南電 (8046)-元富-宜蘭券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元富-宜蘭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-宜蘭券商分點個股進出
元富-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	184.00	0	0.00	184.50	2	2,850	0.07%
2024/05/02	0	183.43	0	0.00	182.50	0	2,859	0.00%
2024/04/30	0	0.00	1	188.50	187.00	-1	2,855	-0.04%
2024/04/29	0	188.50	0	0.00	190.50	0	2,864	0.00%
2024/04/25	1	190.50	2	189.25	188.00	-1	2,880	-0.03%
2024/04/24	4	193.75	1	195.49	194.50	3	2,849	0.10%
2024/04/23	1	180.50	6	182.17	185.00	-5	2,742	-0.18%
2024/04/22	5.4	174.57	0	0.00	174.50	5.4	2,657	0.20%
2024/04/19	1	175.00	4	171.75	171.50	-3	2,634	-0.11%
2024/04/17	3	182.67	4	182.00	181.50	-1	2,527	-0.04%
2024/04/16	0	184.50	0	0.00	185.00	0	2,493	0.00%
2024/04/15	1	193.45	2	192.00	190.50	-1	2,500	-0.04%
2024/04/12	1	200.00	0.1	200.00	199.00	0.9	2,528	0.04%
2024/04/11	0	201.00	0	0.00	199.50	0	2,601	0.00%
2024/04/10	1	206.50	0	0.00	203.00	1	2,740	0.04%
2024/04/09	1	205.50	0	0.00	206.50	1	2,765	0.04%
2024/04/02	0.4	207.93	1	208.00	208.00	-0.7	2,809	-0.02%
2024/04/01	2	207.75	1	207.50	209.50	1	2,812	0.04%
2024/03/29	1	200.50	1	201.00	200.50	0	2,785	0.00%
2024/03/28	0	201.50	0	0.00	198.00	0	2,778	0.00%
2024/03/27	1	202.50	5	202.00	202.00	-4	2,823	-0.14%
2024/03/26	0	206.50	2.6	204.35	204.00	-2.6	2,872	-0.09%
2024/03/25	0	209.50	1	209.00	208.50	-1	2,937	-0.03%
2024/03/22	0	0.00	4	210.50	211.00	-4	2,996	-0.13%
2024/03/21	2	212.00	1	214.50	212.00	1	3,036	0.03%
2024/03/20	2	212.75	4	212.13	212.50	-2	3,096	-0.06%
2024/03/19	1	211.00	0	0.00	211.50	1	3,104	0.03%
2024/03/18	1	209.00	4	206.38	211.00	-3	3,115	-0.10%
2024/03/15	0	0.00	0.5	201.50	202.00	-0.5	3,110	-0.02%
2024/03/13	0	0.00	1	205.00	203.00	-1	3,126	-0.03%
2024/03/11	0	0.00	3	207.00	207.50	-3	3,199	-0.09%
2024/03/08	6.2	205.97	0	0.00	206.50	6.2	3,322	0.19%
2024/03/07	0.1	204.45	0.5	205.00	203.50	-0.4	3,378	-0.01%
2024/03/06	4.2	206.05	0	0.00	206.00	4.2	3,388	0.12%
2024/03/05	1	211.50	1	211.00	210.00	0	3,400	0.00%
2024/03/04	6	208.50	6	209.67	209.00	0	3,442	0.00%
2024/03/01	3	211.17	2	212.00	210.50	1	3,459	0.03%
2024/02/29	2	209.01	0	0.00	211.50	2	3,458	0.06%
2024/02/27	2.1	213.90	3.5	214.29	210.50	-1.4	3,424	-0.04%
2024/02/26	0	222.00	0	0.00	221.00	0	3,357	0.00%
2024/02/23	2.4	224.35	0	0.00	221.50	2.4	3,390	0.07%
2024/02/22	1.3	226.77	1	225.00	225.00	0.3	3,425	0.01%
2024/02/21	4.3	227.53	0	0.00	228.00	4.3	3,411	0.13%
2024/02/20	1	230.00	0	0.00	229.50	1	3,414	0.03%
2024/02/19	6.2	231.65	0	0.00	230.50	6.2	3,454	0.18%
2024/02/15	0	221.25	0	221.00	224.50	0	3,465	0.00%
2024/02/05	1	224.50	2	226.00	225.50	-1	3,451	-0.03%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/01/29	0.2	226.00	4	227.38	228.00	-3.8	3,628	-0.10%
2024/01/26	2	225.00	0	0.00	225.00	2	3,738	0.05%
2024/01/25	2	225.00	0	0.00	224.50	2	3,778	0.05%
2024/01/24	1	225.50	0	0.00	225.50	1	3,781	0.03%
2024/01/23	2.2	227.09	0	0.00	227.50	2.2	3,825	0.06%
2024/01/22	0	0.00	1	225.50	225.00	-1	3,827	-0.03%
2024/01/19	3	221.50	1	221.50	221.50	2	3,865	0.05%
2024/01/18	1	220.00	0	0.00	216.50	1	3,906	0.03%
2024/01/17	4.3	221.64	0	0.00	218.50	4.3	3,917	0.11%
2024/01/16	2	222.50	0	0.00	223.50	2	3,903	0.05%
2024/01/12	0	0.00	3	229.00	229.00	-3	3,882	-0.08%
2024/01/11	0.1	226.50	0	0.00	228.00	0.1	3,931	0.00%
2024/01/10	3	225.00	0	0.00	225.50	3	3,980	0.08%
2024/01/09	2	227.00	0	0.00	226.00	2	3,991	0.05%
2024/01/08	3.4	224.26	3	224.00	224.50	0.4	3,978	0.01%
2024/01/05	1.1	229.04	0	0.00	227.00	1.1	3,914	0.03%
2024/01/04	1.3	237.57	7	236.50	231.00	-5.7	3,860	-0.15%
2024/01/03	1.2	243.92	0.1	244.50	243.00	1.1	3,772	0.03%
2023/12/28	1	246.50	0	0.00	248.00	1	3,827	0.03%
2023/12/26	1	249.50	0	0.00	247.50	1	3,883	0.03%
2023/12/25	0.2	245.59	0	0.00	246.00	0.2	3,936	0.01%
2023/12/22	0.1	243.92	4	244.75	241.50	-3.9	3,974	-0.10%
2023/12/21	0.1	245.00	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	0.1	247.00	1	246.50	245.50	-0.9	3,964	-0.02%
2023/12/19	0.1	246.93	0	0.00	244.50	0.1	3,977	0.00%
2023/12/18	0.2	249.11	0	0.00	251.50	0.2	3,974	0.01%
2023/12/15	0	0.00	0.1	254.00	252.50	-0.1	4,052	0.00%
2023/12/14	0.1	250.50	0	0.00	252.00	0.1	4,078	0.00%
2023/12/13	0.1	250.00	0	0.00	250.00	0.1	4,157	0.00%
2023/12/12	1.2	251.17	0	0.00	248.00	1.2	4,381	0.03%
2023/12/07	0.2	249.16	0	0.00	247.00	0.2	4,529	0.00%
2023/12/06	0.2	251.25	1	252.50	249.00	-0.8	4,527	-0.02%
2023/12/05	1	248.12	2.9	253.75	252.50	-1.8	4,476	-0.04%
2023/12/04	0.1	248.50	1.1	243.45	250.50	-1	4,364	-0.02%
2023/12/01	2	245.00	0	0.00	249.50	2	4,269	0.05%
2023/11/29	2	247.75	1	245.50	251.00	1	4,252	0.02%
2023/11/28	1	244.00	0	0.00	245.00	1	4,208	0.02%
2023/11/24	0	0.00	5	239.00	238.00	-5	4,195	-0.12%
2023/11/17	2	237.00	0	0.00	237.00	2	4,269	0.05%
2023/11/16	1	236.00	1	236.50	238.50	0	4,271	0.00%
2023/11/13	1	233.01	0	0.00	230.50	1	4,221	0.02%
2023/11/10	0.5	225.00	5	225.10	228.00	-4.5	4,226	-0.11%
2023/11/09	0.3	228.83	0	0.00	227.50	0.3	4,200	0.01%
2023/11/08	0	232.00	0	0.00	231.00	0	4,201	0.00%
2023/11/07	0	0.00	1	232.50	232.50	-1	4,181	-0.02%
2023/11/03	1.4	233.89	1	234.50	232.50	0.4	4,199	0.01%
2023/10/31	1	236.50	0	0.00	236.00	1	4,181	0.02%
2023/10/30	0.1	232.50	0	0.00	232.00	0.1	4,263	0.00%
2023/10/26	0.7	231.33	0	0.00	229.00	0.7	4,322	0.02%
2023/10/25	1.2	238.00	0	0.00	238.00	1.2	4,282	0.03%
2023/10/24	0.3	235.73	0	0.00	238.00	0.3	4,327	0.01%
2023/10/23	0.1	238.86	0	0.00	237.00	0.1	4,353	0.00%
2023/10/20	2	240.50	0	0.00	239.50	2	4,398	0.05%
2023/10/19	1.1	242.59	0	0.00	242.50	1.1	4,421	0.02%
2023/10/18	0.1	253.18	0	0.00	250.50	0.1	4,439	0.00%
2023/10/16	0.1	250.00	0	0.00	253.00	0.1	4,580	0.00%
2023/10/12	0	0.00	2	258.50	256.50	-2	4,835	-0.04%
2023/10/11	2	260.00	0	0.00	260.00	2	4,923	0.04%
2023/10/06	2.1	254.98	4	253.50	251.50	-2	5,040	-0.04%
2023/10/05	0	262.00	0	0.00	260.50	0	5,050	0.00%
2023/10/04	0	0.00	1	264.00	264.00	-1	5,058	-0.02%
2023/10/02	1	267.50	1	271.50	267.50	0	5,179	0.00%
2023/09/28	0	0.00	1	270.00	266.50	-1	5,182	-0.02%
2023/09/26	1	264.00	0	0.00	263.00	1	5,193	0.02%
2023/09/25	2	267.00	0	0.00	269.00	2	5,186	0.04%
2023/09/22	2	259.50	8.1	261.81	267.00	-6.1	5,138	-0.12%
2023/09/21	4	263.50	0	0.00	263.50	4	5,088	0.08%
2023/09/20	1	263.03	0	0.00	260.50	1	5,100	0.02%
2023/09/19	7	272.93	5.2	273.64	271.00	1.9	5,047	0.04%
2023/09/18	1	270.01	3	272.33	272.50	-2	4,983	-0.04%
2023/09/15	5	269.50	9.3	270.82	272.00	-4.3	4,889	-0.09%
2023/09/14	2	258.25	0	0.00	259.00	2	4,683	0.04%
2023/09/13	1	258.50	0	0.00	257.50	1	4,665	0.02%
2023/09/12	0	0.00	1	259.00	260.50	-1	4,689	-0.02%
2023/09/11	1	249.00	0	0.00	251.00	1	4,724	0.02%
2023/09/08	1	250.00	1	247.50	249.00	0	4,791	0.00%
2023/09/07	1	251.50	0	0.00	250.00	1	4,860	0.02%
2023/09/05	3	248.67	0	0.00	248.00	3	4,945	0.06%
2023/09/04	0	0.00	3	246.83	250.00	-3	5,054	-0.06%
2023/09/01	2	243.00	1	243.00	243.00	1	5,138	0.02%
2023/08/30	0	0.00	3	243.67	243.00	-3	5,299	-0.06%
2023/08/29	2	243.00	1	242.00	244.00	1	5,405	0.02%
2023/08/28	2	236.50	0	0.00	236.50	2	5,416	0.04%
2023/08/24	0	0.00	5	235.90	239.50	-5	5,579	-0.09%
2023/08/23	0.2	230.50	1	227.50	230.50	-0.8	5,698	-0.01%
2023/08/22	1	231.50	0	0.00	229.50	1	5,872	0.02%
2023/08/21	0.2	231.00	0	0.00	228.00	0.2	6,151	0.00%
2023/08/18	0	232.00	0	0.00	231.00	0	6,247	0.00%
2023/08/16	0.1	236.09	0	0.00	236.00	0.1	6,441	0.00%
2023/08/15	0.1	236.00	0	0.00	236.50	0.1	6,553	0.00%
2023/08/14	0.1	234.73	1	232.00	232.00	-0.9	6,639	-0.01%
2023/08/11	6.2	241.00	6	237.50	238.50	0.2	6,726	0.00%
2023/08/10	1.5	239.72	0	0.00	238.50	1.5	6,828	0.02%
2023/08/09	2	250.25	2	246.00	247.00	0	6,830	0.00%
2023/08/08	1.2	245.69	1	246.00	245.00	0.2	6,867	0.00%
2023/08/07	4.1	254.56	1.8	253.28	250.50	2.3	6,877	0.03%
2023/08/04	1.2	253.17	1	248.00	252.50	0.2	6,923	0.00%
2023/08/02	1.1	251.64	0	0.00	251.50	1.1	7,040	0.02%
2023/08/01	0.1	248.50	0	0.00	249.50	0.1	7,091	0.00%
2023/07/31	0.1	254.00	0	0.00	248.00	0.1	7,135	0.00%
2023/07/28	0.3	252.17	0	0.00	254.50	0.3	7,229	0.00%
2023/07/27	4.2	250.40	0	250.50	250.00	4.2	7,271	0.06%
2023/07/25	2	261.49	8	264.18	258.00	-6	7,480	-0.08%
2023/07/24	2	265.00	2	261.50	261.50	0	7,518	0.00%
2023/07/21	2	258.75	0	0.00	258.00	2	7,599	0.03%
