南電 (8046)-凱基-羅東券商分點個股進出

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
185.0
漲跌
▲10.5
漲幅
+6.02%
成交量
7,981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(已收盤)

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－凱基-羅東券商分點個股進出

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

凱基-羅東券商分點個股進出
凱基-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.5	174.20	0	0.00	174.50	0.5	2,657	0.02%
2024/04/19	0.4	173.13	1.5	174.36	171.50	-1.1	2,634	-0.04%
2024/04/17	2	182.25	0	0.00	181.50	2	2,527	0.08%
2024/04/16	1.1	186.45	0	0.00	185.00	1.1	2,493	0.04%
2024/04/15	0.7	191.80	0	0.00	190.50	0.7	2,500	0.03%
2024/04/12	0	200.50	0	0.00	199.00	0	2,528	0.00%
2024/04/10	0	205.00	0	0.00	203.00	0	2,740	0.00%
2024/04/09	0	206.00	0	0.00	206.50	0	2,765	0.00%
2024/04/08	0.1	206.50	0	0.00	206.50	0.1	2,794	0.00%
2024/04/03	0.2	208.00	1	210.00	209.00	-0.8	2,805	-0.03%
2024/04/02	1	208.50	0	0.00	208.00	1	2,809	0.04%
2024/04/01	1	209.50	0	0.00	209.50	1	2,812	0.04%
2024/03/29	0	0.00	0.5	199.00	200.50	-0.5	2,785	-0.02%
2024/03/28	2	199.50	0	0.00	198.00	2	2,778	0.07%
2024/03/27	1	202.00	0	0.00	202.00	1	2,823	0.04%
2024/03/25	0.7	209.14	0	0.00	208.50	0.7	2,937	0.02%
2024/03/21	0	0.00	1	212.00	212.00	-1	3,036	-0.03%
2024/03/20	0	0.00	1	209.50	212.50	-1	3,096	-0.03%
2024/03/18	0	0.00	3	208.50	211.00	-3	3,115	-0.10%
2024/03/15	1.2	202.43	0	0.00	202.00	1.2	3,110	0.04%
2024/03/13	0.1	204.00	0	0.00	203.00	0.1	3,126	0.00%
2024/03/12	0	0.00	1	208.50	209.00	-1	3,128	-0.03%
2024/03/06	2.2	207.50	0.3	207.20	206.00	1.8	3,388	0.05%
2024/03/05	1	212.00	1	213.50	210.00	0	3,400	0.00%
2024/03/04	1	209.00	0	0.00	209.00	1	3,442	0.03%
2024/02/29	1.1	209.36	0	0.00	211.50	1.1	3,458	0.03%
2024/02/27	3	211.37	0	0.00	210.50	3	3,424	0.09%
2024/02/23	0.2	223.00	3	223.50	221.50	-2.8	3,390	-0.08%
2024/02/20	2.2	229.77	0	0.00	229.50	2.2	3,414	0.06%
2024/02/05	3	225.50	0	0.00	225.50	3	3,451	0.09%
2024/01/30	0	0.00	2	229.00	227.00	-2	3,603	-0.06%
2024/01/29	2	228.50	2	228.50	228.00	0	3,628	0.00%
2024/01/26	0.2	225.00	0	0.00	225.00	0.2	3,738	0.01%
2024/01/24	0.2	226.50	0	0.00	225.50	0.2	3,781	0.01%
2024/01/18	0.1	219.50	0	0.00	216.50	0.1	3,906	0.00%
2024/01/16	0	224.00	0	0.00	223.50	0	3,903	0.00%
2024/01/15	0	0.00	1	225.50	224.00	-1	3,890	-0.03%
2024/01/12	1	229.00	0	0.00	229.00	1	3,882	0.03%
2024/01/11	0	0.00	0.2	227.00	228.00	-0.2	3,931	-0.01%
2024/01/10	0.3	226.00	0	0.00	225.50	0.3	3,980	0.01%
2024/01/09	0	226.50	0	0.00	226.00	0	3,991	0.00%
2024/01/08	2.5	225.09	0	0.00	224.50	2.5	3,978	0.06%
2024/01/05	3	229.17	0	0.00	227.00	3	3,914	0.08%
2024/01/04	0.1	232.89	0	0.00	231.00	0.1	3,860	0.00%
2024/01/03	0	244.50	0	0.00	243.00	0	3,772	0.00%
2023/12/29	2	251.50	0.1	249.50	251.50	2	3,818	0.05%
2023/12/26	0	0.00	0.1	247.50	247.50	-0.1	3,883	0.00%
2023/12/15	0	0.00	1	252.50	252.50	-1	4,052	-0.02%
2023/12/14	1	250.50	0.1	252.00	252.00	1	4,078	0.02%
2023/12/08	0.2	250.00	0	0.00	250.00	0.2	4,443	0.00%
2023/12/07	0.1	248.50	2	250.00	247.00	-2	4,529	-0.04%
2023/12/06	1.1	250.09	1.1	249.36	249.00	0	4,527	0.00%
2023/12/05	3.1	252.84	2	252.00	252.50	1.1	4,476	0.02%
2023/12/04	2.2	246.08	3	248.17	250.50	-0.9	4,364	-0.02%
2023/12/01	0.1	249.50	0	0.00	249.50	0.1	4,269	0.00%
2023/11/30	0	0.00	1	250.00	248.00	-1	4,251	-0.02%
2023/11/28	0.2	242.17	1	241.00	245.00	-0.9	4,208	-0.02%
2023/11/22	1.1	237.02	0	0.00	237.00	1.1	4,265	0.02%
2023/11/20	0.1	238.50	0	0.00	239.00	0.1	4,280	0.00%
2023/11/16	0	0.00	1.2	235.92	238.50	-1.2	4,271	-0.03%
2023/11/15	2	235.25	1.5	236.40	235.50	0.5	4,240	0.01%
2023/11/13	0.7	232.57	0	0.00	230.50	0.7	4,221	0.02%
2023/11/10	0	0.00	2	223.00	228.00	-2	4,226	-0.05%
2023/11/09	2	229.00	0	0.00	227.50	2	4,200	0.05%
2023/11/08	1	231.00	0	0.00	231.00	1	4,201	0.02%
2023/11/06	1	236.00	0	0.00	237.00	1	4,201	0.02%
2023/11/03	0.1	233.50	0	0.00	232.50	0.1	4,199	0.00%
2023/11/02	0.1	243.10	0.1	243.50	243.00	0	4,130	0.00%
2023/11/01	2	240.00	0	0.00	240.00	2	4,126	0.05%
2023/10/31	0	235.00	0	0.00	236.00	0	4,181	0.00%
2023/10/25	1	237.50	0	0.00	238.00	1	4,282	0.02%
2023/10/23	0.1	239.50	0	0.00	237.00	0.1	4,353	0.00%
2023/10/16	0	0.00	1	253.00	253.00	-1	4,580	-0.02%
2023/10/12	0	258.00	0	0.00	256.50	0	4,835	0.00%
2023/10/06	1	260.50	1	253.00	251.50	0	5,040	0.00%
2023/10/04	1	260.50	1	262.00	264.00	0	5,058	0.00%
2023/10/03	1	267.00	1	262.00	262.00	0	5,070	0.00%
2023/10/02	1	269.00	1	267.50	267.50	0	5,179	0.00%
2023/09/28	1	265.00	1	267.50	266.50	0	5,182	0.00%
2023/09/26	2	265.00	5	265.20	263.00	-3	5,193	-0.06%
2023/09/25	1	267.50	1	269.50	269.00	0	5,186	0.00%
2023/09/22	1	260.00	2	266.50	267.00	-1	5,138	-0.02%
2023/09/21	0	0.00	0.1	262.07	263.50	-0.1	5,088	0.00%
2023/09/20	1	263.50	0	0.00	260.50	1	5,100	0.02%
2023/09/19	1	273.50	1	271.08	271.00	0	5,047	0.00%
2023/09/18	2	273.50	2	274.25	272.50	0	4,983	0.00%
2023/09/15	1	269.00	14	269.43	272.00	-13	4,889	-0.27%
2023/09/06	1	248.50	2	250.25	249.00	-1	4,890	-0.02%
2023/09/05	2	247.00	0	0.00	248.00	2	4,945	0.04%
2023/09/04	0	0.00	2	248.50	250.00	-2	5,054	-0.04%
2023/08/31	1	242.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	1	244.50	1	242.00	243.00	0	5,299	0.00%
2023/08/25	1	232.50	1	231.50	231.00	0	5,489	0.00%
2023/08/24	1	236.00	1	241.00	239.50	0	5,579	0.00%
2023/08/17	1	235.97	0	0.00	236.50	1	6,326	0.02%
2023/08/15	0	236.50	0	0.00	236.50	0	6,553	0.00%
2023/08/14	0.3	233.67	1	232.00	232.00	-0.7	6,639	-0.01%
2023/08/11	0	241.00	0	0.00	238.50	0	6,726	0.00%
2023/08/10	1	240.00	0	241.00	238.50	1	6,828	0.01%
2023/08/09	0	249.50	0	0.00	247.00	0	6,830	0.00%
2023/08/08	0.1	249.96	0	0.00	245.00	0.1	6,867	0.00%
2023/08/04	1	252.50	0	0.00	252.50	1	6,923	0.01%
2023/08/02	1	250.50	3	251.00	251.50	-2	7,040	-0.03%
2023/08/01	6	250.74	0	0.00	249.50	6	7,091	0.09%
2023/07/31	0	253.68	1	255.50	248.00	-1	7,135	-0.01%
2023/07/28	0	0.00	4	252.38	254.50	-4	7,229	-0.06%
2023/07/27	3	250.83	2	252.25	250.00	1	7,271	0.01%
2023/07/26	3	256.51	1	260.00	254.50	2	7,344	0.03%
2023/07/25	1	262.50	1	264.50	258.00	0	7,480	0.00%
2023/07/24	2	262.50	6	265.33	261.50	-4	7,518	-0.05%
2023/07/21	0.1	262.00	6	258.50	258.00	-5.9	7,599	-0.08%
2023/07/20	4	267.55	0	0.00	267.00	4	7,689	0.05%
2023/07/19	5	274.20	10	267.50	266.50	-5	7,723	-0.06%
2023/07/18	14	272.36	7	268.36	275.50	7	7,678	0.09%
2023/07/17	0	263.00	1	263.00	262.50	-1	7,491	-0.01%
2023/07/14	4	265.50	3	268.50	266.00	1	7,540	0.01%
2023/07/13	4	268.25	4	264.00	264.50	0	7,468	0.00%
2023/07/12	0	255.50	0	0.00	254.50	0	7,352	0.00%
2023/07/11	2	246.50	0	0.00	247.00	2	7,336	0.03%
2023/07/10	1.2	243.79	0	0.00	243.50	1.2	7,441	0.02%
2023/07/07	1.2	247.42	1	250.00	246.50	0.2	7,447	0.00%
