南電 (8046)-康和-內湖券商分點個股進出

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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	184.50	182.50	-1	2,859	-0.03%
2024/04/29	0	0.00	2	188.50	190.50	-2	2,864	-0.07%
2024/04/26	0	0.00	12	189.00	188.00	-12	2,872	-0.42%
2024/04/25	3	188.67	0	0.00	188.00	3	2,880	0.10%
2024/04/24	31.1	193.62	32.1	194.41	194.50	-1	2,849	-0.04%
2024/04/23	3	183.83	1.1	182.91	185.00	1.9	2,742	0.07%
2024/04/22	0	0.00	1	176.00	174.50	-1	2,657	-0.04%
2024/04/19	1.4	172.05	0	0.00	171.50	1.4	2,634	0.05%
2024/04/18	2	180.25	0	0.00	179.00	2	2,557	0.08%
2024/04/17	21	182.95	22	182.07	181.50	-1	2,527	-0.04%
2024/04/16	1	185.02	5	184.50	185.00	-4	2,493	-0.16%
2024/04/15	1	191.04	2	193.00	190.50	-1	2,500	-0.04%
2024/04/12	1	201.50	1	200.00	199.00	0	2,528	0.00%
2024/04/11	1	202.50	0	0.00	199.50	1	2,601	0.04%
2024/04/10	2	204.00	0	0.00	203.00	2	2,740	0.07%
2024/04/08	0	0.00	1	206.00	206.50	-1	2,794	-0.04%
2024/04/02	0	0.00	1	209.00	208.00	-1	2,809	-0.04%
2024/04/01	13	207.12	22	208.75	209.50	-9	2,812	-0.32%
2024/03/29	2	200.50	1	199.50	200.50	1	2,785	0.04%
2024/03/28	6	199.09	0	0.00	198.00	6	2,778	0.22%
2024/03/27	1	201.50	0	0.00	202.00	1	2,823	0.04%
2024/03/26	3	205.67	0	0.00	204.00	3	2,872	0.10%
2024/03/20	8	210.88	13	211.42	212.50	-5	3,096	-0.16%
2024/03/19	19.1	211.03	24	211.33	211.50	-5	3,104	-0.16%
2024/03/18	2	209.50	3	209.33	211.00	-1	3,115	-0.03%
2024/03/15	2	201.51	0	0.00	202.00	2	3,110	0.07%
2024/03/14	0	203.00	0	0.00	206.00	0	3,108	0.00%
2024/03/13	2	203.75	0	0.00	203.00	2	3,126	0.06%
2024/03/11	0	0.00	3	207.50	207.50	-3	3,199	-0.09%
2024/03/08	6	205.82	0	0.00	206.50	6	3,322	0.18%
2024/03/07	2	204.50	0	0.00	203.50	2	3,378	0.06%
2024/03/06	3.1	205.85	0	0.00	206.00	3.1	3,388	0.09%
2024/03/05	23	211.17	13	212.00	210.00	10	3,400	0.29%
2024/03/04	1	208.50	1	208.50	209.00	0	3,442	0.00%
2024/02/29	14	208.21	12	209.00	211.50	2	3,458	0.06%
2024/02/27	71	210.85	79	212.51	210.50	-8	3,424	-0.23%
2024/02/26	3	221.83	0	0.00	221.00	3	3,357	0.09%
2024/02/23	5.1	223.39	21	224.45	221.50	-15.9	3,390	-0.47%
2024/02/22	5	225.60	1	224.50	225.00	4	3,425	0.12%
2024/02/20	11.1	229.50	10	230.50	229.50	1.1	3,414	0.03%
2024/02/19	62.1	232.15	73.1	232.45	230.50	-11.1	3,454	-0.32%
2024/02/16	0	0.00	2.1	227.00	228.00	-2.1	3,462	-0.06%
2024/02/15	0	223.50	1	225.00	224.50	-1	3,465	-0.03%
2024/02/02	0	0.00	4	226.63	227.50	-4	3,491	-0.11%
2024/02/01	3	225.00	1	226.00	226.50	2	3,533	0.06%
2024/01/30	23	229.00	23	229.57	227.00	0	3,603	0.00%
2024/01/29	34	228.29	10	228.00	228.00	24	3,628	0.66%
2024/01/26	0	224.50	0	0.00	225.00	0	3,738	0.00%
2024/01/25	18.2	225.35	18	225.00	224.50	0.2	3,778	0.01%
2024/01/24	1	226.50	0	0.00	225.50	1	3,781	0.03%
2024/01/23	16	228.00	0	0.00	227.50	16	3,825	0.42%
2024/01/22	10	225.00	10	225.50	225.00	0	3,827	0.00%
2024/01/19	43	221.59	44	221.68	221.50	-1	3,865	-0.03%
2024/01/18	3	218.33	3	216.83	216.50	0	3,906	0.00%
2024/01/17	3	220.50	2	223.25	218.50	1	3,917	0.03%
2024/01/16	0	222.25	0	0.00	223.50	0	3,903	0.00%
2024/01/15	3	225.17	0	0.00	224.00	3	3,890	0.08%
2024/01/12	2	228.75	1	229.50	229.00	1	3,882	0.03%
2024/01/10	0	0.00	1	225.50	225.50	-1	3,980	-0.03%
2024/01/09	28	226.45	20	227.50	226.00	8	3,991	0.20%
2024/01/08	4	225.63	1	225.00	224.50	3	3,978	0.08%
2024/01/05	15	228.63	5	227.00	227.00	10	3,914	0.26%
2024/01/04	49	233.36	37	233.96	231.00	12	3,860	0.31%
2024/01/03	5	243.60	0	0.00	243.00	5	3,772	0.13%
2024/01/02	1	252.00	0	0.00	250.00	1	3,822	0.03%
2023/12/29	0	0.00	3.1	250.84	251.50	-3.1	3,818	-0.08%
2023/12/28	1	248.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	1	250.00	250.00	-1	3,836	-0.03%
2023/12/26	2	247.00	0	0.00	247.50	2	3,883	0.05%
2023/12/25	0	0.00	3	245.00	246.00	-3	3,936	-0.08%
2023/12/22	16	243.50	6	242.58	241.50	10	3,974	0.25%
2023/12/21	1	244.50	2	245.00	244.50	-1	3,952	-0.03%
2023/12/20	3	246.83	1	245.00	245.50	2	3,964	0.05%