2023/07/20	0	0.00	24	269.50	267.00	-24	7,689	-0.31%
2023/07/19	3	274.83	2	268.00	266.50	1	7,723	0.01%
2023/07/18	16	274.19	11.7	273.53	275.50	4.3	7,678	0.06%
2023/07/17	1	263.00	2	262.00	262.50	-1	7,491	-0.01%
2023/07/14	0.5	268.80	2	266.50	266.00	-1.5	7,540	-0.02%
2023/07/13	6	270.25	4	261.88	264.50	2	7,468	0.03%
2023/07/12	2	254.25	0	0.00	254.50	2	7,352	0.03%
2023/07/11	1	246.50	0	0.00	247.00	1	7,336	0.01%
2023/07/10	2.3	245.11	0	0.00	243.50	2.3	7,441	0.03%
2023/07/07	2.2	246.95	0	0.00	246.50	2.2	7,447	0.03%
2023/07/06	0.1	256.73	0	0.00	255.50	0.1	7,352	0.00%
2023/07/05	1	262.52	0	0.00	261.50	1	7,356	0.01%
2023/07/04	20	263.50	20	262.88	262.00	0	7,334	0.00%
2023/07/03	1.5	269.30	2	268.50	270.00	-0.5	7,384	-0.01%
2023/06/30	1.2	263.33	0	0.00	264.00	1.2	7,531	0.02%
2023/06/29	2.1	262.57	0	0.00	262.50	2.1	7,637	0.03%
2023/06/28	1.1	262.73	1	262.50	262.00	0.1	7,679	0.00%
2023/06/26	0	0.00	1	275.50	275.00	-1	7,818	-0.01%
2023/06/20	0.1	277.00	0	0.00	281.50	0.1	8,127	0.00%
2023/06/19	1	277.50	0	0.00	278.00	1	8,249	0.01%
2023/06/16	0	0.00	1	281.00	279.50	-1	8,322	-0.01%
2023/06/15	2	282.00	3	284.50	281.00	-1	8,296	-0.01%
2023/06/14	2	295.25	2	294.00	293.50	0	8,249	0.00%
2023/06/13	0	0.00	0.6	292.45	293.00	-0.6	8,253	-0.01%
2023/06/12	0	0.00	3	284.50	286.00	-3	8,243	-0.04%
2023/06/09	8	285.31	0	0.00	284.50	8	8,308	0.10%
2023/06/08	7	282.50	1	285.00	282.00	6	8,401	0.07%
2023/06/07	8	289.38	2	291.00	290.00	6	8,463	0.07%
2023/06/06	0	0.00	1	298.50	296.50	-1	8,514	-0.01%
2023/06/05	1	307.00	0.2	306.50	305.00	0.8	8,504	0.01%
2023/06/02	0	0.00	6	306.50	308.00	-6	8,495	-0.07%
2023/06/01	1	298.50	0	299.00	298.50	1	8,464	0.01%
2023/05/31	2	299.50	6	300.17	303.00	-4	8,667	-0.05%
2023/05/30	0.2	295.00	0.2	295.50	294.00	0	8,725	0.00%
2023/05/29	8.2	299.46	1	310.50	302.50	7.2	8,686	0.08%
2023/05/26	3	307.33	12	307.54	303.00	-9	8,597	-0.10%
2023/05/25	8.4	301.88	1.1	296.65	302.50	7.2	8,464	0.09%
2023/05/24	2	287.25	3	289.83	292.00	-1	8,223	-0.01%
2023/05/23	11	281.73	1	286.50	289.00	10	8,138	0.12%
2023/05/22	15	283.23	0	0.00	281.50	15	8,079	0.19%
2023/05/19	0	0.00	5	290.30	293.00	-5	7,965	-0.06%
2023/05/18	0	0.00	11	288.82	285.50	-11	7,929	-0.14%
2023/05/17	1	288.00	3	289.00	286.50	-2	7,927	-0.03%
2023/05/16	5.8	289.00	2	289.50	288.50	3.8	7,854	0.05%
2023/05/10	13	283.08	0	0.00	282.50	13	7,761	0.17%
2023/05/09	2	285.00	4	285.25	287.50	-2	7,767	-0.03%
2023/05/08	1	280.00	9	284.50	281.00	-8	7,773	-0.10%
2023/05/05	0	0.00	1	275.50	277.50	-1	7,758	-0.01%
2023/05/04	9	270.89	4	269.50	272.50	5	7,857	0.06%
2023/05/03	1	274.00	6	277.50	276.00	-5	7,900	-0.06%
2023/05/02	3	278.33	1	277.00	277.50	2	7,915	0.03%
2023/04/28	4	273.88	6	275.50	274.50	-2	7,942	-0.03%
2023/04/27	3.1	266.48	4	265.75	266.50	-0.9	7,815	-0.01%
2023/04/26	7	258.29	9.8	265.93	269.00	-2.8	7,812	-0.04%
2023/04/25	4	268.63	1	266.50	258.00	3	7,838	0.04%
2023/04/24	3	257.50	6.1	264.02	268.50	-3.1	7,743	-0.04%
2023/04/21	1	260.00	8	261.31	260.00	-7	7,734	-0.09%
2023/04/20	7	255.00	1	256.00	255.00	6	7,732	0.08%
2023/04/19	2.9	256.03	4	259.38	254.00	-1.1	7,858	-0.01%
2023/04/18	1.2	265.83	2	264.50	263.00	-0.8	7,907	-0.01%
2023/04/17	2	262.00	0	0.00	264.50	2	8,079	0.02%
2023/04/14	5	262.90	0	0.00	263.00	5	8,253	0.06%
2023/04/13	4.1	266.50	0	0.00	264.00	4.1	8,265	0.05%
2023/04/12	2	271.75	0	0.00	274.50	2	8,201	0.02%
2023/04/10	1	271.00	1	276.50	275.50	0	8,270	0.00%
2023/04/06	2.1	273.79	0	0.00	274.50	2.1	8,283	0.03%
2023/03/31	14	284.54	15	283.87	283.00	-1	8,310	-0.01%
2023/03/30	6	279.83	2.1	278.60	281.00	3.9	8,315	0.05%
2023/03/29	1	276.50	0	0.00	272.00	1	8,478	0.01%
2023/03/28	0	0.00	3	278.15	273.50	-3	8,836	-0.03%
2023/03/27	0.1	282.67	0	0.00	285.50	0.1	8,862	0.00%
2023/03/24	5	285.20	7	289.13	286.50	-2	9,014	-0.02%
2023/03/23	1	276.51	4	277.00	280.50	-3	8,871	-0.03%
2023/03/22	1	273.50	6	277.33	275.50	-5	8,921	-0.06%
2023/03/21	1	267.50	33.1	268.44	269.00	-32.1	8,944	-0.36%
2023/03/20	0	0.00	40	265.00	262.50	-40	8,933	-0.45%
2023/03/16	5	259.40	7	259.43	259.00	-2	9,229	-0.02%
2023/03/15	3	261.33	6	261.17	259.50	-3	9,580	-0.03%
2023/03/14	4	262.38	0	0.00	260.00	4	9,712	0.04%
2023/03/13	7	262.07	9.1	265.23	266.00	-2.1	9,889	-0.02%
2023/03/10	1	270.00	2	262.50	260.00	-1	9,931	-0.01%
2023/03/09	1	267.95	2	267.49	266.50	-1	10,174	-0.01%
2023/03/08	2	261.75	3	262.50	263.00	-1	10,063	-0.01%
2023/03/07	6.1	258.48	11	258.50	258.50	-4.9	10,084	-0.05%
2023/03/03	19	259.87	21	260.10	259.00	-2	10,261	-0.02%
2023/03/02	1	244.00	5	248.80	250.50	-4	10,165	-0.04%
2023/03/01	22	231.14	5	238.70	240.50	17	10,116	0.17%
2023/02/24	33	235.15	3	238.00	235.00	30	10,158	0.30%
2023/02/23	1	239.50	0	0.00	243.00	1	10,183	0.01%
2023/02/22	13	241.69	10	240.25	240.00	3	10,408	0.03%
2023/02/21	0	0.00	3	246.00	247.00	-3	10,602	-0.03%
2023/02/20	7	244.43	0	0.00	244.00	7	10,845	0.06%
2023/02/17	1	245.50	2	245.00	245.50	-1	11,153	-0.01%
2023/02/16	2	246.50	3	246.33	247.50	-1	11,793	-0.01%
2023/02/15	4	236.75	4	240.75	244.00	0	11,900	0.00%
2023/02/14	3	238.00	3	238.33	238.50	0	11,952	0.00%
2023/02/13	3	235.17	0	0.00	233.00	3	12,322	0.02%
2023/02/10	2	238.00	0	0.00	237.00	2	12,572	0.02%
2023/02/09	3	242.83	3	242.67	243.00	0	12,694	0.00%
2023/02/08	3	244.00	1	243.50	244.00	2	12,976	0.02%
2023/02/07	2	241.50	6	241.83	244.00	-4	13,058	-0.03%
2023/02/06	14	240.61	4	242.50	239.00	10	13,207	0.08%
2023/02/03	13	254.65	0	0.00	255.00	13	13,161	0.10%
2023/02/02	1.1	257.05	79.3	262.68	264.50	-78.2	13,207	-0.59%
2023/02/01	8	249.13	12	253.00	255.50	-4	13,225	-0.03%
2023/01/31	4	245.25	3.1	244.54	243.00	1	13,197	0.01%
2023/01/30	2.1	241.71	14.1	241.61	246.00	-12	13,404	-0.09%
2023/01/17	1	234.50	1	233.00	234.50	0	13,495	0.00%
2023/01/16	0	0.00	5	233.50	233.00	-5	13,839	-0.04%
2023/01/13	5	233.80	3	237.00	230.00	2	14,000	0.01%
2023/01/12	3	234.83	2	233.00	232.00	1	14,152	0.01%
2023/01/11	15	235.83	12	235.38	234.00	3	14,447	0.02%
2023/01/10	35	233.71	32	233.47	236.50	3	14,660	0.02%
2023/01/09	1	231.50	8.2	235.36	236.00	-7.2	14,843	-0.05%
2023/01/06	3	223.00	2	225.50	227.50	1	14,819	0.01%
2023/01/05	4	222.75	2	222.00	219.50	2	14,815	0.01%
2023/01/04	15.1	223.72	4	223.88	223.00	11.1	14,728	0.08%
2023/01/03	0	0.00	3	230.17	233.00	-3	14,662	-0.02%
2022/12/30	12.1	228.08	0	0.00	227.00	12.1	14,732	0.08%
2022/12/29	2	229.75	1	232.00	231.00	1	14,768	0.01%
2022/12/28	14.1	233.99	2	233.50	231.50	12.1	14,913	0.08%
2022/12/26	3	240.33	5	237.00	237.00	-2	15,149	-0.01%
2022/12/23	3	236.50	5	241.20	242.00	-2	15,276	-0.01%
2022/12/22	7	237.93	1	243.00	243.00	6	15,283	0.04%
2022/12/21	4	239.50	2	237.00	237.00	2	15,279	0.01%
2022/12/20	15.1	241.62	13	246.08	241.50	2.1	15,189	0.01%
2022/12/19	15.2	258.20	7	259.64	257.00	8.2	14,930	0.05%
2022/12/16	19.2	262.08	1	260.00	260.00	18.2	14,855	0.12%
2022/12/15	23	272.22	7	273.43	274.00	16	14,757	0.11%
2022/12/14	5	273.50	10	271.80	274.00	-5	14,743	-0.03%
2022/12/13	25	275.66	12	281.25	270.00	13	14,790	0.09%
2022/12/12	17	280.03	16	279.00	281.00	1	14,675	0.01%
2022/12/09	13	284.85	7	287.57	281.50	6	14,751	0.04%
2022/12/08	13	281.88	11	278.82	287.00	2	14,641	0.01%
2022/12/07	24	281.98	13.2	289.22	278.50	10.8	14,622	0.07%
2022/12/06	8	310.56	12.2	307.15	304.50	-4.2	14,293	-0.03%
2022/12/05	7	310.86	1.1	307.14	310.50	5.9	14,155	0.04%
2022/12/02	0	0.00	5	291.90	295.50	-5	13,957	-0.04%
2022/12/01	3	284.00	4.3	285.20	286.50	-1.3	13,977	-0.01%
2022/11/30	1	268.00	5	270.50	269.50	-4	13,656	-0.03%
2022/11/29	4	268.00	3	268.17	267.00	1	13,768	0.01%
2022/11/28	2	268.50	1	271.00	273.00	1	13,889	0.01%
2022/11/25	5	274.60	5	272.60	271.00	0	14,066	0.00%
2022/11/24	12.1	263.38	26	265.63	270.00	-13.9	13,891	-0.10%
2022/11/23	10.1	261.00	8	262.06	259.00	2.1	13,814	0.02%
2022/11/22	2	261.50	5	259.60	262.00	-3	13,857	-0.02%
2022/11/21	3	259.67	0	0.00	261.00	3	13,867	0.02%
2022/11/18	17	261.62	18	261.97	258.00	-1	13,855	-0.01%
2022/11/17	17	267.65	36	268.24	267.50	-19	13,777	-0.14%
2022/11/16	26.1	271.84	25.1	269.64	272.50	1	13,810	0.01%
2022/11/15	25.4	268.00	33	263.94	270.50	-7.7	13,909	-0.05%
2022/11/14	20	266.03	5	266.00	263.00	15	13,834	0.11%