2023/07/06	1.2	258.50	1	260.00	255.50	0.2	7,352	0.00%
2023/07/05	2.1	262.32	1	264.00	261.50	1.1	7,356	0.01%
2023/07/04	2.3	263.17	21	262.86	262.00	-18.7	7,334	-0.25%
2023/07/03	22	268.45	1	266.00	270.00	21	7,384	0.28%
2023/06/30	1	264.00	0	0.00	264.00	1	7,531	0.01%
2023/06/29	0	264.50	2	264.75	262.50	-2	7,637	-0.03%
2023/06/28	1.2	270.00	0	0.00	262.00	1.2	7,679	0.02%
2023/06/27	2.2	274.95	35	269.57	268.50	-32.8	7,779	-0.42%
2023/06/26	10.2	275.98	51	272.24	275.00	-40.8	7,818	-0.52%
2023/06/21	1	279.00	0	0.00	278.00	1	8,025	0.01%
2023/06/16	0.1	280.75	0	0.00	279.50	0.1	8,322	0.00%
2023/06/15	29.1	282.26	25	281.00	281.00	4.1	8,296	0.05%
2023/06/14	2.1	293.52	1	293.50	293.50	1.1	8,249	0.01%
2023/06/13	23	292.20	7	293.07	293.00	16	8,253	0.19%
2023/06/12	10.1	285.00	1	286.00	286.00	9.1	8,243	0.11%
2023/06/09	21	283.48	1.1	283.95	284.50	20	8,308	0.24%
2023/06/08	10.1	280.53	60	282.00	282.00	-49.9	8,401	-0.59%
2023/06/07	1.1	291.91	3	291.17	290.00	-1.9	8,463	-0.02%
2023/06/06	1	296.00	1	299.00	296.50	0	8,514	0.00%
2023/06/05	3	304.67	2	305.50	305.00	1	8,504	0.01%
2023/06/02	1	305.50	5	304.60	308.00	-4	8,495	-0.05%
2023/06/01	3	299.33	2	300.00	298.50	1	8,464	0.01%
2023/05/31	6	298.42	6	299.58	303.00	0	8,667	0.00%
2023/05/30	10	294.45	9	294.22	294.00	1	8,725	0.01%
2023/05/29	13	300.42	11	303.23	302.50	2	8,686	0.02%
2023/05/26	2	309.00	2	306.50	303.00	0	8,597	0.00%
2023/05/25	1	302.00	1.2	300.00	302.50	-0.2	8,464	0.00%
2023/05/24	1	288.00	0	0.00	292.00	1	8,223	0.01%
2023/05/23	27	287.69	2	287.50	289.00	25	8,138	0.31%
2023/05/22	2	288.00	17	281.50	281.50	-15	8,079	-0.19%
2023/05/19	5	292.50	3	290.33	293.00	2	7,965	0.03%
2023/05/18	28	290.30	1	292.00	285.50	27	7,929	0.34%
2023/05/17	41	290.41	0	0.00	286.50	41	7,927	0.52%
2023/05/15	4	285.25	4	281.00	281.00	0	7,773	0.00%
2023/05/12	0	286.00	0	0.00	287.00	0	7,789	0.00%
2023/05/11	0	0.00	1.5	279.57	278.00	-1.5	7,758	-0.02%
2023/05/09	2	284.00	6	286.50	287.50	-4	7,767	-0.05%
2023/05/08	0.5	281.50	2	287.50	281.00	-1.5	7,773	-0.02%
2023/05/05	1	278.00	1	276.00	277.50	0	7,758	0.00%
2023/05/04	11	269.91	10	270.75	272.50	1	7,857	0.01%
2023/05/03	0.2	274.00	0	0.00	276.00	0.2	7,900	0.00%
2023/05/02	1	278.50	1	275.50	277.50	0	7,915	0.00%
2023/04/28	1	275.00	0	0.00	274.50	1	7,942	0.01%
2023/04/26	0	0.00	1	268.00	269.00	-1	7,812	-0.01%
2023/04/24	0	0.00	9	267.50	268.50	-9	7,743	-0.12%
2023/04/21	6	260.25	5	259.30	260.00	1	7,734	0.01%
2023/04/19	1	255.50	0	0.00	254.00	1	7,858	0.01%
2023/04/10	0	0.00	0.2	275.00	275.50	-0.2	8,270	0.00%
2023/04/06	0	272.50	0	0.00	274.50	0	8,283	0.00%
2023/03/31	6	284.17	10	283.90	283.00	-4	8,310	-0.05%
2023/03/30	2	278.50	2	280.25	281.00	0	8,315	0.00%
2023/03/29	1	277.50	1	273.00	272.00	0	8,478	0.00%
2023/03/27	1	285.50	1	286.50	285.50	0	8,862	0.00%
2023/03/24	2	286.00	3	288.50	286.50	-1	9,014	-0.01%
2023/03/23	2	277.50	0	0.00	280.50	2	8,871	0.02%
2023/03/21	0	0.00	1	265.50	269.00	-1	8,944	-0.01%
2023/03/14	0	0.00	0.1	261.50	260.00	-0.1	9,712	0.00%
2023/03/13	0	0.00	0.3	257.88	266.00	-0.3	9,889	0.00%
2023/03/10	1	269.00	1.5	261.73	260.00	-0.5	9,931	-0.01%
2023/03/09	0.2	268.50	0	0.00	266.50	0.2	10,174	0.00%
2023/03/07	0.2	259.00	1	259.00	258.50	-0.9	10,084	-0.01%
2023/03/06	6	263.17	0.1	261.00	261.00	6	10,128	0.06%
2023/03/03	0	0.00	2	262.95	259.00	-2	10,261	-0.02%
2023/03/02	0	0.00	2	251.00	250.50	-2	10,165	-0.02%
2023/03/01	0.2	235.50	3	241.00	240.50	-2.8	10,116	-0.03%
2023/02/24	2	237.25	0	0.00	235.00	2	10,158	0.02%
2023/02/22	1	241.00	0.2	242.00	240.00	0.8	10,408	0.01%
2023/02/20	2	244.50	0	0.00	244.00	2	10,845	0.02%
2023/02/17	3	244.83	0	0.00	245.50	3	11,153	0.03%
2023/02/16	0.1	247.50	0	0.00	247.50	0.1	11,793	0.00%
2023/02/15	1	235.00	2	239.50	244.00	-1	11,900	-0.01%
2023/02/14	1.3	238.28	1	240.00	238.50	0.3	11,952	0.00%
2023/02/13	2	233.75	0	0.00	233.00	2	12,322	0.02%
2023/02/10	2	237.00	0	0.00	237.00	2	12,572	0.02%
2023/02/09	1	243.00	0	0.00	243.00	1	12,694	0.01%
2023/02/08	0.2	245.57	0	0.00	244.00	0.2	12,976	0.00%
2023/02/06	0	243.00	3	240.75	239.00	-3	13,207	-0.02%
2023/02/03	0	0.00	3.1	257.39	255.00	-3.1	13,161	-0.02%
2023/02/02	1	260.00	2	262.25	264.50	-1	13,207	-0.01%
2023/02/01	3	256.00	0	0.00	255.50	3	13,225	0.02%
2023/01/31	0	0.00	0.1	245.00	243.00	-0.1	13,197	0.00%
2023/01/30	1	245.50	10	246.00	246.00	-9	13,404	-0.07%
2023/01/13	0.2	236.21	0	0.00	230.00	0.2	14,000	0.00%
2023/01/12	0	235.00	0	0.00	232.00	0	14,152	0.00%
2023/01/11	0	0.00	1	234.50	234.00	-1	14,447	-0.01%
2023/01/10	0	0.00	10	236.50	236.50	-10	14,660	-0.07%
2023/01/09	0.2	234.13	3	235.00	236.00	-2.8	14,843	-0.02%
2023/01/06	1	226.50	0	0.00	227.50	1	14,819	0.01%
2023/01/04	27	225.54	4	222.00	223.00	23	14,728	0.16%
2022/12/30	1	235.00	1	228.50	227.00	0	14,732	0.00%
2022/12/26	3	238.50	5	238.00	237.00	-2	15,149	-0.01%
2022/12/23	4	239.75	4	239.50	242.00	0	15,276	0.00%
2022/12/22	2	237.50	1	242.00	243.00	1	15,283	0.01%
2022/12/21	3	236.67	2	234.00	237.00	1	15,279	0.01%
2022/12/16	1	260.00	0	0.00	260.00	1	14,855	0.01%
2022/12/14	0	0.00	1	270.50	274.00	-1	14,743	-0.01%
2022/12/13	2	278.75	0	0.00	270.00	2	14,790	0.01%
2022/12/08	0	0.00	2	283.75	287.00	-2	14,641	-0.01%
2022/12/07	7	283.79	1	279.00	278.50	6	14,622	0.04%
2022/12/06	0	0.00	16	304.31	304.50	-16	14,293	-0.11%
2022/12/05	0	0.00	1	311.00	310.50	-1	14,155	-0.01%
2022/12/02	1	289.00	0	0.00	295.50	1	13,957	0.01%
2022/12/01	1	282.00	3	288.83	286.50	-2	13,977	-0.01%
2022/11/28	0	0.00	1	267.00	273.00	-1	13,889	-0.01%
2022/11/25	18	274.42	0	0.00	271.00	18	14,066	0.13%
2022/11/24	4	265.13	2	264.00	270.00	2	13,891	0.01%
2022/11/22	2	263.50	0	0.00	262.00	2	13,857	0.01%
2022/11/18	1	265.00	0	0.00	258.00	1	13,855	0.01%
2022/11/17	2	267.00	5	267.10	267.50	-3	13,777	-0.02%
2022/11/16	2	267.50	2	270.50	272.50	0	13,810	0.00%
2022/11/15	1	264.00	1	261.00	270.50	0	13,909	0.00%
2022/11/14	8	268.81	8	268.19	263.00	0	13,834	0.00%
2022/11/11	0	0.00	2	256.50	256.50	-2	13,368	-0.01%
2022/11/10	6	234.50	6	233.42	233.50	0	13,309	0.00%
2022/11/09	8	232.25	10	231.75	234.50	-2	13,340	-0.01%
2022/11/08	8	223.00	26	222.27	219.00	-18	13,260	-0.14%
2022/11/04	4	214.00	0	0.00	217.00	4	13,147	0.03%
2022/11/03	0	0.00	3	216.00	217.00	-3	12,958	-0.02%
2022/11/02	1	215.00	1	211.00	217.50	0	12,985	0.00%
2022/11/01	9	211.11	2	208.50	208.50	7	12,849	0.05%
2022/10/31	4	209.50	12	211.83	211.50	-8	12,874	-0.06%
2022/10/27	5	204.90	0	0.00	207.00	5	12,750	0.04%
2022/10/26	9	205.89	4	199.00	199.50	5	12,741	0.04%
2022/10/25	0	0.00	12	209.29	207.00	-12	12,665	-0.09%
2022/10/24	1	203.00	13	208.54	207.50	-12	12,654	-0.09%
2022/10/21	10	199.30	0	0.00	195.00	10	12,710	0.08%
