.38	67	57.74	56.60	7	12,785	0.05%
2019/10/24	29	56.44	74	57.55	57.70	-45	12,690	-0.35%
2019/10/23	7	56.23	7	56.00	55.30	0	12,416	0.00%
2019/10/22	18	54.49	409	54.33	55.90	-391	12,379	-3.16%	大賣/鉅額交易
2019/10/21	0	0.00	1	50.90	50.90	-1	11,771	-0.01%
2019/10/18	2	50.90	0	0.00	51.30	2	11,965	0.02%
2019/10/16	118	52.21	123	53.10	50.90	-5	12,597	-0.04%	大買/大賣/
2019/10/15	3	52.00	152	52.52	51.90	-149	12,432	-1.20%	大賣/鉅額交易
2019/10/14	6	50.22	253	50.60	51.00	-247	12,356	-2.00%	大賣/鉅額交易
2019/10/09	130	49.00	701	49.10	49.00	-571	12,257	-4.66%	大買/大賣/鉅額交易
2019/10/08	28	49.18	440	50.58	49.00	-412	12,218	-3.37%	大賣/鉅額交易
2019/10/07	143	50.80	225	52.00	52.00	-82	12,094	-0.68%	大買/大賣/
2019/10/04	25	50.29	5	50.56	50.40	20	11,927	0.17%
2019/10/03	41	49.15	44	49.88	50.40	-3	11,969	-0.03%
2019/10/02	0	0.00	1	50.20	50.20	-1	11,948	-0.01%
2019/10/01	15	49.11	11	49.38	49.35	4	11,880	0.03%
2019/09/27	20	49.36	4	50.28	50.60	16	11,792	0.14%
2019/09/26	7	51.17	69	51.49	50.00	-62	11,732	-0.53%
2019/09/25	7	49.73	6	49.64	49.80	1	11,662	0.01%
2019/09/24	1	50.80	2	50.20	50.20	-1	11,747	-0.01%
2019/09/23	3.2	51.19	127	51.74	50.50	-123.8	11,671	-1.06%	大賣/鉅額交易
2019/09/20	4	48.93	2	49.15	49.55	2	11,584	0.02%
2019/09/19	7	50.25	56	50.46	49.90	-49	11,494	-0.43%
2019/09/18	18	49.29	26	49.43	49.85	-8	11,286	-0.07%
2019/09/17	78	47.07	218	48.48	48.80	-140	10,971	-1.28%	大賣/鉅額交易
2019/09/16	350	43.75	1,001	46.10	47.30	-651	10,652	-6.11%	大買/大賣/鉅額交易
2019/09/12	6	42.95	339	42.68	43.80	-333	10,271	-3.24%	大賣/鉅額交易
2019/09/11	8	41.49	0	0.00	41.35	8	10,460	0.08%
2019/09/10	10	40.90	31	41.45	41.55	-21	10,575	-0.20%
2019/09/09	53	41.72	0	0.00	41.05	53	10,795	0.49%
2019/09/06	156	41.91	11	43.14	42.10	145	10,828	1.34%	大買/鉅額交易
2019/09/05	103	42.72	389	42.81	42.80	-286	10,905	-2.62%	大買/大賣/鉅額交易
2019/09/04	13	41.57	109	41.50	42.00	-96	11,021	-0.87%	大賣/
2019/09/03	241	41.51	184	42.56	40.75	57	11,207	0.51%	大買/大賣/
2019/09/02	9	40.84	9	40.96	41.50	0	11,119	0.00%
2019/08/30	8	40.59	158	40.68	40.30	-150	11,103	-1.35%	大賣/鉅額交易
2019/08/29	6	39.28	32	39.80	39.85	-26	11,137	-0.23%
2019/08/28	3	38.87	3	39.02	39.00	0	11,226	0.00%
2019/08/27	33	39.13	64	39.55	38.90	-31	11,287	-0.27%
2019/08/26	200	39.26	4	39.55	39.00	196	11,364	1.72%	大買/鉅額交易
2019/08/23	8	41.81	8	41.57	41.70	0	11,441	0.00%
2019/08/22	86	42.21	117	42.63	42.10	-31	11,611	-0.27%	大賣/
2019/08/21	120	41.58	125	42.21	41.65	-5	11,657	-0.04%	大買/大賣/
2019/08/20	131	41.37	119	41.90	41.30	12	11,863	0.10%	大買/大賣/