2022/11/11	21	256.50	3.1	256.50	256.50	18	13,368	0.13%
2022/11/10	16	231.81	12	233.00	233.50	4	13,309	0.03%
2022/11/09	3	227.67	7.1	230.94	234.50	-4.1	13,340	-0.03%
2022/11/08	12	223.21	1.3	220.00	219.00	10.8	13,260	0.08%
2022/11/07	8	219.00	1	215.00	214.50	7	13,156	0.05%
2022/11/04	14	213.29	10	216.35	217.00	4	13,147	0.03%
2022/11/03	1	213.00	2.1	217.46	217.00	-1.1	12,958	-0.01%
2022/11/02	0	0.00	3	213.67	217.50	-3	12,985	-0.02%
2022/11/01	4	208.75	2	210.25	208.50	2	12,849	0.02%
2022/10/31	2	213.25	2	212.25	211.50	0	12,874	0.00%
2022/10/28	30	210.67	60	206.00	208.50	-30	12,879	-0.23%
2022/10/27	31	206.85	3	203.83	207.00	28	12,750	0.22%
2022/10/26	5	200.10	7	201.71	199.50	-2	12,741	-0.02%
2022/10/25	3	207.50	2	207.75	207.00	1	12,665	0.01%
2022/10/24	25	208.72	28.1	208.54	207.50	-3.1	12,654	-0.02%
2022/10/21	2	199.00	23	196.39	195.00	-21	12,710	-0.17%
2022/10/20	46	199.35	62	199.85	199.50	-16	12,735	-0.13%
2022/10/19	51	205.53	111	206.88	205.00	-60	12,665	-0.47%	大賣/
2022/10/18	10	198.30	12	198.54	201.00	-2	12,497	-0.02%
2022/10/17	68	190.38	51	189.27	195.00	17	12,474	0.14%
2022/10/14	18	192.83	11	192.68	195.50	7	12,509	0.06%
2022/10/13	5	183.00	5	181.20	178.00	0	12,619	0.00%
2022/10/12	4	189.00	4	189.63	189.00	0	12,571	0.00%
2022/10/11	0.2	194.50	0	0.00	187.50	0.2	12,616	0.00%
2022/10/07	2.1	205.45	2	204.25	204.00	0.1	12,604	0.00%
2022/10/06	1	204.00	7	205.57	207.00	-6	12,628	-0.05%
2022/10/05	81.2	203.23	13	200.81	200.50	68.2	12,668	0.54%
2022/10/04	25	197.58	15	197.53	198.00	10	12,570	0.08%
2022/10/03	14	187.57	13	187.65	188.50	1	12,519	0.01%
2022/09/30	8	185.75	93	181.97	189.00	-85	12,630	-0.67%
2022/09/29	1	186.50	2	188.75	186.00	-1	12,684	-0.01%
2022/09/28	3	189.67	5	189.60	187.00	-2	12,715	-0.02%
2022/09/27	90	199.13	15.1	198.90	200.00	74.9	12,759	0.59%
2022/09/26	19	199.45	18	194.83	193.00	1	12,737	0.01%
2022/09/23	2.1	206.86	0	0.00	205.00	2.1	12,722	0.02%
2022/09/22	1	208.50	1	209.50	207.00	0	12,698	0.00%
2022/09/21	1	218.00	1	218.00	216.00	0	12,641	0.00%
2022/09/20	4	220.25	6	218.33	220.50	-2	12,644	-0.02%
2022/09/19	6	223.33	9	222.61	222.00	-3	12,513	-0.02%
2022/09/16	1.1	222.23	1	222.00	221.50	0.1	12,492	0.00%
2022/09/15	1	229.00	1	231.50	228.00	0	12,403	0.00%
2022/09/14	18	228.00	9	229.33	229.50	9	12,408	0.07%
2022/09/13	1	246.00	0	0.00	240.00	1	12,285	0.01%
2022/09/12	8	248.06	9	248.94	246.50	-1	12,262	-0.01%
2022/09/08	2	241.50	2	242.50	242.00	0	12,336	0.00%
2022/09/07	2	237.25	7	240.14	242.00	-5	12,397	-0.04%
2022/09/06	8	251.88	10	250.85	250.50	-2	12,319	-0.02%
2022/09/05	9	248.78	3	250.17	247.50	6	12,305	0.05%
2022/09/02	11	243.91	5	246.00	243.00	6	12,206	0.05%
2022/09/01	9.1	248.83	2	250.50	244.50	7.1	12,032	0.06%
2022/08/31	1	264.00	1	264.50	270.50	0	11,794	0.00%
2022/08/30	1	268.00	2	266.25	267.50	-1	11,767	-0.01%
2022/08/29	4	261.50	3	261.67	266.50	1	11,715	0.01%
2022/08/26	2	281.25	0.1	283.50	278.00	2	11,605	0.02%
2022/08/25	3	274.50	2	275.25	276.00	1	11,562	0.01%
2022/08/24	2	271.75	3	270.00	270.00	-1	11,603	-0.01%
2022/08/23	9.1	278.07	9	277.44	274.00	0.1	11,453	0.00%
2022/08/22	13	295.73	5.5	295.09	288.00	7.5	11,245	0.07%
2022/08/19	7	286.00	64.1	293.78	295.00	-57.1	10,925	-0.52%
2022/08/18	5.2	275.42	7	275.64	281.50	-1.8	10,763	-0.02%
2022/08/17	5	280.00	3	278.50	278.00	2	10,705	0.02%
2022/08/16	2.3	281.13	12	277.25	277.00	-9.7	10,591	-0.09%
2022/08/15	76	279.59	11.2	278.03	282.00	64.8	10,432	0.62%
2022/08/12	5	258.80	14.1	259.44	261.50	-9.1	10,094	-0.09%
2022/08/11	16	254.88	14	255.18	254.00	2	9,930	0.02%
2022/08/10	5.1	251.67	70	251.57	245.50	-64.9	9,778	-0.66%
2022/08/09	1	250.50	2	250.50	249.00	-1	9,654	-0.01%
2022/08/08	2	242.00	8	244.75	246.50	-6	9,525	-0.06%
2022/08/05	69	241.30	1	245.00	244.00	68	9,468	0.72%
2022/08/04	7	234.93	17	236.59	234.50	-10	9,353	-0.11%
2022/08/03	3	234.67	3	234.00	234.00	0	9,176	0.00%
2022/08/02	12	234.42	2	235.25	238.00	10	9,128	0.11%
2022/08/01	6	241.42	3	242.17	243.50	3	8,992	0.03%
2022/07/29	1.1	243.29	1	244.00	240.50	0.1	8,840	0.00%
2022/07/28	10	250.15	35	238.66	238.50	-25	8,673	-0.29%
2022/07/27	5	258.30	4	261.13	263.50	1	8,248	0.01%
2022/07/26	16.1	268.50	17	260.76	254.50	-0.9	7,993	-0.01%
2022/07/25	5	272.80	6	277.75	272.00	-1	7,811	-0.01%
2022/07/22	15	281.60	4	280.88	278.50	11	7,679	0.14%
2022/07/21	4	274.88	6.1	275.57	282.00	-2.1	7,498	-0.03%
2022/07/20	3	269.50	5.1	265.06	266.50	-2.1	7,230	-0.03%
2022/07/19	7	252.71	6	255.83	253.00	1	7,063	0.01%
2022/07/18	3	259.00	2	259.00	259.00	1	7,012	0.01%
2022/07/15	6	250.25	7	249.93	253.50	-1	6,872	-0.01%
2022/07/14	6	246.50	5	238.10	247.00	1	6,744	0.01%
2022/07/13	3	245.67	2	250.25	242.00	1	6,583	0.02%
2022/07/12	2	239.00	2	239.00	238.50	0	6,465	0.00%
2022/07/11	11.1	252.00	1	252.50	248.50	10.1	6,373	0.16%
2022/07/08	2	255.75	2	262.00	262.00	0	6,216	0.00%
2022/07/07	33	247.80	11	250.41	251.50	22	5,992	0.37%
2022/07/06	33	247.41	52	244.44	243.00	-19	5,833	-0.33%
2022/07/05	28	248.07	7	244.29	247.00	21	5,761	0.36%
2022/07/04	20	250.83	20	244.00	244.00	0	5,570	0.00%
2022/06/30	1	270.50	0	0.00	260.50	1	5,294	0.02%
2022/06/29	1	281.50	2	274.50	273.50	-1	5,213	-0.02%
2022/06/28	2	289.50	0.1	299.50	289.50	1.9	5,134	0.04%
2022/06/27	0	0.00	1	308.00	312.50	-1	5,099	-0.02%
2022/06/24	0	0.00	12	285.25	284.50	-12	5,038	-0.24%
2022/06/23	12	293.00	0	0.00	286.50	12	4,981	0.24%
2022/06/22	4	299.74	3	295.33	294.00	1	4,931	0.02%
2022/06/20	4	313.12	5	304.90	299.00	-1	4,812	-0.02%
2022/06/17	16	315.44	17	314.74	316.00	-1	4,736	-0.02%
2022/06/16	15	325.73	18	319.06	316.00	-3	4,613	-0.06%
2022/06/15	9	330.89	21	330.10	329.50	-12	4,489	-0.27%
2022/06/14	15	343.40	13	342.73	343.00	2	4,421	0.05%
2022/06/13	13	345.46	2	346.00	345.00	11	4,377	0.25%
2022/06/10	6	364.92	5	364.60	365.00	1	4,379	0.02%
2022/06/09	7	373.64	7	371.14	372.00	0	4,350	0.00%
2022/06/08	0	0.00	1	367.50	365.00	-1	4,333	-0.02%
2022/06/07	3	367.33	3	368.00	367.50	0	4,335	0.00%
2022/06/06	6	377.17	6	374.08	373.00	0	4,331	0.00%
2022/06/02	9	367.06	9	371.33	372.00	0	4,373	0.00%
2022/06/01	7.1	375.88	4	373.63	371.00	3.1	4,385	0.07%
2022/05/31	2	391.75	2	393.00	394.50	0	4,295	0.00%
2022/05/30	8	389.56	7	391.57	395.00	1	4,324	0.02%
2022/05/27	2	375.75	4	375.88	376.50	-2	4,282	-0.05%
2022/05/26	5	371.60	3	371.00	368.00	2	4,372	0.05%
2022/05/25	5	371.26	4	375.88	381.00	1	4,314	0.02%
2022/05/13	2	391.02	3	390.17	398.00	-1	4,277	-0.02%
2022/05/12	1	384.00	1	385.00	381.00	0	4,265	0.00%
2022/05/11	0	394.00	0	0.00	391.00	0	4,229	0.00%
2022/05/09	1	401.50	1	404.00	395.00	0	4,273	0.00%
2022/05/05	2	417.50	3	418.17	418.00	-1	4,332	-0.02%
2022/05/04	0	0.00	1	401.50	398.50	-1	4,312	-0.02%
2022/05/03	1	397.50	1	398.50	399.50	0	4,350	0.00%
2022/04/29	2	403.25	0	0.00	404.00	2	4,417	0.05%
2022/04/27	2.1	406.09	2	405.50	409.00	0.1	4,415	0.00%
2022/04/22	1	439.50	1	440.50	434.50	0	4,379	0.00%
2022/04/21	2	461.00	2	457.00	462.50	0	4,380	0.00%
2022/04/15	1	443.50	1	442.00	441.00	0	4,550	0.00%
2022/04/13	3	461.50	3	462.67	466.00	0	4,553	0.00%
2022/04/12	1	456.00	1	454.00	454.00	0	4,575	0.00%
2022/04/11	1	467.50	1	469.50	455.00	0	4,551	0.00%
2022/04/06	1	515.00	1	511.00	516.00	0	4,446	0.00%
2022/03/30	1	530.00	1	540.00	537.00	0	4,433	0.00%
2022/03/25	1	523.00	2	520.00	518.00	-1	4,437	-0.02%
2022/03/24	1	514.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	13	512.78	514.00	-13	4,439	-0.29%
2022/03/22	2	493.00	2	495.99	490.00	0	4,435	0.00%
2022/03/17	1.1	487.36	1	490.00	489.50	0.1	4,508	0.00%
2022/03/16	1	458.00	1	462.00	460.00	0	4,481	0.00%
2022/03/15	1	454.02	0	0.00	458.50	1	4,464	0.02%
2022/03/14	4	486.75	4	488.25	485.00	0	4,419	0.00%
2022/03/11	3	497.00	3	484.00	489.00	0	4,433	0.00%
2022/03/10	2	499.25	2	505.00	498.50	0	4,467	0.00%
2022/03/09	3	486.67	3	485.00	486.50	0	4,471	0.00%
2022/03/08	10	494.00	10	490.05	475.50	0	4,524	0.00%
2022/03/07	40	504.70	14	496.00	494.50	26	4,516	0.58%
2022/03/04	6	541.83	26	544.31	547.00	-20	4,550	-0.44%
2022/03/03	1	540.00	1	534.00	535.00	0	4,564	0.00%
2022/03/02	1	540.00	1	544.00	548.00	0	4,631	0.00%
2022/03/01	3	551.00	3	539.33	539.00	0	4,670	0.00%
2022/02/25	7	524.14	1	527.00	524.00	6	4,634	0.13%