2022/10/20	7	199.86	2	197.50	199.50	5	12,735	0.04%
2022/10/19	11	207.68	12	206.54	205.00	-1	12,665	-0.01%
2022/10/18	10	199.95	10	197.85	201.00	0	12,497	0.00%
2022/10/17	9	189.78	9	190.11	195.00	0	12,474	0.00%
2022/10/14	0	0.00	6	193.83	195.50	-6	12,509	-0.05%
2022/10/13	9	181.33	3	181.00	178.00	6	12,619	0.05%
2022/10/12	3	190.00	2	191.50	189.00	1	12,571	0.01%
2022/10/11	3	191.50	19	191.32	187.50	-16	12,616	-0.13%
2022/10/07	6	204.42	9	204.22	204.00	-3	12,604	-0.02%
2022/10/06	11	205.86	0	0.00	207.00	11	12,628	0.09%
2022/10/05	10	203.80	3	201.67	200.50	7	12,668	0.06%
2022/10/04	5	195.70	5	193.00	198.00	0	12,570	0.00%
2022/10/03	3	186.33	1	184.00	188.50	2	12,519	0.02%
2022/09/30	1	188.50	6	182.25	189.00	-5	12,630	-0.04%
2022/09/28	9	190.78	9	190.61	187.00	0	12,715	0.00%
2022/09/27	10	194.55	8	192.94	200.00	2	12,759	0.02%
2022/09/26	2	198.50	6	194.00	193.00	-4	12,737	-0.03%
2022/09/23	1	206.50	1	207.00	205.00	0	12,722	0.00%
2022/09/21	2	215.50	0	0.00	216.00	2	12,641	0.02%
2022/09/20	4	215.75	7	217.29	220.50	-3	12,644	-0.02%
2022/09/19	5	225.50	5	222.00	222.00	0	12,513	0.00%
2022/09/16	1	224.00	0	0.00	221.50	1	12,492	0.01%
2022/09/15	2	234.00	2	229.00	228.00	0	12,403	0.00%
2022/09/14	4	227.75	0	0.00	229.50	4	12,408	0.03%
2022/09/13	0	0.00	2	245.50	240.00	-2	12,285	-0.02%
2022/09/12	1	248.50	2	247.50	246.50	-1	12,262	-0.01%
2022/09/07	2	237.50	0	0.00	242.00	2	12,397	0.02%
2022/09/05	5	251.50	4	250.00	247.50	1	12,305	0.01%
2022/09/02	7	245.36	0	0.00	243.00	7	12,206	0.06%
2022/09/01	0	0.00	15	247.00	244.50	-15	12,032	-0.12%
2022/08/30	0	0.00	2	266.50	267.50	-2	11,767	-0.02%
2022/08/29	6	260.67	0	0.00	266.50	6	11,715	0.05%
2022/08/26	0	0.00	1	283.00	278.00	-1	11,605	-0.01%
2022/08/25	10	274.75	2	276.00	276.00	8	11,562	0.07%
2022/08/24	1	269.50	3.1	272.71	270.00	-2.1	11,603	-0.02%
2022/08/23	5.1	282.58	9	281.89	274.00	-3.9	11,453	-0.03%
2022/08/22	12	292.29	10	293.55	288.00	2	11,245	0.02%
2022/08/19	12	287.83	9	283.56	295.00	3	10,925	0.03%
2022/08/18	14	274.07	0	0.00	281.50	14	10,763	0.13%
2022/08/17	11	277.86	19	276.95	278.00	-8	10,705	-0.07%
2022/08/16	9	283.28	0	0.00	277.00	9	10,591	0.08%
2022/08/15	15	279.97	1	277.00	282.00	14	10,432	0.13%
2022/08/10	2	251.00	2	250.75	245.50	0	9,778	0.00%
2022/08/09	1	249.50	1	249.50	249.00	0	9,654	0.00%
2022/08/08	0	0.00	1	241.00	246.50	-1	9,525	-0.01%
2022/08/05	0	0.00	2.3	244.78	244.00	-2.3	9,468	-0.02%
2022/08/04	2	236.75	3	237.50	234.50	-1	9,353	-0.01%
2022/08/03	0	0.00	2	236.00	234.00	-2	9,176	-0.02%
2022/08/02	0.3	233.90	2	237.00	238.00	-1.8	9,128	-0.02%
2022/08/01	6	240.17	1	240.00	243.50	5	8,992	0.06%
2022/07/29	1	240.50	1	239.00	240.50	0	8,840	0.00%
2022/07/28	1	238.50	1	240.50	238.50	0	8,673	0.00%
2022/07/27	0	0.00	1	264.00	263.50	-1	8,248	-0.01%
2022/07/26	0	0.00	1	275.00	254.50	-1	7,993	-0.01%
2022/07/25	0	0.00	1	279.00	272.00	-1	7,811	-0.01%
2022/07/22	1	286.50	0	0.00	278.50	1	7,679	0.01%
2022/07/21	6	277.67	3	279.17	282.00	3	7,498	0.04%
2022/07/20	2	265.00	3	261.67	266.50	-1	7,230	-0.01%
2022/07/19	2	256.00	0	0.00	253.00	2	7,063	0.03%
2022/07/18	1	258.50	0	0.00	259.00	1	7,012	0.01%
2022/07/15	0	0.00	2	251.50	253.50	-2	6,872	-0.03%
2022/07/14	9	243.67	11	244.23	247.00	-2	6,744	-0.03%
2022/07/13	1	251.00	3	249.50	242.00	-2	6,583	-0.03%
2022/07/12	1	237.00	0	0.00	238.50	1	6,465	0.02%
2022/07/08	0	0.00	5	262.40	262.00	-5	6,216	-0.08%
2022/07/07	1	254.00	3	250.33	251.50	-2	5,992	-0.03%
2022/07/06	52	245.89	100	246.85	243.00	-48	5,833	-0.82%
2022/07/05	58	244.40	3	242.00	247.00	55	5,761	0.95%
2022/07/01	1	244.00	1	254.00	244.00	0	5,428	0.00%
2022/06/30	1	265.00	0	0.00	260.50	1	5,294	0.02%
2022/06/29	2	281.75	2	273.00	273.50	0	5,213	0.00%
2022/06/28	1	290.50	0	0.00	289.50	1	5,134	0.02%
2022/06/27	0	0.00	2	308.75	312.50	-2	5,099	-0.04%
2022/06/23	1	290.00	1	290.00	286.50	0	4,981	0.00%
2022/06/22	3	305.00	0	0.00	294.00	3	4,931	0.06%
2022/06/21	0	0.00	1	305.00	314.00	-1	4,846	-0.02%
2022/06/20	0	0.00	2	304.25	299.00	-2	4,812	-0.04%
2022/06/17	1	317.50	1	313.50	316.00	0	4,736	0.00%
2022/06/16	1	336.50	1	324.00	316.00	0	4,613	0.00%
2022/06/15	1	334.50	0	0.00	329.50	1	4,489	0.02%
2022/06/14	0	0.00	1	340.00	343.00	-1	4,421	-0.02%
2022/06/09	1	374.50	1	370.50	372.00	0	4,350	0.00%
2022/06/02	1	365.00	1	366.50	372.00	0	4,373	0.00%
2022/06/01	1	373.00	1	379.00	371.00	0	4,385	0.00%
2022/05/31	0	0.00	1	392.00	394.50	-1	4,295	-0.02%
2022/05/30	0	0.00	4	392.50	395.00	-4	4,324	-0.09%
2022/05/27	1	375.00	0	0.00	376.50	1	4,282	0.02%
2022/05/26	5	382.30	2	368.25	368.00	3	4,372	0.07%
2022/05/25	1	365.00	0	0.00	381.00	1	4,314	0.02%
2022/05/20	0.1	403.50	1	401.00	401.50	-1	4,207	-0.02%
2022/05/19	1	406.50	0	0.00	407.50	1	4,241	0.02%
2022/05/16	1	411.00	1	402.00	401.00	0	4,301	0.00%
2022/05/12	0	0.00	14	386.71	381.00	-14	4,265	-0.33%
2022/05/09	2	402.25	2	398.50	395.00	0	4,273	0.00%
2022/05/06	3	400.00	0	0.00	401.50	3	4,351	0.07%
2022/04/29	11	410.45	0	0.00	404.00	11	4,417	0.25%
2022/04/22	1	442.50	0	0.00	434.50	1	4,379	0.02%
2022/04/18	0	0.00	1	440.00	440.50	-1	4,468	-0.02%
2022/04/12	1	455.00	0	0.00	454.00	1	4,575	0.02%
2022/04/11	7	457.57	0	0.00	455.00	7	4,551	0.15%
2022/04/08	0.1	504.00	0	0.00	498.00	0.1	4,520	0.00%
2022/04/07	1	510.00	0	0.00	509.00	1	4,488	0.02%
2022/04/06	3	517.00	1.1	508.73	516.00	1.9	4,446	0.04%
2022/03/23	0	0.00	6	520.00	514.00	-6	4,439	-0.14%
2022/03/22	0	0.00	1	496.50	490.00	-1	4,435	-0.02%
2022/03/21	1	489.00	0	0.00	488.50	1	4,483	0.02%
2022/03/14	1	479.00	1	485.00	485.00	0	4,419	0.00%
2022/03/10	0.1	502.00	0	0.00	498.50	0.1	4,467	0.00%
2022/03/08	1	484.00	0	0.00	475.50	1	4,524	0.02%
2022/03/07	6	497.83	0	0.00	494.50	6	4,516	0.13%
2022/03/04	0	0.00	1	540.00	547.00	-1	4,550	-0.02%
2022/03/03	1	535.00	0	0.00	535.00	1	4,564	0.02%
2022/03/01	0	0.00	4	543.50	539.00	-4	4,670	-0.09%
2022/02/22	4	521.25	0	0.00	521.00	4	4,598	0.09%
2022/02/21	1	543.00	1	535.00	533.00	0	4,628	0.00%
2022/02/18	1	521.00	1	536.00	536.00	0	4,626	0.00%
2022/02/16	1	521.00	1	528.98	528.00	0	4,739	0.00%
2022/02/15	1	507.00	1	504.00	502.00	0	4,807	0.00%
2022/02/11	0	519.00	0	0.00	514.00	0	5,001	0.00%
2022/01/18	1	540.00	6	545.17	545.00	-5	5,860	-0.09%
2022/01/17	1	521.00	1	526.00	528.00	0	5,876	0.00%
2022/01/14	0	0.00	0.1	505.00	514.00	-0.1	5,944	0.00%
2022/01/11	5	509.00	0	0.00	509.00	5	6,285	0.08%
2022/01/10	0	0.00	0.1	539.00	517.00	-0.1	6,323	0.00%
2022/01/06	1	578.00	0	0.00	573.00	1	6,406	0.02%
2022/01/04	0.2	590.00	0	0.00	585.00	0.2	6,518	0.00%
2021/12/14	0	0.00	1	557.00	556.00	-1	7,611	-0.01%
2021/12/07	1	591.00	1	581.00	586.00	0	7,757	0.00%
2021/12/03	1	605.00	1	595.00	601.00	0	7,856	0.00%
2021/12/01	0	0.00	0	612.00	608.00	0	8,101	0.00%