2023/12/19	5	247.50	0	0.00	244.50	5	3,977	0.13%
2023/12/15	5	255.50	5	252.00	252.50	0	4,052	0.00%
2023/12/14	21	251.48	25	251.70	252.00	-4	4,078	-0.10%
2023/12/13	30.1	249.83	30	250.50	250.00	0.1	4,157	0.00%
2023/12/12	14	250.43	6	249.58	248.00	8	4,381	0.18%
2023/12/11	0	0.00	1	254.00	252.50	-1	4,415	-0.02%
2023/12/07	8	249.31	8	249.81	247.00	0	4,529	0.00%
2023/12/06	5	251.00	1	249.50	249.00	4	4,527	0.09%
2023/12/05	6	253.92	8	252.13	252.50	-2	4,476	-0.04%
2023/12/04	20.2	244.40	17	245.94	250.50	3.2	4,364	0.07%
2023/12/01	0.2	249.00	0	0.00	249.50	0.2	4,269	0.00%
2023/11/30	5	247.50	5	249.00	248.00	0	4,251	0.00%
2023/11/29	3	245.33	3	247.00	251.00	0	4,252	0.00%
2023/11/28	13	241.23	14	241.68	245.00	-1	4,208	-0.02%
2023/11/27	0	0.00	8	239.00	239.00	-8	4,170	-0.19%
2023/11/24	1	237.00	3	239.00	238.00	-2	4,195	-0.05%
2023/11/22	26	240.19	20	239.50	237.00	6	4,265	0.14%
2023/11/21	5.1	239.54	6	240.83	242.50	-1	4,264	-0.02%
2023/11/20	0	0.00	1	239.00	239.00	-1	4,280	-0.02%
2023/11/17	1.1	235.60	0	0.00	237.00	1.1	4,269	0.02%
2023/11/16	9	238.67	11	239.23	238.50	-2	4,271	-0.05%
2023/11/15	2	237.00	3	237.00	235.50	-1	4,240	-0.02%
2023/11/14	1	229.50	1	232.00	230.50	0	4,201	0.00%
2023/11/10	0	223.93	0	0.00	228.00	0	4,226	0.00%
2023/11/09	4	229.00	0	0.00	227.50	4	4,200	0.10%
2023/11/08	5	231.00	5	232.00	231.00	0	4,201	0.00%
2023/11/07	1	232.01	0	0.00	232.50	1	4,181	0.02%
2023/11/06	2	235.75	5	236.40	237.00	-3	4,201	-0.07%
2023/11/03	16.1	234.68	0	0.00	232.50	16.1	4,199	0.38%
2023/11/02	1	243.00	1	245.00	243.00	0	4,130	0.00%
2023/11/01	3	239.00	3	239.33	240.00	0	4,126	0.00%
2023/10/31	12	235.29	14	236.14	236.00	-2	4,181	-0.05%
2023/10/30	1	231.50	0	0.00	232.00	1	4,263	0.02%
2023/10/27	2	233.50	2	236.00	233.50	0	4,309	0.00%
2023/10/26	4	230.75	0	0.00	229.00	4	4,322	0.09%
2023/10/23	3	237.00	2	238.50	237.00	1	4,353	0.02%
2023/10/20	0	0.00	1	239.50	239.50	-1	4,398	-0.02%
2023/10/19	9	244.33	4	242.50	242.50	5	4,421	0.11%
2023/10/18	1	250.50	1	253.50	250.50	0	4,439	0.00%
2023/10/16	1	250.50	3	253.33	253.00	-2	4,580	-0.04%
2023/10/12	8	257.13	8	257.75	256.50	0	4,835	0.00%
2023/10/11	0	0.00	10	257.95	260.00	-10	4,923	-0.20%
2023/10/06	15	257.13	5.1	253.90	251.50	9.9	5,040	0.20%
2023/10/05	1	263.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	1	256.00	1	260.50	264.00	0	5,058	0.00%
2023/09/28	0	0.00	1	265.00	266.50	-1	5,182	-0.02%
2023/09/26	1	264.00	1	264.00	263.00	0	5,193	0.00%
2023/09/21	0	0.00	1	262.50	263.50	-1	5,088	-0.02%
2023/09/20	5	262.50	4	262.50	260.50	1	5,100	0.02%
2023/09/19	0.1	271.00	2	274.00	271.00	-1.9	5,047	-0.04%
2023/09/18	1	275.00	2	275.00	272.50	-1	4,983	-0.02%
2023/09/15	0	0.00	14.1	269.11	272.00	-14.1	4,889	-0.29%
2023/09/14	0	0.00	31	258.63	259.00	-31	4,683	-0.66%
2023/09/12	0	0.00	8	258.81	260.50	-8	4,689	-0.17%
2023/09/11	0	0.00	3	251.33	251.00	-3	4,724	-0.06%
2023/09/08	9	248.28	12	245.96	249.00	-3	4,791	-0.06%
2023/09/07	4	250.00	10.2	249.78	250.00	-6.2	4,860	-0.13%
2023/09/06	1	248.00	0	0.00	249.00	1	4,890	0.02%
2023/09/05	1	248.50	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	0.00	4	248.63	250.00	-4	5,054	-0.08%
2023/08/30	1	244.00	1	244.50	243.00	0	5,299	0.00%
2023/08/29	10.2	239.57	0	0.00	244.00	10.2	5,405	0.19%
2023/08/28	0	0.00	1	238.50	236.50	-1	5,416	-0.02%
2023/08/25	2	232.25	0	0.00	231.00	2	5,489	0.04%
2023/08/24	6	236.00	2	237.25	239.50	4	5,579	0.07%
2023/08/23	10	230.00	4	230.25	230.50	6	5,698	0.11%
2023/08/18	2	232.25	0	0.00	231.00	2	6,247	0.03%
2023/08/17	3	233.83	2	233.75	236.50	1	6,326	0.02%
2023/08/16	0	0.00	1	239.50	236.00	-1	6,441	-0.02%
2023/08/15	1	236.00	0	0.00	236.50	1	6,553	0.02%
2023/08/14	0	231.50	0	0.00	232.00	0	6,639	0.00%
2023/08/11	1	241.00	1	241.50	238.50	0	6,726	0.00%
2023/08/10	6	239.67	17	239.50	238.50	-11	6,828	-0.16%
2023/08/09	2	246.25	0	0.00	247.00	2	6,830	0.03%