2022/02/24	1	513.00	1	515.00	512.00	0	4,608	0.00%
2022/02/23	2	527.00	2	525.00	529.00	0	4,578	0.00%
2022/02/21	1	545.00	1	532.00	533.00	0	4,628	0.00%
2022/02/18	2	530.50	2	532.50	536.00	0	4,626	0.00%
2022/02/17	1	531.00	1	524.00	525.00	0	4,648	0.00%
2022/02/16	5	529.60	5	521.40	528.00	0	4,739	0.00%
2022/02/15	1	509.00	1	503.00	502.00	0	4,807	0.00%
2022/02/14	0	0.00	1	496.50	496.00	-1	4,926	-0.02%
2022/02/10	2	518.50	2	516.00	516.00	0	5,059	0.00%
2022/02/09	6	522.17	6	511.83	526.00	0	5,105	0.00%
2022/02/08	6	507.14	7	497.50	506.00	-1	5,149	-0.02%
2022/02/07	2	474.00	2	477.50	478.00	0	5,192	0.00%
2022/01/26	1	478.00	0	0.00	472.00	1	5,269	0.02%
2022/01/25	7	479.57	7	483.21	477.00	0	5,410	0.00%
2022/01/21	3	501.00	3	509.00	490.50	0	5,596	0.00%
2022/01/20	1	510.00	0	0.00	526.00	1	5,627	0.02%
2022/01/19	1	519.00	1	526.00	519.00	0	5,821	0.00%
2022/01/17	1	528.00	2	528.50	528.00	-1	5,876	-0.02%
2022/01/12	1	505.00	0	0.00	505.00	1	6,150	0.02%
2022/01/11	0	0.00	1	510.00	509.00	-1	6,285	-0.02%
2022/01/10	1	517.00	1	537.00	517.00	0	6,323	0.00%
2022/01/07	2	561.50	1	555.00	558.00	1	6,329	0.02%
2022/01/05	2	588.00	2	589.50	589.00	0	6,501	0.00%
2022/01/04	3	584.00	10.6	589.09	585.00	-7.6	6,518	-0.12%
2022/01/03	11.6	584.36	7	587.57	583.00	4.6	6,579	0.07%
2021/12/30	1	571.00	2	572.00	572.00	-1	6,628	-0.02%
2021/12/29	0	570.00	0	0.00	569.00	0	6,716	0.00%
2021/12/28	1	570.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	1	574.00	2	576.00	576.00	-1	6,985	-0.01%
2021/12/24	4	569.25	2	580.00	567.00	2	7,055	0.03%
2021/12/23	5	575.00	6	579.67	573.00	-1	7,209	-0.01%
2021/12/22	3	571.00	3	573.00	571.00	0	7,317	0.00%
2021/12/20	0	0.00	1	564.00	565.00	-1	7,459	-0.01%
2021/12/17	1	563.01	1	571.00	565.00	0	7,547	0.00%
2021/12/16	6	571.67	4	577.25	572.00	2	7,602	0.03%
2021/12/15	0	0.00	1	556.00	575.00	-1	7,603	-0.01%
2021/12/14	1	559.01	0	0.00	556.00	1	7,611	0.01%
2021/12/13	5	573.00	5	574.60	574.00	0	7,668	0.00%
2021/12/10	1	577.00	1	579.00	572.00	0	7,717	0.00%
2021/12/09	5	585.00	5	587.60	586.00	0	7,738	0.00%
2021/12/08	1	589.00	1	596.00	585.00	0	7,744	0.00%
2021/12/07	4	588.00	4	587.50	586.00	0	7,757	0.00%
2021/12/06	3	586.68	2	588.50	581.00	1	7,771	0.01%
2021/12/03	3	601.67	2	591.00	601.00	1	7,856	0.01%
2021/12/02	4	598.77	1	597.00	590.00	3	7,958	0.04%
2021/12/01	1	617.98	5.9	611.00	608.00	-4.9	8,101	-0.06%
2021/11/30	9.9	614.75	6	621.50	626.00	3.9	8,105	0.05%
2021/11/29	1	584.00	0	0.00	584.00	1	8,059	0.01%
2021/11/26	2	590.00	3	583.33	585.00	-1	8,084	-0.01%
2021/11/25	3	577.00	3	575.67	579.00	0	8,020	0.00%
2021/11/24	3	572.33	2	571.00	566.00	1	8,127	0.01%
2021/11/23	2	558.00	3	557.33	558.00	-1	8,264	-0.01%
2021/11/22	1	560.00	1	560.00	561.00	0	8,299	0.00%
2021/11/18	4	550.25	2	547.00	548.00	2	8,499	0.02%
2021/11/16	1	560.00	1	564.00	561.00	0	8,574	0.00%
2021/11/15	1	566.00	2	570.00	562.00	-1	8,567	-0.01%
2021/11/12	4	577.75	4	578.25	574.00	0	8,598	0.00%
2021/11/11	6	565.67	8	565.50	576.00	-2	8,569	-0.02%
2021/11/10	4	550.50	3	547.33	555.00	1	8,532	0.01%
2021/11/09	1	544.00	1	548.00	542.00	0	8,549	0.00%
2021/11/08	3	538.33	2	544.00	536.00	1	8,522	0.01%
2021/11/05	9	552.00	10	537.30	558.00	-1	8,506	-0.01%
2021/11/04	13	540.23	13	544.15	535.00	0	8,427	0.00%
2021/11/03	2	519.00	2	518.00	530.00	0	8,376	0.00%
2021/11/02	8	529.38	6	531.16	526.00	2	8,331	0.02%
2021/11/01	5	509.80	4	513.75	514.00	1	8,267	0.01%
2021/10/29	2	482.00	4	479.38	490.50	-2	8,313	-0.02%
2021/10/28	1	464.00	1	467.00	465.50	0	8,216	0.00%
2021/10/27	2	470.75	2	464.25	470.50	0	8,151	0.00%
2021/10/26	1	440.00	2	459.50	440.50	-1	7,978	-0.01%
2021/10/25	4	442.00	4	440.25	442.00	0	8,045	0.00%
2021/10/22	2	440.75	2	440.00	440.50	0	8,096	0.00%
2021/10/21	8	442.56	7	441.57	430.00	1	8,048	0.01%
2021/10/20	5	449.70	3.1	452.75	456.50	2	8,036	0.02%
2021/10/18	4	414.50	4	414.63	412.00	0	7,845	0.00%
2021/10/15	3	410.00	5	413.50	413.50	-2	7,803	-0.03%
2021/10/14	1	395.00	2	398.75	392.50	-1	7,727	-0.01%
2021/10/13	2.1	409.57	3	408.17	393.00	-1	7,675	-0.01%
2021/10/12	1	419.50	0	0.00	418.50	1	7,620	0.01%
2021/10/08	1	431.00	0	0.00	430.00	1	7,639	0.01%
2021/10/07	9	433.22	10	423.40	431.00	-1	7,595	-0.01%
2021/10/06	2	413.50	1	423.00	407.00	1	7,534	0.01%
2021/10/05	8	407.81	8	411.06	425.00	0	7,507	0.00%
2021/10/04	3	409.00	3	410.50	401.50	0	7,422	0.00%
2021/10/01	2	429.50	2	421.50	423.00	0	7,494	0.00%
2021/09/30	2	438.00	3	430.18	435.00	-1	7,545	-0.01%
2021/09/29	3	429.32	1	428.00	419.00	2	7,446	0.03%
2021/09/28	3	450.33	2	447.25	463.00	1	7,375	0.01%
2021/09/24	6	473.00	6	468.33	473.00	0	7,293	0.00%
2021/09/23	8	467.56	8	456.44	469.50	0	7,221	0.00%
2021/09/17	10	458.75	11	451.82	460.00	-1	7,178	-0.01%
2021/09/16	2	454.00	1	462.00	449.00	1	7,207	0.01%
2021/09/15	3	447.50	3	437.50	448.50	0	7,272	0.00%
2021/09/14	2	439.75	3	443.00	444.00	-1	7,355	-0.01%
2021/09/09	1	419.00	1	416.50	420.50	0	7,689	0.00%
2021/09/08	2	422.25	1	434.50	410.00	1	7,719	0.01%
2021/09/07	1	430.00	1	444.50	438.50	0	7,636	0.00%
2021/09/06	14	453.39	20	442.40	453.50	-6	7,514	-0.08%
2021/09/03	1	418.50	1	420.00	427.00	0	7,378	0.00%
2021/09/02	6	420.58	0	0.00	413.00	6	7,455	0.08%
2021/09/01	11	426.23	11	420.36	426.00	0	7,564	0.00%
2021/08/31	1	421.50	1	416.50	421.50	0	7,632	0.00%
2021/08/30	7	421.07	7	416.43	420.50	0	7,856	0.00%
2021/08/27	0	0.00	6.3	406.39	413.00	-6.3	7,882	-0.08%
2021/08/25	2	383.00	12	378.75	387.50	-10	7,950	-0.13%
2021/08/24	13	375.46	1	385.00	369.50	12	7,916	0.15%
2021/08/23	1	383.00	3	381.33	387.00	-2	8,053	-0.02%
2021/08/20	2	367.00	2	375.00	365.00	0	8,070	0.00%
2021/08/19	2	366.00	2	368.75	360.00	0	8,102	0.00%
2021/08/18	4	364.00	3	366.67	373.50	1	8,165	0.01%
2021/08/12	1	394.50	1	400.00	400.50	0	8,396	0.00%
2021/08/11	1	398.00	0.1	396.50	385.00	1	8,478	0.01%
2021/08/10	3	399.67	1	405.00	401.00	2	8,727	0.02%
2021/08/09	1	413.50	1	415.06	402.50	0	9,021	0.00%
2021/08/06	1	415.00	1	416.00	416.00	0	9,206	0.00%
2021/08/05	0	0.00	7	414.29	414.50	-7	9,399	-0.07%
2021/08/04	2	411.00	1	424.00	396.00	1	9,662	0.01%
2021/08/03	2	400.75	1	407.00	405.50	1	9,629	0.01%
2021/08/02	1	390.01	0	0.00	389.50	1	9,681	0.01%
2021/07/30	2	405.00	0	0.00	397.00	2	9,818	0.02%
2021/07/29	0	0.00	2	413.98	416.00	-2	9,932	-0.02%
2021/07/28	7	382.29	10	383.60	383.50	-3	9,954	-0.03%
2021/07/27	5	375.70	26	371.79	375.50	-21	10,059	-0.21%
2021/07/26	10	389.30	10	386.55	385.50	0	10,058	0.00%
2021/07/23	1	412.03	2	407.50	391.50	-1	10,051	-0.01%
2021/07/22	1	426.00	1	420.00	427.50	0	10,131	0.00%
2021/07/21	2.1	420.26	2.1	418.95	409.00	0	10,227	0.00%
2021/07/20	0.1	420.00	1.1	427.27	418.50	-1	10,396	-0.01%
2021/07/19	19	424.13	5	427.60	420.00	14	10,432	0.13%
2021/07/16	4.2	424.69	4	430.13	436.00	0.2	10,488	0.00%
2021/07/15	21	418.90	4	424.13	419.50	17	10,505	0.16%
2021/07/14	6	425.67	8	430.50	434.00	-2	10,527	-0.02%
2021/07/13	8	426.13	7	435.93	420.00	1	10,581	0.01%
2021/07/12	1	421.00	1	422.50	428.00	0	10,654	0.00%
2021/07/09	1	429.50	2	426.00	418.00	-1	10,783	-0.01%
2021/07/08	4.1	418.84	4.1	418.49	419.00	0.1	10,861	0.00%
2021/07/07	3.1	415.40	3.1	419.85	424.50	-0.1	10,779	0.00%
2021/07/06	0.1	409.25	0	0.00	407.50	0.1	10,703	0.00%
2021/07/05	5	399.40	6	396.08	406.00	-1	10,729	-0.01%
2021/07/02	1	392.50	4	388.50	391.50	-3	10,733	-0.03%
2021/07/01	3	382.67	0	0.00	379.00	3	10,827	0.03%
2021/06/30	1	386.00	1	385.50	389.50	0	10,896	0.00%
2021/06/29	1	389.50	1	390.50	389.00	0	11,072	0.00%
2021/06/25	5	396.40	3	399.17	393.00	2	11,430	0.02%
2021/06/24	3	406.00	3	407.33	402.50	0	11,444	0.00%
2021/06/22	5	380.40	6.1	381.93	387.00	-1.1	11,496	-0.01%
2021/06/21	2.1	362.21	3	364.17	358.50	-0.9	11,504	-0.01%
2021/06/18	3	356.33	4	359.75	359.50	-1	11,641	-0.01%
2021/06/17	1	348.50	2	346.25	354.50	-1	11,625	-0.01%
2021/06/15	1	347.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	1	351.00	0	0.00	345.50	1	12,086	0.01%
2021/06/10	1	350.50	0	0.00	348.50	1	12,066	0.01%
2021/06/09	1	360.00	2	358.50	361.50	-1	12,014	-0.01%
2021/06/08	2	353.75	2	358.50	350.00	0	12,086	0.00%
2021/06/07	5	345.40	5	344.60	352.00	0	12,149	0.00%
2021/06/04	6	341.17	5	339.20	341.00	1	12,164	0.01%
2021/06/03	2	337.25	2	333.25	335.50	0	12,286	0.00%
