南電 (8046)-富邦-虎尾券商分點個股進出

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
188.0
漲跌
--
漲幅
0.00%
成交量
2,568張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/04/25	24	189.75	0	0.00	188.00	24	2,880	0.83%
2024/04/24	4	191.38	1	187.50	194.50	3	2,849	0.11%
2024/04/23	14.1	183.49	1	180.00	185.00	13.1	2,742	0.48%
2024/04/22	0	176.00	0	0.00	174.50	0	2,657	0.00%
2024/04/19	0	0.00	1	176.00	171.50	-1	2,634	-0.04%
2024/04/18	1	179.50	2	180.00	179.00	-1	2,557	-0.04%
2024/04/17	0	183.00	5	182.00	181.50	-5	2,527	-0.20%
2024/04/16	2	185.00	0	0.00	185.00	2	2,493	0.08%
2024/04/15	4.2	190.90	10	192.50	190.50	-5.8	2,500	-0.23%
2024/04/11	2	201.00	4	201.75	199.50	-2	2,601	-0.08%
2024/04/10	1	203.00	8	206.69	203.00	-7	2,740	-0.26%
2024/04/09	0	0.00	2	207.00	206.50	-2	2,765	-0.07%
2024/04/08	7.1	207.91	0	0.00	206.50	7.1	2,794	0.25%
2024/04/03	2	209.50	2	207.50	209.00	0	2,805	0.00%
2024/04/02	0.1	209.00	0	0.00	208.00	0.1	2,809	0.00%
2024/04/01	5	208.50	1	207.00	209.50	4	2,812	0.14%
2024/03/29	1	198.51	0.1	201.00	200.50	1	2,785	0.03%
2024/03/28	1	198.00	1	198.50	198.00	0	2,778	0.00%
2024/03/26	2	204.50	1	212.00	204.00	1	2,872	0.03%
2024/03/22	0	0.00	2	210.50	211.00	-2	2,996	-0.07%
2024/03/21	2	214.00	1	214.50	212.00	1	3,036	0.03%
2024/03/20	1	210.00	1	211.50	212.50	0	3,096	0.00%
2024/03/19	0	0.00	2	208.50	211.50	-2	3,104	-0.06%
2024/03/18	1	207.50	3	209.33	211.00	-2	3,115	-0.06%
2024/03/15	7	202.79	0	0.00	202.00	7	3,110	0.23%
2024/03/14	5	204.00	0	0.00	206.00	5	3,108	0.16%
2024/03/13	8	208.93	0	0.00	203.00	8	3,126	0.26%
2024/03/11	0.1	207.00	0	0.00	207.50	0.1	3,199	0.00%
2024/03/07	1	203.50	3	203.50	203.50	-2	3,378	-0.06%
2024/03/06	2	207.50	1	206.50	206.00	1	3,388	0.03%
2024/03/05	6	211.83	0	0.00	210.00	6	3,400	0.18%
2024/03/04	1	209.50	3	209.00	209.00	-2	3,442	-0.06%
2024/02/29	1	209.98	0	0.00	211.50	1	3,458	0.03%
2024/02/27	2.2	215.46	0	0.00	210.50	2.2	3,424	0.06%
2024/02/26	13	221.04	0	0.00	221.00	13	3,357	0.39%
2024/02/23	3	224.33	0	0.00	221.50	3	3,390	0.09%
2024/02/22	2	225.25	1	225.00	225.00	1	3,425	0.03%
2024/02/20	1	230.00	6	230.50	229.50	-5	3,414	-0.15%
2024/02/19	1	232.50	1	230.00	230.50	0	3,454	0.00%
2024/02/16	1	225.50	1	227.50	228.00	0	3,462	0.00%
2024/02/15	6	221.50	0	0.00	224.50	6	3,465	0.17%
2024/02/05	1	225.50	0	0.00	225.50	1	3,451	0.03%
2024/01/30	1.5	227.80	0	0.00	227.00	1.5	3,603	0.04%
2024/01/29	0.1	228.00	0.1	227.50	228.00	0	3,628	0.00%
2024/01/26	0.2	224.50	0	0.00	225.00	0.2	3,738	0.00%
2024/01/25	3	225.34	1	226.50	224.50	2	3,778	0.05%
2024/01/24	1	226.00	0	0.00	225.50	1	3,781	0.03%
2024/01/23	3	227.83	0.3	228.00	227.50	2.7	3,825	0.07%
2024/01/22	3	225.00	1	225.50	225.00	2	3,827	0.05%
2024/01/18	0	219.00	1	217.50	216.50	-1	3,906	-0.03%
2024/01/17	1	221.50	0	0.00	218.50	1	3,917	0.03%
2024/01/16	0.1	222.44	0	0.00	223.50	0.1	3,903	0.00%
2024/01/15	0.1	225.50	2	225.50	224.00	-1.9	3,890	-0.05%
2024/01/12	0	0.00	2	228.75	229.00	-2	3,882	-0.05%
2024/01/09	0	0.00	2	227.50	226.00	-2	3,991	-0.05%
2024/01/08	3	224.83	0	0.00	224.50	3	3,978	0.08%
2024/01/05	0.1	229.00	7	228.00	227.00	-6.9	3,914	-0.18%
2024/01/04	5	235.70	5	237.70	231.00	0	3,860	0.00%
2024/01/03	2	243.75	3	245.83	243.00	-1	3,772	-0.03%
2024/01/02	1	250.00	1	251.00	250.00	0	3,822	0.00%
2023/12/29	0	0.00	1	250.50	251.50	-1	3,818	-0.03%
2023/12/28	3	248.17	0	0.00	248.00	3	3,827	0.08%
2023/12/27	3	249.00	0	0.00	250.00	3	3,836	0.08%
2023/12/26	3	248.83	2	247.25	247.50	1	3,883	0.03%
2023/12/25	3	245.00	0	0.00	246.00	3	3,936	0.08%
2023/12/22	2	243.51	1.1	244.37	241.50	1	3,974	0.02%
2023/12/21	6	244.92	0	0.00	244.50	6	3,952	0.15%
2023/12/20	0	0.00	1	247.50	245.50	-1	3,964	-0.03%
2023/12/19	2	245.50	0	0.00	244.50	2	3,977	0.05%
2023/12/18	0	0.00	1	250.00	251.50	-1	3,974	-0.03%
2023/12/15	0	0.00	1	254.00	252.50	-1	4,052	-0.02%
2023/12/14	0	0.00	3	252.00	252.00	-3	4,078	-0.07%
2023/12/12	2	251.00	1	249.00	248.00	1	4,381	0.02%
2023/12/11	1	253.50	6	253.17	252.50	-5	4,415	-0.11%
2023/12/08	0	0.00	1	251.50	250.00	-1	4,443	-0.02%
2023/12/07	1.2	248.58	0	0.00	247.00	1.2	4,529	0.03%
2023/12/06	3.2	254.56	11.2	250.55	249.00	-8	4,527	-0.18%
2023/12/05	6	253.25	2	253.00	252.50	4	4,476	0.09%
2023/12/04	6.2	245.23	14.1	249.43	250.50	-7.9	4,364	-0.18%
2023/12/01	5	245.00	1	249.00	249.50	4	4,269	0.09%
2023/11/30	6.1	248.49	1	250.00	248.00	5.1	4,251	0.12%
2023/11/29	1	245.00	1.3	249.88	251.00	-0.3	4,252	-0.01%
2023/11/28	2	241.75	1	242.00	245.00	1	4,208	0.02%
2023/11/27	1	238.00	0	0.00	239.00	1	4,170	0.02%
2023/11/22	2.1	238.95	4	239.13	237.00	-1.9	4,265	-0.04%
2023/11/21	3	241.67	5	242.30	242.50	-2	4,264	-0.05%
2023/11/20	1.2	239.75	0	0.00	239.00	1.2	4,280	0.03%
2023/11/17	3	236.67	1	237.50	237.00	2	4,269	0.05%
2023/11/16	2	235.75	0	0.00	238.50	2	4,271	0.05%
2023/11/15	1	236.00	7	237.21	235.50	-6	4,240	-0.14%
2023/11/14	2	231.50	0	0.00	230.50	2	4,201	0.05%
2023/11/13	3	232.17	1	231.00	230.50	2	4,221	0.05%
2023/11/10	1.1	224.15	1	226.50	228.00	0.1	4,226	0.00%
2023/11/09	4	228.62	2	229.00	227.50	2	4,200	0.05%
2023/11/08	3	232.17	1	231.00	231.00	2	4,201	0.05%
2023/11/07	2	233.50	1	232.50	232.50	1	4,181	0.02%
2023/11/06	1	235.50	2.1	236.55	237.00	-1.1	4,201	-0.03%
2023/11/03	4.1	234.26	4	235.38	232.50	0.1	4,199	0.00%
2023/11/02	0	0.00	2	244.50	243.00	-2	4,130	-0.05%
2023/11/01	0	0.00	1	239.50	240.00	-1	4,126	-0.02%
2023/10/31	4	235.88	2	238.00	236.00	2	4,181	0.05%
2023/10/30	1	232.00	1	232.00	232.00	0	4,263	0.00%
2023/10/27	1	232.00	1	237.00	233.50	0	4,309	0.00%
2023/10/26	2.2	230.05	0	0.00	229.00	2.2	4,322	0.05%
2023/10/25	0.2	238.83	2	239.25	238.00	-1.9	4,282	-0.04%
2023/10/24	2	235.50	0	0.00	238.00	2	4,327	0.05%
2023/10/23	3	238.50	3	238.50	237.00	0	4,353	0.00%
2023/10/20	1	238.00	2	239.50	239.50	-1	4,398	-0.02%
2023/10/19	5	243.20	0.1	244.00	242.50	5	4,421	0.11%
2023/10/18	1.1	250.17	0	0.00	250.50	1.1	4,439	0.02%
2023/10/17	0	0.00	1	258.00	255.50	-1	4,458	-0.02%
2023/10/16	0	0.00	2	254.00	253.00	-2	4,580	-0.04%
2023/10/13	0	0.00	1	259.50	257.00	-1	4,789	-0.02%
2023/10/11	0	0.00	3	258.33	260.00	-3	4,923	-0.06%
2023/10/06	4	253.88	1	253.50	251.50	3	5,040	0.06%
2023/10/05	1.1	264.27	0	0.00	260.50	1.1	5,050	0.02%
2023/10/04	0	0.00	9	260.83	264.00	-9	5,058	-0.18%
2023/10/03	0.2	264.75	2	266.00	262.00	-1.8	5,070	-0.04%
2023/10/02	1.2	269.58	0.2	269.63	267.50	1	5,179	0.02%
2023/09/28	0	0.00	1	268.00	266.50	-1	5,182	-0.02%
2023/09/26	8	264.56	0	0.00	263.00	8	5,193	0.15%
2023/09/25	0	0.00	1	270.01	269.00	-1	5,186	-0.02%
2023/09/22	0	0.00	0.1	267.00	267.00	-0.1	5,138	0.00%
2023/09/21	1	262.50	2	261.75	263.50	-1	5,088	-0.02%
2023/09/20	4	266.25	0	0.00	260.50	4	5,100	0.08%
2023/09/19	0	0.00	1	272.50	271.00	-1	5,047	-0.02%
2023/09/18	0.1	271.50	24	271.83	272.50	-24	4,983	-0.48%
2023/09/15	23	270.50	10.2	268.39	272.00	12.8	4,889	0.26%
2023/09/14	2.1	258.73	1	257.00	259.00	1.1	4,683	0.02%
2023/09/13	2	257.25	2	260.75	257.50	0	4,665	0.00%
2023/09/12	2	260.50	7.1	258.50	260.50	-5.1	4,689	-0.11%
2023/09/11	0	0.00	2	251.24	251.00	-2	4,724	-0.04%
2023/09/08	3	248.83	0	0.00	249.00	3	4,791	0.06%
2023/09/07	0	0.00	0.2	251.00	250.00	-0.2	4,860	0.00%
2023/09/06	0	0.00	2	250.00	249.00	-2	4,890	-0.04%
2023/09/05	2	246.75	0	0.00	248.00	2	4,945	0.04%
2023/09/04	1	244.00	0	0.00	250.00	1	5,054	0.02%
2023/09/01	3	242.00	0	0.00	243.00	3	5,138	0.06%
2023/08/30	5	244.00	1	244.00	243.00	4	5,299	0.08%
2023/08/29	16	242.94	5	243.40	244.00	11	5,405	0.20%
2023/08/28	2	232.50	1	237.00	236.50	1	5,416	0.02%
2023/08/25	2	232.75	1	231.00	231.00	1	5,489	0.02%
2023/08/24	3	237.33	2.1	238.33	239.50	0.9	5,579	0.02%
2023/08/21	0.1	228.50	0	0.00	228.00	0.1	6,151	0.00%
2023/08/18	0	0.00	1	234.50	231.00	-1	6,247	-0.02%
2023/08/17	1	234.50	0	0.00	236.50	1	6,326	0.02%
2023/08/16	0	0.00	5	238.70	236.00	-5	6,441	-0.08%
2023/08/15	4	235.13	2	235.00	236.50	2	6,553	0.03%
2023/08/14	4	232.63	0	0.00	232.00	4	6,639	0.06%
2023/08/11	0.1	238.50	1	237.50	238.50	-0.9	6,726	-0.01%
2023/08/10	3	240.99	0	0.00	238.50	3	6,828	0.04%
2023/08/09	0.2	247.00	0	0.00	247.00	0.2	6,830	0.00%
2023/08/08	0	0.00	2	245.00	245.00	-2	6,867	-0.03%
2023/08/07	3	251.34	0	0.00	250.50	3	6,877	0.04%
2023/08/04	1	252.00	2	247.00	252.50	-1	6,923	-0.01%
2023/08/02	1	252.50	3	253.83	251.50	-2	7,040	-0.03%
2023/08/01	5	251.10	2	255.00	249.50	3	7,091	0.04%
2023/07/31	1.1	249.05	2	252.50	248.00	-0.9	7,135	-0.01%
2023/07/28	6	251.25	2	252.00	254.50	4	7,229	0.06%
2023/07/27	7.1	251.92	0	0.00	250.00	7.1	7,271	0.10%
2023/07/26	4	260.00	2	260.00	254.50	2	7,344	0.03%
2023/07/25	1	264.00	0	0.00	258.00	1	7,480	0.01%
2023/07/24	1	261.50	3.1	261.53	261.50	-2.1	7,518	-0.03%
2023/07/21	8.2	260.00	4	260.13	258.00	4.2	7,599	0.06%
2023/07/20	6	268.33	2	267.00	267.00	4	7,689	0.05%
2023/07/19	5	271.00	7	272.14	266.50	-2	7,723	-0.03%
2023/07/18	7	267.86	6.1	272.37	275.50	0.9	7,678	0.01%
2023/07/17	0.1	264.50	3	265.17	262.50	-2.9	7,491	-0.04%