2021/11/30	2	611.00	2	620.50	626.00	0	8,105	0.00%
2021/11/29	0	0.00	1	581.00	584.00	-1	8,059	-0.01%
2021/11/24	3	570.00	4	565.25	566.00	-1	8,127	-0.01%
2021/11/23	1	551.00	1	556.00	558.00	0	8,264	0.00%
2021/11/18	1	558.00	0	0.00	548.00	1	8,499	0.01%
2021/11/17	1	567.00	1	557.10	560.00	0	8,526	0.00%
2021/11/16	0	555.00	0	0.00	561.00	0	8,574	0.00%
2021/11/12	0	578.00	0	0.00	574.00	0	8,598	0.00%
2021/11/11	3	565.00	1	565.00	576.00	2	8,569	0.02%
2021/11/05	6	555.17	6	548.50	558.00	0	8,506	0.00%
2021/11/04	10	540.00	10	548.00	535.00	0	8,427	0.00%
2021/11/02	5	529.80	4	536.50	526.00	1	8,331	0.01%
2021/11/01	2	510.00	2.1	509.50	514.00	-0.1	8,267	0.00%
2021/10/29	1	474.00	1	488.00	490.50	0	8,313	0.00%
2021/10/28	1	481.00	1	466.17	465.50	0	8,216	0.00%
2021/10/27	7	462.50	7	467.00	470.50	0	8,151	0.00%
2021/10/26	1	442.50	1	462.00	440.50	0	7,978	0.00%
2021/10/25	4	445.13	4	438.25	442.00	0	8,045	0.00%
2021/10/22	5	442.90	5	441.50	440.50	0	8,096	0.00%
2021/10/21	2	450.25	6	430.25	430.00	-4	8,048	-0.05%
2021/10/20	2	448.50	2	451.75	456.50	0	8,036	0.00%
2021/10/19	3	441.50	3	442.83	450.50	0	7,971	0.00%
2021/10/18	1	413.50	1	415.50	412.00	0	7,845	0.00%
2021/10/15	7	414.07	2	409.75	413.50	5	7,803	0.06%
2021/10/14	3	398.32	3	400.83	392.50	0	7,727	0.00%
2021/10/13	2	419.75	2	415.50	393.00	0	7,675	0.00%
2021/10/08	5	432.60	5	433.30	430.00	0	7,639	0.00%
2021/10/07	0	0.00	5	435.00	431.00	-5	7,595	-0.07%
2021/10/06	0	410.00	0	0.00	407.00	0	7,534	0.00%
2021/10/05	5	421.50	0	0.00	425.00	5	7,507	0.07%
2021/10/01	1	422.94	1	428.50	423.00	0	7,494	0.00%
2021/09/30	0	422.50	0	0.00	435.00	0	7,545	0.00%
2021/09/29	0	439.50	0	0.00	419.00	0	7,446	0.00%
2021/09/24	2	482.00	2	474.25	473.00	0	7,293	0.00%
2021/09/16	0	0.00	1	460.00	449.00	-1	7,207	-0.01%
2021/09/14	2	442.00	2	442.25	444.00	0	7,355	0.00%
2021/09/13	1	434.00	1	432.00	434.00	0	7,539	0.00%
2021/09/09	2	421.50	2	418.50	420.50	0	7,689	0.00%
2021/09/07	1	448.00	0	0.00	438.50	1	7,636	0.01%
2021/09/06	1	439.00	2	439.00	453.50	-1	7,514	-0.01%
2021/08/30	3	426.50	3	417.50	420.50	0	7,856	0.00%
2021/08/26	0	0.00	0.1	382.50	379.50	-0.1	7,929	0.00%
2021/08/23	1	387.00	1	380.00	387.00	0	8,053	0.00%
2021/08/20	0	0.00	2	368.00	365.00	-2	8,070	-0.02%
2021/08/18	2	373.50	3	363.50	373.50	-1	8,165	-0.01%
2021/08/17	0	0.00	0.1	367.00	352.00	-0.1	8,221	0.00%
2021/08/13	1	382.00	0	0.00	380.00	1	8,408	0.01%
2021/08/11	1	390.00	0	0.00	385.00	1	8,478	0.01%
2021/08/09	2	423.00	2	413.00	402.50	0	9,021	0.00%
2021/08/05	3	404.17	4	410.63	414.50	-1	9,399	-0.01%
2021/08/04	5	413.50	9	422.56	396.00	-4	9,662	-0.04%
2021/08/03	1	394.50	0	0.00	405.50	1	9,629	0.01%
2021/07/30	3	407.67	0	0.00	397.00	3	9,818	0.03%
2021/07/28	2	366.00	2	386.27	383.50	0	9,954	0.00%
2021/07/27	2	372.75	5	375.00	375.50	-3	10,059	-0.03%
2021/07/26	3	387.17	0	385.00	385.50	3	10,058	0.03%
2021/07/23	1.1	393.00	0	0.00	391.50	1.1	10,051	0.01%
2021/07/22	1	416.00	1	425.00	427.50	0	10,131	0.00%
2021/07/21	1	425.00	0	0.00	409.00	1	10,227	0.01%
2021/07/16	1	424.00	1	428.00	436.00	0	10,488	0.00%
2021/07/15	0.1	421.00	0	0.00	419.50	0.1	10,505	0.00%
2021/07/13	2	438.00	2	428.00	420.00	0	10,581	0.00%
2021/07/09	0	0.00	12	428.71	418.00	-12	10,783	-0.11%
2021/07/06	0	0.00	1	407.50	407.50	-1	10,703	-0.01%
2021/07/05	2	400.00	2	404.25	406.00	0	10,729	0.00%
2021/06/30	3	384.17	1	389.00	389.50	2	10,896	0.02%
2021/06/28	1	388.00	0	0.00	387.50	1	11,215	0.01%
2021/06/22	0	0.00	4	373.13	387.00	-4	11,496	-0.03%
2021/06/17	1	342.00	1	345.00	354.50	0	11,625	0.00%
2021/06/15	1	347.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	0	346.00	0	0.00	345.50	0	12,086	0.00%
2021/06/10	0	352.00	0	0.00	348.50	0	12,066	0.00%
2021/06/09	0	0.00	0.1	360.00	361.50	-0.1	12,014	0.00%
2021/06/08	2	361.00	2	351.50	350.00	0	12,086	0.00%
2021/06/07	2	346.50	2	353.50	352.00	0	12,149	0.00%
2021/06/04	2	339.50	5	339.70	341.00	-3	12,164	-0.02%
2021/06/03	1	339.00	5	334.50	335.50	-4	12,286	-0.03%
2021/06/02	4	320.75	0	0.00	319.50	4	12,406	0.03%
2021/06/01	4	328.38	2	327.25	326.00	2	12,809	0.02%
2021/05/31	1	320.50	12	331.08	330.50	-11	12,903	-0.09%
2021/05/28	3	316.83	0	0.00	313.00	3	12,973	0.02%
2021/05/26	3	318.83	2	327.75	318.00	1	13,659	0.01%
2021/05/25	1	328.50	2	330.75	323.00	-1	13,888	-0.01%
2021/05/24	1	314.50	1.1	316.91	322.50	-0.1	14,179	0.00%
2021/05/21	7	308.57	6	309.83	315.00	1	14,241	0.01%
2021/05/20	1	292.50	0	0.00	292.00	1	14,242	0.01%
2021/05/19	2	306.50	0	0.00	303.50	2	14,320	0.01%
2021/05/18	1	310.00	2	313.00	310.00	-1	14,420	-0.01%
2021/05/17	6	292.25	7	293.14	302.00	-1	14,416	-0.01%
2021/05/14	13	295.54	14	299.11	290.00	-1	14,577	-0.01%
2021/05/13	3	280.00	1	283.00	283.50	2	14,722	0.01%
2021/05/12	7	284.29	4.1	284.91	268.50	2.9	14,720	0.02%
2021/05/11	8	285.38	1	285.00	279.50	7	14,604	0.05%
2021/05/07	1	308.00	8	314.13	318.00	-7	14,693	-0.05%
2021/05/06	5	302.80	4	309.50	305.00	1	14,811	0.01%
2021/05/05	3.1	317.37	0	0.00	289.00	3.1	14,962	0.02%
2021/05/04	5	301.60	5	302.10	308.00	0	15,155	0.00%
2021/05/03	1	304.00	0	0.00	298.50	1	15,361	0.01%
2021/04/28	0	0.00	2	320.00	316.00	-2	15,722	-0.01%
2021/04/27	1	306.50	0	0.00	307.50	1	15,651	0.01%
2021/04/26	7	314.64	1	309.00	305.50	6	15,604	0.04%
2021/04/22	1	322.00	4	325.50	315.50	-3	15,551	-0.02%
2021/04/21	1.1	318.98	0	0.00	316.00	1.1	15,609	0.01%
2021/04/20	3.1	320.20	4	318.75	320.50	-1	15,797	-0.01%
2021/04/19	4.1	317.53	1	316.50	319.50	3.1	15,976	0.02%
2021/04/16	4	333.88	2	336.50	332.50	2	16,094	0.01%
2021/04/15	1	324.50	7	329.93	341.50	-6	16,156	-0.04%
2021/04/14	6	313.17	1	327.00	315.50	5	16,343	0.03%
2021/04/12	1.1	335.48	0	0.00	323.00	1.1	17,156	0.01%
2021/04/09	1	340.34	0	0.00	334.50	1	17,408	0.01%
2021/04/08	0.1	333.50	0	0.00	332.50	0.1	17,517	0.00%
2021/04/07	1	345.00	0	0.00	340.50	1	17,676	0.01%
2021/04/06	4	355.75	4.1	354.59	351.00	-0.1	17,697	0.00%
2021/04/01	6.1	361.25	6	359.75	351.50	0.1	17,728	0.00%
2021/03/31	1	348.50	0	0.00	354.00	1	17,659	0.01%
2021/03/30	3	343.67	4	345.77	356.00	-1	17,607	-0.01%
2021/03/29	9	337.67	4	340.63	332.00	5	17,594	0.03%
2021/03/26	7	335.21	12	334.67	335.50	-5	17,648	-0.03%
2021/03/25	7	338.71	7	338.57	318.00	0	17,696	0.00%
2021/03/24	1	314.50	2	323.25	326.00	-1	17,729	-0.01%
2021/03/23	12	317.33	12	319.17	305.50	0	17,862	0.00%
2021/03/22	1	303.00	4	303.50	306.50	-3	17,897	-0.02%
2021/03/19	7	304.21	0	0.00	307.00	7	18,207	0.04%
2021/03/18	1	306.00	4	309.00	312.50	-3	18,415	-0.02%
2021/03/17	3	297.67	7	298.50	299.00	-4	19,046	-0.02%
2021/03/16	3	295.33	3	297.67	293.50	0	19,039	0.00%
2021/03/15	1	296.00	1	293.00	296.00	0	19,156	0.00%