2021/06/01	2	327.50	2	327.25	326.00	0	12,809	0.00%
2021/05/31	4	330.38	14	330.89	330.50	-10	12,903	-0.08%
2021/05/28	2	315.25	1	317.00	313.00	1	12,973	0.01%
2021/05/27	0	0.00	1	308.50	318.00	-1	13,120	-0.01%
2021/05/26	1	327.50	102	322.27	318.00	-101	13,659	-0.74%	大賣/鉅額交易
2021/05/25	6	330.33	5	329.00	323.00	1	13,888	0.01%
2021/05/24	2	318.00	3.2	320.52	322.50	-1.2	14,179	-0.01%
2021/05/21	11	309.86	15.2	309.05	315.00	-4.2	14,241	-0.03%
2021/05/20	2	304.75	4.1	297.54	292.00	-2.1	14,242	-0.01%
2021/05/19	2.1	309.36	1	308.50	303.50	1.1	14,320	0.01%
2021/05/18	107.1	320.26	6	312.08	310.00	101.1	14,420	0.70%	大買/鉅額交易
2021/05/17	6.1	292.59	8	290.88	302.00	-1.9	14,416	-0.01%
2021/05/14	11	293.50	10	299.90	290.00	1	14,577	0.01%
2021/05/13	5	275.70	8.1	274.31	283.50	-3.1	14,722	-0.02%
2021/05/12	3	266.50	3	286.31	268.50	0	14,720	0.00%
2021/05/11	8	292.25	6	277.50	279.50	2	14,604	0.01%
2021/05/10	7	318.43	6	313.83	307.00	1	14,629	0.01%
2021/05/07	25	312.82	27	312.22	318.00	-2	14,693	-0.01%
2021/05/06	3	299.33	2	292.50	305.00	1	14,811	0.01%
2021/05/05	16	303.15	16	309.09	289.00	0	14,962	0.00%
2021/05/04	6	305.83	6.1	305.98	308.00	-0.1	15,155	0.00%
2021/05/03	0	304.00	0.1	301.50	298.50	-0.1	15,361	0.00%
2021/04/28	1	321.00	1	317.50	316.00	0	15,722	0.00%
2021/04/27	3	305.50	8	304.31	307.50	-5	15,651	-0.03%
2021/04/26	8.1	311.13	3	310.67	305.50	5.1	15,604	0.03%
2021/04/23	1	324.00	2	322.75	324.50	-1	15,471	-0.01%
2021/04/22	3	321.83	5	320.10	315.50	-2	15,551	-0.01%
2021/04/21	4	319.38	2	321.75	316.00	2	15,609	0.01%
2021/04/20	5	319.10	11	322.50	320.50	-6	15,797	-0.04%
2021/04/19	3	320.67	8	319.75	319.50	-5	15,976	-0.03%
2021/04/16	14	332.96	0	0.00	332.50	14	16,094	0.09%
2021/04/15	5	334.00	6	330.00	341.50	-1	16,156	-0.01%
2021/04/13	2	328.50	1	330.50	320.00	1	16,600	0.01%
2021/04/12	4.1	325.02	0	326.00	323.00	4	17,156	0.02%
2021/04/09	4	337.00	6	336.33	334.50	-2	17,408	-0.01%
2021/04/08	5	333.30	1	332.50	332.50	4	17,517	0.02%
2021/04/07	5	348.60	3	340.00	340.50	2	17,676	0.01%
2021/04/06	3	353.50	0	0.00	351.00	3	17,697	0.02%
2021/04/01	6	355.67	5	355.00	351.50	1	17,728	0.01%
2021/03/31	5	349.70	4	351.88	354.00	1	17,659	0.01%
2021/03/30	7	350.79	13	349.19	356.00	-6	17,607	-0.03%
2021/03/29	5	336.70	0	0.00	332.00	5	17,594	0.03%
2021/03/26	4	328.75	11	333.09	335.50	-7	17,648	-0.04%
2021/03/25	15	334.87	6	325.58	318.00	9	17,696	0.05%
2021/03/24	7	324.79	16	326.69	326.00	-9	17,729	-0.05%
2021/03/23	7	318.07	11	325.82	305.50	-4	17,862	-0.02%
2021/03/22	8	305.13	8	304.25	306.50	0	17,897	0.00%
2021/03/19	6	300.17	2	307.75	307.00	4	18,207	0.02%
2021/03/18	7	310.21	14	311.46	312.50	-7	18,415	-0.04%
2021/03/17	1	298.00	2	298.75	299.00	-1	19,046	-0.01%
2021/03/16	6	296.92	6	294.17	293.50	0	19,039	0.00%
2021/03/15	1	295.50	65	296.00	296.00	-64	19,156	-0.33%
2021/03/12	52	296.95	7	295.50	292.00	45	19,332	0.23%
2021/03/11	29	292.00	8	286.06	293.00	21	19,290	0.11%
2021/03/10	9	282.72	9	284.00	283.50	0	19,312	0.00%
2021/03/09	0	0.00	56	276.06	273.50	-56	19,378	-0.29%
2021/03/08	4	289.13	4	296.50	279.50	0	19,323	0.00%
2021/03/05	74	292.55	15	292.67	295.00	59	19,253	0.31%
2021/03/04	10	278.75	13	281.12	278.50	-3	19,494	-0.02%
2021/03/03	10	278.70	6	280.67	280.50	4	20,089	0.02%
2021/03/02	2	299.00	66	291.93	291.00	-64	20,206	-0.32%
2021/02/26	3	308.67	7	307.64	299.00	-4	20,621	-0.02%
2021/02/25	11	308.45	5	318.40	306.00	6	20,571	0.03%
2021/02/24	2	305.00	6	307.75	295.00	-4	20,482	-0.02%
2021/02/23	15	286.53	9	288.28	286.00	6	20,111	0.03%
2021/02/22	51	299.75	20	297.08	294.50	31	20,077	0.15%
2021/02/19	0	0.00	1	293.00	290.00	-1	20,068	0.00%
2021/02/18	19	287.82	20	287.38	288.00	-1	20,471	0.00%
2021/02/17	77.2	282.71	16.2	283.41	286.50	60.9	20,394	0.30%
2021/02/05	17	261.12	10	260.05	265.00	7	20,323	0.03%
2021/02/04	2	243.50	10.1	251.07	254.00	-8.1	20,022	-0.04%
2021/02/03	3	247.50	3	248.67	243.50	0	19,998	0.00%
2021/02/02	11	241.55	10	237.85	246.00	1	20,266	0.00%
2021/02/01	5	227.90	5	226.10	233.00	0	20,194	0.00%
2021/01/29	6	239.17	6	230.17	226.00	0	20,282	0.00%
2021/01/28	2	235.00	25	237.00	236.00	-23	20,453	-0.11%
2021/01/27	7	242.57	8	245.63	248.00	-1	20,900	0.00%
2021/01/26	4	243.63	5	245.40	238.00	-1	20,689	0.00%
2021/01/25	16	240.06	9	233.39	233.50	7	20,465	0.03%
2021/01/22	11	248.68	13	238.73	253.50	-2	20,285	-0.01%
2021/01/21	6	228.58	21	225.67	230.50	-15	20,632	-0.07%
2021/01/20	6	217.50	5	222.00	216.50	1	20,912	0.00%
2021/01/19	5	222.70	8	223.75	221.00	-3	20,942	-0.01%
2021/01/18	4	220.38	4	221.00	223.00	0	20,942	0.00%
2021/01/15	11	220.36	6	220.00	219.00	5	21,070	0.02%
2021/01/14	0	0.00	4	224.38	224.00	-4	21,183	-0.02%
2021/01/13	16	221.94	15	227.40	220.00	1	21,377	0.00%
2021/01/12	11	218.23	16	218.53	222.00	-5	21,255	-0.02%
2021/01/11	14	218.93	11	216.86	221.00	3	21,231	0.01%
2021/01/08	15	213.83	43.6	212.23	216.00	-28.6	21,161	-0.13%
2021/01/07	3	212.17	7	215.14	212.50	-4	21,266	-0.02%
2021/01/06	14	211.25	20	209.78	205.50	-6	21,103	-0.03%
2021/01/05	25	207.20	19	209.03	209.00	6	20,767	0.03%
2021/01/04	17	192.76	13	193.58	200.00	4	20,315	0.02%
2020/12/31	27	181.54	3.1	182.64	182.00	23.9	20,417	0.12%
2020/12/30	1	175.50	3	178.67	178.00	-2	20,352	-0.01%
2020/12/29	14	174.32	19	173.89	175.00	-5	20,296	-0.02%
2020/12/28	2	170.25	8	172.44	173.50	-6	20,363	-0.03%
2020/12/25	13	169.00	27	170.07	168.50	-14	20,484	-0.07%
2020/12/24	2	174.50	0	0.00	171.50	2	20,704	0.01%
2020/12/23	7	172.29	4	176.88	176.50	3	21,025	0.01%
2020/12/22	3	172.17	1	170.00	170.00	2	21,244	0.01%
2020/12/21	9	174.56	11	170.73	177.00	-2	21,463	-0.01%
2020/12/18	5	173.70	2	172.75	173.00	3	21,402	0.01%
2020/12/17	29	177.29	10	179.50	176.50	19	21,487	0.09%
2020/12/16	4	180.50	5	178.20	176.50	-1	21,308	0.00%
2020/12/15	5	178.30	15	175.27	174.50	-10	21,169	-0.05%
2020/12/14	8	180.81	12	180.08	186.00	-4	21,176	-0.02%
2020/12/11	38	182.89	45	182.18	173.50	-7	21,227	-0.03%
2020/12/10	3	177.00	5	176.60	178.00	-2	20,892	-0.01%
2020/12/09	17	177.21	7	176.57	177.00	10	20,964	0.05%
2020/12/08	4	176.00	12	178.58	180.00	-8	21,114	-0.04%
2020/12/07	5	174.80	12	174.58	172.50	-7	21,181	-0.03%
2020/12/04	19	169.50	16	169.94	169.50	3	21,257	0.01%
2020/12/03	16	171.25	6	170.58	172.00	10	21,423	0.05%
2020/12/02	0	0.00	6	178.42	177.50	-6	21,593	-0.03%
2020/12/01	16	175.22	7	176.79	175.00	9	21,832	0.04%
2020/11/30	14	179.11	15	178.43	181.00	-1	22,146	0.00%
2020/11/27	23	169.98	20	168.63	171.00	3	22,106	0.01%
2020/11/26	3	156.00	28	160.84	165.00	-25	21,958	-0.11%
2020/11/25	33	153.59	14	151.75	150.00	19	21,831	0.09%
2020/11/24	0	0.00	17	149.74	152.50	-17	21,510	-0.08%
2020/11/23	8	140.31	11	140.64	139.00	-3	21,122	-0.01%
2020/11/20	5	136.00	2	137.50	138.00	3	21,154	0.01%
2020/11/19	8	136.88	0	0.00	136.50	8	21,594	0.04%
2020/11/18	26	141.00	6	142.00	140.50	20	22,024	0.09%
2020/11/17	4	144.63	18	142.61	144.00	-14	22,546	-0.06%
2020/11/16	6	134.83	0	0.00	134.50	6	22,619	0.03%
2020/11/13	19	131.00	11	132.77	133.50	8	23,023	0.03%
2020/11/12	2	131.50	8	132.31	133.00	-6	23,372	-0.03%
2020/11/11	15	131.33	9	132.17	130.00	6	24,230	0.02%
2020/11/10	5	129.90	19	130.26	131.00	-14	24,580	-0.06%
2020/11/09	5	126.10	5	128.90	125.50	0	24,922	0.00%
2020/11/06	11	127.32	5	128.50	126.50	6	25,163	0.02%
2020/11/05	8	125.38	8	127.25	127.50	0	25,319	0.00%
2020/11/04	12	124.08	26	126.33	125.50	-14	25,317	-0.06%
2020/11/03	2	118.25	8	118.00	118.00	-6	24,845	-0.02%
2020/11/02	3	113.83	10	115.20	116.50	-7	25,018	-0.03%
2020/10/30	6	114.33	7	114.71	115.50	-1	25,649	0.00%
2020/10/29	11	112.18	12	111.00	114.50	-1	25,690	0.00%
2020/10/28	13	114.08	7	112.36	111.00	6	25,271	0.02%
2020/10/27	3	118.50	3	120.33	121.00	0	24,968	0.00%
2020/10/26	9	118.94	1	119.50	119.00	8	25,251	0.03%
2020/10/23	3	121.67	1	119.50	121.00	2	25,337	0.01%
2020/10/22	7	122.00	3	121.50	121.50	4	25,415	0.02%
2020/10/21	15	126.80	2	128.50	125.50	13	25,266	0.05%
2020/10/20	1	125.00	6	128.67	130.00	-5	25,065	-0.02%
2020/10/19	14	127.18	13	128.58	126.50	1	25,132	0.00%
2020/10/16	9	126.11	1	129.50	124.50	8	25,702	0.03%
2020/10/15	9	129.06	11	128.95	128.00	-2	25,721	-0.01%