2023/07/14	3	267.33	3.1	270.11	266.00	-0.1	7,540	0.00%
2023/07/13	3.1	265.47	5	264.90	264.50	-2	7,468	-0.03%
2023/07/12	5	250.00	4	252.13	254.50	1	7,352	0.01%
2023/07/11	1.1	246.56	0	0.00	247.00	1.1	7,336	0.01%
2023/07/10	0.1	244.50	0	0.00	243.50	0.1	7,441	0.00%
2023/07/07	5	248.10	2.1	251.95	246.50	2.9	7,447	0.04%
2023/07/06	0	0.00	2	260.50	255.50	-2	7,352	-0.03%
2023/07/05	2	262.25	0	0.00	261.50	2	7,356	0.03%
2023/07/04	4	262.88	0	0.00	262.00	4	7,334	0.05%
2023/07/03	0	270.00	5	267.70	270.00	-5	7,384	-0.07%
2023/06/29	1	262.50	0	0.00	262.50	1	7,637	0.01%
2023/06/28	0	266.50	0	0.00	262.00	0	7,679	0.00%
2023/06/27	1	269.50	5	271.50	268.50	-4	7,779	-0.05%
2023/06/21	2	279.00	0	0.00	278.00	2	8,025	0.02%
2023/06/20	1	281.50	2	277.00	281.50	-1	8,127	-0.01%
2023/06/19	7	279.79	0	0.00	278.00	7	8,249	0.08%
2023/06/16	3.1	279.32	3	281.50	279.50	0.1	8,322	0.00%
2023/06/15	6	281.58	11	285.05	281.00	-5	8,296	-0.06%
2023/06/14	0	0.00	8	294.81	293.50	-8	8,249	-0.10%
2023/06/13	0.1	291.00	12	291.17	293.00	-11.9	8,253	-0.14%
2023/06/09	6.1	282.33	0	0.00	284.50	6.1	8,308	0.07%
2023/06/08	7	283.71	4.1	286.38	282.00	2.9	8,401	0.03%
2023/06/07	11	293.59	13	290.00	290.00	-2	8,463	-0.02%
2023/06/06	5	297.50	2	298.00	296.50	3	8,514	0.04%
2023/06/05	11	307.86	6	305.50	305.00	5	8,504	0.06%
2023/06/01	2	301.50	2	298.00	298.50	0	8,464	0.00%
2023/05/31	0	0.00	2	300.50	303.00	-2	8,667	-0.02%
2023/05/30	4.1	295.26	2	294.50	294.00	2.1	8,725	0.02%
2023/05/29	10	299.75	1	300.00	302.50	9	8,686	0.10%
2023/05/26	1	310.00	6	308.75	303.00	-5	8,597	-0.06%
2023/05/25	8	305.19	22	303.75	302.50	-14	8,464	-0.17%
2023/05/24	0	0.00	3	291.33	292.00	-3	8,223	-0.04%
2023/05/23	2	283.75	3.1	287.21	289.00	-1.1	8,138	-0.01%
2023/05/22	9	284.22	1	289.50	281.50	8	8,079	0.10%
2023/05/19	1	292.50	16	290.38	293.00	-15	7,965	-0.19%
2023/05/18	5	287.10	6	292.17	285.50	-1	7,929	-0.01%
2023/05/17	0	0.00	2	288.00	286.50	-2	7,927	-0.03%
2023/05/16	11	288.64	0	0.00	288.50	11	7,854	0.14%
2023/05/15	0	0.00	25	286.50	281.00	-25	7,773	-0.32%
2023/05/12	25	284.50	2	286.00	287.00	23	7,789	0.30%
2023/05/11	3	280.67	13	283.50	278.00	-10	7,758	-0.13%
2023/05/10	3	282.83	28	284.05	282.50	-25	7,761	-0.32%
2023/05/09	51	286.26	8.2	286.02	287.50	42.8	7,767	0.55%
2023/05/08	2	281.50	27.1	283.31	281.00	-25.1	7,773	-0.32%
2023/05/05	22	276.34	3	274.50	277.50	19	7,758	0.24%
2023/05/04	6.1	270.07	2	271.50	272.50	4.1	7,857	0.05%
2023/05/03	1	274.50	4	279.13	276.00	-3	7,900	-0.04%
2023/05/02	9	278.22	1	273.00	277.50	8	7,915	0.10%
2023/04/28	7	276.00	9	275.39	274.50	-2	7,942	-0.03%
2023/04/27	1	267.00	9	264.61	266.50	-8	7,815	-0.10%
2023/04/26	28	266.52	30	265.83	269.00	-2	7,812	-0.03%
2023/04/25	11	269.14	5	260.10	258.00	6	7,838	0.08%
2023/04/24	1	257.50	6	264.75	268.50	-5	7,743	-0.06%
2023/04/21	11	259.77	11	259.95	260.00	0	7,734	0.00%
2023/04/20	1	258.50	0	0.00	255.00	1	7,732	0.01%
2023/04/19	3	255.50	1	259.00	254.00	2	7,858	0.03%
2023/04/18	1	265.00	0	0.00	263.00	1	7,907	0.01%
2023/04/17	4	263.25	5	261.80	264.50	-1	8,079	-0.01%
2023/04/14	5	263.00	1	263.50	263.00	4	8,253	0.05%
2023/04/13	5	267.60	0	0.00	264.00	5	8,265	0.06%
2023/04/12	4	271.75	0	0.00	274.50	4	8,201	0.05%
2023/04/11	2	274.50	0	0.00	274.00	2	8,246	0.02%
2023/04/10	5	273.40	0	0.00	275.50	5	8,270	0.06%
2023/04/07	2	274.75	1	274.00	274.00	1	8,272	0.01%
2023/04/06	3	274.33	7	273.00	274.50	-4	8,283	-0.05%
2023/03/31	5	283.10	37	284.64	283.00	-32	8,310	-0.39%
2023/03/30	40	280.31	8.2	280.28	281.00	31.8	8,315	0.38%
2023/03/29	0	0.00	2.1	273.24	272.00	-2.1	8,478	-0.02%
2023/03/28	5.2	278.04	16	275.06	273.50	-10.8	8,836	-0.12%
2023/03/27	10	286.25	1	285.50	285.50	9	8,862	0.10%
2023/03/24	4.1	285.42	25	285.28	286.50	-20.9	9,014	-0.23%
2023/03/23	26	279.67	10	279.35	280.50	16	8,871	0.18%
2023/03/22	10	276.60	28.1	274.96	275.50	-18.1	8,921	-0.20%
2023/03/21	30	269.10	21	268.12	269.00	9	8,944	0.10%
2023/03/17	3	262.67	3	262.17	261.00	0	9,094	0.00%
2023/03/16	11	260.36	5	259.20	259.00	6	9,229	0.07%
2023/03/15	0	0.00	1	261.00	259.50	-1	9,580	-0.01%
2023/03/13	0	0.00	2.2	261.82	266.00	-2.2	9,889	-0.02%
2023/03/10	18	263.69	5	265.50	260.00	13	9,931	0.13%
2023/03/09	10	266.10	12	266.67	266.50	-2	10,174	-0.02%
2023/03/08	1.2	261.67	4.1	258.22	263.00	-2.9	10,063	-0.03%
2023/03/07	1	256.50	1.5	260.00	258.50	-0.5	10,084	0.00%
2023/03/06	3	262.33	11	263.91	261.00	-8	10,128	-0.08%
2023/03/03	10	259.80	14	261.18	259.00	-4	10,261	-0.04%
2023/03/02	1	241.00	13.1	248.73	250.50	-12.1	10,165	-0.12%
2023/03/01	5	235.61	1	239.50	240.50	4	10,116	0.04%
2023/02/24	3.4	237.22	0	0.00	235.00	3.4	10,158	0.03%
2023/02/23	16	239.13	17	240.29	243.00	-1	10,183	-0.01%
2023/02/22	1.2	241.11	2	241.50	240.00	-0.9	10,408	-0.01%
2023/02/21	3	244.83	22	246.61	247.00	-19	10,602	-0.18%
2023/02/20	3	245.83	2	246.00	244.00	1	10,845	0.01%
2023/02/17	11.1	245.05	12	245.33	245.50	-0.9	11,153	-0.01%
2023/02/16	10	245.00	17.3	247.43	247.50	-7.3	11,793	-0.06%
2023/02/15	3	239.83	5	242.20	244.00	-2	11,900	-0.02%
2023/02/14	1	237.00	0	0.00	238.50	1	11,952	0.01%
2023/02/13	4.2	234.06	4	236.75	233.00	0.2	12,322	0.00%
2023/02/10	2.1	239.48	0	0.00	237.00	2.1	12,572	0.02%
2023/02/09	1	242.00	0	0.00	243.00	1	12,694	0.01%
2023/02/08	5	244.70	3	245.50	244.00	2	12,976	0.02%
2023/02/07	6	241.50	1	242.50	244.00	5	13,058	0.04%
2023/02/06	6.3	240.71	4	241.88	239.00	2.3	13,207	0.02%
2023/02/03	5.1	258.51	4	259.63	255.00	1.1	13,161	0.01%
2023/02/02	6	262.67	10.8	261.06	264.50	-4.8	13,207	-0.04%
2023/02/01	13	256.15	27	254.20	255.50	-14	13,225	-0.11%
2023/01/31	2	244.25	2	244.25	243.00	0	13,197	0.00%
2023/01/30	3	244.00	9	244.11	246.00	-6	13,404	-0.04%
2023/01/17	1	234.50	2	234.75	234.50	-1	13,495	-0.01%
2023/01/16	11.5	234.85	7	231.86	233.00	4.5	13,839	0.03%
2023/01/13	3	236.67	3	235.33	230.00	0	14,000	0.00%
2023/01/12	0	0.00	2	234.75	232.00	-2	14,152	-0.01%
2023/01/11	3	236.83	2	236.50	234.00	1	14,447	0.01%
2023/01/10	4	234.13	0	0.00	236.50	4	14,660	0.03%
2023/01/09	13	233.73	13.5	234.17	236.00	-0.5	14,843	0.00%
2023/01/06	5	225.30	2	224.50	227.50	3	14,819	0.02%
2023/01/05	3.5	219.71	2	222.75	219.50	1.5	14,815	0.01%
2023/01/04	11.1	227.25	2	224.75	223.00	9.1	14,728	0.06%
2023/01/03	1	226.00	3	227.50	233.00	-2	14,662	-0.01%
2022/12/30	6	230.75	0	0.00	227.00	6	14,732	0.04%
2022/12/28	0	0.00	2	234.00	231.50	-2	14,913	-0.01%
2022/12/27	3	239.83	2	241.75	238.00	1	15,074	0.01%
2022/12/26	3	238.00	2	238.50	237.00	1	15,149	0.01%
2022/12/23	4	243.30	0	0.00	242.00	4	15,276	0.03%
2022/12/22	3	240.83	3	238.50	243.00	0	15,283	0.00%
2022/12/21	4.2	238.44	2	237.25	237.00	2.2	15,279	0.01%
2022/12/20	10.2	244.78	2	246.00	241.50	8.2	15,189	0.05%
2022/12/19	2	256.75	1	255.00	257.00	1	14,930	0.01%
2022/12/16	12	261.83	2	261.75	260.00	10	14,855	0.07%
2022/12/15	1	274.00	0	0.00	274.00	1	14,757	0.01%
2022/12/14	2	272.25	10	269.65	274.00	-8	14,743	-0.05%
2022/12/13	11	278.45	5	282.10	270.00	6	14,790	0.04%
2022/12/12	1	279.50	2.1	280.98	281.00	-1.1	14,675	-0.01%
2022/12/09	6	284.25	2	283.75	281.50	4	14,751	0.03%
2022/12/08	13	284.19	9	283.33	287.00	4	14,641	0.03%
2022/12/07	24.2	285.29	19	285.16	278.50	5.2	14,622	0.04%
2022/12/06	4	311.25	15.1	311.08	304.50	-11.1	14,293	-0.08%
2022/12/05	23	310.61	13	309.92	310.50	10	14,155	0.07%
2022/12/02	22	293.05	26	294.31	295.50	-4	13,957	-0.03%
2022/12/01	39	292.06	50	291.08	286.50	-11	13,977	-0.08%
2022/11/30	2	270.00	0	0.00	269.50	2	13,656	0.01%
2022/11/29	2	266.75	3	268.00	267.00	-1	13,768	-0.01%
2022/11/28	7.1	270.04	4	271.75	273.00	3.1	13,889	0.02%
2022/11/25	5	274.60	24	271.46	271.00	-19	14,066	-0.14%
2022/11/24	46	265.89	11.3	267.67	270.00	34.8	13,891	0.25%
2022/11/23	3	261.00	2	265.25	259.00	1	13,814	0.01%
2022/11/22	4	260.38	15	262.00	262.00	-11	13,857	-0.08%
2022/11/21	11	262.36	5	260.90	261.00	6	13,867	0.04%
2022/11/18	12	263.79	3.1	261.05	258.00	8.9	13,855	0.06%
2022/11/17	7	270.07	4	268.63	267.50	3	13,777	0.02%
2022/11/16	1	271.00	15.1	269.96	272.50	-14.1	13,810	-0.10%
2022/11/15	21	268.10	8	265.06	270.50	13	13,909	0.09%
2022/11/14	15	267.23	18.1	265.17	263.00	-3.1	13,834	-0.02%
2022/11/11	0	0.00	14	256.50	256.50	-14	13,368	-0.10%
2022/11/10	11	233.86	12	234.00	233.50	-1	13,309	-0.01%
2022/11/09	27	233.04	24	233.08	234.50	3	13,340	0.02%
2022/11/08	8	222.81	10	222.75	219.00	-2	13,260	-0.02%
2022/11/07	5	215.10	4.1	216.40	214.50	0.9	13,156	0.01%
2022/11/04	11	212.18	5	216.00	217.00	6	13,147	0.05%
2022/11/03	3	214.83	0	0.00	217.00	3	12,958	0.02%
2022/11/02	17	215.00	18	217.06	217.50	-1	12,985	-0.01%
2022/11/01	2	211.25	2	210.50	208.50	0	12,849	0.00%
2022/10/31	10	212.90	9	212.44	211.50	1	12,874	0.01%
2022/10/28	6	210.58	12	209.17	208.50	-6	12,879	-0.05%
2022/10/27	0	0.00	1	201.50	207.00	-1	12,750	-0.01%
2022/10/26	6	202.66	6	199.50	199.50	0	12,741	0.00%
2022/10/25	6	208.33	3	208.50	207.00	3	12,665	0.02%
2022/10/24	6	207.67	17	207.56	207.50	-11	12,654	-0.09%