2021/03/12	8	294.63	10	296.95	292.00	-2	19,332	-0.01%
2021/03/11	2	286.00	6	290.00	293.00	-4	19,290	-0.02%
2021/03/10	11	281.05	12	281.67	283.50	-1	19,312	-0.01%
2021/03/09	10	274.80	7	278.57	273.50	3	19,378	0.02%
2021/03/08	10	293.40	9	294.72	279.50	1	19,323	0.01%
2021/03/05	1	284.00	1	288.00	295.00	0	19,253	0.00%
2021/03/04	5	281.50	0	0.00	278.50	5	19,494	0.03%
2021/03/03	8	275.56	7	278.07	280.50	1	20,089	0.00%
2021/03/02	1	307.00	1	301.00	291.00	0	20,206	0.00%
2021/02/26	1	304.00	1	301.50	299.00	0	20,621	0.00%
2021/02/25	17	312.47	17	315.91	306.00	0	20,571	0.00%
2021/02/24	36	298.43	36	308.93	295.00	0	20,482	0.00%
2021/02/23	3	289.00	1	284.00	286.00	2	20,111	0.01%
2021/02/22	2	296.75	3	299.67	294.50	-1	20,077	0.00%
2021/02/19	3	289.83	4	292.00	290.00	-1	20,068	0.00%
2021/02/18	2	291.50	0	0.00	288.00	2	20,471	0.01%
2021/02/17	1	280.00	1	282.00	286.50	0	20,394	0.00%
2021/02/05	3	259.50	4	263.74	265.00	-1	20,323	0.00%
2021/02/04	0	251.13	0	0.00	254.00	0	20,022	0.00%
2021/02/03	2	244.25	2	248.50	243.50	0	19,998	0.00%
2021/02/02	2	245.25	1	236.50	246.00	1	20,266	0.00%
2021/01/28	1	237.50	1	235.00	236.00	0	20,453	0.00%
2021/01/27	2	238.75	2	238.50	248.00	0	20,900	0.00%
2021/01/26	2	237.50	2	237.25	238.00	0	20,689	0.00%
2021/01/25	6	239.58	7	238.64	233.50	-1	20,465	0.00%
2021/01/22	1	226.00	1	236.00	253.50	0	20,285	0.00%
2021/01/21	1	220.00	4	227.13	230.50	-3	20,632	-0.01%
2021/01/20	1	218.50	0	0.00	216.50	1	20,912	0.00%
2021/01/19	1	223.50	0	0.00	221.00	1	20,942	0.00%
2021/01/18	1	218.00	1	222.00	223.00	0	20,942	0.00%
2021/01/13	2	223.50	1	229.50	220.00	1	21,377	0.00%
2021/01/12	1	217.50	1	221.50	222.00	0	21,255	0.00%
2021/01/11	1	218.50	3	219.00	221.00	-2	21,231	-0.01%
2021/01/08	2	213.50	0	0.00	216.00	2	21,161	0.01%
2021/01/07	5	212.30	7	211.08	212.50	-2	21,266	-0.01%
2021/01/06	3	208.33	3	212.82	205.50	0	21,103	0.00%
2021/01/05	4	206.75	2	210.25	209.00	2	20,767	0.01%
2021/01/04	1	193.50	11	194.50	200.00	-10	20,315	-0.05%
2020/12/31	0	0.00	3	181.50	182.00	-3	20,417	-0.01%
2020/12/30	1	176.00	3	177.83	178.00	-2	20,352	-0.01%
2020/12/29	1	173.00	3	174.33	175.00	-2	20,296	-0.01%
2020/12/28	2	169.25	4	171.63	173.50	-2	20,363	-0.01%
2020/12/25	3	171.50	42	168.68	168.50	-39	20,484	-0.19%
2020/12/24	2	173.00	0	0.00	171.50	2	20,704	0.01%
2020/12/23	1	176.50	1	176.00	176.50	0	21,025	0.00%
2020/12/22	10	172.00	0	0.00	170.00	10	21,244	0.05%
2020/12/21	0	0.00	1	169.50	177.00	-1	21,463	0.00%
2020/12/18	1	174.50	0	0.00	173.00	1	21,402	0.00%
2020/12/17	10	176.65	5	178.50	176.50	5	21,487	0.02%
2020/12/16	4	177.63	1	175.00	176.50	3	21,308	0.01%
2020/12/15	14	178.75	2	173.75	174.50	12	21,169	0.06%
2020/12/14	2	182.00	9	180.28	186.00	-7	21,176	-0.03%
2020/12/11	32	181.89	14	184.89	173.50	18	21,227	0.08%
2020/12/10	2	175.75	2	176.50	178.00	0	20,892	0.00%
2020/12/09	4	177.50	0	0.00	177.00	4	20,964	0.02%
2020/12/08	4	177.13	6	178.25	180.00	-2	21,114	-0.01%
2020/12/07	15	174.50	4	175.50	172.50	11	21,181	0.05%
2020/12/04	1	170.00	1	173.00	169.50	0	21,257	0.00%
2020/12/03	7	170.00	7	169.43	172.00	0	21,423	0.00%
2020/12/02	0	0.00	10	177.30	177.50	-10	21,593	-0.05%
2020/12/01	12	174.71	5	173.90	175.00	7	21,832	0.03%
2020/11/30	4	179.38	10.4	180.60	181.00	-6.4	22,146	-0.03%
2020/11/27	5	170.50	8	171.75	171.00	-3	22,106	-0.01%
2020/11/26	5	155.60	22	158.64	165.00	-17	21,958	-0.08%
2020/11/25	11	156.14	5	150.40	150.00	6	21,831	0.03%
2020/11/24	2	148.25	15.1	148.38	152.50	-13.1	21,510	-0.06%
2020/11/23	0	0.00	3	140.33	139.00	-3	21,122	-0.01%
2020/11/20	8	136.56	2	137.75	138.00	6	21,154	0.03%
2020/11/19	2.1	137.45	0	0.00	136.50	2.1	21,594	0.01%
2020/11/18	10	140.25	1	141.00	140.50	9	22,024	0.04%
2020/11/17	4	145.00	24	139.19	144.00	-20	22,546	-0.09%
2020/11/16	1	135.00	0	0.00	134.50	1	22,619	0.00%
2020/11/13	11	131.41	10	133.50	133.50	1	23,023	0.00%
2020/11/12	6	131.33	7	132.43	133.00	-1	23,372	0.00%
2020/11/11	5	133.00	3	131.50	130.00	2	24,230	0.01%
2020/11/10	1	128.50	22	130.82	131.00	-21	24,580	-0.09%
2020/11/09	1	128.00	1	126.50	125.50	0	24,922	0.00%
2020/11/05	0	0.00	1	127.00	127.50	-1	25,319	0.00%
2020/11/04	7	123.14	11	123.41	125.50	-4	25,317	-0.02%
2020/11/03	2	117.50	2	118.00	118.00	0	24,845	0.00%
2020/11/02	8	114.63	8	115.25	116.50	0	25,018	0.00%
2020/10/30	1	114.50	1	115.00	115.50	0	25,649	0.00%
2020/10/29	29	114.72	31	109.66	114.50	-2	25,690	-0.01%
2020/10/28	7	113.86	4	113.88	111.00	3	25,271	0.01%
2020/10/27	1	120.50	19	117.50	121.00	-18	24,968	-0.07%
2020/10/23	4	120.13	0	0.00	121.00	4	25,337	0.02%
2020/10/22	1	121.50	0	0.00	121.50	1	25,415	0.00%
2020/10/21	93	130.43	69	129.20	125.50	24	25,266	0.09%
2020/10/20	2	127.00	52	128.40	130.00	-50	25,065	-0.20%
2020/10/19	53	128.86	99	129.45	126.50	-46	25,132	-0.18%
2020/10/16	5	125.80	65	125.57	124.50	-60	25,702	-0.23%
2020/10/15	28	129.18	52	128.96	128.00	-24	25,721	-0.09%
2020/10/14	8	125.69	8	126.50	127.50	0	25,500	0.00%
2020/10/13	5	122.50	5	123.00	123.00	0	25,389	0.00%
2020/10/12	9	125.39	8	126.25	124.50	1	25,464	0.00%
2020/10/08	70	127.14	25	125.38	127.00	45	25,504	0.18%
2020/10/07	9	120.33	9	120.67	121.50	0	25,230	0.00%
2020/10/06	9	121.00	15	121.03	121.50	-6	25,325	-0.02%
2020/10/05	4	118.00	7	118.29	119.50	-3	25,291	-0.01%
2020/09/30	26	117.52	19	117.24	118.00	7	25,190	0.03%
2020/09/29	31	118.53	25	119.90	116.00	6	25,088	0.02%
2020/09/28	33	118.41	33	119.56	120.50	0	24,889	0.00%
2020/09/25	69	119.67	38	116.71	113.00	31	24,582	0.13%
2020/09/24	14	120.57	29	119.84	119.50	-15	24,484	-0.06%
2020/09/23	7	127.79	40	127.10	128.00	-33	24,310	-0.14%
2020/09/22	64	129.98	12	130.33	127.00	52	24,831	0.21%
2020/09/21	54	134.07	8	132.25	130.00	46	24,943	0.18%
2020/09/18	104	134.50	34	134.47	134.50	70	24,915	0.28%	大買/
2020/09/17	19	134.03	22	134.86	136.00	-3	24,892	-0.01%
2020/09/16	27	132.30	276	134.26	133.00	-249	24,713	-1.01%	大賣/鉅額交易
2020/09/15	46	130.66	11	131.18	129.50	35	24,499	0.14%
2020/09/14	32	123.97	30	125.00	125.50	2	24,093	0.01%
2020/09/11	7	123.50	7	124.29	123.00	0	24,262	0.00%
2020/09/10	1	128.50	0	0.00	126.00	1	24,201	0.00%
2020/09/09	60	124.08	51.1	126.05	132.00	8.9	24,286	0.04%
2020/09/08	103	130.79	6	130.83	128.00	97	24,190	0.40%	大買/
2020/09/07	104	136.88	8	129.25	126.50	96	24,242	0.40%	大買/
2020/09/04	60	136.43	54	138.50	136.50	6	24,763	0.02%
2020/09/03	5	138.10	13	139.23	138.00	-8	25,002	-0.03%
2020/09/02	19	134.00	18	133.64	131.00	1	24,461	0.00%
2020/09/01	3	125.83	3	125.67	132.50	0	23,928	0.00%
2020/08/31	1	125.50	1	123.00	120.50	0	23,549	0.00%
2020/08/27	2	129.25	0	0.00	129.00	2	23,254	0.01%
2020/08/26	1	132.00	0	0.00	131.00	1	23,598	0.00%
2020/08/25	1	134.00	1	127.50	129.00	0	23,887	0.00%