2019/08/19	210	41.57	0	0.00	41.45	210	12,021	1.75%	大買/鉅額交易
2019/08/16	36	41.70	23	42.51	41.60	13	12,307	0.11%
2019/08/15	15	41.40	51	41.61	41.85	-36	12,377	-0.29%
2019/08/14	213	41.26	187	42.21	41.10	26	12,382	0.21%	大買/大賣/
2019/08/13	123	39.91	12	39.95	40.20	111	12,351	0.90%	大買/鉅額交易
2019/08/12	239	40.40	32	40.59	40.55	207	12,470	1.66%	大買/鉅額交易
2019/08/08	167	39.70	28	39.28	39.80	139	12,449	1.12%	大買/鉅額交易
2019/08/07	37	38.59	6	38.81	38.20	31	12,443	0.25%
2019/08/06	1	39.40	10	38.88	39.75	-9	12,402	-0.07%
2019/08/05	129	38.51	7	38.72	38.25	122	12,331	0.99%	大買/鉅額交易
2019/08/02	35	39.52	24	39.78	40.00	11	12,357	0.09%
2019/08/01	26	40.97	6	41.00	40.85	20	12,300	0.16%
2019/07/31	4	41.90	4	42.13	42.50	0	12,306	0.00%
2019/07/30	97	42.66	20	42.30	42.00	77	12,355	0.62%
2019/07/29	159	44.38	72	44.78	43.80	87	12,241	0.71%	大買/
2019/07/26	151	43.86	84	44.05	44.25	67	12,174	0.55%	大買/
2019/07/25	458	44.48	31	44.48	44.40	427	12,142	3.52%	大買/鉅額交易
2019/07/24	582	43.66	61	43.31	45.00	521	12,018	4.34%	大買/鉅額交易
2019/07/23	0	0.00	224	41.72	41.75	-224	11,824	-1.89%	大賣/鉅額交易
2019/07/22	95	41.60	14	41.54	41.70	81	11,745	0.69%
2019/07/19	123	40.97	124	41.24	41.00	-1	11,591	-0.01%	大買/大賣/
2019/07/18	49	40.09	31	40.36	39.80	18	11,394	0.16%
2019/07/17	15	39.55	156	40.15	39.25	-141	11,135	-1.27%	大賣/鉅額交易
2019/07/16	48	39.94	14	39.73	39.65	34	11,312	0.30%
2019/07/15	26	39.13	29	39.41	39.50	-3	11,537	-0.03%
2019/07/12	29	39.37	12	39.59	39.60	17	11,601	0.15%
2019/07/11	74	39.48	24	39.42	39.70	50	11,686	0.43%
2019/07/10	38	38.24	26	38.61	38.65	12	11,659	0.10%
2019/07/09	14	38.03	4	38.11	37.60	10	11,532	0.09%
2019/07/08	2	40.18	1	40.40	40.40	1	11,434	0.01%
2019/07/05	4	41.86	2	41.80	41.70	2	11,450	0.02%
2019/07/04	0	0.00	20	41.95	41.55	-20	11,545	-0.17%
2019/07/03	16	41.64	0	0.00	41.65	16	11,665	0.14%
2019/07/01	5	43.10	209	42.77	43.25	-204	11,679	-1.75%	大賣/鉅額交易
2019/06/28	71	39.39	25	39.25	39.35	46	11,664	0.39%
2019/06/27	429	39.49	16	39.96	39.55	413	11,856	3.48%	大買/鉅額交易
2019/06/26	53	38.75	2	38.50	38.75	51	11,962	0.43%
2019/06/25	7	38.69	6	38.49	38.50	1	12,158	0.01%
2019/06/24	1	38.50	6	39.04	39.10	-5	12,282	-0.04%
2019/06/21	5	38.45	5	39.75	38.20	0	12,487	0.00%
2019/06/20	9	38.74	8	38.81	38.70	1	12,545	0.01%
2019/06/19	23	38.27	366	39.31	39.35	-343	12,462	-2.75%	大賣/鉅額交易
2019/06/18	30	36.00	2	36.45	36.15	28	12,064	0.23%
2019/06/17	4	37.36	2	37.90	36.95	2	12,255	0.02%
2019/06/14	7	37.04	7	36.52	36.50	0	12,161	0.00%
2019/06/13	6	37.49	33	37.13	37.35	-27	12,247	-0.22%