2023/08/08	13	245.96	13	246.15	245.00	0	6,867	0.00%
2023/08/07	32	252.02	20	251.75	250.50	12	6,877	0.17%
2023/08/04	1	247.57	1	252.50	252.50	0	6,923	0.00%
2023/08/02	16	255.38	8	253.19	251.50	8	7,040	0.11%
2023/08/01	0	250.00	0	0.00	249.50	0	7,091	0.00%
2023/07/31	2.1	249.00	1	255.00	248.00	1.1	7,135	0.01%
2023/07/28	0	0.00	1	254.50	254.50	-1	7,229	-0.01%
2023/07/27	3	250.84	1	251.50	250.00	2	7,271	0.03%
2023/07/26	0.1	256.00	7	256.36	254.50	-7	7,344	-0.09%
2023/07/25	3	262.00	1	259.00	258.00	2	7,480	0.03%
2023/07/24	8	263.63	0	0.00	261.50	8	7,518	0.11%
2023/07/21	7	260.71	5	263.00	258.00	2	7,599	0.03%
2023/07/19	4	268.38	7	270.43	266.50	-3	7,723	-0.04%
2023/07/18	4	272.75	9	273.00	275.50	-5	7,678	-0.07%
2023/07/17	3	264.17	4	264.25	262.50	-1	7,491	-0.01%
2023/07/14	4	269.00	3	268.67	266.00	1	7,540	0.01%
2023/07/13	31.1	265.64	38	266.71	264.50	-6.9	7,468	-0.09%
2023/07/12	10	247.90	13	250.19	254.50	-3	7,352	-0.04%
2023/07/11	2	246.25	1	248.00	247.00	1	7,336	0.01%
2023/07/10	3	244.51	0	0.00	243.50	3	7,441	0.04%
2023/07/07	16	248.31	10	248.75	246.50	6	7,447	0.08%
2023/07/06	1	255.50	2.1	257.40	255.50	-1.1	7,352	-0.01%
2023/07/05	8.1	263.70	2	267.50	261.50	6.1	7,356	0.08%
2023/07/04	11	262.73	12	262.58	262.00	-1	7,334	-0.01%
2023/07/03	3	268.34	0	0.00	270.00	3	7,384	0.04%
2023/06/30	0	0.00	1	264.00	264.00	-1	7,531	-0.01%
2023/06/29	3	263.67	0	0.00	262.50	3	7,637	0.04%
2023/06/28	0	263.50	1	262.00	262.00	-1	7,679	-0.01%
2023/06/27	7	269.93	7	271.86	268.50	0	7,779	0.00%
2023/06/26	2	271.50	3	276.17	275.00	-1	7,818	-0.01%
2023/06/21	5	281.20	0	0.00	278.00	5	8,025	0.06%
2023/06/19	1	278.50	19	278.58	278.00	-18	8,249	-0.22%
2023/06/16	3	279.00	0	0.00	279.50	3	8,322	0.04%
2023/06/15	3.1	281.88	5	285.20	281.00	-1.9	8,296	-0.02%
2023/06/14	15	294.37	1	295.50	293.50	14	8,249	0.17%
2023/06/13	30.1	290.84	12.1	291.61	293.00	18	8,253	0.22%
2023/06/12	0	0.00	1	285.00	286.00	-1	8,243	-0.01%
2023/06/09	0	0.00	0	284.50	284.50	0	8,308	0.00%
2023/06/08	2.1	281.11	1	282.50	282.00	1.1	8,401	0.01%
2023/06/07	24	290.81	17	291.88	290.00	7	8,463	0.08%
2023/06/06	5	298.20	0	0.00	296.50	5	8,514	0.06%
2023/06/05	2	307.00	0	0.00	305.00	2	8,504	0.02%
2023/06/02	0	0.00	4	306.25	308.00	-4	8,495	-0.05%
2023/06/01	3	299.33	2	300.00	298.50	1	8,464	0.01%
2023/05/31	0	0.00	0	301.00	303.00	0	8,667	0.00%
2023/05/30	1	299.00	1	294.00	294.00	0	8,725	0.00%
2023/05/29	6	306.00	3	301.00	302.50	3	8,686	0.03%
2023/05/26	6	310.67	19	305.66	303.00	-13	8,597	-0.15%
2023/05/25	12	301.67	16.1	301.48	302.50	-4.1	8,464	-0.05%
2023/05/24	9	288.94	9	288.56	292.00	0	8,223	0.00%
2023/05/23	6	285.67	8	286.19	289.00	-2	8,138	-0.02%
2023/05/22	6	283.49	1	281.50	281.50	5	8,079	0.06%
2023/05/19	1	289.00	3	290.50	293.00	-2	7,965	-0.03%
2023/05/18	4	291.88	4	289.63	285.50	0	7,929	0.00%
2023/05/17	7	287.50	1	286.50	286.50	6	7,927	0.08%
2023/05/16	2	289.50	15	289.23	288.50	-13	7,854	-0.17%
2023/05/15	3	281.67	1	283.00	281.00	2	7,773	0.03%
2023/05/12	1	281.50	3	285.17	287.00	-2	7,789	-0.03%
2023/05/11	1	282.50	0	0.00	278.00	1	7,758	0.01%
2023/05/10	3	283.00	1	282.50	282.50	2	7,761	0.03%
2023/05/09	0	0.00	9	285.28	287.50	-9	7,767	-0.12%
2023/05/08	8	284.13	8	283.63	281.00	0	7,773	0.00%
2023/05/05	1	278.00	4	276.63	277.50	-3	7,758	-0.04%
2023/05/04	6	268.75	9	269.11	272.50	-3	7,857	-0.04%
2023/05/03	4	278.13	2	278.00	276.00	2	7,900	0.03%
2023/05/02	2	277.00	1	277.00	277.50	1	7,915	0.01%
2023/04/28	10	273.85	17	274.85	274.50	-7	7,942	-0.09%
2023/04/27	4	267.88	4	266.00	266.50	0	7,815	0.00%
2023/04/26	0	0.00	8	263.50	269.00	-8	7,812	-0.10%
2023/04/25	8	267.13	5	268.90	258.00	3	7,838	0.04%
2023/04/24	6	265.50	8	266.69	268.50	-2	7,743	-0.03%
2023/04/21	0	0.00	2	260.75	260.00	-2	7,734	-0.03%
2023/04/20	9	255.67	21	255.14	255.00	-12	7,732	-0.16%
2023/04/19	5	257.50	1	256.50	254.00	4	7,858	0.05%
2023/04/18	3	263.33	5	263.00	263.00	-2	7,907	-0.03%