2020/08/24	10	133.85	1	128.50	132.00	9	23,450	0.04%
2020/08/21	2	140.00	8	138.25	140.50	-6	23,067	-0.03%
2020/08/20	5	132.40	2	139.00	128.00	3	22,561	0.01%
2020/08/19	16	143.56	8	141.00	142.00	8	22,319	0.04%
2020/08/18	11	139.86	11	139.50	138.50	0	22,087	0.00%
2020/08/17	16	138.59	14	140.25	138.50	2	22,089	0.01%
2020/08/14	12	138.33	21	139.88	144.00	-9	21,462	-0.04%
2020/08/13	80	135.15	141	136.68	131.00	-61	21,254	-0.29%	大賣/
2020/08/12	72	124.94	7	125.57	129.00	65	21,126	0.31%
2020/08/11	9	117.28	6	117.33	117.50	3	20,834	0.01%
2020/08/10	3	118.83	6	119.75	120.00	-3	20,473	-0.01%
2020/08/07	5	114.90	1	116.50	113.50	4	20,183	0.02%
2020/08/06	1	116.00	1	118.50	118.50	0	20,065	0.00%
2020/08/05	27	118.80	28	118.98	116.00	-1	19,961	-0.01%
2020/08/04	2	106.00	2	105.25	111.50	0	19,411	0.00%
2020/08/03	3	101.00	0	0.00	101.50	3	19,281	0.02%
2020/07/31	4	100.48	2	99.60	100.00	2	19,193	0.01%
2020/07/30	0	0.00	1	98.70	100.00	-1	19,020	-0.01%
2020/07/29	3	95.03	2	95.70	94.60	1	18,671	0.01%
2020/07/23	1	96.70	1	94.60	96.00	0	18,691	0.00%
2020/07/22	19	94.89	18	96.34	96.50	1	18,608	0.01%
2020/07/17	0	0.00	3	80.20	79.80	-3	18,346	-0.02%
2020/07/15	1	82.80	1	82.20	80.50	0	18,412	0.00%
2020/07/14	50	81.55	50	79.00	79.00	0	18,485	0.00%
2020/07/13	0	0.00	61	82.53	82.70	-61	18,653	-0.33%
2020/07/10	51	84.93	16	82.78	82.70	35	18,846	0.19%
2020/07/09	50	88.49	31	86.52	86.10	19	19,015	0.10%
2020/07/08	5	88.00	1	88.60	88.10	4	19,258	0.02%
2020/07/07	2	86.10	2	86.30	85.40	0	19,298	0.00%
2020/07/06	1	87.90	0	0.00	86.50	1	19,317	0.01%
2020/07/03	1	86.10	1	83.40	84.30	0	19,427	0.00%
2020/07/01	10	81.98	8	81.24	78.40	2	19,314	0.01%
2020/06/30	5	77.46	5	77.84	79.30	0	18,858	0.00%
2020/06/29	5	72.30	5	72.10	72.10	0	18,765	0.00%
2020/06/24	1	70.80	201	71.20	72.10	-200	18,843	-1.06%	大賣/鉅額交易
2020/06/23	41	70.86	10	70.50	70.50	31	19,099	0.16%
2020/06/22	5	71.90	28	72.33	72.50	-23	19,195	-0.12%
2020/06/19	6	69.02	47	69.01	69.60	-41	19,083	-0.21%
2020/06/18	60	68.97	60	69.40	69.40	0	19,140	0.00%
2020/06/17	90	67.57	0	0.00	67.80	90	18,947	0.47%
2020/06/16	12	67.21	19	67.06	66.50	-7	18,966	-0.04%
2020/06/15	113	65.17	0	0.00	63.30	113	18,702	0.60%	大買/鉅額交易
2020/06/12	75	64.11	80	65.40	65.40	-5	18,726	-0.03%
2020/06/11	20	67.37	21	67.09	65.90	-1	18,425	-0.01%
2020/06/10	72	64.88	64	60.61	65.30	8	17,466	0.05%
2020/06/08	2	60.70	2	59.80	59.50	0	16,932	0.00%
2020/06/05	2	60.50	0	0.00	60.40	2	16,913	0.01%
2020/06/04	1	59.40	0	0.00	59.10	1	16,812	0.01%
2020/06/03	0	0.00	3	59.10	59.40	-3	16,950	-0.02%
2020/06/02	0	0.00	1	62.20	59.70	-1	16,883	-0.01%
2020/06/01	1	57.40	1	57.90	60.30	0	16,561	0.00%
2020/05/29	0	0.00	1	55.00	56.00	-1	16,149	-0.01%
2020/05/27	4	56.65	2	57.00	56.00	2	16,532	0.01%
2020/05/26	8	55.51	1	56.40	56.20	7	16,481	0.04%
2020/05/25	1	55.20	0	0.00	54.70	1	16,235	0.01%
2020/05/22	2	57.20	10	56.16	54.10	-8	16,085	-0.05%
2020/05/21	11	59.33	3	59.77	58.70	8	15,936	0.05%
2020/05/20	5	59.04	0	0.00	57.80	5	16,305	0.03%
2020/05/19	24	59.88	4	58.95	58.50	20	16,013	0.12%
2020/05/18	9	63.87	3	63.47	63.00	6	15,354	0.04%
2020/05/14	1	71.60	0	0.00	70.50	1	15,197	0.01%
2020/05/13	51	74.09	50	72.80	72.80	1	15,197	0.01%
2020/05/12	1	74.50	0	0.00	71.80	1	15,159	0.01%
2020/05/11	2	73.85	5	74.24	75.20	-3	15,088	-0.02%
2020/05/08	0	0.00	2	70.10	71.30	-2	14,939	-0.01%
2020/05/07	2	70.10	2	71.05	69.50	0	14,955	0.00%
2020/05/06	2	70.05	2	69.60	69.60	0	14,843	0.00%
2020/05/04	2	70.40	0	0.00	70.50	2	14,777	0.01%
2020/04/30	2	71.50	0	0.00	71.30	2	14,741	0.01%
2020/04/29	1	70.70	2.3	71.50	72.00	-1.3	14,677	-0.01%
2020/04/28	3	68.87	8	69.61	70.50	-5	14,493	-0.03%
2020/04/27	2	67.80	2	68.30	67.60	0	14,229	0.00%
2020/04/24	4	66.80	3	67.00	67.50	1	14,120	0.01%
2020/04/23	7	68.49	7	68.17	68.10	0	14,001	0.00%
2020/04/22	5	64.78	9	65.00	65.40	-4	13,543	-0.03%
2020/04/21	4	64.05	0	0.00	64.60	4	13,417	0.03%
2020/04/20	7	65.99	10	65.48	65.70	-3	13,386	-0.02%
2020/04/17	4	64.63	0	0.00	64.50	4	13,446	0.03%
2020/04/16	0	0.00	2	63.40	65.00	-2	13,214	-0.02%
2020/04/15	0	0.00	1	65.80	62.10	-1	12,910	-0.01%
2020/04/14	3	60.03	2	61.65	62.10	1	12,508	0.01%
2020/04/13	5	57.02	229	56.57	56.50	-224	12,269	-1.83%	大賣/鉅額交易
2020/04/10	5	53.08	6	53.68	53.70	-1	11,965	-0.01%
2020/04/09	3	52.37	3	52.27	52.00	0	11,825	0.00%
2020/04/08	107	53.34	0	0.00	53.40	107	11,714	0.91%	大買/鉅額交易
2020/04/07	59	55.91	6	57.25	53.40	53	11,489	0.46%
2020/04/06	39	53.49	0	0.00	54.30	39	11,222	0.35%
2020/04/01	37	53.50	20	53.37	53.80	17	11,126	0.15%
2020/03/31	13	54.63	12	54.83	55.00	1	10,938	0.01%
2020/03/30	18	52.00	21	51.85	52.40	-3	10,584	-0.03%
2020/03/27	24	50.61	31	50.26	50.40	-7	10,329	-0.07%
2020/03/26	14	46.10	14	46.20	47.00	0	9,955	0.00%
2020/03/25	2	43.50	2	42.13	43.65	0	9,663	0.00%
2020/03/24	4	39.70	7	40.02	39.70	-3	9,510	-0.03%
2020/03/23	2	39.50	0	0.00	38.70	2	9,309	0.02%
2020/03/20	8	43.01	9	44.39	43.00	-1	9,177	-0.01%
2020/03/19	4	43.76	0	0.00	42.85	4	8,913	0.04%
2020/03/18	2	47.60	1	47.85	47.60	1	8,805	0.01%
2020/03/17	2	44.48	2	44.55	44.70	0	8,584	0.00%
2020/03/16	1	47.50	1	46.80	43.70	0	8,501	0.00%
2020/03/13	3	44.70	0	0.00	46.70	3	8,509	0.04%
2020/03/11	1	54.20	0	0.00	54.20	1	8,281	0.01%
2020/03/09	2	55.30	0	0.00	55.00	2	8,085	0.02%
2020/03/05	8	57.36	1	56.10	56.10	7	7,883	0.09%
2020/03/04	1	56.20	2	55.90	56.20	-1	7,683	-0.01%
2020/03/03	6	56.38	6	56.45	55.50	0	7,573	0.00%
2020/03/02	3	55.47	6	55.90	56.00	-3	7,183	-0.04%
2020/02/26	4	55.00	0	0.00	55.20	4	6,724	0.06%
2020/02/25	0	0.00	2	56.00	55.30	-2	6,595	-0.03%
2020/02/24	13	56.37	13	56.53	56.90	0	6,535	0.00%
2020/02/21	7	54.70	16	53.27	55.80	-9	6,145	-0.15%
2020/02/20	11	50.69	1	50.20	50.80	10	5,405	0.19%
2020/02/14	2	47.70	0	0.00	47.70	2	5,196	0.04%
2020/02/13	2	47.10	3	47.35	47.50	-1	5,273	-0.02%
2020/02/12	2	46.55	4	46.15	47.00	-2	5,269	-0.04%
2020/02/11	10	43.83	10	44.35	45.05	0	5,299	0.00%
2020/02/10	4	42.29	0	0.00	42.90	4	5,307	0.08%
2020/02/06	1	44.45	1	44.80	46.00	0	5,311	0.00%
2020/02/05	1	43.85	1	44.45	43.80	0	5,383	0.00%
2020/02/04	3	43.65	6	44.67	44.50	-3	5,538	-0.05%
2020/02/03	3	41.00	3	41.85	42.75	0	5,597	0.00%
2020/01/31	3	42.75	0	0.00	43.80	3	5,751	0.05%
2020/01/30	0	0.00	1	44.90	44.85	-1	6,035	-0.02%
2020/01/20	0	0.00	10	49.80	49.80	-10	6,094	-0.16%
2020/01/17	1	50.60	0	0.00	50.20	1	6,223	0.02%
2020/01/16	0	0.00	1	50.10	49.85	-1	6,636	-0.02%
2020/01/14	26	50.05	16	50.20	50.20	10	7,827	0.13%
2020/01/13	2	47.60	2	48.60	50.00	0	7,701	0.00%
2020/01/09	1	45.70	0	0.00	45.40	1	7,519	0.01%
2020/01/07	0	0.00	1	45.45	45.40	-1	7,872	-0.01%
2020/01/06	4	45.66	4	45.00	44.55	0	7,947	0.00%
2020/01/03	3	47.13	2	46.80	46.65	1	7,980	0.01%