2020/10/14	6	126.25	13	127.42	127.50	-7	25,500	-0.03%
2020/10/13	6	123.17	3	123.50	123.00	3	25,389	0.01%
2020/10/12	10	125.35	4	125.63	124.50	6	25,464	0.02%
2020/10/08	4	125.50	13	125.58	127.00	-9	25,504	-0.04%
2020/10/07	5	120.20	8	121.50	121.50	-3	25,230	-0.01%
2020/10/06	1	122.50	3	121.67	121.50	-2	25,325	-0.01%
2020/10/05	3	118.50	1	117.50	119.50	2	25,291	0.01%
2020/09/30	3	116.50	8	117.56	118.00	-5	25,190	-0.02%
2020/09/29	11	120.59	4	116.00	116.00	7	25,088	0.03%
2020/09/28	5	119.30	16	119.22	120.50	-11	24,889	-0.04%
2020/09/25	16	121.13	15	117.67	113.00	1	24,582	0.00%
2020/09/24	14	122.64	7	124.43	119.50	7	24,484	0.03%
2020/09/23	4	127.88	3	127.50	128.00	1	24,310	0.00%
2020/09/22	18	130.11	18	128.00	127.00	0	24,831	0.00%
2020/09/21	26	133.46	23	133.37	130.00	3	24,943	0.01%
2020/09/18	7	133.64	8	134.56	134.50	-1	24,915	0.00%
2020/09/17	20	134.60	25	135.06	136.00	-5	24,892	-0.02%
2020/09/16	21	132.48	25	133.58	133.00	-4	24,713	-0.02%
2020/09/15	19	131.45	27	131.28	129.50	-8	24,499	-0.03%
2020/09/14	9	124.39	10	124.95	125.50	-1	24,093	0.00%
2020/09/11	16	124.00	14	123.93	123.00	2	24,262	0.01%
2020/09/10	29	128.83	14	126.89	126.00	15	24,201	0.06%
2020/09/09	14	126.14	17	128.47	132.00	-3	24,286	-0.01%
2020/09/08	12	130.25	12	131.25	128.00	0	24,190	0.00%
2020/09/07	23	132.83	18	129.08	126.50	5	24,242	0.02%
2020/09/04	15	136.80	6	137.67	136.50	9	24,763	0.04%
2020/09/03	13	138.23	33	137.58	138.00	-20	25,002	-0.08%
2020/09/02	48	132.93	36	131.75	131.00	12	24,461	0.05%
2020/09/01	20	126.65	30	128.05	132.50	-10	23,928	-0.04%
2020/08/31	7	122.79	8	123.63	120.50	-1	23,549	0.00%
2020/08/28	18	124.42	5	124.70	123.00	13	23,383	0.06%
2020/08/27	12	130.75	10	130.40	129.00	2	23,254	0.01%
2020/08/26	8	130.06	9	130.44	131.00	-1	23,598	0.00%
2020/08/25	17	130.44	19	130.26	129.00	-2	23,887	-0.01%
2020/08/24	9	131.50	5	134.00	132.00	4	23,450	0.02%
2020/08/21	15	136.57	32.2	136.57	140.50	-17.2	23,067	-0.07%
2020/08/20	39	132.56	38	135.55	128.00	1	22,561	0.00%
2020/08/19	21	141.64	24	142.46	142.00	-3	22,319	-0.01%
2020/08/18	26	139.46	22	140.20	138.50	4	22,087	0.02%
2020/08/17	51	143.44	12	141.71	138.50	39	22,089	0.18%
2020/08/14	118	142.25	24	138.63	144.00	94	21,462	0.44%	大買/
2020/08/13	41	134.68	33	133.58	131.00	8	21,254	0.04%
2020/08/12	2	126.25	7	127.79	129.00	-5	21,126	-0.02%
2020/08/11	11	116.82	7	118.21	117.50	4	20,834	0.02%
2020/08/10	6	118.75	10	119.55	120.00	-4	20,473	-0.02%
2020/08/07	7	114.43	3	113.33	113.50	4	20,183	0.02%
2020/08/06	8	118.00	6	117.42	118.50	2	20,065	0.01%
2020/08/05	21	113.67	20	114.70	116.00	1	19,961	0.01%
2020/08/04	2	107.00	7	109.57	111.50	-5	19,411	-0.03%
2020/08/03	4	101.75	5	101.90	101.50	-1	19,281	-0.01%
2020/07/31	2	100.75	1	100.00	100.00	1	19,193	0.01%
2020/07/30	8	99.09	25	98.67	100.00	-17	19,020	-0.09%
2020/07/29	10	94.59	2	94.10	94.60	8	18,671	0.04%
2020/07/28	9	95.99	61	96.77	96.10	-52	18,568	-0.28%
2020/07/27	5	93.00	14	94.19	94.40	-9	18,413	-0.05%
2020/07/24	14	92.90	4	93.05	92.30	10	18,529	0.05%
2020/07/23	11	95.84	4	96.30	96.00	7	18,691	0.04%
2020/07/22	13	94.14	21.2	95.76	96.50	-8.2	18,608	-0.04%
2020/07/21	0	0.00	21	88.63	89.80	-21	17,942	-0.12%
2020/07/20	5	79.52	15.3	80.83	81.70	-10.3	18,263	-0.06%
2020/07/17	12	80.21	0	0.00	79.80	12	18,346	0.07%
2020/07/16	10	81.28	58	81.90	81.80	-48	18,413	-0.26%
2020/07/15	4	81.33	8	81.74	80.50	-4	18,412	-0.02%
2020/07/14	3	79.23	3	79.53	79.00	0	18,485	0.00%
2020/07/13	4	81.15	5	82.12	82.70	-1	18,653	-0.01%
2020/07/10	2	83.10	25	83.54	82.70	-23	18,846	-0.12%
2020/07/09	14	87.36	11	88.44	86.10	3	19,015	0.02%
2020/07/08	8	87.65	1	88.50	88.10	7	19,258	0.04%
2020/07/07	9	85.91	4	86.00	85.40	5	19,298	0.03%
2020/07/06	8	86.60	11	86.65	86.50	-3	19,317	-0.02%
2020/07/03	11	83.76	2	83.95	84.30	9	19,427	0.05%
2020/07/02	2	79.80	17	80.25	81.90	-15	19,400	-0.08%
2020/07/01	58	80.84	12	82.08	78.40	46	19,314	0.24%
2020/06/30	3	78.10	43	77.60	79.30	-40	18,858	-0.21%
2020/06/29	18	72.08	6	73.28	72.10	12	18,765	0.06%
2020/06/24	6	70.92	23	71.73	72.10	-17	18,843	-0.09%
2020/06/23	13	72.13	0	0.00	70.50	13	19,099	0.07%
2020/06/22	7	71.21	23	72.47	72.50	-16	19,195	-0.08%
2020/06/19	10	68.97	14	69.32	69.60	-4	19,083	-0.02%
2020/06/18	15	68.92	18	69.45	69.40	-3	19,140	-0.02%
2020/06/17	3	67.40	19	67.89	67.80	-16	18,947	-0.08%
2020/06/16	31	66.58	39	67.22	66.50	-8	18,966	-0.04%
2020/06/15	11	64.32	7	65.07	63.30	4	18,702	0.02%
2020/06/12	18	64.33	13	64.60	65.40	5	18,726	0.03%
2020/06/11	89	67.23	88	67.18	65.90	1	18,425	0.01%
2020/06/10	64	64.81	105	63.22	65.30	-41	17,466	-0.23%	大賣/
2020/06/09	13.2	59.37	7	59.86	59.40	6.2	16,885	0.04%
2020/06/08	8.1	59.68	1	61.00	59.50	7.1	16,932	0.04%
2020/06/05	13	60.48	24	60.41	60.40	-11	16,913	-0.07%
2020/06/04	5.1	59.37	4	59.63	59.10	1.1	16,812	0.01%
2020/06/03	6	59.35	1	59.60	59.40	5	16,950	0.03%
2020/06/02	46	61.08	38	60.73	59.70	8	16,883	0.05%
2020/06/01	20	58.95	53	58.85	60.30	-33	16,561	-0.20%
2020/05/29	1	55.20	13	56.03	56.00	-12	16,149	-0.07%
2020/05/28	16	55.68	15	56.08	55.00	1	16,444	0.01%
2020/05/27	12	55.83	1	56.40	56.00	11	16,532	0.07%
2020/05/26	17	56.46	26	56.15	56.20	-9	16,481	-0.05%
2020/05/25	11	54.75	2	55.10	54.70	9	16,235	0.06%
2020/05/22	69	55.63	47	53.88	54.10	22	16,085	0.14%
2020/05/21	29	59.30	30	59.37	58.70	-1	15,936	-0.01%
2020/05/20	34	57.81	4	58.70	57.80	30	16,305	0.18%
2020/05/19	22	58.30	9	59.51	58.50	13	16,013	0.08%
2020/05/18	21	64.57	1	65.40	63.00	20	15,354	0.13%
2020/05/15	4	69.40	2	69.85	69.90	2	15,233	0.01%
2020/05/14	11	71.74	1	72.20	70.50	10	15,197	0.07%
2020/05/13	13	72.96	11	73.95	72.80	2	15,197	0.01%
2020/05/12	21	73.14	1	72.90	71.80	20	15,159	0.13%
2020/05/11	3	74.87	22	73.45	75.20	-19	15,088	-0.13%
2020/05/08	7	70.46	18	71.41	71.30	-11	14,939	-0.07%
2020/05/07	6	69.87	6	71.60	69.50	0	14,955	0.00%
2020/05/06	7	69.63	4	69.58	69.60	3	14,843	0.02%
2020/05/05	18	70.17	7	70.23	69.80	11	14,850	0.07%
2020/05/04	7	69.33	8	70.60	70.50	-1	14,777	-0.01%
2020/04/30	19	71.12	0	0.00	71.30	19	14,741	0.13%
2020/04/29	15	72.12	22	72.06	72.00	-7	14,677	-0.05%
2020/04/28	14	69.31	20	70.01	70.50	-6	14,493	-0.04%
2020/04/27	2	66.60	4	68.35	67.60	-2	14,229	-0.01%
2020/04/24	22	67.20	4	67.38	67.50	18	14,120	0.13%
2020/04/23	17	68.32	34	68.21	68.10	-17	14,001	-0.12%
2020/04/22	9	63.59	29	64.71	65.40	-20	13,543	-0.15%
2020/04/21	17	63.54	2	65.20	64.60	15	13,417	0.11%
2020/04/20	17	65.59	22	65.65	65.70	-5	13,386	-0.04%
2020/04/17	15	65.72	6	66.70	64.50	9	13,446	0.07%
2020/04/16	3	65.10	14	65.24	65.00	-11	13,214	-0.08%
2020/04/15	28	64.00	11	64.95	62.10	17	12,910	0.13%
2020/04/14	3	60.13	11	59.95	62.10	-8	12,508	-0.06%
2020/04/13	8	56.44	15	56.44	56.50	-7	12,269	-0.06%
2020/04/10	4	51.98	10	53.07	53.70	-6	11,965	-0.05%
2020/04/09	9	52.23	3	53.53	52.00	6	11,825	0.05%
2020/04/08	98	52.56	2	53.55	53.40	96	11,714	0.82%
2020/04/07	22	54.01	3	54.67	53.40	19	11,489	0.17%
2020/04/06	5	53.82	3	53.50	54.30	2	11,222	0.02%
2020/04/01	6	52.65	8	54.00	53.80	-2	11,126	-0.02%
2020/03/31	14	54.81	66	54.51	55.00	-52	10,938	-0.48%
2020/03/30	14	51.80	53	51.82	52.40	-39	10,584	-0.37%
2020/03/27	15	50.20	27	50.14	50.40	-12	10,329	-0.12%
2020/03/26	4	46.23	13	45.48	47.00	-9	9,955	-0.09%
2020/03/25	6	42.72	11	42.49	43.65	-5	9,663	-0.05%
2020/03/24	23	40.13	27	40.10	39.70	-4	9,510	-0.04%
2020/03/23	19	39.31	0	0.00	38.70	19	9,309	0.20%
2020/03/20	16	43.95	7	45.89	43.00	9	9,177	0.10%
2020/03/19	5	44.62	0	0.00	42.85	5	8,913	0.06%
2020/03/18	25	47.22	31	47.87	47.60	-6	8,805	-0.07%
2020/03/12	18	51.43	0	0.00	49.00	18	8,368	0.22%
2020/03/11	8	53.94	2	54.20	54.20	6	8,281	0.07%
2020/03/10	0	0.00	1	54.90	56.00	-1	8,218	-0.01%
2020/03/09	4	55.40	0	0.00	55.00	4	8,085	0.05%
2020/03/06	0	0.00	2	57.20	57.40	-2	7,895	-0.03%
2020/03/05	1	57.70	2	58.25	56.10	-1	7,883	-0.01%
2020/03/04	1	56.60	1	55.90	56.20	0	7,683	0.00%
2020/03/03	17	56.78	12	57.33	55.50	5	7,573	0.07%
2020/03/02	0	0.00	4	55.13	56.00	-4	7,183	-0.06%
2020/02/26	3	54.40	3	55.17	55.20	0	6,724	0.00%
2020/02/25	10	55.64	3	56.50	55.30	7	6,595	0.11%
2020/02/24	20	55.69	21	56.13	56.90	-1	6,535	-0.02%
2020/02/21	0	0.00	30	54.83	55.80	-30	6,145	-0.49%