2022/10/21	7	198.07	4	201.75	195.00	3	12,710	0.02%
2022/10/20	9	198.89	1	197.50	199.50	8	12,735	0.06%
2022/10/19	7	207.21	15	207.20	205.00	-8	12,665	-0.06%
2022/10/18	10	200.95	16	201.16	201.00	-6	12,497	-0.05%
2022/10/17	15	190.37	2	192.50	195.00	13	12,474	0.10%
2022/10/14	1	188.00	14	192.32	195.50	-13	12,509	-0.10%
2022/10/13	4.1	180.77	3	184.17	178.00	1.1	12,619	0.01%
2022/10/12	1	192.00	0	0.00	189.00	1	12,571	0.01%
2022/10/11	6.1	195.11	0	0.00	187.50	6.1	12,616	0.05%
2022/10/07	10	203.35	5	204.90	204.00	5	12,604	0.04%
2022/10/06	0	0.00	4	204.88	207.00	-4	12,628	-0.03%
2022/10/05	6	201.43	5	202.60	200.50	1	12,668	0.01%
2022/10/04	7	197.14	6	196.92	198.00	1	12,570	0.01%
2022/10/03	2.1	184.12	2	190.50	188.50	0.1	12,519	0.00%
2022/09/29	0	188.00	0	0.00	186.00	0	12,684	0.00%
2022/09/28	3	188.37	0	0.00	187.00	3	12,715	0.02%
2022/09/27	11	196.73	11	197.77	200.00	0	12,759	0.00%
2022/09/26	6	198.67	7	197.71	193.00	-1	12,737	-0.01%
2022/09/23	5	206.20	0	0.00	205.00	5	12,722	0.04%
2022/09/22	3	207.51	1	210.50	207.00	2	12,698	0.02%
2022/09/21	0	217.25	0	0.00	216.00	0	12,641	0.00%
2022/09/20	3	217.34	3	217.83	220.50	0	12,644	0.00%
2022/09/19	3	224.17	1	223.00	222.00	2	12,513	0.02%
2022/09/16	4	223.01	0	0.00	221.50	4	12,492	0.03%
2022/09/15	0	0.00	0	230.50	228.00	0	12,403	0.00%
2022/09/14	7.1	228.50	3	228.00	229.50	4.1	12,408	0.03%
2022/09/13	33	242.73	30	243.00	240.00	3	12,285	0.02%
2022/09/12	2	248.75	0	0.00	246.50	2	12,262	0.02%
2022/09/07	6	240.59	6.1	243.01	242.00	-0.1	12,397	0.00%
2022/09/06	2	253.00	1	251.00	250.50	1	12,319	0.01%
2022/09/05	3	248.83	3	250.83	247.50	0	12,305	0.00%
2022/09/02	1	243.00	2	249.00	243.00	-1	12,206	-0.01%
2022/09/01	23.1	248.01	11	247.83	244.50	12	12,032	0.10%
2022/08/31	0.1	270.00	0	0.00	270.50	0.1	11,794	0.00%
2022/08/30	0.1	264.50	0	0.00	267.50	0.1	11,767	0.00%
2022/08/29	1	258.00	0	0.00	266.50	1	11,715	0.01%
2022/08/26	12	279.67	13.2	282.21	278.00	-1.2	11,605	-0.01%
2022/08/25	1.2	274.92	1	273.50	276.00	0.2	11,562	0.00%
2022/08/24	3	272.33	1	270.50	270.00	2	11,603	0.02%
2022/08/23	4.1	278.69	6	278.42	274.00	-1.9	11,453	-0.02%
2022/08/22	11	296.59	20.1	293.36	288.00	-9.1	11,245	-0.08%
2022/08/19	29	292.91	21	291.52	295.00	8	10,925	0.07%
2022/08/18	4	270.88	2.2	273.45	281.50	1.9	10,763	0.02%
2022/08/17	4	278.75	2	277.75	278.00	2	10,705	0.02%
2022/08/16	4.1	283.05	3	279.83	277.00	1.1	10,591	0.01%
2022/08/15	1	282.00	24.6	269.64	282.00	-23.6	10,432	-0.23%
2022/08/12	23.1	262.10	8	261.75	261.50	15.1	10,094	0.15%
2022/08/11	6	255.08	11	255.05	254.00	-5	9,930	-0.05%
2022/08/10	6	248.83	1	247.50	245.50	5	9,778	0.05%
2022/08/09	1	251.50	0	0.00	249.00	1	9,654	0.01%
2022/08/08	1.1	241.77	1	240.50	246.50	0.1	9,525	0.00%
2022/08/05	3	245.17	4	245.13	244.00	-1	9,468	-0.01%
2022/08/04	1	238.00	0	0.00	234.50	1	9,353	0.01%
2022/08/03	0	0.00	0	234.05	234.00	0	9,176	0.00%
2022/08/02	1	234.04	2	233.00	238.00	-1	9,128	-0.01%
2022/08/01	5	238.70	10	240.04	243.50	-5	8,992	-0.06%
2022/07/29	8	243.56	6	242.08	240.50	2	8,840	0.02%
2022/07/28	11	243.38	7	255.00	238.50	4	8,673	0.05%
2022/07/27	7.1	255.91	6	256.58	263.50	1.1	8,248	0.01%
2022/07/26	4.2	258.05	1	262.88	254.50	3.1	7,993	0.04%
2022/07/25	1.2	276.22	0	0.00	272.00	1.2	7,811	0.02%
2022/07/22	5.2	281.40	8	283.25	278.50	-2.8	7,679	-0.04%
2022/07/21	6	271.92	15	272.07	282.00	-9	7,498	-0.12%
2022/07/20	18	269.44	10	266.00	266.50	8	7,230	0.11%
2022/07/19	0	0.00	1	254.00	253.00	-1	7,063	-0.01%
2022/07/18	4	258.50	3	259.50	259.00	1	7,012	0.01%
2022/07/15	5	249.92	3	252.33	253.50	2	6,872	0.03%
2022/07/14	1	242.03	3	246.00	247.00	-2	6,744	-0.03%
2022/07/12	1	241.00	0	244.00	238.50	1	6,465	0.02%
2022/07/11	4	252.25	5	253.30	248.50	-1	6,373	-0.02%
2022/07/08	5	259.80	1	265.42	262.00	4	6,216	0.06%
2022/07/07	2	249.75	2	246.79	251.50	0	5,992	0.00%
2022/07/06	0	247.50	0	0.00	243.00	0	5,833	0.00%
2022/07/05	1	244.00	3	241.50	247.00	-2	5,761	-0.03%
2022/07/04	5	248.80	0	0.00	244.00	5	5,570	0.09%
2022/07/01	1	257.00	0	0.00	244.00	1	5,428	0.02%
2022/06/30	6	262.42	0	0.00	260.50	6	5,294	0.11%
2022/06/27	15	310.50	15	312.50	312.50	0	5,099	0.00%
2022/06/24	1	291.00	0	0.00	284.50	1	5,038	0.02%
2022/06/23	2	290.50	0	0.00	286.50	2	4,981	0.04%
2022/06/22	0.2	300.00	0	0.00	294.00	0.2	4,931	0.00%
2022/06/21	1	310.00	3	307.83	314.00	-2	4,846	-0.04%
2022/06/20	3	304.33	0.3	305.60	299.00	2.7	4,812	0.06%
2022/06/16	1	318.00	0.3	323.00	316.00	0.7	4,613	0.02%
2022/06/15	0.9	338.50	0	0.00	329.50	0.9	4,489	0.02%
2022/06/13	13.3	344.06	0	0.00	345.00	13.3	4,377	0.30%
2022/06/08	0.1	369.00	1	368.50	365.00	-1	4,333	-0.02%
2022/06/07	6	368.50	2	365.75	367.50	4	4,335	0.09%
2022/06/06	1	375.00	0	0.00	373.00	1	4,331	0.02%
2022/06/02	1	366.00	0	0.00	372.00	1	4,373	0.02%
2022/06/01	6.2	377.51	3	369.83	371.00	3.2	4,385	0.07%
2022/05/31	0	0.00	0.1	392.50	394.50	-0.1	4,295	0.00%
2022/05/30	0	0.00	1	388.00	395.00	-1	4,324	-0.02%
2022/05/27	0	0.00	4	376.38	376.50	-4	4,282	-0.09%
2022/05/26	6	368.75	3.1	369.53	368.00	2.9	4,372	0.07%
2022/05/25	1.1	376.09	0	0.00	381.00	1.1	4,314	0.02%
2022/05/24	1.1	380.40	0.1	393.00	380.00	1	4,219	0.02%
2022/05/23	0	0.00	0	399.00	397.50	0	4,195	0.00%
2022/05/20	0	0.00	1	402.99	401.50	-1	4,207	-0.02%
2022/05/19	1	402.00	0	0.00	407.50	1	4,241	0.02%
2022/05/18	0	0.00	0	413.00	414.00	0	4,263	0.00%
2022/05/17	0	408.00	0	407.00	407.50	0	4,259	0.00%
2022/05/16	0	0.00	0.3	411.36	401.00	-0.3	4,301	-0.01%
2022/05/13	0.1	390.00	2.1	394.73	398.00	-2	4,277	-0.05%
2022/05/12	2.1	384.24	1.1	387.07	381.00	1.1	4,265	0.02%
2022/05/11	0.2	397.28	0	0.00	391.00	0.2	4,229	0.00%
2022/05/10	1	397.50	1	402.00	404.00	0	4,228	0.00%
2022/05/09	0	0.00	0.1	401.50	395.00	-0.1	4,273	0.00%
2022/05/06	5.1	397.42	3	399.83	401.50	2.1	4,351	0.05%
2022/05/05	1	419.00	2.1	415.67	418.00	-1.1	4,332	-0.03%
2022/05/04	0.1	404.23	0	0.00	398.50	0.1	4,312	0.00%
2022/05/03	0	0.00	0.1	398.00	399.50	-0.1	4,350	0.00%
2022/04/29	0.1	403.66	1	410.00	404.00	-0.9	4,417	-0.02%
2022/04/28	1.1	398.14	0	0.00	395.00	1.1	4,424	0.02%
2022/04/27	0	0.00	2	413.00	409.00	-2	4,415	-0.05%
2022/04/25	3.1	408.58	0	0.00	406.50	3.1	4,401	0.07%
2022/04/22	3	438.17	1	445.50	434.50	2	4,379	0.05%
2022/04/21	1	459.00	2	468.25	462.50	-1	4,380	-0.02%
2022/04/20	0	0.00	1	461.00	458.50	-1	4,406	-0.02%
2022/04/19	1	451.49	3	450.50	449.00	-2	4,421	-0.05%
2022/04/18	1	427.50	1	443.00	440.50	0	4,468	0.00%
2022/04/15	3	447.33	0.1	451.00	441.00	2.9	4,550	0.06%
2022/04/13	0	0.00	2	464.25	466.00	-2	4,553	-0.04%
2022/04/12	0.1	456.50	0	0.00	454.00	0.1	4,575	0.00%
2022/04/11	10	467.00	1	491.00	455.00	9	4,551	0.20%
2022/04/08	1	500.00	2.1	500.00	498.00	-1.1	4,520	-0.02%
2022/04/07	73	525.03	73	520.16	509.00	0	4,488	0.00%
2022/04/06	1	507.03	1	516.00	516.00	0	4,446	0.00%
2022/03/31	1	534.00	1	528.00	524.00	0	4,442	0.00%
2022/03/30	2	539.50	5	536.20	537.00	-3	4,433	-0.07%
2022/03/29	1	522.00	2	520.50	522.00	-1	4,437	-0.02%
2022/03/25	0	0.00	3.2	519.27	518.00	-3.2	4,437	-0.07%
2022/03/24	0	514.00	0	0.00	508.00	0	4,422	0.00%
2022/03/23	1	520.00	2	517.00	514.00	-1	4,439	-0.02%
2022/03/22	0	0.00	1	489.57	490.00	-1	4,435	-0.02%
2022/03/21	2	490.25	0	0.00	488.50	2	4,483	0.04%
2022/03/18	0.1	481.50	0	0.00	480.50	0.1	4,509	0.00%
2022/03/17	0	0.00	4	487.13	489.50	-4	4,508	-0.09%
2022/03/15	4	461.38	0.1	467.10	458.50	3.9	4,464	0.09%
2022/03/14	2	481.50	0	0.00	485.00	2	4,419	0.05%
2022/03/11	3	488.33	0	487.00	489.00	3	4,433	0.07%
2022/03/10	0	0.00	0	499.50	498.50	0	4,467	0.00%
2022/03/09	0.1	490.00	0	0.00	486.50	0.1	4,471	0.00%
2022/03/08	1.2	482.44	1	485.50	475.50	0.2	4,524	0.00%
2022/03/07	6	505.57	0	0.00	494.50	6	4,516	0.13%
2022/03/04	0	0.00	1	547.00	547.00	-1	4,550	-0.02%
2022/03/03	0	550.00	0	0.00	535.00	0	4,564	0.00%
2022/03/02	0	542.00	0	0.00	548.00	0	4,631	0.00%
2022/03/01	0	0.00	1	560.00	539.00	-1	4,670	-0.02%
2022/02/25	0	0.00	1	531.00	524.00	-1	4,634	-0.02%
2022/02/24	1	514.00	1	530.00	512.00	0	4,608	0.00%
2022/02/22	1	515.00	0	0.00	521.00	1	4,598	0.02%
2022/02/17	0	526.00	2	528.00	525.00	-2	4,648	-0.04%
2022/02/16	2	523.50	4	529.75	528.00	-2	4,739	-0.04%
2022/02/10	1.1	517.06	0	0.00	516.00	1.1	5,059	0.02%
2022/02/09	2	517.00	4	522.50	526.00	-2	5,105	-0.04%
2022/02/08	1	503.00	2	510.50	506.00	-1	5,149	-0.02%
2022/01/26	2	478.50	0	0.00	472.00	2	5,269	0.04%
2022/01/25	1	480.00	1.1	481.47	477.00	-0.1	5,410	0.00%
2022/01/24	0.1	493.00	0	0.00	496.00	0.1	5,518	0.00%
2022/01/21	3	491.33	0	0.00	490.50	3	5,596	0.05%
2022/01/19	4	521.25	0	0.00	519.00	4	5,821	0.07%
2022/01/18	0	543.00	0	0.00	545.00	0	5,860	0.00%
2022/01/17	0	0.00	1	530.00	528.00	-1	5,876	-0.02%
2022/01/14	2	504.50	1	508.00	514.00	1	5,944	0.02%
2022/01/13	1	518.00	0	0.00	520.00	1	6,018	0.02%
2022/01/11	1	515.00	0	0.00	509.00	1	6,285	0.02%
2022/01/10	2	530.50	0	0.00	517.00	2	6,323	0.03%
2022/01/05	0	0.00	19	585.63	589.00	-19	6,501	-0.29%
2022/01/04	19	587.00	0	0.00	585.00	19	6,518	0.29%