2019/12/31	3	45.30	3	45.78	45.95	0	8,441	0.00%
2019/12/30	1	46.90	2	46.85	45.90	-1	8,587	-0.01%
2019/12/27	2	47.25	3	47.28	47.05	-1	8,607	-0.01%
2019/12/26	2	47.48	2	47.30	47.20	0	8,661	0.00%
2019/12/25	1	47.50	0	0.00	47.95	1	8,780	0.01%
2019/12/24	2	47.68	2	47.80	47.50	0	8,993	0.00%
2019/12/23	4	48.36	4	48.30	47.60	0	9,246	0.00%
2019/12/20	1	49.00	0	0.00	49.00	1	9,397	0.01%
2019/12/13	1	48.40	0	0.00	47.85	1	10,535	0.01%
2019/11/28	1	52.00	2	52.10	52.20	-1	12,651	-0.01%
2019/11/27	1	51.40	0	0.00	51.20	1	12,683	0.01%
2019/11/26	1	51.30	0	0.00	51.20	1	12,715	0.01%
2019/11/20	0	0.00	1	52.80	52.80	-1	12,804	-0.01%
2019/11/11	0	0.00	88	52.70	52.70	-88	13,274	-0.66%
2019/11/08	120	53.94	32	54.89	53.60	88	13,208	0.67%	大買/
2019/11/04	0	0.00	15	54.49	54.70	-15	13,186	-0.11%
2019/11/01	0	0.00	10	54.20	54.20	-10	13,132	-0.08%
2019/10/31	0	0.00	75	55.29	55.40	-75	13,108	-0.57%
2019/10/30	100	57.17	0	0.00	56.10	100	13,141	0.76%
2019/10/29	130	57.07	130	56.50	56.50	0	12,960	0.00%	大買/大賣/
2019/10/28	0	0.00	2	56.90	56.50	-2	12,829	-0.02%
2019/10/25	6	56.62	5	57.10	56.60	1	12,785	0.01%
2019/10/24	13	57.85	13	56.28	57.70	0	12,690	0.00%
2019/10/23	36	56.59	36	56.15	55.30	0	12,416	0.00%
2019/10/22	16	54.22	14	54.64	55.90	2	12,379	0.02%
2019/10/18	0	0.00	1	51.10	51.30	-1	11,965	-0.01%
2019/10/16	2	53.20	1	51.20	50.90	1	12,597	0.01%
2019/10/14	14	50.97	14	50.84	51.00	0	12,356	0.00%
2019/10/08	1	52.30	3	52.17	49.00	-2	12,218	-0.02%
2019/10/07	3	52.00	1	51.90	52.00	2	12,094	0.02%
2019/10/04	4	50.28	4	50.40	50.40	0	11,927	0.00%
2019/10/03	1	50.20	1	50.40	50.40	0	11,969	0.00%
2019/09/27	0	0.00	1	50.70	50.60	-1	11,792	-0.01%
2019/09/26	2	51.20	1	50.50	50.00	1	11,732	0.01%
2019/09/25	0	0.00	8	50.13	49.80	-8	11,662	-0.07%
2019/09/24	0	0.00	7	50.83	50.20	-7	11,747	-0.06%
2019/09/23	1	50.90	1	50.70	50.50	0	11,671	0.00%
2019/09/20	0	0.00	1	49.20	49.55	-1	11,584	-0.01%
2019/09/19	1	50.50	1	49.85	49.90	0	11,494	0.00%
2019/09/18	3	49.43	5	49.19	49.85	-2	11,286	-0.02%
2019/09/17	4	48.35	5	47.84	48.80	-1	10,971	-0.01%
2019/09/16	46	46.36	45	46.81	47.30	1	10,652	0.01%
2019/09/12	5	43.47	13	42.90	43.80	-8	10,271	-0.08%
2019/09/11	0	0.00	2	41.65	41.35	-2	10,460	-0.02%
2019/09/10	4	41.20	2	41.25	41.55	2	10,575	0.02%
2019/09/09	8	41.61	0	0.00	41.05	8	10,795	0.07%
2019/09/06	12	42.33	15	42.55	42.10	-3	10,828	-0.03%
2019/09/05	14	42.45	22	42.50	42.80	-8	10,905	-0.07%
2019/09/04	4	41.90	4	41.53	42.00	0	11,021	0.00%
2019/09/03	15	41.89	0	0.00	40.75	15	11,207	0.13%
2019/09/02	5	40.95	5	41.45	41.50	0	11,119	0.00%
2019/08/28	1	39.10	1	39.25	39.00	0	11,226	0.00%
2019/08/22	0	0.00	1	43.20	42.10	-1	11,611	-0.01%
2019/08/21	1	41.60	0	0.00	41.65	1	11,657	0.01%
2019/08/14	0	0.00	3	41.80	41.10	-3	12,382	-0.02%
2019/08/12	2	40.28	0	0.00	40.55	2	12,470	0.02%
2019/08/08	1	39.85	0	0.00	39.80	1	12,449	0.01%
2019/08/06	0	0.00	2	39.75	39.75	-2	12,402	-0.02%
2019/08/05	3	39.33	0	0.00	38.25	3	12,331	0.02%
2019/08/02	5	39.50	0	0.00	40.00	5	12,357	0.04%
2019/08/01	1	41.00	0	0.00	40.85	1	12,300	0.01%
2019/07/31	1	41.85	3	42.23	42.50	-2	12,306	-0.02%
2019/07/30	2	41.45	6	42.40	42.00	-4	12,355	-0.03%
2019/07/26	0	0.00	1	44.15	44.25	-1	12,174	-0.01%
2019/07/24	0	0.00	5	44.06	45.00	-5	12,018	-0.04%
2019/07/17	1	40.15	1	39.60	39.25	0	11,135	0.00%
2019/07/16	3	39.90	3	39.60	39.65	0	11,312	0.00%
2019/07/15	2	38.98	2	39.50	39.50	0	11,537	0.00%
2019/07/11	0	0.00	2	39.70	39.70	-2	11,686	-0.02%
2019/07/10	2	38.65	0	0.00	38.65	2	11,659	0.02%
2019/07/02	0	0.00	0	43.25	43.15	0	11,684	0.00%
2019/06/27	0	0.00	2	39.70	39.55	-2	11,856	-0.02%
2019/06/25	2	38.50	0	0.00	38.50	2	12,158	0.02%
2019/06/21	0	0.00	1	38.05	38.20	-1	12,487	-0.01%
2019/06/20	0	0.00	1	38.40	38.70	-1	12,545	-0.01%
2019/06/19	3	38.90	8	38.44	39.35	-5	12,462	-0.04%
2019/06/18	0	0.00	2	37.10	36.15	-2	12,064	-0.02%
2019/06/17	7	37.26	0	0.00	36.95	7	12,255	0.06%
2019/06/14	0	0.00	10	36.70	36.50	-10	12,161	-0.08%
2019/06/13	1	38.35	1	37.30	37.35	0	12,247	0.00%
2019/06/12	19	37.86	4	37.71	37.75	15	12,018	0.12%
2019/06/11	119	37.42	123	37.18	37.50	-4	11,473	-0.03%	大買/大賣/
2019/06/10	0	0.00	1	33.45	34.10	-1	11,177	-0.01%
2019/06/04	0	32.40	0	0.00	32.55	0	10,954	0.00%
2019/06/03	1	31.70	0	0.00	32.05	1	10,845	0.01%
2019/05/27	1	30.00	0	0.00	29.80	1	10,423	0.01%
2019/05/17	2	41.05	0	0.00	40.60	2	9,478	0.02%
2019/05/14	1	43.45	0	0.00	43.50	1	9,402	0.01%
2019/05/10	1	45.25	0	0.00	45.30	1	9,480	0.01%
2019/05/08	23	48.48	24	47.42	48.70	-1	9,379	-0.01%
2019/05/07	1	47.30	0	0.00	47.50	1	9,300	0.01%
2019/05/06	2	44.43	0	0.00	43.80	2	9,223	0.02%
2019/04/29	7	45.02	7	45.06	45.40	0	9,332	0.00%
2019/04/26	2	48.60	2	49.00	48.70	0	9,300	0.00%
2019/04/22	11	53.46	11	52.99	53.80	0	9,309	0.00%
2019/04/19	0	0.00	4	49.73	52.00	-4	9,170	-0.04%
2019/04/18	1	48.90	1	49.75	48.15	0	8,936	0.00%
2019/04/10	1	48.00	2	47.93	47.95	-1	8,944	-0.01%
2019/04/09	5	47.98	3	47.90	46.55	2	8,890	0.02%
2019/04/08	51	49.94	36	50.27	51.10	15	8,932	0.17%
2019/04/03	51	48.56	63	48.74	49.20	-12	8,974	-0.13%
2019/04/02	10	47.70	11	49.12	48.30	-1	9,024	-0.01%
2019/04/01	70	45.94	56	46.30	45.00	14	8,933	0.16%
2019/03/29	86	45.85	87	46.11	46.60	-1	8,711	-0.01%
2019/03/28	28	45.13	44	45.35	45.80	-16	8,632	-0.19%
2019/03/27	0	0.00	1	44.00	44.00	-1	8,607	-0.01%
2019/03/25	0	0.00	3	43.35	43.35	-3	8,492	-0.04%
2019/03/22	5	44.31	6	44.89	44.20	-1	8,623	-0.01%
2019/03/21	3	42.35	0	0.00	42.15	3	8,721	0.03%
2019/03/20	2	42.00	3.1	41.89	42.00	-1.1	8,977	-0.01%
2019/03/19	3	40.00	0	0.00	39.90	3	9,202	0.03%
2019/03/15	0	0.00	3	37.48	37.25	-3	10,059	-0.03%
2019/03/14	0	0.00	2	36.70	36.90	-2	10,311	-0.02%
2019/03/11	4	36.69	0	0.00	36.70	4	11,032	0.04%
2019/03/08	0	36.30	1	36.35	36.30	-1	11,377	-0.01%
2019/03/07	0	0.00	2	37.80	37.80	-2	11,509	-0.02%
2019/03/05	2	38.35	0	0.00	38.15	2	12,156	0.02%
2019/03/04	1	37.85	0	0.00	38.70	1	12,150	0.01%
2019/02/27	2	37.93	2	38.05	37.75	0	12,186	0.00%
2019/02/26	1	38.40	1	38.15	38.50	0	12,076	0.00%
2019/02/22	6	36.14	5	36.26	36.05	1	11,864	0.01%
2019/02/20	1	38.00	1	38.45	37.90	0	11,865	0.00%
2019/02/19	0	0.00	3	38.17	38.30	-3	11,809	-0.03%
2019/02/15	1	37.70	0	0.00	37.60	1	12,073	0.01%
2019/02/13	0	0.00	10	38.60	38.10	-10	12,103	-0.08%
2019/02/12	2	37.25	7	38.96	39.00	-5	12,034	-0.04%
2019/01/30	0	0.00	2	36.05	35.95	-2	12,073	-0.02%
2019/01/25	2	36.25	2	36.05	36.00	0	12,041	0.00%
2019/01/24	7	35.91	7	36.29	36.00	0	12,023	0.00%
2019/01/22	7	35.21	12	35.62	35.20	-5	11,962	-0.04%
2019/01/21	0	0.00	3	36.25	36.25	-3	11,870	-0.03%
2019/01/18	5	36.75	2	35.93	36.75	3	11,812	0.03%
2019/01/17	2	35.65	0	0.00	35.55	2	11,648	0.02%
2019/01/16	3	34.22	1	34.75	34.65	2	11,481	0.02%