2020/02/20	0	0.00	7	50.44	50.80	-7	5,405	-0.13%
2020/02/19	2	48.00	15	48.28	48.55	-13	5,207	-0.25%
2020/02/18	1	46.75	2	47.23	47.10	-1	5,179	-0.02%
2020/02/17	10	46.87	0	0.00	47.00	10	5,213	0.19%
2020/02/14	1	47.55	2	47.83	47.70	-1	5,196	-0.02%
2020/02/13	9	47.42	9	47.53	47.50	0	5,273	0.00%
2020/02/12	6	45.25	12	46.75	47.00	-6	5,269	-0.11%
2020/02/11	0	0.00	13	44.70	45.05	-13	5,299	-0.25%
2020/02/10	5	41.88	2	42.85	42.90	3	5,307	0.06%
2020/02/07	9	44.71	0	0.00	44.65	9	5,235	0.17%
2020/02/06	0	0.00	2	46.30	46.00	-2	5,311	-0.04%
2020/02/04	0	0.00	5	44.89	44.50	-5	5,538	-0.09%
2020/02/03	2	41.10	2	41.93	42.75	0	5,597	0.00%
2020/01/31	14	43.35	16	43.43	43.80	-2	5,751	-0.03%
2020/01/30	6	45.10	0	0.00	44.85	6	6,035	0.10%
2020/01/20	1	49.85	1	50.40	49.80	0	6,094	0.00%
2020/01/17	2	50.50	0	0.00	50.20	2	6,223	0.03%
2020/01/16	0	0.00	1	50.20	49.85	-1	6,636	-0.02%
2020/01/15	3	50.00	0	0.00	49.90	3	7,050	0.04%
2020/01/14	1	50.00	19	50.25	50.20	-18	7,827	-0.23%
2020/01/13	0	0.00	1	49.00	50.00	-1	7,701	-0.01%
2020/01/10	0	0.00	6	47.03	46.75	-6	7,519	-0.08%
2020/01/09	0	0.00	3	46.08	45.40	-3	7,519	-0.04%
2020/01/08	1	45.75	2	45.38	45.15	-1	7,754	-0.01%
2020/01/06	6	45.10	0	0.00	44.55	6	7,947	0.08%
2020/01/03	7	46.70	4	47.95	46.65	3	7,980	0.04%
2020/01/02	3	46.90	40	47.02	47.90	-37	8,196	-0.45%
2019/12/31	0	0.00	23	45.55	45.95	-23	8,441	-0.27%
2019/12/30	25	46.07	0	0.00	45.90	25	8,587	0.29%
2019/12/26	11	47.45	2	48.15	47.20	9	8,661	0.10%
2019/12/25	1	47.45	2	47.95	47.95	-1	8,780	-0.01%
2019/12/24	9	47.77	7	48.06	47.50	2	8,993	0.02%
2019/12/23	20	48.43	0	0.00	47.60	20	9,246	0.22%
2019/12/20	4	48.96	16	49.16	49.00	-12	9,397	-0.13%
2019/12/19	21	48.76	2	48.58	48.70	19	9,519	0.20%
2019/12/18	20	49.01	2	49.20	49.20	18	9,811	0.18%
2019/12/17	1	49.50	20	49.56	49.60	-19	9,939	-0.19%
2019/12/16	4	48.78	17	48.67	49.15	-13	10,171	-0.13%
2019/12/13	22	47.66	6	48.76	47.85	16	10,535	0.15%
2019/12/12	4	48.48	1	49.10	48.40	3	10,989	0.03%
2019/12/11	1	48.95	9	48.99	48.95	-8	11,710	-0.07%
2019/12/10	21	49.16	6	49.30	48.50	15	11,984	0.13%
2019/12/09	2	50.40	0	0.00	50.20	2	11,918	0.02%
2019/12/06	9	50.40	12	51.16	50.70	-3	11,936	-0.03%
2019/12/05	5	49.68	4.2	50.22	49.90	0.8	11,961	0.01%
2019/12/04	9	49.32	16	49.99	50.40	-7	12,065	-0.06%
2019/12/03	1	49.20	15	49.71	50.20	-14	12,467	-0.11%
2019/12/02	13	48.86	1	48.40	48.60	12	12,507	0.10%
2019/11/28	0	0.00	15	52.09	52.20	-15	12,651	-0.12%
2019/11/27	1	51.60	14	51.55	51.20	-13	12,683	-0.10%
2019/11/26	49	51.42	2	51.10	51.20	47	12,715	0.37%
2019/11/22	10	51.00	0	0.00	50.90	10	12,773	0.08%
2019/11/21	14	51.33	6	51.20	51.40	8	12,883	0.06%
2019/11/20	14	53.26	0	0.00	52.80	14	12,804	0.11%
2019/11/19	10	53.91	4	54.10	54.00	6	12,980	0.05%
2019/11/18	2	53.80	12	54.23	54.50	-10	12,994	-0.08%
2019/11/15	7	53.23	4	54.20	53.40	3	13,092	0.02%
2019/11/14	13	53.30	2	54.80	53.00	11	13,072	0.08%
2019/11/13	7	53.99	0	0.00	54.00	7	13,100	0.05%
2019/11/12	4	54.18	15	54.85	55.00	-11	13,217	-0.08%
2019/11/11	5	53.78	3	53.33	52.70	2	13,274	0.02%
2019/11/08	8	53.66	10	54.46	53.60	-2	13,208	-0.02%
2019/11/07	6	53.90	38	54.38	54.90	-32	13,135	-0.24%
2019/11/06	20	54.02	0	0.00	53.80	20	13,146	0.15%
2019/11/05	13	55.18	20	54.98	55.20	-7	13,168	-0.05%
2019/11/04	3	54.30	6	54.72	54.70	-3	13,186	-0.02%
2019/11/01	7	54.33	0	0.00	54.20	7	13,132	0.05%
2019/10/31	8	55.46	5	56.06	55.40	3	13,108	0.02%
2019/10/30	24	56.66	20	57.43	56.10	4	13,141	0.03%
2019/10/29	29	55.82	96	55.19	56.50	-67	12,960	-0.52%
2019/10/28	35	56.62	1	56.50	56.50	34	12,829	0.27%
2019/10/25	5	56.52	2	57.05	56.60	3	12,785	0.02%
2019/10/24	6	56.18	18	57.34	57.70	-12	12,690	-0.09%
2019/10/23	30	55.80	15	56.75	55.30	15	12,416	0.12%
2019/10/22	11	53.36	59	53.82	55.90	-48	12,379	-0.39%
2019/10/21	2	51.00	2	51.50	50.90	0	11,771	0.00%
2019/10/18	7	50.81	8	51.38	51.30	-1	11,965	-0.01%
2019/10/17	16	50.84	17	51.33	51.20	-1	12,250	-0.01%
2019/10/16	116	51.40	12	52.37	50.90	104	12,597	0.83%	大買/鉅額交易
2019/10/15	0	0.00	5	51.66	51.90	-5	12,432	-0.04%
2019/10/14	0	0.00	4	50.83	51.00	-4	12,356	-0.03%
2019/10/09	1	49.10	41	49.05	49.00	-40	12,257	-0.33%
2019/10/08	33	49.77	0	0.00	49.00	33	12,218	0.27%
2019/10/07	9	52.23	15	52.40	52.00	-6	12,094	-0.05%
2019/10/04	3	50.60	4	50.25	50.40	-1	11,927	-0.01%
2019/10/03	4	48.90	0	0.00	50.40	4	11,969	0.03%
2019/10/01	5	49.00	0	0.00	49.35	5	11,880	0.04%
2019/09/27	1	48.70	4	50.60	50.60	-3	11,792	-0.03%
2019/09/26	7	50.56	13	50.85	50.00	-6	11,732	-0.05%
2019/09/25	6	49.40	9	49.71	49.80	-3	11,662	-0.03%
2019/09/24	2	49.95	0	0.00	50.20	2	11,747	0.02%
2019/09/23	13	50.95	16	51.51	50.50	-3	11,671	-0.03%
2019/09/20	0	0.00	7	49.10	49.55	-7	11,584	-0.06%
2019/09/19	24	49.93	17	49.87	49.90	7	11,494	0.06%
2019/09/18	7	48.65	8	49.60	49.85	-1	11,286	-0.01%
2019/09/17	11	47.29	21	47.37	48.80	-10	10,971	-0.09%
2019/09/16	34	45.30	59	45.74	47.30	-25	10,652	-0.23%
2019/09/12	21	43.28	54	42.96	43.80	-33	10,271	-0.32%
2019/09/11	9	41.48	6	41.85	41.35	3	10,460	0.03%
2019/09/10	1	40.70	3	41.18	41.55	-2	10,575	-0.02%
2019/09/09	18	41.31	7	41.29	41.05	11	10,795	0.10%
2019/09/06	30	42.24	2	42.55	42.10	28	10,828	0.26%
2019/09/05	6	42.68	28	43.03	42.80	-22	10,905	-0.20%
2019/09/04	1	41.40	24	41.55	42.00	-23	11,021	-0.21%
2019/09/03	29	40.93	10	42.46	40.75	19	11,207	0.17%
2019/09/02	5	40.99	10	41.36	41.50	-5	11,119	-0.04%
2019/08/30	1	40.50	16	40.79	40.30	-15	11,103	-0.14%
2019/08/29	1	39.90	15	39.85	39.85	-14	11,137	-0.13%
2019/08/28	6	38.98	3	38.80	39.00	3	11,226	0.03%
2019/08/27	13	39.16	1	39.90	38.90	12	11,287	0.11%
2019/08/26	32	39.46	1	39.00	39.00	31	11,364	0.27%
2019/08/23	6	41.63	3	41.93	41.70	3	11,441	0.03%
2019/08/22	19	42.15	41	42.76	42.10	-22	11,611	-0.19%
2019/08/21	3	41.45	10	42.20	41.65	-7	11,657	-0.06%
2019/08/20	22	41.40	2	42.28	41.30	20	11,863	0.17%
2019/08/16	17	41.73	15	41.47	41.60	2	12,307	0.02%
2019/08/15	13	41.26	21	41.53	41.85	-8	12,377	-0.06%
2019/08/14	6	41.21	16	42.00	41.10	-10	12,382	-0.08%
2019/08/13	1	39.80	0	0.00	40.20	1	12,351	0.01%
2019/08/08	1	40.00	23	39.25	39.80	-22	12,449	-0.18%
2019/08/07	8	39.28	0	0.00	38.20	8	12,443	0.06%
2019/08/06	13	38.47	12	38.67	39.75	1	12,402	0.01%
2019/08/05	1	38.35	0	0.00	38.25	1	12,331	0.01%
2019/08/02	4	39.10	4	39.75	40.00	0	12,357	0.00%
2019/08/01	29	41.01	1	42.00	40.85	28	12,300	0.23%
2019/07/31	0	0.00	10	42.14	42.50	-10	12,306	-0.08%
2019/07/30	17	41.90	2	41.80	42.00	15	12,355	0.12%
2019/07/26	28	43.72	18	44.01	44.25	10	12,174	0.08%
2019/07/25	10	44.49	15	44.75	44.40	-5	12,142	-0.04%
2019/07/24	60	43.08	89	43.47	45.00	-29	12,018	-0.24%
2019/07/23	24	41.57	7	41.89	41.75	17	11,824	0.14%
2019/07/22	20	41.03	25	40.98	41.70	-5	11,745	-0.04%
2019/07/19	2	40.98	5	41.00	41.00	-3	11,591	-0.03%
2019/07/18	67	40.27	46	40.90	39.80	21	11,394	0.18%
2019/07/17	6	39.74	6	40.05	39.25	0	11,135	0.00%
2019/07/16	1	39.95	2	39.65	39.65	-1	11,312	-0.01%
2019/07/15	10	39.05	31	38.97	39.50	-21	11,537	-0.18%
2019/07/12	13	39.59	13	39.88	39.60	0	11,601	0.00%
2019/07/11	2	39.55	9	39.38	39.70	-7	11,686	-0.06%
2019/07/10	9	38.32	14	38.82	38.65	-5	11,659	-0.04%
2019/07/09	24	38.09	2	37.55	37.60	22	11,532	0.19%
2019/07/08	9	40.63	0	0.00	40.40	9	11,434	0.08%
2019/07/05	7	41.84	1	41.65	41.70	6	11,450	0.05%
2019/07/04	5	41.64	0	0.00	41.55	5	11,545	0.04%
2019/07/03	2	41.73	3	41.23	41.65	-1	11,665	-0.01%
2019/07/02	1	44.00	0	0.00	43.15	1	11,684	0.01%
2019/07/01	0	0.00	5	43.10	43.25	-5	11,679	-0.04%
2019/06/28	0	0.00	5	39.46	39.35	-5	11,664	-0.04%
2019/06/27	5	39.70	12	39.83	39.55	-7	11,856	-0.06%
2019/06/26	6	38.39	4	38.56	38.75	2	11,962	0.02%
2019/06/24	20	38.65	20	38.33	39.10	0	12,282	0.00%
2019/06/21	6	39.31	1	38.10	38.20	5	12,487	0.04%
2019/06/20	10	38.62	17	39.21	38.70	-7	12,545	-0.06%
2019/06/19	11	38.73	24	39.08	39.35	-13	12,462	-0.10%
2019/06/18	3	35.70	3	36.03	36.15	0	12,064	0.00%
2019/06/17	11	37.07	5	37.54	36.95	6	12,255	0.05%
2019/06/14	7	36.46	8	36.47	36.50	-1	12,161	-0.01%
2019/06/13	18	38.06	8	37.72	37.35	10	12,247	0.08%
2019/06/12	8	37.71	3	37.60	37.75	5	12,018	0.04%
2019/06/11	1	35.30	11	36.49	37.50	-10	11,473	-0.09%
2019/06/10	19	32.96	23	33.52	34.10	-4	11,177	-0.04%