2021/12/30	1	569.00	0	0.00	572.00	1	6,628	0.02%
2021/12/23	1	583.00	3	578.33	573.00	-2	7,209	-0.03%
2021/12/22	4	575.50	3	574.00	571.00	1	7,317	0.01%
2021/12/21	1	575.00	0	0.00	577.00	1	7,389	0.01%
2021/12/15	2	562.00	3	566.33	575.00	-1	7,603	-0.01%
2021/12/14	3	559.33	2	554.50	556.00	1	7,611	0.01%
2021/12/13	1	572.00	1	575.00	574.00	0	7,668	0.00%
2021/12/10	1	578.95	2	571.50	572.00	-1	7,717	-0.01%
2021/12/09	1	589.98	1	587.00	586.00	0	7,738	0.00%
2021/12/08	4	598.00	4	597.25	585.00	0	7,744	0.00%
2021/12/07	0	583.00	0	0.00	586.00	0	7,757	0.00%
2021/12/06	3	587.38	3	594.00	581.00	0	7,771	0.00%
2021/12/03	4	601.50	2	598.00	601.00	2	7,856	0.03%
2021/12/02	2	603.00	1	594.01	590.00	1	7,958	0.01%
2021/12/01	2	618.50	6.1	619.34	608.00	-4.1	8,101	-0.05%
2021/11/30	4.1	628.24	25	598.12	626.00	-20.9	8,105	-0.26%
2021/11/29	24	584.17	3	580.00	584.00	21	8,059	0.26%
2021/11/26	3	590.00	3	584.34	585.00	0	8,084	0.00%
2021/11/25	9	579.67	5	574.40	579.00	4	8,020	0.05%
2021/11/24	4	574.75	2	569.00	566.00	2	8,127	0.02%
2021/11/23	0	0.00	1	551.00	558.00	-1	8,264	-0.01%
2021/11/22	1	558.00	1.1	558.64	561.00	-0.1	8,299	0.00%
2021/11/18	1.1	549.91	1	545.00	548.00	0.1	8,499	0.00%
2021/11/17	0	0.00	1	560.00	560.00	-1	8,526	-0.01%
2021/11/16	2	562.00	2	562.50	561.00	0	8,574	0.00%
2021/11/15	2	584.50	3	584.33	562.00	-1	8,567	-0.01%
2021/11/12	20	577.90	19	574.79	574.00	1	8,598	0.01%
2021/11/11	3	566.00	34	550.76	576.00	-31	8,569	-0.36%
2021/11/10	31	553.97	0	0.00	555.00	31	8,532	0.36%
2021/11/08	0	0.00	26	544.65	536.00	-26	8,522	-0.31%
2021/11/05	31	552.90	6	551.00	558.00	25	8,506	0.29%
2021/11/04	2	547.50	0	0.00	535.00	2	8,427	0.02%
2021/11/03	2	515.00	2	513.50	530.00	0	8,376	0.00%
2021/11/02	2	526.00	1	540.00	526.00	1	8,331	0.01%
2021/11/01	1	504.00	4	516.00	514.00	-3	8,267	-0.04%
2021/10/29	11	485.55	10.1	485.23	490.50	0.9	8,313	0.01%
2021/10/28	1	467.00	2	471.25	465.50	-1	8,216	-0.01%
2021/10/27	33	463.64	44	463.19	470.50	-11	8,151	-0.13%
2021/10/26	2	455.00	1	456.00	440.50	1	7,978	0.01%
2021/10/25	3	445.17	4	440.00	442.00	-1	8,045	-0.01%
2021/10/22	3	445.00	1	445.00	440.50	2	8,096	0.02%
2021/10/21	11	430.55	1	432.00	430.00	10	8,048	0.12%
2021/10/20	10	452.50	11	448.86	456.50	-1	8,036	-0.01%
2021/10/19	3	439.33	12	448.25	450.50	-9	7,971	-0.11%
2021/10/18	0	0.00	2	414.75	412.00	-2	7,845	-0.03%
2021/10/15	1	417.00	3	411.83	413.50	-2	7,803	-0.03%
2021/10/14	2	390.75	2	396.50	392.50	0	7,727	0.00%
2021/10/13	2	399.25	1	425.50	393.00	1	7,675	0.01%
2021/10/12	3	427.83	2	431.75	418.50	1	7,620	0.01%
2021/10/08	2	431.50	4	432.88	430.00	-2	7,639	-0.03%
2021/10/07	4	432.25	2	427.50	431.00	2	7,595	0.03%
2021/10/06	2	421.00	1	424.00	407.00	1	7,534	0.01%
2021/10/05	3	419.17	3	408.17	425.00	0	7,507	0.00%
2021/10/04	1	414.00	1	418.00	401.50	0	7,422	0.00%
2021/10/01	1	436.00	1	419.50	423.00	0	7,494	0.00%
2021/09/30	1	437.50	3	428.67	435.00	-2	7,545	-0.03%
2021/09/29	2	440.25	1	425.00	419.00	1	7,446	0.01%
2021/09/28	1	442.00	0	0.00	463.00	1	7,375	0.01%
2021/09/24	2	471.00	6	469.67	473.00	-4	7,293	-0.05%
2021/09/23	25	464.28	19	464.55	469.50	6	7,221	0.08%
2021/09/17	6	457.25	6	460.00	460.00	0	7,178	0.00%
2021/09/16	1	458.00	1	462.50	449.00	0	7,207	0.00%
2021/09/15	0	0.00	4	442.88	448.50	-4	7,272	-0.06%
2021/09/14	10	444.50	7	444.00	444.00	3	7,355	0.04%
2021/09/13	0	0.00	1	427.00	434.00	-1	7,539	-0.01%
2021/09/10	1	428.00	0	0.00	433.00	1	7,642	0.01%
2021/09/08	2	415.75	2	408.75	410.00	0	7,719	0.00%
2021/09/07	1	441.50	16	443.16	438.50	-15	7,636	-0.20%
2021/09/06	50	449.87	63	442.32	453.50	-13	7,514	-0.17%
2021/09/03	28	424.61	1	424.50	427.00	27	7,378	0.37%
2021/09/02	2	424.75	1	419.50	413.00	1	7,455	0.01%
2021/09/01	0	0.00	1	430.00	426.00	-1	7,564	-0.01%
2021/08/30	1	413.50	5	420.10	420.50	-4	7,856	-0.05%
2021/08/27	30	398.88	32	408.59	413.00	-2	7,882	-0.03%
2021/08/26	1	378.00	0	0.00	379.50	1	7,929	0.01%
2021/08/25	9	386.00	12.1	386.97	387.50	-3.1	7,950	-0.04%
2021/08/24	4	377.88	3	382.17	369.50	1	7,916	0.01%
2021/08/23	1	385.50	2.1	379.83	387.00	-1.1	8,053	-0.01%
2021/08/20	1	369.90	0	0.00	365.00	1	8,070	0.01%
2021/08/19	0	0.00	1	368.00	360.00	-1	8,102	-0.01%
2021/08/18	3	355.00	2	352.75	373.50	1	8,165	0.01%
2021/08/17	2	366.50	1	352.00	352.00	1	8,221	0.01%
2021/08/16	2	371.50	3.1	374.71	375.50	-1.1	8,285	-0.01%
2021/08/13	4	384.25	2	387.50	380.00	2	8,408	0.02%
2021/08/12	1	396.00	1	399.00	400.50	0	8,396	0.00%
2021/08/11	1.1	385.68	1	387.00	385.00	0.1	8,478	0.00%
2021/08/10	1	398.50	1	407.00	401.00	0	8,727	0.00%
2021/08/09	2	404.50	0	0.00	402.50	2	9,021	0.02%
2021/08/06	0	0.00	1	408.07	416.00	-1	9,206	-0.01%
2021/08/05	4	413.12	6	415.58	414.50	-2	9,399	-0.02%
2021/08/04	6	403.67	3	414.67	396.00	3	9,662	0.03%
2021/08/03	0	0.00	2	406.25	405.50	-2	9,629	-0.02%
2021/08/02	2	389.50	0	0.00	389.50	2	9,681	0.02%
2021/07/30	1	416.50	1	399.00	397.00	0	9,818	0.00%
2021/07/29	129	409.89	135	413.47	416.00	-6	9,932	-0.06%	大買/大賣/
2021/07/28	3	376.67	2	379.50	383.50	1	9,954	0.01%
2021/07/27	7	381.21	6	375.50	375.50	1	10,059	0.01%
2021/07/26	5	390.70	2	386.25	385.50	3	10,058	0.03%
2021/07/23	4	413.38	1	392.00	391.50	3	10,051	0.03%
2021/07/22	29	425.50	29	424.88	427.50	0	10,131	0.00%
2021/07/21	60	425.68	113	416.91	409.00	-53	10,227	-0.52%	大賣/
2021/07/20	88	426.32	88	418.95	418.50	0	10,396	0.00%
2021/07/19	54	423.46	91	422.01	420.00	-37	10,432	-0.35%
2021/07/16	92	424.97	1	421.00	436.00	91	10,488	0.87%
2021/07/15	8	426.38	58	420.86	419.50	-50	10,505	-0.48%
2021/07/14	50	433.80	0	430.50	434.00	50	10,527	0.47%
2021/07/13	18	441.42	18.1	434.34	420.00	-0.1	10,581	0.00%
2021/07/12	2	427.25	3	425.00	428.00	-1	10,654	-0.01%
2021/07/09	2	419.00	2	413.50	418.00	0	10,783	0.00%
2021/07/08	73.1	438.79	150	426.61	419.00	-76.9	10,861	-0.71%	大賣/
2021/07/07	128	430.75	52.1	426.19	424.50	75.9	10,779	0.70%	大買/
2021/07/06	2	409.00	6	410.33	407.50	-4	10,703	-0.04%
2021/07/05	54	408.25	54	410.49	406.00	0	10,729	0.00%
2021/07/02	2	392.25	2	390.75	391.50	0	10,733	0.00%
2021/07/01	2.1	384.57	1	381.07	379.00	1.1	10,827	0.01%
2021/06/30	3	387.83	2	389.00	389.50	1	10,896	0.01%
2021/06/29	1	391.00	1	390.46	389.00	0	11,072	0.00%
2021/06/28	1	400.00	1.1	389.48	387.50	-0.1	11,215	0.00%
2021/06/24	70	409.89	69	409.45	402.50	1	11,444	0.01%
2021/06/23	6	393.42	43.1	392.38	394.00	-37.1	11,434	-0.32%
2021/06/22	110	384.20	74	385.41	387.00	36	11,496	0.31%	大買/
2021/06/21	31	369.68	32	368.56	358.50	-1	11,504	-0.01%
2021/06/18	28	362.50	30	359.80	359.50	-2	11,641	-0.02%
2021/06/17	16	349.69	17.1	353.92	354.50	-1.1	11,625	-0.01%
2021/06/16	2	348.50	3	341.00	340.50	-1	11,770	-0.01%
2021/06/11	3.1	351.50	2	345.25	345.50	1.1	12,086	0.01%
2021/06/10	35.2	362.57	176	359.69	348.50	-140.8	12,066	-1.17%	大賣/鉅額交易
2021/06/09	302	359.92	160	361.50	361.50	142	12,014	1.18%	大買/大賣/鉅額交易
2021/06/08	60	355.65	205	356.36	350.00	-145	12,086	-1.20%	大賣/鉅額交易
2021/06/07	507	349.80	363	355.14	352.00	144	12,149	1.19%	大買/大賣/鉅額交易
2021/06/04	0	0.00	3	339.67	341.00	-3	12,164	-0.02%
2021/06/03	10	333.55	12.3	335.96	335.50	-2.3	12,286	-0.02%
2021/06/02	2	319.50	3	328.17	319.50	-1	12,406	-0.01%
2021/06/01	0	0.00	37.3	334.56	326.00	-37.3	12,809	-0.29%
2021/05/31	48	331.82	11.2	329.93	330.50	36.8	12,903	0.29%
2021/05/28	2	318.49	1	313.00	313.00	1	12,973	0.01%
2021/05/27	3.2	314.12	2	312.25	318.00	1.2	13,120	0.01%
2021/05/26	8	320.94	47	317.03	318.00	-39	13,659	-0.29%
2021/05/25	100.4	330.65	56.2	330.91	323.00	44.2	13,888	0.32%
2021/05/24	24.1	319.05	30	318.76	322.50	-6	14,179	-0.04%
2021/05/21	214	311.52	210	309.63	315.00	4	14,241	0.03%	大買/大賣/
2021/05/20	4	294.00	1	292.50	292.00	3	14,242	0.02%
2021/05/19	5	309.70	4	307.13	303.50	1	14,320	0.01%
2021/05/18	4	312.00	5	315.50	310.00	-1	14,420	-0.01%
2021/05/17	6	293.75	11	299.95	302.00	-5	14,416	-0.03%
2021/05/14	80	299.74	83	293.91	290.00	-3	14,577	-0.02%
2021/05/13	10	278.25	10	282.50	283.50	0	14,722	0.00%
2021/05/12	7	267.64	8	264.50	268.50	-1	14,720	-0.01%
2021/05/11	20	289.00	20	290.00	279.50	0	14,604	0.00%
2021/05/10	1	316.50	7	320.79	307.00	-6	14,629	-0.04%
2021/05/07	368	311.78	435	311.01	318.00	-67	14,693	-0.46%	大買/大賣/
2021/05/06	158	305.12	89	304.12	305.00	69	14,811	0.47%	大買/
2021/05/05	2	301.75	12	315.29	289.00	-10	14,962	-0.07%
2021/05/04	21	306.79	11	307.86	308.00	10	15,155	0.07%
2021/05/03	8	303.44	4	300.38	298.50	4	15,361	0.03%
2021/04/29	102	318.79	113	318.50	318.50	-11	15,576	-0.07%	大買/大賣/
2021/04/28	115	317.31	106.1	318.92	316.00	9	15,722	0.06%	大買/大賣/
2021/04/27	5	308.40	4.1	306.54	307.50	1	15,651	0.01%
2021/04/26	121.1	319.76	209	317.95	305.50	-87.9	15,604	-0.56%	大買/大賣/
2021/04/23	244	324.72	155	323.87	324.50	89	15,471	0.58%	大買/大賣/
2021/04/22	7	327.14	7	319.50	315.50	0	15,551	0.00%
2021/04/21	3	323.33	2	317.00	316.00	1	15,609	0.01%
2021/04/20	4	317.63	1	315.00	320.50	3	15,797	0.02%
2021/04/19	1.2	331.29	0	0.00	319.50	1.2	15,976	0.01%