2023/04/17	3	260.50	4	264.63	264.50	-1	8,079	-0.01%
2023/04/14	6	264.67	1	263.50	263.00	5	8,253	0.06%
2023/04/13	10	266.05	0.3	265.00	264.00	9.8	8,265	0.12%
2023/04/12	2	271.75	1	275.00	274.50	1	8,201	0.01%
2023/04/11	3	275.00	1	274.50	274.00	2	8,246	0.02%
2023/04/10	1.2	273.42	2	276.50	275.50	-0.8	8,270	-0.01%
2023/04/06	2	273.50	2	273.75	274.50	0	8,283	0.00%
2023/03/31	8	284.19	1	285.00	283.00	7	8,310	0.08%
2023/03/30	12	279.67	22	279.91	281.00	-10	8,315	-0.12%
2023/03/29	1	272.50	0.3	275.00	272.00	0.8	8,478	0.01%
2023/03/28	15	276.53	4	278.38	273.50	11	8,836	0.12%
2023/03/27	7	285.86	21	283.64	285.50	-14	8,862	-0.16%
2023/03/24	18	287.64	31	288.27	286.50	-13	9,014	-0.14%
2023/03/23	26.5	277.59	1	277.50	280.50	25.5	8,871	0.29%
2023/03/22	6	275.75	33	276.71	275.50	-27	8,921	-0.30%
2023/03/21	7	268.93	1	269.50	269.00	6	8,944	0.07%
2023/03/20	2	263.00	4	264.25	262.50	-2	8,933	-0.02%
2023/03/17	16	262.28	0	0.00	261.00	16	9,094	0.18%
2023/03/16	3	259.33	2	258.00	259.00	1	9,229	0.01%
2023/03/14	9	261.83	1	259.00	260.00	8	9,712	0.08%
2023/03/13	17	258.44	32	258.56	266.00	-15	9,889	-0.15%
2023/03/10	6	263.67	11	264.04	260.00	-5	9,931	-0.05%
2023/03/09	14	267.54	21	267.59	266.50	-7	10,174	-0.07%
2023/03/08	15	263.00	5	262.30	263.00	10	10,063	0.10%
2023/03/07	3	257.67	1	257.50	258.50	2	10,084	0.02%
2023/03/06	29	262.09	11	262.27	261.00	18	10,128	0.18%
2023/03/03	10	261.20	14	260.11	259.00	-4	10,261	-0.04%
2023/03/02	1	251.00	8	248.31	250.50	-7	10,165	-0.07%
2023/03/01	3	238.17	3	237.00	240.50	0	10,116	0.00%
2023/02/24	2	235.75	1	236.50	235.00	1	10,158	0.01%
2023/02/23	1	240.50	2	239.00	243.00	-1	10,183	-0.01%
2023/02/22	0	241.94	0	0.00	240.00	0	10,408	0.00%
2023/02/21	5	246.50	8	246.69	247.00	-3	10,602	-0.03%
2023/02/20	10	246.55	0	0.00	244.00	10	10,845	0.09%
2023/02/17	0	0.00	2	245.25	245.50	-2	11,153	-0.02%
2023/02/16	3	246.50	1.3	247.12	247.50	1.7	11,793	0.01%
2023/02/15	4	238.88	4	239.88	244.00	0	11,900	0.00%
2023/02/14	1	238.00	0	0.00	238.50	1	11,952	0.01%
2023/02/13	2	237.00	2	236.00	233.00	0	12,322	0.00%
2023/02/10	11	241.23	5	240.00	237.00	6	12,572	0.05%
2023/02/09	8	242.25	5	243.00	243.00	3	12,694	0.02%
2023/02/08	0	0.00	1	243.50	244.00	-1	12,976	-0.01%
2023/02/07	1	242.50	0	0.00	244.00	1	13,058	0.01%
2023/02/06	1	239.50	2	240.00	239.00	-1	13,207	-0.01%
2023/02/03	3	258.67	3	258.67	255.00	0	13,161	0.00%
2023/02/02	2	257.00	4	259.38	264.50	-2	13,207	-0.02%
2023/02/01	2	254.00	2	256.00	255.50	0	13,225	0.00%
2023/01/31	4	245.50	7	245.71	243.00	-3	13,197	-0.02%
2023/01/30	5	243.80	2	245.50	246.00	3	13,404	0.02%
2023/01/16	2	233.25	2	233.75	233.00	0	13,839	0.00%
2023/01/13	3	234.00	3	230.50	230.00	0	14,000	0.00%
2023/01/12	3	234.33	1	232.03	232.00	2	14,152	0.01%
2023/01/11	12	234.96	1	234.50	234.00	11	14,447	0.08%
2023/01/10	2	232.25	3	232.83	236.50	-1	14,660	-0.01%
2023/01/09	1	234.00	4	235.38	236.00	-3	14,843	-0.02%
2023/01/06	7	223.29	6	226.33	227.50	1	14,819	0.01%
2023/01/05	6	219.83	6	219.42	219.50	0	14,815	0.00%
2023/01/04	8	225.38	6	225.75	223.00	2	14,728	0.01%
2023/01/03	1	231.50	1	232.00	233.00	0	14,662	0.00%
2022/12/30	1	228.50	0	0.00	227.00	1	14,732	0.01%
2022/12/29	0	0.00	1	231.50	231.00	-1	14,768	-0.01%
2022/12/28	2	234.25	1	239.00	231.50	1	14,913	0.01%
2022/12/27	2	239.50	2	239.50	238.00	0	15,074	0.00%
2022/12/26	6	237.92	1	239.50	237.00	5	15,149	0.03%
2022/12/22	3.1	237.32	5	238.90	243.00	-1.9	15,283	-0.01%
2022/12/21	32	236.47	24.2	236.21	237.00	7.8	15,279	0.05%
2022/12/20	91	239.35	90	239.80	241.50	1	15,189	0.01%
2022/12/19	4	255.75	2	256.50	257.00	2	14,930	0.01%
2022/12/16	14.1	262.87	8	261.44	260.00	6.1	14,855	0.04%
2022/12/15	1.1	271.57	1	275.00	274.00	0.1	14,757	0.00%
2022/12/14	8	273.38	1	271.00	274.00	7	14,743	0.05%
2022/12/13	3	281.83	1.1	279.09	270.00	1.9	14,790	0.01%
2022/12/12	0.2	280.00	1	282.00	281.00	-0.9	14,675	-0.01%