2019/06/12	10	37.77	16	37.77	37.75	-6	12,018	-0.05%
2019/06/11	6	36.34	230	36.37	37.50	-224	11,473	-1.95%	大賣/鉅額交易
2019/06/10	41	33.71	74	33.18	34.10	-33	11,177	-0.30%
2019/06/06	24	31.75	2	31.80	31.55	22	11,061	0.20%
2019/06/05	17	32.99	3	33.37	32.65	14	10,990	0.13%
2019/06/04	6	32.81	17	32.76	32.55	-11	10,954	-0.10%
2019/06/03	481	31.95	0	0.00	32.05	481	10,845	4.43%	大買/鉅額交易
2019/05/31	1	32.00	2	33.03	32.70	-1	10,794	-0.01%
2019/05/30	1	32.10	5	32.10	32.00	-4	10,711	-0.04%
2019/05/29	33	29.43	81	30.85	31.55	-48	10,536	-0.46%
2019/05/28	27	30.51	3	30.23	30.35	24	10,470	0.23%
2019/05/27	44	30.37	33	30.11	29.80	11	10,423	0.11%
2019/05/24	54	31.88	18	32.40	31.25	36	10,197	0.35%
2019/05/23	206	32.78	7	32.94	32.75	199	9,939	2.00%	大買/鉅額交易
2019/05/22	26	36.50	0	0.00	36.05	26	9,712	0.27%
2019/05/21	55	37.21	35	38.04	38.00	20	9,665	0.21%
2019/05/20	56	38.83	9	39.40	38.15	47	9,561	0.49%
2019/05/17	90	41.33	29	41.25	40.60	61	9,478	0.64%
2019/05/16	42	44.96	1	46.10	45.00	41	9,380	0.44%
2019/05/15	3	46.83	140	45.86	46.80	-137	9,431	-1.45%	大賣/鉅額交易
2019/05/14	127	43.66	0	0.00	43.50	127	9,402	1.35%	大買/鉅額交易
2019/05/13	85	44.43	60	45.33	45.00	25	9,449	0.26%
2019/05/10	87	45.28	1	45.20	45.30	86	9,480	0.91%
2019/05/09	76	46.66	12	46.37	46.10	64	9,432	0.68%
2019/05/08	23	46.74	59	48.28	48.70	-36	9,379	-0.38%
2019/05/07	28	45.74	97	45.81	47.50	-69	9,300	-0.74%
2019/05/06	197	44.46	6	44.50	43.80	191	9,223	2.07%	大買/鉅額交易
2019/05/03	21	46.88	10	47.20	46.90	11	9,220	0.12%
2019/04/30	15	46.14	27	46.14	46.50	-12	9,301	-0.13%
2019/04/29	255	45.61	72	45.55	45.40	183	9,332	1.96%	大買/鉅額交易
2019/04/26	215	49.52	14	48.85	48.70	201	9,300	2.16%	大買/鉅額交易
2019/04/25	20	50.80	10	51.20	51.60	10	9,427	0.11%
2019/04/24	105	50.08	20	50.52	51.00	85	9,414	0.90%	大買/
2019/04/23	60	50.75	1	51.30	50.60	59	9,360	0.63%
2019/04/22	23	53.21	152	54.65	53.80	-129	9,309	-1.39%	大賣/鉅額交易
2019/04/19	3	49.33	82	50.87	52.00	-79	9,170	-0.86%
2019/04/18	67	48.37	62	49.04	48.15	5	8,936	0.06%
2019/04/17	200	47.62	121	48.45	48.55	79	8,983	0.88%	大買/大賣/
2019/04/16	119	48.33	114	48.80	48.00	5	8,901	0.06%	大買/大賣/
2019/04/15	132	47.30	30	47.74	47.05	102	8,857	1.15%	大買/鉅額交易
2019/04/12	122	46.09	7	46.24	46.35	115	8,939	1.29%	大買/鉅額交易
2019/04/11	42	46.97	12	47.36	46.90	30	8,970	0.33%
2019/04/10	12	47.51	51	48.36	47.95	-39	8,944	-0.44%
2019/04/09	106	47.01	15	48.83	46.55	91	8,890	1.02%	大買/
2019/04/08	34	49.83	155	50.64	51.10	-121	8,932	-1.35%	大賣/鉅額交易
2019/04/03	28	47.90	31	48.81	49.20	-3	8,974	-0.03%