2021/04/16	2	336.50	50	333.73	332.50	-48	16,094	-0.30%
2021/04/15	104	330.63	58	329.28	341.50	46	16,156	0.28%	大買/
2021/04/14	1	314.50	3	316.67	315.50	-2	16,343	-0.01%
2021/04/13	3	321.50	1	331.00	320.00	2	16,600	0.01%
2021/04/12	7	326.79	10	326.35	323.00	-3	17,156	-0.02%
2021/04/09	4	337.13	5	333.80	334.50	-1	17,408	-0.01%
2021/04/08	7	335.00	6	333.00	332.50	1	17,517	0.01%
2021/04/07	7	343.86	2	340.75	340.50	5	17,676	0.03%
2021/04/06	2	354.00	5	355.10	351.00	-3	17,697	-0.02%
2021/04/01	134	351.93	132	352.37	351.50	2	17,728	0.01%	大買/大賣/
2021/03/31	15	352.17	75	353.85	354.00	-60	17,659	-0.34%
2021/03/30	113	351.59	57	350.03	356.00	56	17,607	0.32%	大買/
2021/03/29	2	342.75	38	340.50	332.00	-36	17,594	-0.20%
2021/03/26	61	335.57	26	332.60	335.50	35	17,648	0.20%
2021/03/25	11	339.45	26.2	333.06	318.00	-15.2	17,696	-0.09%
2021/03/24	292	328.92	280	326.41	326.00	12	17,729	0.07%	大買/大賣/
2021/03/23	17	322.26	17.1	324.65	305.50	-0.1	17,862	0.00%
2021/03/22	1	304.00	0	0.00	306.50	1	17,897	0.01%
2021/03/19	12	300.75	54	307.54	307.00	-42	18,207	-0.23%
2021/03/18	140.2	311.38	130.2	309.40	312.50	10	18,415	0.05%	大買/大賣/
2021/03/17	52	299.47	21	298.71	299.00	31	19,046	0.16%
2021/03/16	2	297.25	1	295.00	293.50	1	19,039	0.01%
2021/03/15	56	297.40	56.1	295.94	296.00	-0.1	19,156	0.00%
2021/03/12	3	298.50	6	298.25	292.00	-3	19,332	-0.02%
2021/03/11	390	287.76	442	288.24	293.00	-52	19,290	-0.27%	大買/大賣/
2021/03/10	55	285.12	1	281.00	283.50	54	19,312	0.28%
2021/03/09	3	273.00	4	276.38	273.50	-1	19,378	-0.01%
2021/03/08	140	300.33	179	297.50	279.50	-39	19,323	-0.20%	大買/大賣/
2021/03/05	68	293.32	43.2	282.62	295.00	24.8	19,253	0.13%
2021/03/04	17.2	279.49	2	280.75	278.50	15.2	19,494	0.08%
2021/03/03	6	279.50	1	275.00	280.50	5	20,089	0.02%
2021/03/02	24	301.44	22	301.82	291.00	2	20,206	0.01%
2021/02/26	4.1	303.52	4	302.88	299.00	0.1	20,621	0.00%
2021/02/25	39	317.49	85	313.11	306.00	-46	20,571	-0.22%
2021/02/24	425	306.00	383.1	304.01	295.00	41.9	20,482	0.20%	大買/大賣/
2021/02/23	3.1	287.53	1	289.50	286.00	2.1	20,111	0.01%
2021/02/22	26	300.81	24	302.48	294.50	2	20,077	0.01%
2021/02/19	102.1	294.22	101	294.27	290.00	1.1	20,068	0.01%	大買/大賣/
2021/02/18	9	289.72	28	285.89	288.00	-19	20,471	-0.09%
2021/02/17	98	286.51	79.1	285.91	286.50	18.9	20,394	0.09%
2021/02/05	218	264.81	220.1	267.34	265.00	-2.1	20,323	-0.01%	大買/大賣/
2021/02/04	20	248.30	17	251.59	254.00	3	20,022	0.01%
2021/02/03	9	249.50	8	248.94	243.50	1	19,998	0.01%
2021/02/02	8	241.00	25	238.32	246.00	-17	20,266	-0.08%
2021/02/01	22	230.30	7	228.00	233.00	15	20,194	0.07%
2021/01/29	46	237.78	50	236.02	226.00	-4	20,282	-0.02%
2021/01/28	196	235.53	299	234.53	236.00	-103	20,453	-0.50%	大買/大賣/鉅額交易
2021/01/27	133	248.23	33	246.97	248.00	100	20,900	0.48%	大買/
2021/01/26	120	247.06	123	245.15	238.00	-3	20,689	-0.01%	大買/大賣/
2021/01/25	49	250.16	141	244.33	233.50	-92	20,465	-0.45%	大賣/
2021/01/22	56	244.50	27.1	236.23	253.50	28.9	20,285	0.14%
2021/01/21	85	228.04	23	229.96	230.50	62	20,632	0.30%
2021/01/20	28.2	221.62	117	218.74	216.50	-88.8	20,912	-0.42%	大賣/
2021/01/19	5	222.40	145	225.09	221.00	-140	20,942	-0.67%	大賣/鉅額交易
2021/01/18	254	221.17	112	222.63	223.00	142	20,942	0.68%	大買/大賣/鉅額交易
2021/01/15	143	221.34	86	220.81	219.00	57	21,070	0.27%	大買/
2021/01/14	46	223.00	16	223.06	224.00	30	21,183	0.14%
2021/01/13	253	227.50	350	226.16	220.00	-97	21,377	-0.45%	大買/大賣/
2021/01/12	320	220.41	226	219.00	222.00	94	21,255	0.44%	大買/大賣/
2021/01/11	25	216.72	33	217.00	221.00	-8	21,231	-0.04%
2021/01/08	17	214.24	7	214.50	216.00	10	21,161	0.05%
2021/01/07	255	213.45	258	213.63	212.50	-3	21,266	-0.01%	大買/大賣/
2021/01/06	211	212.27	207	208.32	205.50	4	21,103	0.02%	大買/大賣/
2021/01/05	263	210.09	279	211.29	209.00	-16	20,767	-0.08%	大買/大賣/
2021/01/04	24	198.73	13.2	196.33	200.00	10.8	20,315	0.05%
2020/12/31	67	180.52	68	182.85	182.00	-1	20,417	0.00%
2020/12/30	75	177.66	77	177.69	178.00	-2	20,352	-0.01%
2020/12/29	1	176.50	3	175.33	175.00	-2	20,296	-0.01%
2020/12/28	2	171.25	8	172.38	173.50	-6	20,363	-0.03%
2020/12/25	7	170.21	2	168.50	168.50	5	20,484	0.02%
2020/12/24	4	173.63	27	174.74	171.50	-23	20,704	-0.11%
2020/12/23	28	177.79	6	175.33	176.50	22	21,025	0.10%
2020/12/22	3	171.17	3	171.83	170.00	0	21,244	0.00%
2020/12/21	8	170.13	9	171.89	177.00	-1	21,463	0.00%
2020/12/18	155	172.55	150	172.74	173.00	5	21,402	0.02%	大買/大賣/
2020/12/17	453	178.45	454	176.37	176.50	-1	21,487	0.00%	大買/大賣/
2020/12/16	35	178.83	34	177.51	176.50	1	21,308	0.00%
2020/12/15	242	175.62	268	176.51	174.50	-26	21,169	-0.12%	大買/大賣/
2020/12/14	69	184.71	44	184.63	186.00	25	21,176	0.12%
2020/12/11	365	184.91	371	186.83	173.50	-6	21,227	-0.03%	大買/大賣/
2020/12/10	9	177.11	0	0.00	178.00	9	20,892	0.04%
2020/12/09	208	180.66	320	178.52	177.00	-112	20,964	-0.53%	大買/大賣/鉅額交易
2020/12/08	122	178.74	12.3	178.13	180.00	109.7	21,114	0.52%	大買/鉅額交易
2020/12/07	296	175.32	296	175.69	172.50	0	21,181	0.00%	大買/大賣/
2020/12/04	3	170.00	2	172.50	169.50	1	21,257	0.00%
2020/12/03	13	171.81	57	173.59	172.00	-44	21,423	-0.21%
2020/12/02	56	178.48	11	177.82	177.50	45	21,593	0.21%
2020/12/01	167	175.11	227	177.15	175.00	-60	21,832	-0.27%	大買/大賣/
2020/11/30	550.1	179.83	551	179.86	181.00	-0.9	22,146	0.00%	大買/大賣/
2020/11/27	833.3	168.63	900.2	168.71	171.00	-66.9	22,106	-0.30%	大買/大賣/
2020/11/26	194	162.31	108	157.79	165.00	86	21,958	0.39%	大買/大賣/
2020/11/25	153	151.15	147	152.21	150.00	6	21,831	0.03%	大買/大賣/
2020/11/24	89	150.89	76	149.78	152.50	13	21,510	0.06%
2020/11/23	11	139.91	20	142.08	139.00	-9	21,122	-0.04%
2020/11/20	7	137.07	4	136.13	138.00	3	21,154	0.01%
2020/11/19	2	137.00	4	137.38	136.50	-2	21,594	-0.01%
2020/11/18	0	0.00	9	140.83	140.50	-9	22,024	-0.04%
2020/11/17	562	144.13	535	144.55	144.00	27	22,546	0.12%	大買/大賣/
2020/11/16	0	0.00	2	135.00	134.50	-2	22,619	-0.01%
2020/11/13	0	0.00	5	134.10	133.50	-5	23,023	-0.02%
2020/11/12	29	132.76	29	131.52	133.00	0	23,372	0.00%
2020/11/11	635	132.57	699	133.27	130.00	-64	24,230	-0.26%	大買/大賣/
2020/11/10	643	129.29	582	129.88	131.00	61	24,580	0.25%	大買/大賣/
2020/11/09	7	127.21	5	126.70	125.50	2	24,922	0.01%
2020/11/06	40	129.25	46	129.47	126.50	-6	25,163	-0.02%
2020/11/05	74	127.16	132	126.13	127.50	-58	25,319	-0.23%	大賣/
2020/11/04	116	125.93	61	124.88	125.50	55	25,317	0.22%	大買/
2020/11/02	35	116.36	36	116.71	116.50	-1	25,018	0.00%
2020/10/30	5	114.50	9	115.22	115.50	-4	25,649	-0.02%
2020/10/29	158	109.11	157	109.18	114.50	1	25,690	0.00%	大買/大賣/
2020/10/28	31	113.34	23	112.76	111.00	8	25,271	0.03%
2020/10/27	1	118.00	1	117.50	121.00	0	24,968	0.00%
2020/10/23	2	120.00	1	120.00	121.00	1	25,337	0.00%
2020/10/22	15	121.43	10	121.50	121.50	5	25,415	0.02%
2020/10/21	7	129.14	72	132.10	125.50	-65	25,266	-0.26%
2020/10/20	65	128.78	1	128.50	130.00	64	25,065	0.26%
2020/10/19	377	128.36	381	128.82	126.50	-4	25,132	-0.02%	大買/大賣/
2020/10/16	24	128.13	21	129.02	124.50	3	25,702	0.01%
2020/10/15	26	130.12	81	128.17	128.00	-55	25,721	-0.21%
2020/10/14	89	127.75	36	127.07	127.50	53	25,500	0.21%
2020/10/13	3	122.83	2	123.25	123.00	1	25,389	0.00%
2020/10/12	4	124.88	6	125.92	124.50	-2	25,464	-0.01%
2020/10/08	34	126.65	37	126.00	127.00	-3	25,504	-0.01%
2020/10/07	4	120.50	5	120.30	121.50	-1	25,230	0.00%
2020/10/06	22	121.50	90	121.67	121.50	-68	25,325	-0.27%
2020/10/05	118	118.55	47	119.61	119.50	71	25,291	0.28%	大買/
2020/09/30	26	117.27	25	118.28	118.00	1	25,190	0.00%
2020/09/29	167	117.91	241	119.39	116.00	-74	25,088	-0.29%	大買/大賣/
2020/09/28	705	122.48	633	121.82	120.50	72	24,889	0.29%	大買/大賣/
2020/09/25	57	119.45	60	118.27	113.00	-3	24,582	-0.01%
2020/09/24	13	120.65	5	120.40	119.50	8	24,484	0.03%
2020/09/23	3	127.83	4	127.63	128.00	-1	24,310	0.00%
2020/09/22	311	129.32	312	128.65	127.00	-1	24,831	0.00%	大買/大賣/
2020/09/21	0	0.00	3	134.00	130.00	-3	24,943	-0.01%
2020/09/18	138	134.50	242	134.00	134.50	-104	24,915	-0.42%	大買/大賣/鉅額交易
2020/09/17	131	134.94	108	133.79	136.00	23	24,892	0.09%	大買/大賣/
2020/09/16	106	133.62	43	133.08	133.00	63	24,713	0.25%	大買/
2020/09/15	183	129.88	421	128.19	129.50	-238	24,499	-0.97%	大買/大賣/鉅額交易
2020/09/14	343	126.31	97	125.78	125.50	246	24,093	1.02%	大買/鉅額交易
2020/09/11	261	123.02	260	123.51	123.00	1	24,262	0.00%	大買/大賣/
2020/09/10	34	127.53	30	128.22	126.00	4	24,201	0.02%
2020/09/09	2	125.25	6	128.83	132.00	-4	24,286	-0.02%
2020/09/08	3	130.67	4	130.00	128.00	-1	24,190	0.00%
2020/09/07	108	127.90	101	128.12	126.50	7	24,242	0.03%	大買/大賣/
2020/09/04	58	136.74	159	135.25	136.50	-101	24,763	-0.41%	大賣/鉅額交易
2020/09/03	525	138.20	427	138.16	138.00	98	25,002	0.39%	大買/大賣/
2020/09/02	106	134.26	107	134.21	131.00	-1	24,461	0.00%	大買/大賣/
2020/09/01	106	131.70	106	130.22	132.50	0	23,928	0.00%	大買/大賣/
2020/08/31	76	122.50	76	120.07	120.50	0	23,549	0.00%
2020/08/28	465	124.75	458	125.04	123.00	7	23,383	0.03%	大買/大賣/
2020/08/27	32	131.41	196	130.86	129.00	-164	23,254	-0.71%	大賣/鉅額交易
2020/08/26	261	131.21	296	130.63	131.00	-35	23,598	-0.15%	大買/大賣/