2022/12/09	5	281.70	5	283.54	281.50	0	14,751	0.00%
2022/12/08	8	285.94	7	279.00	287.00	1	14,641	0.01%
2022/12/07	83.1	280.34	96	282.14	278.50	-12.9	14,622	-0.09%
2022/12/06	4	311.75	4	310.75	304.50	0	14,293	0.00%
2022/12/05	10	307.30	12	310.38	310.50	-2	14,155	-0.01%
2022/12/02	4	290.50	11	289.95	295.50	-7	13,957	-0.05%
2022/12/01	28	285.71	18.3	290.16	286.50	9.7	13,977	0.07%
2022/11/30	0.2	267.93	0	0.00	269.50	0.2	13,656	0.00%
2022/11/29	3	269.16	2	268.00	267.00	1	13,768	0.01%
2022/11/28	5.2	271.87	0	0.00	273.00	5.2	13,889	0.04%
2022/11/25	4	272.88	6.4	273.31	271.00	-2.4	14,066	-0.02%
2022/11/24	1	266.00	11	265.32	270.00	-10	13,891	-0.07%
2022/11/23	6.3	263.72	5	260.40	259.00	1.3	13,814	0.01%
2022/11/22	5.2	263.42	16	259.19	262.00	-10.8	13,857	-0.08%
2022/11/21	1	258.50	1	260.00	261.00	0	13,867	0.00%
2022/11/18	9	259.00	25	262.30	258.00	-16	13,855	-0.12%
2022/11/17	10.1	268.94	6	269.25	267.50	4.1	13,777	0.03%
2022/11/16	15	270.10	15	270.10	272.50	0	13,810	0.00%
2022/11/15	56	264.25	54	265.62	270.50	2	13,909	0.01%
2022/11/14	28	265.14	64	269.83	263.00	-36	13,834	-0.26%
2022/11/11	1	256.50	34.7	256.50	256.50	-33.7	13,368	-0.25%
2022/11/10	2	233.00	2	232.50	233.50	0	13,309	0.00%
2022/11/09	8	232.31	11	232.09	234.50	-3	13,340	-0.02%
2022/11/08	6	223.92	5.2	221.04	219.00	0.8	13,260	0.01%
2022/11/07	3	216.00	1	217.50	214.50	2	13,156	0.02%
2022/11/04	9	211.56	1	214.00	217.00	8	13,147	0.06%
2022/11/03	0	0.00	2	215.25	217.00	-2	12,958	-0.02%
2022/11/02	16.2	212.18	19	214.37	217.50	-2.8	12,985	-0.02%
2022/11/01	2	208.75	14	208.64	208.50	-12	12,849	-0.09%
2022/10/31	25	212.72	5	211.50	211.50	20	12,874	0.16%
2022/10/28	6	210.42	8	210.06	208.50	-2	12,879	-0.02%
2022/10/27	8	203.44	10	204.45	207.00	-2	12,750	-0.02%
2022/10/26	18	203.92	4	200.75	199.50	14	12,741	0.11%
2022/10/25	9	207.61	8	209.25	207.00	1	12,665	0.01%
2022/10/24	2	206.25	4	207.50	207.50	-2	12,654	-0.02%
2022/10/21	16	198.34	16	198.47	195.00	0	12,710	0.00%
2022/10/20	24	199.08	23	198.37	199.50	1	12,735	0.01%
2022/10/19	5	208.00	7	207.86	205.00	-2	12,665	-0.02%
2022/10/18	11	199.68	11	200.45	201.00	0	12,497	0.00%
2022/10/17	9	193.39	8	193.44	195.00	1	12,474	0.01%
2022/10/14	1	193.00	5	192.80	195.50	-4	12,509	-0.03%
2022/10/13	8	185.38	6	180.17	178.00	2	12,619	0.02%
2022/10/12	3	189.00	2	190.50	189.00	1	12,571	0.01%
2022/10/11	5	189.80	5	191.10	187.50	0	12,616	0.00%
2022/10/07	2	204.25	0	0.00	204.00	2	12,604	0.02%
2022/10/06	5	205.40	5	202.00	207.00	0	12,628	0.00%
2022/10/05	6	202.50	8	202.75	200.50	-2	12,668	-0.02%
2022/10/04	10	194.85	16	196.47	198.00	-6	12,570	-0.05%
2022/10/03	19	183.87	22.1	184.83	188.50	-3.1	12,519	-0.02%
2022/09/30	1.1	181.00	8.1	183.09	189.00	-7	12,630	-0.06%
2022/09/29	7	187.07	4	188.50	186.00	3	12,684	0.02%
2022/09/28	18	194.22	15	195.37	187.00	3	12,715	0.02%
2022/09/27	4	194.50	3	198.83	200.00	1	12,759	0.01%
2022/09/26	1	195.00	16	199.16	193.00	-15	12,737	-0.12%
2022/09/23	2.1	206.76	1	207.50	205.00	1.1	12,722	0.01%
2022/09/22	15	210.37	5	210.50	207.00	10	12,698	0.08%
2022/09/21	3	215.67	7	216.00	216.00	-4	12,641	-0.03%
2022/09/20	3.1	218.65	8	219.81	220.50	-4.9	12,644	-0.04%
2022/09/19	4	223.13	3	223.17	222.00	1	12,513	0.01%
2022/09/16	5.1	226.27	3	222.50	221.50	2.1	12,492	0.02%
2022/09/15	3	230.33	5	230.00	228.00	-2	12,403	-0.02%
2022/09/14	21	228.69	16	228.53	229.50	5	12,408	0.04%
2022/09/13	11	245.55	2	242.50	240.00	9	12,285	0.07%
2022/09/12	21	248.74	2	248.00	246.50	19	12,262	0.15%
2022/09/08	22	242.95	16	243.16	242.00	6	12,336	0.05%
2022/09/07	15	241.03	14	242.75	242.00	1	12,397	0.01%
2022/09/06	5	253.10	12	251.58	250.50	-7	12,319	-0.06%
2022/09/05	14	249.29	5	249.60	247.50	9	12,305	0.07%
2022/09/02	31	246.03	23	247.17	243.00	8	12,206	0.07%
2022/09/01	71	250.25	80	248.82	244.50	-9	12,032	-0.07%
2022/08/31	1	266.50	2	268.50	270.50	-1	11,794	-0.01%
2022/08/30	4.1	266.75	9	267.22	267.50	-5	11,767	-0.04%