2019/04/02	4	46.41	138	48.05	48.30	-134	9,024	-1.48%	大賣/鉅額交易
2019/04/01	107	45.72	14	46.41	45.00	93	8,933	1.04%	大買/
2019/03/29	74	44.92	80	45.95	46.60	-6	8,711	-0.07%
2019/03/28	24	44.38	88	45.30	45.80	-64	8,632	-0.74%
2019/03/27	21	41.91	45	43.03	44.00	-24	8,607	-0.28%
2019/03/26	83	42.12	20	43.11	41.50	63	8,614	0.73%
2019/03/25	111	42.53	2	43.35	43.35	109	8,492	1.28%	大買/鉅額交易
2019/03/22	40	43.85	346	44.29	44.20	-306	8,623	-3.55%	大賣/鉅額交易
2019/03/21	142	42.14	2	41.90	42.15	140	8,721	1.61%	大買/鉅額交易
2019/03/20	106	41.01	100	41.52	42.00	6	8,977	0.07%	大買/
2019/03/19	69	39.17	221	40.00	39.90	-152	9,202	-1.65%	大賣/鉅額交易
2019/03/18	11	36.84	95	37.75	39.30	-84	9,650	-0.87%
2019/03/15	72	37.26	16	37.40	37.25	56	10,059	0.56%
2019/03/14	92	36.70	28	37.01	36.90	64	10,311	0.62%
2019/03/13	83	36.60	0	0.00	36.30	83	10,443	0.79%
2019/03/08	54	36.32	1	36.40	36.30	53	11,377	0.47%
2019/03/07	20	38.05	2	37.90	37.80	18	11,509	0.16%
2019/03/06	8	38.20	0	0.00	37.80	8	11,975	0.07%
2019/03/05	0	0.00	8	38.91	38.15	-8	12,156	-0.07%
2019/03/04	10	37.65	96	38.42	38.70	-86	12,150	-0.71%
2019/02/27	113	37.64	6	39.05	37.75	107	12,186	0.88%	大買/鉅額交易
2019/02/26	4	37.68	168	38.40	38.50	-164	12,076	-1.36%	大賣/鉅額交易
2019/02/25	65	37.10	11	36.75	36.80	54	11,876	0.45%
2019/02/22	15	36.18	2	36.35	36.05	13	11,864	0.11%
2019/02/21	66	36.94	0	0.00	36.85	66	11,862	0.56%
2019/02/20	58	38.03	16	39.08	37.90	42	11,865	0.35%
2019/02/19	0	0.00	61	38.14	38.30	-61	11,809	-0.52%
2019/02/18	71	37.59	41	38.81	37.50	30	11,865	0.25%
2019/02/15	14	37.83	18	38.52	37.60	-4	12,073	-0.03%
2019/02/14	32	38.34	57	38.94	38.15	-25	12,184	-0.21%
2019/02/13	5	38.74	4	38.61	38.10	1	12,103	0.01%
2019/02/12	2	38.63	68	38.61	39.00	-66	12,034	-0.55%
2019/02/11	0	0.00	108	36.60	37.25	-108	12,048	-0.90%	大賣/鉅額交易
2019/01/30	72	36.14	32	37.20	35.95	40	12,073	0.33%
2019/01/29	0	0.00	10	36.70	36.70	-10	12,067	-0.08%
2019/01/28	10	36.40	10	36.65	36.20	0	12,095	0.00%
2019/01/25	1	35.90	0	0.00	36.00	1	12,041	0.01%
2019/01/24	13	36.11	34	36.22	36.00	-21	12,023	-0.17%
2019/01/23	45	35.39	2	35.58	35.65	43	11,935	0.36%
2019/01/22	45	35.13	1	34.95	35.20	44	11,962	0.37%
2019/01/21	11	36.11	10	36.25	36.25	1	11,870	0.01%
2019/01/18	43	36.60	59	36.29	36.75	-16	11,812	-0.14%
2019/01/17	136	35.54	166	36.02	35.55	-30	11,648	-0.26%	大買/大賣/
2019/01/16	13	34.15	40	34.63	34.65	-27	11,481	-0.24%
2019/01/15	3	33.85	2	34.18	34.50	1	11,490	0.01%
2019/01/14	0	0.00	26	33.87	34.30	-26	11,431	-0.23%