2019/01/14	2	33.60	2	34.30	34.30	0	11,431	0.00%
2019/01/11	1	33.30	1	33.45	33.25	0	11,357	0.00%
2019/01/08	0	0.00	10	34.95	35.20	-10	11,047	-0.09%
2019/01/07	10	35.05	0	0.00	34.70	10	10,995	0.09%
2019/01/03	0	0.00	2	34.85	34.70	-2	10,943	-0.02%
2018/12/28	0	0.00	2	33.80	33.80	-2	10,841	-0.02%
2018/12/26	1	35.65	1	35.00	32.80	0	10,677	0.00%
2018/12/25	4	35.15	0	0.00	35.15	4	10,571	0.04%
2018/12/24	3	36.55	6	36.65	37.45	-3	10,361	-0.03%
2018/12/22	1	35.75	0	0.00	35.75	1	10,235	0.01%
2018/12/21	2	36.35	0	0.00	36.30	2	10,278	0.02%
2018/12/20	2	35.75	2	35.65	34.80	0	10,098	0.00%
2018/12/18	2	37.00	5	36.15	36.30	-3	9,811	-0.03%
2018/12/17	15	37.51	7	36.49	37.35	8	9,706	0.08%
2018/12/14	3	36.93	1	36.95	37.20	2	9,423	0.02%
2018/12/13	6	37.97	3	37.98	37.75	3	9,117	0.03%
2018/12/12	18	40.98	20	40.12	39.65	-2	8,849	-0.02%
2018/12/11	195	39.03	196	39.31	40.00	-1	8,632	-0.01%	大買/大賣/
2018/12/10	92	37.87	94	38.10	36.40	-2	8,376	-0.02%
2018/12/07	0	0.00	1	34.30	35.75	-1	8,035	-0.01%
2018/12/06	1	32.65	0	0.00	32.50	1	7,826	0.01%
2018/12/05	5	34.53	0	0.00	34.50	5	7,775	0.06%
2018/12/04	7	34.37	5	34.44	34.15	2	7,604	0.03%
2018/12/03	2	32.25	6	33.21	33.45	-4	7,323	-0.05%
2018/11/30	0	0.00	3	30.63	30.45	-3	7,115	-0.04%
2018/11/29	3	30.02	1	30.40	30.00	2	7,093	0.03%
2018/11/26	1	30.50	1	30.15	30.00	0	6,477	0.00%
2018/11/23	2	30.05	2	30.15	29.80	0	6,370	0.00%
2018/11/19	1	30.90	1	30.65	31.00	0	6,184	0.00%
2018/11/14	30	32.70	30	32.81	32.90	0	5,900	0.00%
2018/11/12	1	29.55	1	29.45	29.55	0	5,464	0.00%
2018/11/09	1	28.70	1	28.85	29.30	0	5,449	0.00%
2018/11/07	1	28.50	3	29.07	29.60	-2	5,363	-0.04%
2018/11/06	1	27.40	4	27.03	26.95	-3	5,306	-0.06%
2018/11/01	0	0.00	5	25.30	25.20	-5	5,330	-0.09%
2018/10/31	0	0.00	11	24.50	24.65	-11	5,317	-0.21%
2018/10/30	11	24.36	0	0.00	24.40	11	5,287	0.21%
2018/10/29	5	25.35	0	0.00	25.25	5	5,216	0.10%
2018/10/26	0	0.00	2	25.90	25.70	-2	5,200	-0.04%
2018/10/25	0	0.00	19	26.20	26.00	-19	5,151	-0.37%
2018/10/24	3	26.88	3	26.47	26.95	0	5,109	0.00%
2018/10/23	2	25.33	2	25.43	26.00	0	5,012	0.00%
2018/10/22	0	0.00	1	25.55	25.50	-1	4,940	-0.02%
2018/10/19	2	23.90	2	24.40	24.50	0	4,910	0.00%
2018/10/18	0	0.00	1	24.70	24.60	-1	4,852	-0.02%
2018/10/17	2	24.93	4	24.91	24.35	-2	4,821	-0.04%
2018/10/16	6	24.64	1	24.35	24.75	5	4,770	0.10%
2018/10/12	7	23.93	7	24.23	24.25	0	4,700	0.00%
2018/10/11	0	0.00	1	24.00	23.95	-1	4,645	-0.02%
2018/10/09	15	26.93	0	0.00	26.60	15	4,532	0.33%
2018/10/08	0	0.00	1	28.70	26.80	-1	4,491	-0.02%
2018/10/05	1	28.10	1	29.25	28.80	0	4,394	0.00%
2018/10/04	1	29.80	0	0.00	29.70	1	4,309	0.02%
2018/10/03	2	30.80	0	0.00	30.85	2	4,247	0.05%
2018/10/01	0	0.00	2	29.93	30.10	-2	4,069	-0.05%
2018/09/28	1	29.95	0	0.00	30.05	1	4,025	0.02%
2018/09/27	0	0.00	1	29.50	29.40	-1	3,937	-0.03%
2018/09/26	4	30.73	15	30.83	29.90	-11	3,854	-0.29%
2018/09/25	18	31.47	18	31.54	31.50	0	3,757	0.00%
2018/09/21	1	31.45	271	31.46	31.15	-270	3,712	-7.27%	大賣/鉅額交易
2018/09/20	17	32.45	1	32.30	32.00	16	3,638	0.44%
2018/09/18	3	33.52	1	33.40	33.00	2	3,551	0.06%
2018/09/17	281	35.22	4	34.76	34.30	277	3,421	8.10%	大買/鉅額交易
2018/09/14	1	33.70	0	0.00	34.00	1	3,060	0.03%
2018/09/13	15	32.77	19	32.83	32.60	-4	2,683	-0.15%
2018/09/12	1	31.35	2	31.83	31.15	-1	2,380	-0.04%
2018/09/11	4	31.65	5	31.80	31.30	-1	2,317	-0.04%
2018/09/10	2	31.45	2	31.10	31.35	0	2,210	0.00%
2018/09/07	2	30.75	3	31.15	30.80	-1	2,110	-0.05%
2018/09/06	8	31.32	6	31.46	31.00	2	2,012	0.10%
2018/09/05	27	31.86	25	31.93	32.50	2	1,849	0.11%
2018/09/03	7	29.34	5	29.36	28.60	2	1,556	0.13%
2018/08/22	0	0.00	1	28.20	28.25	-1	1,478	-0.07%
2018/08/20	3	28.72	2	28.05	27.90	1	1,467	0.07%
2018/08/16	4	29.89	0	0.00	30.00	4	1,431	0.28%
2018/08/15	2	29.08	3	29.43	30.20	-1	1,407	-0.07%
2018/08/14	1	29.45	1	29.60	29.80	0	1,355	0.00%
2018/08/13	1	29.15	2	29.30	29.40	-1	1,316	-0.08%
2018/08/10	1	28.80	1	28.70	28.85	0	1,263	0.00%
2018/08/09	1	28.35	2	28.63	28.25	-1	1,210	-0.08%
2018/08/08	2	27.88	0	0.00	28.20	2	1,163	0.17%
2018/08/01	0	0.00	1	27.20	27.10	-1	1,144	-0.09%
2018/07/13	1	27.10	0	0.00	27.20	1	1,299	0.08%
2018/06/27	6	28.98	6	29.06	29.00	0	1,600	0.00%
2018/06/12	2	27.28	2	27.10	27.10	0	2,084	0.00%
2018/06/07	0	0.00	10	27.02	27.20	-10	2,252	-0.44%
2018/06/06	11	26.78	1	26.80	26.75	10	2,464	0.41%
2018/06/04	0	0.00	10	25.60	26.75	-10	2,999	-0.33%
2018/06/01	10	25.30	0	0.00	25.35	10	3,080	0.32%
2018/05/22	1	25.60	2	25.63	25.70	-1	3,851	-0.03%
2018/05/21	1	25.40	0	0.00	25.35	1	3,850	0.03%
2018/05/18	1	25.00	0	0.00	25.05	1	3,832	0.03%
2018/05/10	0	0.00	2	26.15	26.20	-2	3,828	-0.05%
2018/05/09	1	26.40	0	0.00	26.20	1	3,837	0.03%
2018/05/07	1	26.25	0	0.00	25.75	1	3,843	0.03%
2018/05/02	0	0.00	1	26.70	26.60	-1	3,838	-0.03%
2018/04/30	1	26.95	0	0.00	26.85	1	3,844	0.03%
2018/04/25	2	27.43	2	27.53	27.25	0	3,870	0.00%
2018/03/30	1	34.45	1	34.20	33.70	0	3,724	0.00%
2018/03/29	1	34.05	1	34.70	35.70	0	3,609	0.00%
2018/03/27	1	32.70	7	31.56	32.70	-6	3,386	-0.18%
2018/03/26	1	30.65	1	31.00	31.00	0	3,293	0.00%
2018/03/23	4	30.88	0	0.00	30.65	4	3,271	0.12%
2018/03/22	2	31.80	0	0.00	32.00	2	3,247	0.06%
2018/03/21	0	0.00	5	32.30	32.35	-5	3,193	-0.16%
2018/03/20	1	31.85	0	0.00	31.70	1	3,160	0.03%
2018/03/19	2	31.00	1	31.35	31.50	1	3,129	0.03%
2018/03/16	2	32.08	0	0.00	31.50	2	3,056	0.07%
2018/03/15	1	32.80	2	32.60	32.95	-1	2,973	-0.03%
2018/03/14	1	32.80	1	33.40	33.00	0	2,939	0.00%
2018/03/13	2	34.05	6	33.98	33.90	-4	2,857	-0.14%
2018/03/12	15	32.53	13	32.74	34.50	2	2,799	0.07%
2018/03/09	4	34.06	6	33.98	34.40	-2	2,570	-0.08%
2018/03/08	33	32.64	34	34.33	34.30	-1	2,367	-0.04%
2018/03/07	2	33.20	0	0.00	31.90	2	2,037	0.10%
2018/03/06	3	33.20	13	33.56	33.20	-10	1,914	-0.52%
2018/03/05	3	32.05	3	31.93	32.65	0	1,688	0.00%
2018/03/02	3	30.62	3	29.95	29.90	0	1,423	0.00%
2018/03/01	10	28.90	0	0.00	30.40	10	1,289	0.78%
2018/02/26	3	27.53	1	27.45	27.80	2	1,165	0.17%
2018/02/23	0	0.00	16	27.22	27.30	-16	1,141	-1.40%
2018/02/09	0	0.00	1	25.00	25.10	-1	1,123	-0.09%
2018/02/08	0	0.00	1	25.40	25.65	-1	1,122	-0.09%
2018/02/06	0	0.00	3	26.00	25.40	-3	1,152	-0.26%
2018/02/02	1	26.90	0	0.00	26.80	1	1,130	0.09%
2018/01/30	1	27.00	1	26.80	26.45	0	1,263	0.00%
2018/01/29	1	26.45	0	0.00	26.40	1	1,255	0.08%
2018/01/19	3	26.60	0	0.00	26.40	3	1,446	0.21%
2018/01/17	6	26.75	1	27.00	27.05	5	1,779	0.28%
2018/01/16	8	27.31	0	0.00	27.20	8	1,762	0.45%
2018/01/15	0	0.00	1	27.90	27.70	-1	1,735	-0.06%
2018/01/12	4	27.91	15	27.00	27.65	-11	1,710	-0.64%
2018/01/09	0	0.00	3	26.25	26.45	-3	1,611	-0.19%
2018/01/08	15	26.38	0	0.00	26.40	15	1,601	0.94%
2018/01/05	0	0.00	1	26.75	26.70	-1	1,594	-0.06%
2018/01/03	0	0.00	18	26.60	26.90	-18	1,579	-1.14%