2022/08/29	26	260.50	21	261.36	266.50	5	11,715	0.04%
2022/08/26	14	282.18	3	282.00	278.00	11	11,605	0.09%
2022/08/25	2	275.00	0	0.00	276.00	2	11,562	0.02%
2022/08/24	15.1	270.80	14	270.79	270.00	1.1	11,603	0.01%
2022/08/23	24	283.02	7	281.86	274.00	17	11,453	0.15%
2022/08/22	34.1	293.69	51	292.73	288.00	-16.9	11,245	-0.15%
2022/08/19	29	289.34	39	291.59	295.00	-10	10,925	-0.09%
2022/08/18	5	270.30	0	0.00	281.50	5	10,763	0.05%
2022/08/17	11.1	277.76	7	278.00	278.00	4.1	10,705	0.04%
2022/08/16	20	281.95	14	279.43	277.00	6	10,591	0.06%
2022/08/15	45	279.08	63	279.02	282.00	-18	10,432	-0.17%
2022/08/12	19	260.58	18	261.58	261.50	1	10,094	0.01%
2022/08/11	6	256.75	3	258.17	254.00	3	9,930	0.03%
2022/08/10	12	247.17	17	248.82	245.50	-5	9,778	-0.05%
2022/08/09	21	248.07	3	247.50	249.00	18	9,654	0.19%
2022/08/08	6	242.33	5	243.00	246.50	1	9,525	0.01%
2022/08/05	5	245.00	7	243.64	244.00	-2	9,468	-0.02%
2022/08/04	10	235.35	6	233.42	234.50	4	9,353	0.04%
2022/08/03	3	235.00	1	236.50	234.00	2	9,176	0.02%
2022/08/02	9	235.28	5	234.10	238.00	4	9,128	0.04%
2022/08/01	6	233.00	11	238.95	243.50	-5	8,992	-0.06%
2022/07/29	18	243.47	12	241.92	240.50	6	8,840	0.07%
2022/07/28	52	244.21	47	245.05	238.50	5	8,673	0.06%
2022/07/27	23	257.07	19	258.55	263.50	4	8,248	0.05%
2022/07/26	43.1	260.47	34	259.49	254.50	9.1	7,993	0.11%
2022/07/25	13	273.27	4	277.88	272.00	9	7,811	0.12%
2022/07/22	11	283.77	13	283.58	278.50	-2	7,679	-0.03%
2022/07/21	19	274.89	23	277.43	282.00	-4	7,498	-0.05%
2022/07/20	60	263.57	59	265.97	266.50	1	7,230	0.01%
2022/07/19	9	255.39	6	253.08	253.00	3	7,063	0.04%
2022/07/18	10.1	259.40	6	258.42	259.00	4.1	7,012	0.06%
2022/07/15	14	249.50	15	249.50	253.50	-1	6,872	-0.01%
2022/07/14	35	244.06	35	245.26	247.00	0	6,744	0.00%
2022/07/13	7	247.50	7	245.21	242.00	0	6,583	0.00%
2022/07/12	5	240.30	6	240.92	238.50	-1	6,465	-0.02%
2022/07/11	21	253.12	16	253.09	248.50	5	6,373	0.08%
2022/07/08	46	257.35	45	258.14	262.00	1	6,216	0.02%
2022/07/07	34	245.19	33	248.68	251.50	1	5,992	0.02%
2022/07/06	4	247.63	3	246.50	243.00	1	5,833	0.02%
2022/07/05	20	241.55	20	240.68	247.00	0	5,761	0.00%
2022/07/04	15	253.67	19	245.79	244.00	-4	5,570	-0.07%
2022/07/01	3	256.33	2	253.75	244.00	1	5,428	0.02%
2022/06/30	3.1	264.04	3	263.50	260.50	0.1	5,294	0.00%
2022/06/29	2	280.00	2	278.00	273.50	0	5,213	0.00%
2022/06/28	16.1	290.36	16	292.50	289.50	0.1	5,134	0.00%
2022/06/24	3	289.67	1	292.50	284.50	2	5,038	0.04%
2022/06/23	4	292.88	7	293.71	286.50	-3	4,981	-0.06%
2022/06/22	8	296.37	1	315.00	294.00	7	4,931	0.14%
2022/06/21	1	315.00	1	314.50	314.00	0	4,846	0.00%
2022/06/17	1	315.98	0	0.00	316.00	1	4,736	0.02%
2022/06/16	6	329.16	1	322.00	316.00	5	4,613	0.11%
2022/06/15	4.1	342.10	1	333.00	329.50	3.1	4,489	0.07%
2022/06/14	8	339.94	7	343.43	343.00	1	4,421	0.02%
2022/06/13	11.1	345.68	10	346.90	345.00	1.1	4,377	0.02%
2022/06/10	1	362.99	1	365.00	365.00	0	4,379	0.00%
2022/06/09	1	370.50	6.1	371.59	372.00	-5.1	4,350	-0.12%
2022/06/08	7	368.93	0	0.00	365.00	7	4,333	0.16%
2022/06/07	4.1	367.74	0	0.00	367.50	4.1	4,335	0.09%
2022/06/06	2	375.50	2	376.53	373.00	0	4,331	0.00%
2022/06/02	6	364.59	5	367.80	372.00	1	4,373	0.02%
2022/06/01	6	372.74	4	370.75	371.00	2	4,385	0.05%
2022/05/31	1	392.00	0	0.00	394.50	1	4,295	0.02%
2022/05/30	5	390.30	6	392.65	395.00	-1	4,324	-0.02%
2022/05/27	10	375.80	5.1	375.51	376.50	4.9	4,282	0.12%
2022/05/26	10	373.65	7	370.57	368.00	3	4,372	0.07%
2022/05/25	16.1	371.95	12	373.50	381.00	4.1	4,314	0.10%
2022/05/24	2	387.00	0	0.00	380.00	2	4,219	0.05%
2022/05/23	0	400.00	0	0.00	397.50	0	4,195	0.00%
2022/05/20	1	402.00	0	0.00	401.50	1	4,207	0.02%
2022/05/16	1	402.50	4	411.38	401.00	-3	4,301	-0.07%
2022/05/13	0	0.00	2	394.50	398.00	-2	4,277	-0.05%
2022/05/12	5	387.10	4	387.13	381.00	1	4,265	0.02%
2022/05/11	1	391.00	0	0.00	391.00	1	4,229	0.02%