2019/01/11	19	33.69	1	33.55	33.25	18	11,357	0.16%
2019/01/10	5	33.66	22	34.05	34.45	-17	11,243	-0.15%
2019/01/09	123	34.31	19	35.06	33.50	104	11,212	0.93%	大買/鉅額交易
2019/01/08	5	34.99	2	35.18	35.20	3	11,047	0.03%
2019/01/07	44	34.83	36	34.65	34.70	8	10,995	0.07%
2019/01/04	29	33.99	23	34.17	33.50	6	10,953	0.05%
2019/01/03	47	34.82	32	34.95	34.70	15	10,943	0.14%
2019/01/02	7	34.32	1	34.60	34.10	6	10,824	0.06%
2018/12/28	14	33.55	14	33.77	33.80	0	10,841	0.00%
2018/12/27	18	34.36	14	34.58	33.65	4	10,850	0.04%
2018/12/26	42	33.45	0	0.00	32.80	42	10,677	0.39%
2018/12/25	81	35.80	23	36.38	35.15	58	10,571	0.55%
2018/12/24	6	36.17	27	37.00	37.45	-21	10,361	-0.20%
2018/12/22	101	35.95	0	0.00	35.75	101	10,235	0.99%	大買/鉅額交易
2018/12/21	72	35.19	26	36.36	36.30	46	10,278	0.45%
2018/12/20	46	35.43	45	35.93	34.80	1	10,098	0.01%
2018/12/19	36	35.40	10	36.80	35.10	26	9,975	0.26%
2018/12/18	37	36.30	2	36.30	36.30	35	9,811	0.36%
2018/12/17	40	36.39	25	37.36	37.35	15	9,706	0.15%
2018/12/14	84	36.80	26	36.75	37.20	58	9,423	0.62%
2018/12/13	106	37.93	11	38.45	37.75	95	9,117	1.04%	大買/
2018/12/12	109	39.95	110	40.19	39.65	-1	8,849	-0.01%	大買/大賣/
2018/12/11	5	38.72	76	38.48	40.00	-71	8,632	-0.82%
2018/12/10	75	36.38	41	37.85	36.40	34	8,376	0.41%
2018/12/07	54	33.72	180	34.42	35.75	-126	8,035	-1.57%	大賣/鉅額交易
2018/12/06	123	33.16	13	32.52	32.50	110	7,826	1.41%	大買/鉅額交易
2018/12/05	72	34.35	49	34.57	34.50	23	7,775	0.30%
2018/12/04	70	33.92	71	34.53	34.15	-1	7,604	-0.01%
2018/12/03	0	0.00	162	32.58	33.45	-162	7,323	-2.21%	大賣/鉅額交易
2018/11/30	65	30.39	102	30.84	30.45	-37	7,115	-0.52%	大賣/
2018/11/29	145	31.16	112	32.30	30.00	33	7,093	0.47%	大買/大賣/
2018/11/28	57	30.99	52	31.28	31.15	5	6,655	0.08%
2018/11/26	46	30.19	37	30.43	30.00	9	6,477	0.14%
2018/11/23	11	30.08	6	30.55	29.80	5	6,370	0.08%
2018/11/22	20	30.13	6	30.55	29.80	14	6,320	0.22%
2018/11/21	10	30.15	4	30.65	30.15	6	6,279	0.10%
2018/11/20	69	30.42	16	30.15	30.15	53	6,230	0.85%
2018/11/19	18	31.01	15	30.90	31.00	3	6,184	0.05%
2018/11/16	96	32.36	6	31.94	32.00	90	6,094	1.48%
2018/11/15	14	32.66	4	33.00	32.60	10	6,026	0.17%
2018/11/14	4	32.58	9	32.47	32.90	-5	5,900	-0.08%
2018/11/13	14	29.49	12	29.94	31.10	2	5,631	0.04%
2018/11/09	0	0.00	3	29.00	29.30	-3	5,449	-0.06%
2018/11/08	0	0.00	1	29.75	29.70	-1	5,481	-0.02%
2018/11/07	4	28.20	1	27.85	29.60	3	5,363	0.06%
2018/11/06	0	0.00	2	27.80	26.95	-2	5,306	-0.04%
2018/11/05	2	28.05	0	0.00	28.05	2	5,299	0.04%
2018/10/30	1	24.15	0	0.00	24.40	1	5,287	0.02%