2020/08/25	581	130.11	471	130.30	129.00	110	23,887	0.46%	大買/大賣/鉅額交易
2020/08/24	1,599	132.60	1,548	132.81	132.00	51	23,450	0.22%	大買/大賣/
2020/08/21	1,610	136.58	1,572	137.29	140.50	38	23,067	0.16%	大買/大賣/
2020/08/20	1,028	136.41	1,226	137.16	128.00	-198	22,561	-0.88%	大買/大賣/鉅額交易
2020/08/19	1,741	143.07	1,714	143.57	142.00	27	22,319	0.12%	大買/大賣/
2020/08/18	1,198	140.96	1,025	140.90	138.50	173	22,087	0.78%	大買/大賣/鉅額交易
2020/08/17	475	140.71	472	140.38	138.50	3	22,089	0.01%	大買/大賣/
2020/08/14	236	134.55	237.1	135.36	144.00	-1.1	21,462	0.00%	大買/大賣/
2020/08/13	353	134.83	458	135.74	131.00	-105	21,254	-0.49%	大買/大賣/鉅額交易
2020/08/12	142	128.85	50	127.65	129.00	92	21,126	0.44%	大買/
2020/08/11	458	117.96	442	118.99	117.50	16	20,834	0.08%	大買/大賣/
2020/08/10	4	118.50	9.1	117.92	120.00	-5.1	20,473	-0.02%
2020/08/07	263	116.16	259.1	115.97	113.50	4	20,183	0.02%	大買/大賣/
2020/08/06	123	117.78	125	118.36	118.50	-2	20,065	-0.01%	大買/大賣/
2020/08/05	18	113.33	221	111.73	116.00	-203	19,961	-1.02%	大賣/鉅額交易
2020/08/04	206	109.40	102	104.82	111.50	104	19,411	0.54%	大買/大賣/鉅額交易
2020/08/03	169	102.80	200	102.35	101.50	-31	19,281	-0.16%	大買/大賣/
2020/07/31	741	100.77	698	100.56	100.00	43	19,193	0.22%	大買/大賣/
2020/07/30	643	99.89	565	100.67	100.00	78	19,020	0.41%	大買/大賣/
2020/07/29	8	94.28	5	94.60	94.60	3	18,671	0.02%
2020/07/28	18	96.54	17	96.54	96.10	1	18,568	0.01%
2020/07/27	11	92.99	5	94.04	94.40	6	18,413	0.03%
2020/07/24	8	93.45	7	92.64	92.30	1	18,529	0.01%
2020/07/23	7	95.99	7	95.93	96.00	0	18,691	0.00%
2020/07/22	11	95.23	9	95.64	96.50	2	18,608	0.01%
2020/07/21	0	0.00	3	87.93	89.80	-3	17,942	-0.02%
2020/07/17	4	80.35	1	79.80	79.80	3	18,346	0.02%
2020/07/16	1	81.80	1	82.30	81.80	0	18,413	0.00%
2020/07/15	1	81.10	6	80.90	80.50	-5	18,412	-0.03%
2020/07/14	1	79.20	5	79.30	79.00	-4	18,485	-0.02%
2020/07/13	6	80.98	2	82.15	82.70	4	18,653	0.02%
2020/07/10	1	82.60	6	83.52	82.70	-5	18,846	-0.03%
2020/07/09	2	87.15	2	86.35	86.10	0	19,015	0.00%
2020/07/08	3	88.37	4	88.23	88.10	-1	19,258	-0.01%
2020/07/07	3	87.57	2	87.15	85.40	1	19,298	0.01%
2020/07/06	0	0.00	3.1	86.82	86.50	-3.1	19,317	-0.02%
2020/07/03	4	84.68	91	83.54	84.30	-87	19,427	-0.45%
2020/07/02	113	81.14	35	81.59	81.90	78	19,400	0.40%	大買/
2020/07/01	137	79.96	291	80.82	78.40	-154	19,314	-0.80%	大買/大賣/鉅額交易
2020/06/30	317	78.95	175	79.09	79.30	142	18,858	0.75%	大買/大賣/鉅額交易
2020/06/29	17	72.82	19	72.99	72.10	-2	18,765	-0.01%
2020/06/24	3	71.93	0	0.00	72.10	3	18,843	0.02%
2020/06/23	3	70.33	146	73.49	70.50	-143	19,099	-0.75%	大賣/鉅額交易
2020/06/22	148	72.75	2	72.00	72.50	146	19,195	0.76%	大買/鉅額交易
2020/06/19	6	68.70	52	68.84	69.60	-46	19,083	-0.24%
2020/06/18	88	69.70	77	69.21	69.40	11	19,140	0.06%
2020/06/17	43	67.98	5	67.52	67.80	38	18,947	0.20%
2020/06/16	4	67.20	5	67.42	66.50	-1	18,966	-0.01%
2020/06/15	6	64.57	29	65.66	63.30	-23	18,702	-0.12%
2020/06/12	48	65.67	25	65.11	65.40	23	18,726	0.12%
2020/06/11	14	67.01	129	66.61	65.90	-115	18,425	-0.62%	大賣/鉅額交易
2020/06/10	163	65.24	92	64.57	65.30	71	17,466	0.41%	大買/
2020/06/09	12	59.57	3	60.37	59.40	9	16,885	0.05%
2020/06/08	8	59.74	18	60.09	59.50	-10	16,932	-0.06%
2020/06/05	1	60.40	12	60.43	60.40	-11	16,913	-0.07%
2020/06/04	12	59.50	22	59.40	59.10	-10	16,812	-0.06%
2020/06/03	21	59.53	8	59.61	59.40	13	16,950	0.08%
2020/06/02	35	60.37	180	61.16	59.70	-145	16,883	-0.86%	大賣/鉅額交易
2020/06/01	279	60.33	167	60.00	60.30	112	16,561	0.68%	大買/大賣/鉅額交易
2020/05/29	2	55.80	9	55.80	56.00	-7	16,149	-0.04%
2020/05/28	30	55.89	0	0.00	55.00	30	16,444	0.18%
2020/05/27	4	56.75	21	56.61	56.00	-17	16,532	-0.10%
2020/05/26	25	55.47	6	56.07	56.20	19	16,481	0.12%
2020/05/25	9	54.77	1	55.00	54.70	8	16,235	0.05%
2020/05/22	21	55.50	13	54.55	54.10	8	16,085	0.05%
2020/05/21	22	58.86	9	59.59	58.70	13	15,936	0.08%
2020/05/20	30	58.18	5	58.52	57.80	25	16,305	0.15%
2020/05/19	47	58.29	9	58.78	58.50	38	16,013	0.24%
2020/05/18	10	63.75	7	63.00	63.00	3	15,354	0.02%
2020/05/15	2	70.60	0	0.00	69.90	2	15,233	0.01%
2020/05/14	1	72.90	0	0.00	70.50	1	15,197	0.01%
2020/05/13	0	0.00	3	73.23	72.80	-3	15,197	-0.02%
2020/05/12	17	72.65	159	74.49	71.80	-142	15,159	-0.94%	大賣/鉅額交易
2020/05/11	218	74.75	72	74.09	75.20	146	15,088	0.97%	大買/鉅額交易
2020/05/08	0	0.00	1	70.00	71.30	-1	14,939	-0.01%
2020/05/07	1	69.80	1	71.30	69.50	0	14,955	0.00%
2020/05/06	4	70.10	1	69.70	69.60	3	14,843	0.02%
2020/05/05	1	71.30	3	70.47	69.80	-2	14,850	-0.01%
2020/05/04	2	69.55	1	70.60	70.50	1	14,777	0.01%
2020/04/30	4	71.60	5	70.90	71.30	-1	14,741	-0.01%
2020/04/29	96	72.47	150	72.32	72.00	-54	14,677	-0.37%	大賣/
2020/04/28	71	70.01	21	70.39	70.50	50	14,493	0.34%
2020/04/27	9	67.13	9	67.78	67.60	0	14,229	0.00%
2020/04/24	3	66.97	3	67.23	67.50	0	14,120	0.00%
2020/04/23	34	68.54	42	68.19	68.10	-8	14,001	-0.06%
2020/04/22	5	65.30	6	64.97	65.40	-1	13,543	-0.01%
2020/04/21	5	64.60	12	64.72	64.60	-7	13,417	-0.05%
2020/04/20	11	65.65	7	65.59	65.70	4	13,386	0.03%
2020/04/17	5	66.08	94	67.01	64.50	-89	13,446	-0.66%
2020/04/16	103	65.06	24	64.86	65.00	79	13,214	0.60%	大買/
2020/04/15	16	64.05	215	64.28	62.10	-199	12,910	-1.54%	大賣/鉅額交易
2020/04/14	213	62.03	15	61.49	62.10	198	12,508	1.58%	大買/鉅額交易
2020/04/13	48	58.13	138	55.66	56.50	-90	12,269	-0.73%	大賣/
2020/04/10	100	53.15	32	53.24	53.70	68	11,965	0.57%
2020/04/09	5	53.08	8	52.11	52.00	-3	11,825	-0.03%
2020/04/08	11	52.62	23	53.00	53.40	-12	11,714	-0.10%
2020/04/07	29	55.14	9	56.41	53.40	20	11,489	0.17%
2020/04/06	3	53.47	27	53.84	54.30	-24	11,222	-0.21%
2020/04/01	8	53.74	4	55.35	53.80	4	11,126	0.04%
2020/03/31	42	54.42	41	54.97	55.00	1	10,938	0.01%
2020/03/30	3	51.57	11	51.95	52.40	-8	10,584	-0.08%
2020/03/27	24	49.10	28	50.09	50.40	-4	10,329	-0.04%
2020/03/26	17	44.91	8	45.88	47.00	9	9,955	0.09%
2020/03/25	11	43.48	19	43.45	43.65	-8	9,663	-0.08%
2020/03/24	1	39.70	0	0.00	39.70	1	9,510	0.01%
2020/03/23	9	38.95	1	38.70	38.70	8	9,309	0.09%
2020/03/20	7	44.99	3	46.60	43.00	4	9,177	0.04%
2020/03/19	3	42.85	16	46.70	42.85	-13	8,913	-0.15%
2020/03/18	0	0.00	11	47.83	47.60	-11	8,805	-0.12%
2020/03/17	15	44.70	6	44.44	44.70	9	8,584	0.10%
2020/03/16	1	45.75	15	46.00	43.70	-14	8,501	-0.16%
2020/03/13	16	44.19	10	44.10	46.70	6	8,509	0.07%
2020/03/12	26	51.09	20	50.30	49.00	6	8,368	0.07%
2020/03/11	27	55.13	8	54.40	54.20	19	8,281	0.23%
2020/03/10	0	0.00	4	54.93	56.00	-4	8,218	-0.05%
2020/03/09	1	55.20	29	58.09	55.00	-28	8,085	-0.35%
2020/03/06	1	57.50	6	57.18	57.40	-5	7,895	-0.06%
2020/03/05	6	57.50	2	57.90	56.10	4	7,883	0.05%
2020/03/04	0	0.00	56	56.35	56.20	-56	7,683	-0.73%
2020/03/03	124	57.74	148	57.31	55.50	-24	7,573	-0.32%	大買/大賣/
2020/03/02	112	55.75	43	56.53	56.00	69	7,183	0.96%	大買/
2020/02/27	22	54.82	73	55.35	53.00	-51	6,883	-0.74%
2020/02/26	65	55.52	27	55.50	55.20	38	6,724	0.57%
2020/02/25	6	55.65	76	56.42	55.30	-70	6,595	-1.06%
2020/02/24	129	56.65	97	56.31	56.90	32	6,535	0.49%	大買/
2020/02/21	205	55.34	212	55.53	55.80	-7	6,145	-0.11%	大買/大賣/
2020/02/20	2	50.50	11	50.13	50.80	-9	5,405	-0.17%
2020/02/19	0	0.00	9	48.39	48.55	-9	5,207	-0.17%
2020/02/18	6	47.27	0	0.00	47.10	6	5,179	0.12%
2020/02/17	10	47.65	0	0.00	47.00	10	5,213	0.19%
2020/02/13	0	0.00	2	47.15	47.50	-2	5,273	-0.04%
2020/02/12	3	45.50	20	46.91	47.00	-17	5,269	-0.32%
2020/02/11	4	44.20	1	45.25	45.05	3	5,299	0.06%
2020/02/10	12	42.57	1	42.90	42.90	11	5,307	0.21%
2020/02/07	1	45.60	0	0.00	44.65	1	5,235	0.02%
2020/02/06	2	44.98	12	44.68	46.00	-10	5,311	-0.19%
2020/02/05	5	44.41	0	0.00	43.80	5	5,383	0.09%
2020/02/04	18	44.86	1	45.35	44.50	17	5,538	0.31%
2020/02/03	21	42.65	0	0.00	42.75	21	5,597	0.38%
2020/01/31	8	43.84	31	43.52	43.80	-23	5,751	-0.40%
2020/01/30	2	45.10	3	46.55	44.85	-1	6,035	-0.02%
2020/01/17	0	0.00	1	50.10	50.20	-1	6,223	-0.02%
2020/01/15	5	50.00	5	50.00	49.90	0	7,050	0.00%
2020/01/14	5	50.00	63	49.98	50.20	-58	7,827	-0.74%
2020/01/13	97	49.54	58	49.14	50.00	39	7,701	0.51%
2020/01/10	12	47.03	14	46.63	46.75	-2	7,519	-0.03%
2020/01/09	1	45.80	1	45.95	45.40	0	7,519	0.00%
2020/01/08	1	45.35	1	45.75	45.15	0	7,754	0.00%
2020/01/07	1	45.30	2	45.40	45.40	-1	7,872	-0.01%
2020/01/06	12	44.88	0	0.00	44.55	12	7,947	0.15%
2020/01/03	5	47.10	5	47.30	46.65	0	7,980	0.00%
2020/01/02	1	46.85	7	47.65	47.90	-6	8,196	-0.07%
2019/12/31	1	45.75	0	0.00	45.95	1	8,441	0.01%
2019/12/30	7	46.19	0	0.00	45.90	7	8,587	0.08%
2019/12/27	2	47.08	0	0.00	47.05	2	8,607	0.02%
2019/12/26	12	47.30	0	0.00	47.20	12	8,661	0.14%
2019/12/25	1	47.55	0	0.00	47.95	1	8,780	0.01%
2019/12/24	1	47.50	0	0.00	47.50	1	8,993	0.01%
2019/12/23	4	48.25	0	0.00	47.60	4	9,246	0.04%
2019/12/20	1	49.00	1	48.85	49.00	0	9,397	0.00%
2019/12/19	2	48.58	0	0.00	48.70	2	9,519	0.02%
2019/12/18	5	49.00	1	49.55	49.20	4	9,811	0.04%
2019/12/17	1	49.45	0	0.00	49.60	1	9,939	0.01%
2019/12/16	3	48.58	4	48.69	49.15	-1	10,171	-0.01%
2019/12/13	1	47.20	3	47.22	47.85	-2	10,535	-0.02%
2019/12/12	5	49.16	1	49.35	48.40	4	10,989	0.04%
2019/12/11	4	48.95	0	0.00	48.95	4	11,710	0.03%