2022/05/10	1	387.00	0	0.00	404.00	1	4,228	0.02%
2022/05/09	1	404.00	1	398.00	395.00	0	4,273	0.00%
2022/05/06	4	396.75	2	400.75	401.50	2	4,351	0.05%
2022/05/05	0	0.00	1	418.00	418.00	-1	4,332	-0.02%
2022/05/04	1.1	400.05	1	398.50	398.50	0.1	4,312	0.00%
2022/04/29	4	401.00	4	403.00	404.00	0	4,417	0.00%
2022/04/27	5	397.50	8	398.31	409.00	-3	4,415	-0.07%
2022/04/26	2	406.25	0	0.00	406.00	2	4,382	0.05%
2022/04/22	0.1	440.50	1	437.50	434.50	-1	4,379	-0.02%
2022/04/21	1	466.50	1	460.00	462.50	0	4,380	0.00%
2022/04/19	1	451.50	1	450.00	449.00	0	4,421	0.00%
2022/04/18	1	432.50	1	440.50	440.50	0	4,468	0.00%
2022/04/13	1	457.00	0	0.00	466.00	1	4,553	0.02%
2022/04/12	1.1	454.60	0	456.00	454.00	1	4,575	0.02%
2022/04/11	2.1	473.13	2	458.50	455.00	0.1	4,551	0.00%
2022/04/08	1	502.00	0	0.00	498.00	1	4,520	0.02%
2022/04/07	1	512.00	0	0.00	509.00	1	4,488	0.02%
2022/04/01	0	515.00	0	0.00	526.00	0	4,428	0.00%
2022/03/30	0	0.00	1	540.00	537.00	-1	4,433	-0.02%
2022/03/25	23	519.00	1	520.00	518.00	22	4,437	0.50%
2022/03/24	41	509.98	1	512.00	508.00	40	4,422	0.90%
2022/03/23	0	0.00	1	509.00	514.00	-1	4,439	-0.02%
2022/03/22	1	491.50	0	0.00	490.00	1	4,435	0.02%
2022/03/16	1.1	460.69	1	458.50	460.00	0.1	4,481	0.00%
2022/03/15	4	460.50	1	460.50	458.50	3	4,464	0.07%
2022/03/14	0	0.00	1	485.00	485.00	-1	4,419	-0.02%
2022/03/11	1	500.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	1	499.00	0	0.00	498.50	1	4,467	0.02%
2022/03/08	0	484.00	0	0.00	475.50	0	4,524	0.00%
2022/03/07	3.1	507.45	6	502.17	494.50	-2.9	4,516	-0.06%
2022/03/03	8	541.88	3	535.00	535.00	5	4,564	0.11%
2022/02/25	0	0.00	1	528.00	524.00	-1	4,634	-0.02%
2022/02/22	1	521.00	1	520.00	521.00	0	4,598	0.00%
2022/02/18	5	531.00	5	534.00	536.00	0	4,626	0.00%
2022/02/17	20	524.05	20	523.20	525.00	0	4,648	0.00%
2022/02/16	1	527.00	0	0.00	528.00	1	4,739	0.02%
2022/02/14	1	498.00	0	0.00	496.00	1	4,926	0.02%
2022/02/11	1	514.00	1	510.00	514.00	0	5,001	0.00%
2022/02/10	2	520.50	1	518.00	516.00	1	5,059	0.02%
2022/02/09	1	513.00	2	523.50	526.00	-1	5,105	-0.02%
2022/02/08	1	507.00	0	0.00	506.00	1	5,149	0.02%
2022/01/26	0	0.00	2	477.50	472.00	-2	5,269	-0.04%
2022/01/25	3	480.83	4	481.00	477.00	-1	5,410	-0.02%
2022/01/21	1.1	512.14	1	491.00	490.50	0.1	5,596	0.00%
2022/01/20	4	520.00	4	522.25	526.00	0	5,627	0.00%
2022/01/19	2	524.50	0	0.00	519.00	2	5,821	0.03%
2022/01/14	1	510.00	0	0.00	514.00	1	5,944	0.02%
2022/01/13	0	516.00	0.1	515.00	520.00	-0.1	6,018	0.00%
2022/01/12	0.1	508.00	0	0.00	505.00	0.1	6,150	0.00%
2022/01/11	9	513.34	8	517.25	509.00	1	6,285	0.02%
2022/01/10	17	522.12	3	525.00	517.00	14	6,323	0.22%
2022/01/07	1	558.00	0	0.00	558.00	1	6,329	0.02%
2022/01/04	2	589.00	0.1	592.00	585.00	1.9	6,518	0.03%
2021/12/27	0	574.00	0	0.00	576.00	0	6,985	0.00%
2021/12/24	0	575.00	0	0.00	567.00	0	7,055	0.00%
2021/12/16	7	574.86	0	0.00	572.00	7	7,602	0.09%
2021/12/15	0	0.00	1	560.00	575.00	-1	7,603	-0.01%
2021/12/14	1	555.99	7	555.00	556.00	-6	7,611	-0.08%
2021/12/13	2	573.00	0	0.00	574.00	2	7,668	0.03%
2021/12/10	0	576.50	0	0.00	572.00	0	7,717	0.00%
2021/12/09	0	592.33	0	0.00	586.00	0	7,738	0.00%
2021/12/03	0	595.00	0	0.00	601.00	0	7,856	0.00%
2021/12/02	0	602.00	0	0.00	590.00	0	7,958	0.00%
2021/12/01	0	0.00	1	611.00	608.00	-1	8,101	-0.01%
2021/11/29	4	582.50	4	586.50	584.00	0	8,059	0.00%
2021/11/26	4	582.25	4	589.00	585.00	0	8,084	0.00%
2021/11/25	0	0.00	1	577.00	579.00	-1	8,020	-0.01%
2021/11/24	0	0.00	4	568.25	566.00	-4	8,127	-0.05%
2021/11/22	0	554.00	0	0.00	561.00	0	8,299	0.00%
2021/11/18	1	549.00	3	556.00	548.00	-2	8,499	-0.02%
2021/11/17	0	0.00	2	560.00	560.00	-2	8,526	-0.02%
2021/11/16	1	561.00	0	0.00	561.00	1	8,574	0.01%
2021/11/15	1	582.00	2	588.00	562.00	-1	8,567	-0.01%
2021/11/12	1	582.00	1	575.00	574.00	0	8,598	0.00%
2021/11/11	1	573.00	1	571.00	576.00	0	8,569	0.00%
2021/11/10	6	548.50	10	546.80	555.00	-4	8,532	-0.05%