2018/10/25	0	0.00	2	26.25	26.00	-2	5,151	-0.04%
2018/10/24	2	26.95	1	26.95	26.95	1	5,109	0.02%
2018/10/19	1	23.90	0	0.00	24.50	1	4,910	0.02%
2018/10/16	2	24.70	0	0.00	24.75	2	4,770	0.04%
2018/10/15	0	0.00	1	24.30	23.90	-1	4,732	-0.02%
2018/10/12	1	23.90	0	0.00	24.25	1	4,700	0.02%
2018/10/09	5	26.80	0	0.00	26.60	5	4,532	0.11%
2018/10/05	0	0.00	2	28.55	28.80	-2	4,394	-0.05%
2018/10/03	4	31.11	4	30.98	30.85	0	4,247	0.00%
2018/09/26	5	30.42	6	29.92	29.90	-1	3,854	-0.03%
2018/09/21	0	0.00	5	31.40	31.15	-5	3,712	-0.13%
2018/09/19	1	33.40	4	32.80	32.90	-3	3,554	-0.08%
2018/09/18	1	34.00	1	33.30	33.00	0	3,551	0.00%
2018/09/17	13	34.25	0	0.00	34.30	13	3,421	0.38%
2018/09/14	13	33.69	3	33.90	34.00	10	3,060	0.33%
2018/09/13	4	32.65	5	33.25	32.60	-1	2,683	-0.04%
2018/09/12	3	31.37	3	31.43	31.15	0	2,380	0.00%
2018/09/11	2	31.23	0	0.00	31.30	2	2,317	0.09%
2018/09/07	2	31.15	0	0.00	30.80	2	2,110	0.09%
2018/09/06	0	0.00	2	32.05	31.00	-2	2,012	-0.10%
2018/09/05	3	32.12	1	32.00	32.50	2	1,849	0.11%
2018/09/04	0	0.00	1	30.10	30.00	-1	1,631	-0.06%
2018/09/03	72	29.83	22	29.33	28.60	50	1,556	3.21%
2018/08/27	0	0.00	5	29.60	29.60	-5	1,512	-0.33%
2018/08/23	25	29.00	0	0.00	29.65	25	1,495	1.67%
2018/08/17	1	29.55	0	0.00	29.30	1	1,438	0.07%
2018/08/13	0	0.00	2	28.40	29.40	-2	1,316	-0.15%
2018/08/10	2	28.85	0	0.00	28.85	2	1,263	0.16%
2018/07/09	0	0.00	1	26.55	26.60	-1	1,384	-0.07%
2018/06/28	2	28.25	0	0.00	28.00	2	1,520	0.13%
2018/05/11	5	25.80	0	0.00	25.70	5	3,844	0.13%
2018/04/17	0	0.00	1	30.20	29.50	-1	3,946	-0.03%
2018/04/16	1	31.15	2	31.05	31.05	-1	3,917	-0.03%
2018/04/13	6	31.15	9	30.67	30.60	-3	3,914	-0.08%
2018/04/12	0	0.00	6	30.65	30.35	-6	3,892	-0.15%
2018/04/10	8	30.75	8	31.80	31.50	0	3,835	0.00%
2018/04/09	6	31.20	0	0.00	31.15	6	3,837	0.16%
2018/04/02	6	33.07	0	0.00	32.80	6	3,795	0.16%
2018/03/31	10	33.95	0	0.00	33.95	10	3,746	0.27%
2018/03/29	1	33.90	1	34.30	35.70	0	3,609	0.00%
2018/03/16	0	0.00	1	31.95	31.50	-1	3,056	-0.03%
2018/03/15	0	0.00	2	33.15	32.95	-2	2,973	-0.07%
2018/03/14	2	32.95	0	0.00	33.00	2	2,939	0.07%
2018/03/13	0	0.00	5	34.10	33.90	-5	2,857	-0.17%
2018/03/12	1	32.95	1	33.35	34.50	0	2,799	0.00%
2018/03/09	1	34.40	0	0.00	34.40	1	2,570	0.04%
2018/03/07	0	0.00	4	32.70	31.90	-4	2,037	-0.20%
2018/03/06	3	32.80	0	0.00	33.20	3	1,914	0.16%
2018/03/05	1	32.80	2	31.50	32.65	-1	1,688	-0.06%
2018/02/06	0	0.00	1	25.90	25.40	-1	1,152	-0.09%
2018/01/23	0	0.00	1	26.10	26.10	-1	1,326	-0.08%
2018/01/15	1	27.90	0	0.00	27.70	1	1,735	0.06%