2019/12/10	3	48.83	0	0.00	48.50	3	11,984	0.03%
2019/12/04	1	49.50	0	0.00	50.40	1	12,065	0.01%
2019/12/02	9	48.68	13	48.44	48.60	-4	12,507	-0.03%
2019/11/29	1	51.70	0	0.00	51.20	1	12,596	0.01%
2019/11/28	3	52.30	3	52.20	52.20	0	12,651	0.00%
2019/11/27	12	51.42	0	0.00	51.20	12	12,683	0.09%
2019/11/26	1	51.00	0	0.00	51.20	1	12,715	0.01%
2019/11/22	1	52.00	3	51.10	50.90	-2	12,773	-0.02%
2019/11/21	8	51.31	0	0.00	51.40	8	12,883	0.06%
2019/11/20	23	53.03	23	52.84	52.80	0	12,804	0.00%
2019/11/19	3	54.23	10	54.00	54.00	-7	12,980	-0.05%
2019/11/18	10	54.00	0	0.00	54.50	10	12,994	0.08%
2019/11/15	0	0.00	8	53.58	53.40	-8	13,092	-0.06%
2019/11/14	8	53.98	0	0.00	53.00	8	13,072	0.06%
2019/11/13	9	54.18	8	54.31	54.00	1	13,100	0.01%
2019/11/12	85	54.56	89	54.68	55.00	-4	13,217	-0.03%
2019/11/11	9	53.87	3	53.20	52.70	6	13,274	0.05%
2019/11/08	13	53.78	10	54.51	53.60	3	13,208	0.02%
2019/11/07	13	54.07	11	54.35	54.90	2	13,135	0.02%
2019/11/06	9	54.68	0	0.00	53.80	9	13,146	0.07%
2019/11/05	5	54.70	11	55.37	55.20	-6	13,168	-0.05%
2019/11/04	11	54.36	0	0.00	54.70	11	13,186	0.08%
2019/11/01	18	54.66	3	54.37	54.20	15	13,132	0.11%
2019/10/31	4	55.43	12	55.20	55.40	-8	13,108	-0.06%
2019/10/30	11	56.74	5	57.10	56.10	6	13,141	0.05%
2019/10/29	31	56.18	14	56.81	56.50	17	12,960	0.13%
2019/10/28	8	56.84	3	57.47	56.50	5	12,829	0.04%
2019/10/25	13	56.85	7	57.10	56.60	6	12,785	0.05%
2019/10/24	14	56.90	16	57.04	57.70	-2	12,690	-0.02%
2019/10/23	75	56.18	140	56.73	55.30	-65	12,416	-0.52%	大賣/
2019/10/22	317	55.69	284.7	55.18	55.90	32.4	12,379	0.26%	大買/大賣/
2019/10/21	0	0.00	2	51.60	50.90	-2	11,771	-0.02%
2019/10/18	11	50.85	1	51.10	51.30	10	11,965	0.08%
2019/10/17	7.4	50.93	3	51.70	51.20	4.4	12,250	0.04%
2019/10/16	73	51.55	59	50.97	50.90	14	12,597	0.11%
2019/10/15	5	51.50	6	51.58	51.90	-1	12,432	-0.01%
2019/10/14	4	50.48	8	51.04	51.00	-4	12,356	-0.03%
2019/10/09	9	48.81	5	49.05	49.00	4	12,257	0.03%
2019/10/08	33	50.12	13	50.03	49.00	20	12,218	0.16%
2019/10/07	11	52.08	24	52.18	52.00	-13	12,094	-0.11%
2019/10/04	19.3	50.55	17	50.32	50.40	2.3	11,927	0.02%
2019/10/03	8	49.88	0	0.00	50.40	8	11,969	0.07%
2019/10/02	15	48.75	6	49.65	50.20	9	11,948	0.08%
2019/10/01	53	50.18	69	49.03	49.35	-16	11,880	-0.13%
2019/09/27	2	50.20	4	50.20	50.60	-2	11,792	-0.02%
2019/09/26	56	51.58	56	51.04	50.00	0	11,732	0.00%
2019/09/25	42	50.03	42	49.70	49.80	0	11,662	0.00%
2019/09/24	13	50.26	23	50.83	50.20	-10	11,747	-0.09%
2019/09/23	13	49.75	31	50.76	50.50	-18	11,671	-0.15%
2019/09/20	23	48.91	24	49.11	49.55	-1	11,584	-0.01%
2019/09/19	0	0.00	5	50.12	49.90	-5	11,494	-0.04%
2019/09/18	7	48.84	47	49.25	49.85	-40	11,286	-0.35%
2019/09/17	18	47.50	185	47.58	48.80	-167	10,971	-1.52%	大賣/鉅額交易
2019/09/16	237	47.55	120	45.83	47.30	117	10,652	1.10%	大買/大賣/鉅額交易
2019/09/12	125	43.46	109	43.58	43.80	16	10,271	0.16%	大買/大賣/
2019/09/11	23	41.50	23	41.49	41.35	0	10,460	0.00%
2019/09/10	3	40.97	2	41.58	41.55	1	10,575	0.01%
2019/09/09	3	41.35	1	41.65	41.05	2	10,795	0.02%
2019/09/06	49	42.41	37	42.06	42.10	12	10,828	0.11%
2019/09/05	36	42.59	48	42.58	42.80	-12	10,905	-0.11%
2019/09/04	8	41.68	24	41.93	42.00	-16	11,021	-0.15%
2019/09/03	11	42.09	26	42.30	40.75	-15	11,207	-0.13%
2019/09/02	33	40.99	0	0.00	41.50	33	11,119	0.30%
2019/08/30	2	40.75	8	40.58	40.30	-6	11,103	-0.05%
2019/08/29	7	40.03	2	39.90	39.85	5	11,137	0.04%
2019/08/28	28	39.15	29	39.02	39.00	-1	11,226	-0.01%
2019/08/27	30	39.40	31	39.20	38.90	-1	11,287	-0.01%
2019/08/26	7	39.01	2	39.23	39.00	5	11,364	0.04%
2019/08/23	34	41.95	33	41.60	41.70	1	11,441	0.01%
2019/08/22	11	42.28	11	42.33	42.10	0	11,611	0.00%
2019/08/21	1	41.60	2	41.85	41.65	-1	11,657	-0.01%
2019/08/20	21	41.52	20	41.92	41.30	1	11,863	0.01%
2019/08/19	0	0.00	2	41.68	41.45	-2	12,021	-0.02%
2019/08/16	17	41.43	23	41.70	41.60	-6	12,307	-0.05%
2019/08/15	10	41.87	4	41.69	41.85	6	12,377	0.05%
2019/08/14	3	41.05	6	42.06	41.10	-3	12,382	-0.02%
2019/08/13	20	39.90	21	40.12	40.20	-1	12,351	-0.01%
2019/08/12	44	40.54	44	40.58	40.55	0	12,470	0.00%
2019/08/08	10	39.20	10	39.50	39.80	0	12,449	0.00%
2019/08/07	16	39.65	15	38.60	38.20	1	12,443	0.01%
2019/08/06	24	37.56	6	37.38	39.75	18	12,402	0.15%
2019/08/05	13	38.92	2	38.85	38.25	11	12,331	0.09%
2019/08/02	23	38.93	40	39.83	40.00	-17	12,357	-0.14%
2019/08/01	7	41.28	10	41.00	40.85	-3	12,300	-0.02%
2019/07/31	30	42.10	33	42.17	42.50	-3	12,306	-0.02%
2019/07/30	42	43.57	40	41.85	42.00	2	12,355	0.02%
2019/07/29	9	44.55	9	44.40	43.80	0	12,241	0.00%
2019/07/26	3	44.27	2	43.80	44.25	1	12,174	0.01%
2019/07/25	18	44.25	10	44.65	44.40	8	12,142	0.07%
2019/07/24	65	43.99	76	44.70	45.00	-11	12,018	-0.09%
2019/07/23	1	42.40	0	0.00	41.75	1	11,824	0.01%
2019/07/22	0	0.00	7	41.44	41.70	-7	11,745	-0.06%
2019/07/19	8	41.02	8	41.14	41.00	0	11,591	0.00%
2019/07/18	19	40.41	15	41.11	39.80	4	11,394	0.04%
2019/07/16	6	39.95	4	39.98	39.65	2	11,312	0.02%
2019/07/15	6	39.09	0	0.00	39.50	6	11,537	0.05%
2019/07/12	31	39.77	20	39.20	39.60	11	11,601	0.09%
2019/07/11	4	39.46	5	39.66	39.70	-1	11,686	-0.01%
2019/07/10	7	38.33	10	38.47	38.65	-3	11,659	-0.03%
2019/07/09	14	37.92	0	0.00	37.60	14	11,532	0.12%
2019/07/08	14	40.21	19	40.19	40.40	-5	11,434	-0.04%
2019/07/05	0	0.00	9	41.77	41.70	-9	11,450	-0.08%
2019/07/04	11	41.99	3	42.70	41.55	8	11,545	0.07%
2019/07/03	11	42.05	4	42.36	41.65	7	11,665	0.06%
2019/07/02	10	43.27	0	0.00	43.15	10	11,684	0.09%
2019/07/01	4	43.03	18	43.23	43.25	-14	11,679	-0.12%
2019/06/28	4	39.29	29	39.90	39.35	-25	11,664	-0.21%
2019/06/27	76	39.84	44.5	39.78	39.55	31.5	11,856	0.27%
2019/06/26	12	38.74	1	39.00	38.75	11	11,962	0.09%
2019/06/25	11	38.61	12	38.41	38.50	-1	12,158	-0.01%
2019/06/24	3.5	38.68	7	38.59	39.10	-3.5	12,282	-0.03%
2019/06/21	24	38.72	15	38.19	38.20	9	12,487	0.07%
2019/06/20	11	38.65	7	39.07	38.70	4	12,545	0.03%
2019/06/19	12	38.83	36	38.42	39.35	-24	12,462	-0.19%
2019/06/18	43	36.23	34	35.87	36.15	9	12,064	0.07%
2019/06/17	9	37.37	9	37.26	36.95	0	12,255	0.00%
2019/06/14	37	37.13	57	36.36	36.50	-20	12,161	-0.16%
2019/06/13	45	37.64	56	37.10	37.35	-11	12,247	-0.09%
2019/06/12	64	37.75	73	37.64	37.75	-9	12,018	-0.07%
2019/06/11	22	35.52	23	36.03	37.50	-1	11,473	-0.01%
2019/06/10	0	0.00	4	33.94	34.10	-4	11,177	-0.04%
2019/06/06	36	32.39	31	31.84	31.55	5	11,061	0.05%
2019/06/05	59	33.14	42	33.32	32.65	17	10,990	0.15%
2019/06/04	31	32.60	45	32.82	32.55	-14	10,954	-0.13%
2019/06/03	46	32.12	36	31.78	32.05	10	10,845	0.09%
2019/05/31	20	32.15	26	32.51	32.70	-6	10,794	-0.06%
2019/05/30	43	32.03	22	32.19	32.00	21	10,711	0.20%
2019/05/29	18	29.40	23	29.79	31.55	-5	10,536	-0.05%
2019/05/28	17	30.36	18	31.08	30.35	-1	10,470	-0.01%
2019/05/27	3	30.10	0	0.00	29.80	3	10,423	0.03%
2019/05/24	2	31.68	31	31.30	31.25	-29	10,197	-0.28%
2019/05/23	63	33.30	23	33.36	32.75	40	9,939	0.40%
2019/05/22	1	38.25	0	0.00	36.05	1	9,712	0.01%
2019/05/21	8	36.65	6	36.74	38.00	2	9,665	0.02%
2019/05/20	5	38.00	2	39.25	38.15	3	9,561	0.03%
2019/05/17	21	43.87	8	42.24	40.60	13	9,478	0.14%
2019/05/16	1	45.70	6	45.20	45.00	-5	9,380	-0.05%
2019/05/15	1	45.85	2	45.73	46.80	-1	9,431	-0.01%
2019/05/14	16	44.03	3	43.72	43.50	13	9,402	0.14%
2019/05/13	9	45.21	0	0.00	45.00	9	9,449	0.10%
2019/05/10	2	46.33	4	46.28	45.30	-2	9,480	-0.02%
2019/05/09	14	47.04	1	47.50	46.10	13	9,432	0.14%
2019/05/08	5	48.36	8	48.68	48.70	-3	9,379	-0.03%
2019/05/07	10	46.23	3	46.87	47.50	7	9,300	0.08%
2019/05/06	3	44.57	7	44.11	43.80	-4	9,223	-0.04%
2019/05/03	2	47.10	0	0.00	46.90	2	9,220	0.02%
2019/05/02	1	46.70	1	46.35	46.50	0	9,231	0.00%
2019/04/30	3	46.35	1	46.35	46.50	2	9,301	0.02%
2019/04/29	11	45.66	2	45.35	45.40	9	9,332	0.10%
2019/04/26	8	49.61	2	48.70	48.70	6	9,300	0.06%
2019/04/25	0	0.00	2	51.05	51.60	-2	9,427	-0.02%
2019/04/24	19	50.47	7	50.31	51.00	12	9,414	0.13%
2019/04/23	12	52.16	10	51.23	50.60	2	9,360	0.02%
2019/04/22	9	53.46	46	52.77	53.80	-37	9,309	-0.40%
2019/04/19	165	50.96	135	50.78	52.00	30	9,170	0.33%	大買/大賣/
2019/04/18	0	0.00	6	48.53	48.15	-6	8,936	-0.07%
2019/04/17	15	48.57	5	48.58	48.55	10	8,983	0.11%
2019/04/16	3	48.00	1	49.00	48.00	2	8,901	0.02%
2019/04/15	0	0.00	1	47.85	47.05	-1	8,857	-0.01%
2019/04/12	6	46.21	0	0.00	46.35	6	8,939	0.07%
2019/04/11	4	47.15	2	47.85	46.90	2	8,970	0.02%
2019/04/10	20	48.17	21	47.50	47.95	-1	8,944	-0.01%
2019/04/09	8	48.09	3	47.52	46.55	5	8,890	0.06%
2019/04/08	3	49.82	9	50.19	51.10	-6	8,932	-0.07%
2019/04/03	5	47.91	78	47.93	49.20	-73	8,974	-0.81%
2019/04/02	99	49.05	49	48.59	48.30	50	9,024	0.55%
2019/04/01	23	45.67	3	46.45	45.00	20	8,933	0.22%
2019/03/29	11	44.76	16	45.81	46.60	-5	8,711	-0.06%
2019/03/28	8	45.20	8	45.23	45.80	0	8,632	0.00%
2019/03/27	8	42.29	7	42.96	44.00	1	8,607	0.01%
2019/03/26	30	41.83	23	42.00	41.50	7	8,614	0.08%
2019/03/25	4	42.65	4	42.70	43.35	0	8,492	0.00%
2019/03/22	4	44.29	19	44.17	44.20	-15	8,623	-0.17%
2019/03/21	0	0.00	1	42.45	42.15	-1	8,721	-0.01%
2019/03/20	13	41.62	20	41.85	42.00	-7	8,977	-0.08%