2019/06/06	1	31.60	0	0.00	31.55	1	11,061	0.01%
2019/06/05	2	33.28	1	33.30	32.65	1	10,990	0.01%
2019/06/04	1	33.35	2	32.80	32.55	-1	10,954	-0.01%
2019/05/31	10	32.40	8	32.36	32.70	2	10,794	0.02%
2019/05/30	15	31.60	20	31.89	32.00	-5	10,711	-0.05%
2019/05/29	8	30.32	9	29.39	31.55	-1	10,536	-0.01%
2019/05/28	9	30.68	0	0.00	30.35	9	10,470	0.09%
2019/05/24	16	31.81	7	31.95	31.25	9	10,197	0.09%
2019/05/23	8	32.58	0	0.00	32.75	8	9,939	0.08%
2019/05/22	4	36.83	0	0.00	36.05	4	9,712	0.04%
2019/05/21	3	37.15	2	37.78	38.00	1	9,665	0.01%
2019/05/20	4	38.74	3	38.22	38.15	1	9,561	0.01%
2019/05/17	5	42.10	3	40.67	40.60	2	9,478	0.02%
2019/05/16	2	46.43	3	45.00	45.00	-1	9,380	-0.01%
2019/05/14	1	43.90	1	43.45	43.50	0	9,402	0.00%
2019/05/13	2	45.15	0	0.00	45.00	2	9,449	0.02%
2019/05/10	3	45.13	3	45.50	45.30	0	9,480	0.00%
2019/05/08	0	0.00	6	48.66	48.70	-6	9,379	-0.06%
2019/05/07	10	46.75	10	46.08	47.50	0	9,300	0.00%
2019/05/06	8	44.73	2	43.85	43.80	6	9,223	0.07%
2019/05/03	4	46.91	2	46.90	46.90	2	9,220	0.02%
2019/05/02	0	0.00	1	46.40	46.50	-1	9,231	-0.01%
2019/04/30	1	45.95	0	0.00	46.50	1	9,301	0.01%
2019/04/29	1	47.95	2	44.60	45.40	-1	9,332	-0.01%
2019/04/26	1	49.70	0	0.00	48.70	1	9,300	0.01%
2019/04/25	2	51.30	2	51.60	51.60	0	9,427	0.00%
2019/04/23	12	50.64	11	53.20	50.60	1	9,360	0.01%
2019/04/22	3	54.00	3	53.57	53.80	0	9,309	0.00%
2019/04/19	4	51.03	7	51.13	52.00	-3	9,170	-0.03%
2019/04/17	1	47.40	6	48.49	48.55	-5	8,983	-0.06%
2019/04/16	1	48.10	1	48.00	48.00	0	8,901	0.00%
2019/04/15	0	0.00	1	47.20	47.05	-1	8,857	-0.01%
2019/04/12	2	46.70	1	47.40	46.35	1	8,939	0.01%
2019/04/11	3	47.20	1	47.80	46.90	2	8,970	0.02%
2019/04/10	4	47.55	5	47.78	47.95	-1	8,944	-0.01%
2019/04/09	6	49.75	0	0.00	46.55	6	8,890	0.07%
2019/04/08	2	50.10	2	50.30	51.10	0	8,932	0.00%
2019/04/03	2	48.25	2	49.35	49.20	0	8,974	0.00%
2019/04/02	10	47.73	12	47.96	48.30	-2	9,024	-0.02%
2019/04/01	5	45.48	3	45.00	45.00	2	8,933	0.02%
2019/03/29	23	45.58	26	45.74	46.60	-3	8,711	-0.03%
2019/03/27	10	43.20	17	43.04	44.00	-7	8,607	-0.08%
2019/03/26	11	42.37	2	41.15	41.50	9	8,614	0.10%
2019/03/25	4	42.43	5	42.79	43.35	-1	8,492	-0.01%
2019/03/22	2	44.10	1	44.40	44.20	1	8,623	0.01%
2019/03/21	0	0.00	1	42.65	42.15	-1	8,721	-0.01%
2019/03/19	1	40.30	0	0.00	39.90	1	9,202	0.01%
2019/03/18	0	0.00	12	38.76	39.30	-12	9,650	-0.12%
2019/03/08	1	36.50	0	0.00	36.30	1	11,377	0.01%
2019/03/07	6	38.04	0	0.00	37.80	6	11,509	0.05%
2019/03/06	4	37.98	0.1	38.15	37.80	3.9	11,975	0.03%
2019/03/04	0	0.00	1	38.55	38.70	-1	12,150	-0.01%
2019/02/27	17	37.76	24	38.69	37.75	-7	12,186	-0.06%
2019/02/26	7	38.17	3	38.33	38.50	4	12,076	0.03%
2019/02/25	0	0.00	10	36.80	36.80	-10	11,876	-0.08%
2019/02/22	10	36.10	4	36.20	36.05	6	11,864	0.05%
2019/02/21	2	36.95	1	36.95	36.85	1	11,862	0.01%
2019/02/20	8	38.46	16	37.80	37.90	-8	11,865	-0.07%
2019/02/19	0	0.00	2	38.28	38.30	-2	11,809	-0.02%
2019/02/18	1	38.65	0	0.00	37.50	1	11,865	0.01%
2019/02/15	1	37.60	0	0.00	37.60	1	12,073	0.01%
2019/02/14	10	38.80	0	0.00	38.15	10	12,184	0.08%
2019/02/12	23	37.80	30	38.20	39.00	-7	12,034	-0.06%
2019/02/11	1	37.45	10	37.25	37.25	-9	12,048	-0.07%
2019/01/30	10	35.95	11	36.01	35.95	-1	12,073	-0.01%
2019/01/24	0	0.00	4	36.08	36.00	-4	12,023	-0.03%
2019/01/22	2	35.00	0	0.00	35.20	2	11,962	0.02%
2019/01/21	16	36.24	13	37.45	36.25	3	11,870	0.03%
2019/01/18	0	0.00	2	36.93	36.75	-2	11,812	-0.02%
2019/01/17	7	35.66	2	36.15	35.55	5	11,648	0.04%
2019/01/16	0	0.00	1	34.75	34.65	-1	11,481	-0.01%
2019/01/14	1	34.20	3	34.00	34.30	-2	11,431	-0.02%
2019/01/11	10	33.29	7	34.50	33.25	3	11,357	0.03%
2019/01/10	0	0.00	2	34.10	34.45	-2	11,243	-0.02%
2019/01/09	17	34.45	16	34.47	33.50	1	11,212	0.01%
2019/01/04	6	33.65	0	0.00	33.50	6	10,953	0.05%
2019/01/03	1	34.40	10	34.75	34.70	-9	10,943	-0.08%
2018/12/28	14	33.80	14	33.55	33.80	0	10,841	0.00%
2018/12/27	4	34.03	4	33.88	33.65	0	10,850	0.00%
2018/12/26	10	33.75	10	33.00	32.80	0	10,677	0.00%
2018/12/25	17	35.59	6	35.17	35.15	11	10,571	0.10%
2018/12/24	6	36.23	11	36.86	37.45	-5	10,361	-0.05%
2018/12/22	2	35.90	2	36.20	35.75	0	10,235	0.00%
2018/12/21	8	35.33	11	35.81	36.30	-3	10,278	-0.03%
2018/12/20	21	34.95	27	35.23	34.80	-6	10,098	-0.06%
2018/12/19	17	35.45	7	35.10	35.10	10	9,975	0.10%
2018/12/17	15	37.19	15	37.27	37.35	0	9,706	0.00%
2018/12/14	0	0.00	2	36.80	37.20	-2	9,423	-0.02%
2018/12/13	3	37.80	1	38.20	37.75	2	9,117	0.02%
2018/12/12	6	40.48	11	40.17	39.65	-5	8,849	-0.06%
2018/12/11	4	38.39	4	37.96	40.00	0	8,632	0.00%
2018/12/10	51	36.32	34	36.48	36.40	17	8,376	0.20%
2018/12/07	1	35.00	2	34.53	35.75	-1	8,035	-0.01%
2018/12/06	0	0.00	1	34.05	32.50	-1	7,826	-0.01%
2018/12/05	2	35.05	0	0.00	34.50	2	7,775	0.03%
2018/12/03	1	33.45	2	32.80	33.45	-1	7,323	-0.01%
2018/11/30	0	0.00	1	30.60	30.45	-1	7,115	-0.01%
2018/11/29	3	31.00	2	32.18	30.00	1	7,093	0.01%
2018/11/28	1	30.75	1	31.60	31.15	0	6,655	0.00%
2018/11/27	0	0.00	1	30.50	30.20	-1	6,545	-0.02%
2018/11/26	1	29.90	1	31.30	30.00	0	6,477	0.00%
2018/11/20	4	30.60	5	30.28	30.15	-1	6,230	-0.02%
2018/11/19	6	30.67	5	31.00	31.00	1	6,184	0.02%
2018/11/16	2	31.93	1	33.10	32.00	1	6,094	0.02%
2018/11/15	2	32.60	1	33.70	32.60	1	6,026	0.02%
2018/11/14	4	32.51	4	32.19	32.90	0	5,900	0.00%
2018/11/13	1	30.40	10	31.11	31.10	-9	5,631	-0.16%
2018/11/08	45	30.42	55	30.12	29.70	-10	5,481	-0.18%
2018/11/07	10	29.60	0	0.00	29.60	10	5,363	0.19%
2018/11/05	0	0.00	1	27.00	28.05	-1	5,299	-0.02%
2018/10/29	10	25.25	10	25.15	25.25	0	5,216	0.00%
2018/10/25	10	26.10	0	0.00	26.00	10	5,151	0.19%
2018/10/23	0	0.00	2	25.50	26.00	-2	5,012	-0.04%
2018/10/19	10	24.05	0	0.00	24.50	10	4,910	0.20%
2018/10/17	0	0.00	10	24.58	24.35	-10	4,821	-0.21%
2018/10/16	0	0.00	1	24.75	24.75	-1	4,770	-0.02%
2018/10/15	2	24.30	0	0.00	23.90	2	4,732	0.04%
2018/10/11	2	23.98	1	24.20	23.95	1	4,645	0.02%
2018/10/09	0	0.00	1	26.85	26.60	-1	4,532	-0.02%
2018/10/08	2	27.18	0	0.00	26.80	2	4,491	0.04%
2018/10/05	0	0.00	1	29.00	28.80	-1	4,394	-0.02%
2018/10/03	1	31.00	0	0.00	30.85	1	4,247	0.02%
2018/10/02	0	0.00	1	30.20	30.00	-1	4,113	-0.02%
2018/10/01	0	0.00	1	30.15	30.10	-1	4,069	-0.02%
2018/09/21	1	31.65	0	0.00	31.15	1	3,712	0.03%
2018/09/20	1	32.30	3	32.00	32.00	-2	3,638	-0.05%
2018/09/19	3	33.40	17	32.86	32.90	-14	3,554	-0.39%
2018/09/18	7	33.49	3	33.00	33.00	4	3,551	0.11%
2018/09/17	3	34.33	4	34.86	34.30	-1	3,421	-0.03%
2018/09/14	7	33.46	8	33.88	34.00	-1	3,060	-0.03%
2018/09/13	0	0.00	5	32.40	32.60	-5	2,683	-0.19%
2018/09/07	1	30.75	0	0.00	30.80	1	2,110	0.05%
2018/09/06	7	31.49	2	32.20	31.00	5	2,012	0.25%
2018/09/03	0	0.00	7	29.86	28.60	-7	1,556	-0.45%
2018/08/31	1	28.70	0	0.00	28.70	1	1,428	0.07%
2018/08/28	1	29.30	0	0.00	29.30	1	1,470	0.07%
2018/08/24	9	28.89	0	0.00	29.45	9	1,508	0.60%
2018/08/23	4	28.70	0	0.00	29.65	4	1,495	0.27%
2018/08/21	5	28.15	0	0.00	28.15	5	1,472	0.34%
2018/08/20	1	29.60	0	0.00	27.90	1	1,467	0.07%
2018/08/17	0	0.00	0.2	29.10	29.30	-0.2	1,438	-0.01%
2018/08/08	0	0.00	1	28.00	28.20	-1	1,163	-0.09%
2018/07/30	0	0.00	1	27.10	27.40	-1	1,158	-0.09%
2018/06/07	0.2	27.00	0	0.00	27.20	0.2	2,252	0.01%
2018/05/31	0	0.00	2	25.20	25.25	-2	3,302	-0.06%
2018/05/28	0.1	25.90	0	0.00	25.75	0.1	3,777	0.00%
2018/05/04	0.1	26.20	0	0.00	26.10	0.1	3,837	0.00%
2018/04/19	0	0.00	1	30.10	30.00	-1	3,875	-0.03%
2018/04/10	1	31.60	0	0.00	31.50	1	3,835	0.03%
2018/04/02	0	0.00	5	33.20	32.80	-5	3,795	-0.13%
2018/03/30	55	34.45	50	33.79	33.70	5	3,724	0.13%
2018/03/29	0	0.00	1	35.00	35.70	-1	3,609	-0.03%
2018/03/28	1	32.80	0.1	32.75	32.60	1	3,441	0.03%
2018/03/27	0	0.00	2	33.10	32.70	-2	3,386	-0.06%
2018/03/23	0	0.00	1	31.00	30.65	-1	3,271	-0.03%
2018/03/19	20.1	30.75	20	31.50	31.50	0.1	3,129	0.00%
2018/03/13	1	33.80	0	0.00	33.90	1	2,857	0.03%
2018/03/12	1	32.90	0	0.00	34.50	1	2,799	0.04%
2018/03/08	0	0.00	1.2	34.22	34.30	-1.2	2,367	-0.05%
2018/03/06	2	33.20	11	33.30	33.20	-9	1,914	-0.47%
2018/03/05	11	32.65	10	32.70	32.65	1	1,688	0.06%
2018/03/02	0	0.00	0.3	29.85	29.90	-0.3	1,423	-0.02%
2018/03/01	0	0.00	2	28.88	30.40	-2	1,289	-0.16%
2018/01/23	0	0.00	5	26.40	26.10	-5	1,326	-0.38%
2018/01/04	0	0.00	10	26.90	26.60	-10	1,586	-0.63%
2018/01/03	10	27.15	0	0.00	26.90	10	1,579	0.63%