2019/03/19	1	39.70	7	39.80	39.90	-6	9,202	-0.07%
2019/03/18	5	38.75	3	39.50	39.30	2	9,650	0.02%
2019/03/14	0	0.00	10	36.60	36.90	-10	10,311	-0.10%
2019/03/13	0	0.00	10	36.30	36.30	-10	10,443	-0.10%
2019/03/12	10	36.90	2	36.80	36.30	8	10,691	0.07%
2019/03/08	16	37.15	1	36.45	36.30	15	11,377	0.13%
2019/03/07	1	37.75	1	38.60	37.80	0	11,509	0.00%
2019/03/06	1	38.35	0	0.00	37.80	1	11,975	0.01%
2019/03/05	3	38.75	12	38.55	38.15	-9	12,156	-0.07%
2019/03/04	1	37.70	3	38.30	38.70	-2	12,150	-0.02%
2019/02/27	21	38.36	10	37.60	37.75	11	12,186	0.09%
2019/02/26	1	36.60	7	38.29	38.50	-6	12,076	-0.05%
2019/02/25	0	0.00	1	37.10	36.80	-1	11,876	-0.01%
2019/02/22	13	36.14	11	36.16	36.05	2	11,864	0.02%
2019/02/21	5	37.14	55	37.70	36.85	-50	11,862	-0.42%
2019/02/20	83	39.01	27	37.80	37.90	56	11,865	0.47%
2019/02/19	1	37.35	1	38.10	38.30	0	11,809	0.00%
2019/02/18	1	37.90	11	38.45	37.50	-10	11,865	-0.08%
2019/02/15	1	37.80	1	38.65	37.60	0	12,073	0.00%
2019/02/14	21	38.27	0	0.00	38.15	21	12,184	0.17%
2019/02/13	1	38.50	13	38.43	38.10	-12	12,103	-0.10%
2019/02/12	4	38.28	1	38.75	39.00	3	12,034	0.02%
2019/02/11	1	37.05	1	37.05	37.25	0	12,048	0.00%
2019/01/30	10	36.10	0	0.00	35.95	10	12,073	0.08%
2019/01/28	0	0.00	2	36.70	36.20	-2	12,095	-0.02%
2019/01/25	1	36.05	1	35.90	36.00	0	12,041	0.00%
2019/01/24	2	36.05	0	0.00	36.00	2	12,023	0.02%
2019/01/23	0	0.00	1	35.45	35.65	-1	11,935	-0.01%
2019/01/22	0	0.00	20	35.15	35.20	-20	11,962	-0.17%
2019/01/21	21	37.21	4	37.35	36.25	17	11,870	0.14%
2019/01/18	9	36.42	7	36.54	36.75	2	11,812	0.02%
2019/01/17	3	35.95	17	35.89	35.55	-14	11,648	-0.12%
2019/01/16	0	0.00	2	34.70	34.65	-2	11,481	-0.02%
2019/01/15	11	34.00	44	33.70	34.50	-33	11,490	-0.29%
2019/01/14	66	34.38	38	34.38	34.30	28	11,431	0.24%
2019/01/11	10	33.44	0	0.00	33.25	10	11,357	0.09%
2019/01/10	8	33.52	5	34.00	34.45	3	11,243	0.03%
2019/01/09	18	34.28	4	34.00	33.50	14	11,212	0.12%
2019/01/08	7	34.94	7	35.11	35.20	0	11,047	0.00%
2019/01/07	1	35.10	12	35.12	34.70	-11	10,995	-0.10%
2019/01/04	0	0.00	1	33.85	33.50	-1	10,953	-0.01%
2019/01/03	17	34.43	3	34.92	34.70	14	10,943	0.13%
2019/01/02	2	34.30	0	0.00	34.10	2	10,824	0.02%
2018/12/28	3	33.75	1	33.75	33.80	2	10,841	0.02%
2018/12/27	2	34.65	3	34.06	33.65	-1	10,850	-0.01%
2018/12/26	11.1	35.03	2	34.93	32.80	9.1	10,677	0.08%
2018/12/25	6	35.64	11	35.64	35.15	-5	10,571	-0.05%
2018/12/24	13	36.78	12	36.66	37.45	1	10,361	0.01%
2018/12/22	0	0.00	44	36.11	35.75	-44	10,235	-0.43%
2018/12/21	44	36.41	0	0.00	36.30	44	10,278	0.43%
2018/12/20	1	35.40	1	35.80	34.80	0	10,098	0.00%
2018/12/19	12	35.78	10	35.25	35.10	2	9,975	0.02%
2018/12/18	10	36.59	7	36.40	36.30	3	9,811	0.03%
2018/12/17	4	36.89	0	0.00	37.35	4	9,706	0.04%
2018/12/14	5	36.63	10	37.14	37.20	-5	9,423	-0.05%
2018/12/13	6	38.45	5	37.83	37.75	1	9,117	0.01%
2018/12/12	4	39.84	11	40.95	39.65	-7	8,849	-0.08%
2018/12/11	7	39.00	7	38.74	40.00	0	8,632	0.00%
2018/12/10	22	37.45	42	36.96	36.40	-20	8,376	-0.24%
2018/12/07	46	35.13	52	35.00	35.75	-6	8,035	-0.07%
2018/12/06	26	32.82	58	34.04	32.50	-32	7,826	-0.41%
2018/12/05	30	34.75	25	34.74	34.50	5	7,775	0.06%
2018/12/04	25	34.55	60	35.00	34.15	-35	7,604	-0.46%
2018/12/03	102	33.45	96	33.44	33.45	6	7,323	0.08%	大買/
2018/11/30	4	30.28	6	30.80	30.45	-2	7,115	-0.03%
2018/11/29	5	30.28	2	32.58	30.00	3	7,093	0.04%
2018/11/28	10	31.25	11	30.92	31.15	-1	6,655	-0.02%
2018/11/27	0	0.00	11	30.09	30.20	-11	6,545	-0.17%
2018/11/26	26	30.73	1	30.75	30.00	25	6,477	0.39%
2018/11/23	2	30.25	2	30.35	29.80	0	6,370	0.00%
2018/11/21	1	29.90	1	30.40	30.15	0	6,279	0.00%
2018/11/19	42	31.01	40	30.80	31.00	2	6,184	0.03%
2018/11/16	0	0.00	11	31.71	32.00	-11	6,094	-0.18%
2018/11/15	54	32.63	4	32.90	32.60	50	6,026	0.83%
2018/11/14	0	0.00	3	32.80	32.90	-3	5,900	-0.05%
2018/11/13	30	30.57	20	30.80	31.10	10	5,631	0.18%
2018/11/09	1	28.70	1	29.20	29.30	0	5,449	0.00%
2018/11/08	0	0.00	11	30.45	29.70	-11	5,481	-0.20%
2018/11/07	11	28.85	3	28.45	29.60	8	5,363	0.15%
2018/11/05	0	0.00	3	27.62	28.05	-3	5,299	-0.06%
2018/10/26	1	25.35	0	0.00	25.70	1	5,200	0.02%
2018/10/24	0	0.00	1	26.60	26.95	-1	5,109	-0.02%
2018/10/18	0	0.00	5	24.60	24.60	-5	4,852	-0.10%
2018/10/17	5	24.90	0	0.00	24.35	5	4,821	0.10%
2018/10/16	0	0.00	15	24.40	24.75	-15	4,770	-0.31%
2018/10/15	0	0.00	7	24.21	23.90	-7	4,732	-0.15%
2018/10/12	2	23.80	0	0.00	24.25	2	4,700	0.04%
2018/10/11	6	23.96	4	23.95	23.95	2	4,645	0.04%
2018/10/09	5	26.88	0	0.00	26.60	5	4,532	0.11%
2018/10/08	9	27.49	0	0.00	26.80	9	4,491	0.20%
2018/10/05	9	28.77	4	28.80	28.80	5	4,394	0.11%
2018/10/04	11	29.84	0	0.00	29.70	11	4,309	0.26%
2018/10/03	0	0.00	2	31.10	30.85	-2	4,247	-0.05%
2018/10/02	0	0.00	10	30.00	30.00	-10	4,113	-0.24%
2018/09/28	2	29.40	0	0.00	30.05	2	4,025	0.05%
2018/09/27	13	29.46	7	29.30	29.40	6	3,937	0.15%
2018/09/26	15	30.25	7	30.05	29.90	8	3,854	0.21%
2018/09/21	4	31.55	1	31.25	31.15	3	3,712	0.08%
2018/09/20	0	0.00	6	32.00	32.00	-6	3,638	-0.16%
2018/09/19	2	33.40	2	32.85	32.90	0	3,554	0.00%
2018/09/17	3	35.30	1	35.70	34.30	2	3,421	0.06%
2018/09/14	2	33.65	0	0.00	34.00	2	3,060	0.07%
2018/09/13	13	32.69	15.3	32.94	32.60	-2.3	2,683	-0.09%
2018/09/10	2	30.73	14	31.94	31.35	-12	2,210	-0.54%
2018/09/07	5	30.58	4	31.19	30.80	1	2,110	0.05%
2018/09/06	4	31.60	1	32.70	31.00	3	2,012	0.15%
2018/09/05	28.3	31.84	17	32.04	32.50	11.3	1,849	0.61%
2018/09/04	0	0.00	1	29.75	30.00	-1	1,631	-0.06%
2018/09/03	1	29.10	2	30.28	28.60	-1	1,556	-0.06%
2018/08/24	1	29.15	1	29.45	29.45	0	1,508	0.00%
2018/08/23	1	29.15	0	0.00	29.65	1	1,495	0.07%
2018/08/20	3	28.02	0	0.00	27.90	3	1,467	0.20%
2018/08/17	1	29.55	1	29.90	29.30	0	1,438	0.00%
2018/08/15	1	29.30	0	0.00	30.20	1	1,407	0.07%
2018/08/10	0	0.00	4	28.70	28.85	-4	1,263	-0.32%
2018/08/09	0	0.00	2	28.70	28.25	-2	1,210	-0.17%
2018/08/08	0	0.00	1	28.40	28.20	-1	1,163	-0.09%
2018/07/23	0	0.00	4	26.25	26.30	-4	1,187	-0.34%
2018/07/17	0	0.00	10	26.70	26.40	-10	1,286	-0.78%
2018/07/13	10	27.30	0	0.00	27.20	10	1,299	0.77%
2018/07/04	0	0.00	2	26.75	26.65	-2	1,441	-0.14%
2018/06/29	1	28.00	0	0.00	27.85	1	1,508	0.07%
2018/06/27	4	28.11	1.1	29.00	29.00	2.9	1,600	0.18%
2018/06/26	2	26.75	5	27.55	26.95	-3	1,690	-0.18%
2018/06/25	5	27.45	0	0.00	27.55	5	1,730	0.29%
2018/06/20	0	0.00	2	27.00	26.50	-2	1,847	-0.11%
2018/06/19	6	27.35	4	27.30	27.05	2	1,878	0.11%
2018/06/08	0	0.00	4	27.20	27.00	-4	2,188	-0.18%
2018/06/07	4	27.35	0	0.00	27.20	4	2,252	0.18%
2018/06/05	0	0.00	3	26.90	26.45	-3	2,679	-0.11%
2018/06/04	7	26.75	4	26.70	26.75	3	2,999	0.10%
2018/05/02	7	26.70	0	0.00	26.60	7	3,838	0.18%
2018/04/17	0	0.00	25	30.40	29.50	-25	3,946	-0.63%
2018/04/16	0	0.00	5	30.90	31.05	-5	3,917	-0.13%
2018/04/13	30	31.20	6	30.75	30.60	24	3,914	0.61%
2018/04/11	1	30.75	6	30.60	30.70	-5	3,869	-0.13%
2018/04/10	1	30.75	0	0.00	31.50	1	3,835	0.03%
2018/03/30	7	34.19	7	35.30	33.70	0	3,724	0.00%
2018/03/29	14	35.15	7	34.69	35.70	7	3,609	0.19%
2018/03/28	0	0.00	2	32.80	32.60	-2	3,441	-0.06%
2018/03/27	0	0.00	1	33.05	32.70	-1	3,386	-0.03%
2018/03/23	0	0.00	0.1	30.65	30.65	-0.1	3,271	0.00%
2018/03/16	1	32.25	0	0.00	31.50	1	3,056	0.03%
2018/03/15	1	32.75	1	33.05	32.95	0	2,973	0.00%
2018/03/14	2	32.83	1	33.20	33.00	1	2,939	0.03%
2018/03/13	2	33.90	3	34.00	33.90	-1	2,857	-0.03%
2018/03/12	5	33.35	1	34.40	34.50	4	2,799	0.14%
2018/03/09	1	33.75	40	33.89	34.40	-39	2,570	-1.52%
2018/03/08	10	32.80	30	32.59	34.30	-20	2,367	-0.84%
2018/03/07	2	32.00	10	32.70	31.90	-8	2,037	-0.39%
2018/03/06	71	33.39	1	32.90	33.20	70	1,914	3.66%
2018/03/02	0	0.00	7	30.49	29.90	-7	1,423	-0.49%
2018/03/01	8	29.54	3	28.90	30.40	5	1,289	0.39%
2018/02/26	0	0.00	2	27.55	27.80	-2	1,165	-0.17%
2018/02/23	0	0.00	4	27.30	27.30	-4	1,141	-0.35%
2018/02/21	0	0.00	1	26.05	26.20	-1	1,111	-0.09%
2018/02/12	2	25.30	0	0.00	25.35	2	1,110	0.18%
2018/02/09	0	0.00	0	25.10	25.10	0	1,123	0.00%
2018/02/08	2	25.50	0	0.00	25.65	2	1,122	0.18%
2018/02/06	12	26.23	6	25.74	25.40	6	1,152	0.52%
2018/02/05	5	26.14	4	26.48	26.60	1	1,133	0.09%
2018/02/02	0	0.00	1	27.00	26.80	-1	1,130	-0.09%
2018/02/01	0	0.00	12	26.71	26.80	-12	1,173	-1.02%
2018/01/31	2	26.20	0	0.00	26.20	2	1,257	0.16%
2018/01/30	8	26.51	14	26.77	26.45	-6	1,263	-0.47%
2018/01/29	0	0.00	9	26.37	26.40	-9	1,255	-0.72%
2018/01/24	7	25.96	2	26.10	26.00	5	1,317	0.38%
2018/01/23	4	26.23	0	0.00	26.10	4	1,326	0.30%
2018/01/22	0	0.00	2	26.60	26.40	-2	1,342	-0.15%
2018/01/19	12	26.58	0	0.00	26.40	12	1,446	0.83%
2018/01/18	0	0.00	3	27.10	26.70	-3	1,615	-0.19%
2018/01/17	9	26.90	0	0.00	27.05	9	1,779	0.51%
2018/01/16	4	27.18	0	0.00	27.20	4	1,762	0.23%
2018/01/15	3	27.52	7	27.91	27.70	-4	1,735	-0.23%
2018/01/12	7	27.07	7	26.75	27.65	0	1,710	0.00%
2018/01/10	2	26.35	0	0.00	26.30	2	1,618	0.12%
2018/01/09	4	26.35	4	26.65	26.45	0	1,611	0.00%
2018/01/08	6	26.40	3	26.40	26.40	3	1,601	0.19%
2018/01/04	1	26.70	7	26.70	26.60	-6	1,586	-0.38%
2018/01/03	10	27.30	0	0.00	26.90	10	1,579	0.63%