2021/11/09	1	544.00	4	545.25	542.00	-3	8,549	-0.04%
2021/11/08	2	545.50	12	545.17	536.00	-10	8,522	-0.12%
2021/11/05	4	544.75	5	548.00	558.00	-1	8,506	-0.01%
2021/11/04	6	546.50	9	543.33	535.00	-3	8,427	-0.04%
2021/11/03	1	515.00	6	513.83	530.00	-5	8,376	-0.06%
2021/11/02	3	529.67	15	526.87	526.00	-12	8,331	-0.14%
2021/11/01	9	503.44	7	508.71	514.00	2	8,267	0.02%
2021/10/29	7	488.93	8	484.65	490.50	-1	8,313	-0.01%
2021/10/28	3	473.50	2	465.25	465.50	1	8,216	0.01%
2021/10/27	2	468.00	8	467.38	470.50	-6	8,151	-0.07%
2021/10/22	6	443.58	1	445.00	440.50	5	8,096	0.06%
2021/10/20	2	446.75	4	449.88	456.50	-2	8,036	-0.02%
2021/10/19	46	447.33	36.1	447.94	450.50	9.9	7,971	0.12%
2021/10/18	0.1	413.00	0	0.00	412.00	0.1	7,845	0.00%
2021/10/15	1	404.00	0	406.00	413.50	1	7,803	0.01%
2021/10/14	1	392.55	1	407.00	392.50	0	7,727	0.00%
2021/10/13	1	395.00	1	398.00	393.00	0	7,675	0.00%
2021/10/07	0	0.00	0	431.00	431.00	0	7,595	0.00%
2021/10/06	2	421.21	0	0.00	407.00	2	7,534	0.03%
2021/10/05	7	419.00	4	421.00	425.00	3	7,507	0.04%
2021/10/04	3	422.67	1	407.50	401.50	2	7,422	0.03%
2021/10/01	1	419.00	1	433.00	423.00	0	7,494	0.00%
2021/09/29	10	428.89	3	429.50	419.00	7	7,446	0.09%
2021/09/28	3	445.50	1	454.50	463.00	2	7,375	0.03%
2021/09/27	1	461.00	0	0.00	461.00	1	7,334	0.01%
2021/09/24	6	476.42	4	475.00	473.00	2	7,293	0.03%
2021/09/23	0	0.00	1	467.50	469.50	-1	7,221	-0.01%
2021/09/22	1	443.00	0	0.00	443.00	1	7,174	0.01%
2021/09/17	0	0.00	2	457.00	460.00	-2	7,178	-0.03%
2021/09/16	0	0.00	1	452.50	449.00	-1	7,207	-0.01%
2021/09/15	1	435.00	0	0.00	448.50	1	7,272	0.01%
2021/09/14	0	0.00	1.2	440.34	444.00	-1.2	7,355	-0.02%
2021/09/13	10	433.00	0	0.00	434.00	10	7,539	0.13%
2021/09/10	2	423.23	5	429.90	433.00	-3	7,642	-0.04%
2021/09/09	0	417.00	2	419.00	420.50	-2	7,689	-0.03%
2021/09/08	4	419.71	4	410.00	410.00	0	7,719	0.00%
2021/09/07	1.1	442.66	1	435.50	438.50	0.1	7,636	0.00%
2021/09/06	1	439.00	17.1	441.44	453.50	-16.1	7,514	-0.21%
2021/09/03	0	421.00	0	0.00	427.00	0	7,378	0.00%
2021/09/02	11	423.23	0	0.00	413.00	11	7,455	0.15%
2021/09/01	1	425.00	3	427.80	426.00	-2	7,564	-0.03%
2021/08/31	0	0.00	1	421.50	421.50	-1	7,632	-0.01%
2021/08/30	25	417.76	24	415.98	420.50	1	7,856	0.01%
2021/08/27	2	394.44	7	403.50	413.00	-5	7,882	-0.06%
2021/08/26	4	383.50	0	0.00	379.50	4	7,929	0.05%
2021/08/25	3	382.67	3	382.33	387.50	0	7,950	0.00%
2021/08/24	4.1	381.75	1	388.50	369.50	3.1	7,916	0.04%
2021/08/23	2	385.75	1	384.65	387.00	1	8,053	0.01%
2021/08/20	5	364.78	6	373.58	365.00	-1	8,070	-0.01%
2021/08/19	1	361.56	2	364.25	360.00	-1	8,102	-0.01%
2021/08/18	2	361.49	2	357.25	373.50	0	8,165	0.00%
2021/08/17	7	370.35	4	361.25	352.00	3	8,221	0.04%
2021/08/16	3	370.67	2	372.75	375.50	1	8,285	0.01%
2021/08/13	3	386.17	1	392.00	380.00	2	8,408	0.02%
2021/08/12	1	390.00	0	0.00	400.50	1	8,396	0.01%
2021/08/06	1	415.00	1	416.50	416.00	0	9,206	0.00%
2021/08/05	0	0.00	2	414.50	414.50	-2	9,399	-0.02%
2021/08/04	11	407.59	10	412.60	396.00	1	9,662	0.01%
2021/08/02	1	390.00	0.2	393.10	389.50	0.8	9,681	0.01%
2021/07/29	14	409.11	20	407.65	416.00	-6	9,932	-0.06%
2021/07/28	2.1	382.20	1	385.50	383.50	1.1	9,954	0.01%
2021/07/27	2	378.97	2	381.00	375.50	0	10,059	0.00%
2021/07/26	6.1	383.98	5	385.90	385.50	1.1	10,058	0.01%
2021/07/23	5	400.38	0	0.00	391.50	5	10,051	0.05%
2021/07/22	0	0.00	1	424.00	427.50	-1	10,131	-0.01%
2021/07/21	5	420.20	2	427.25	409.00	3	10,227	0.03%
2021/07/20	2	424.00	2	425.00	418.50	0	10,396	0.00%
2021/07/19	3	425.00	2	427.45	420.00	1	10,432	0.01%
2021/07/16	1	424.00	4	426.00	436.00	-3	10,488	-0.03%
2021/07/15	3	418.00	0.1	424.00	419.50	2.9	10,505	0.03%
2021/07/14	1	423.50	2	427.75	434.00	-1	10,527	-0.01%
2021/07/13	2	416.75	0	0.00	420.00	2	10,581	0.02%
2021/07/12	1	424.00	0	0.00	428.00	1	10,654	0.01%
2021/07/08	2	427.25	3	436.33	419.00	-1	10,861	-0.01%
2021/07/07	2	424.00	0	0.00	424.50	2	10,779	0.02%
2021/07/05	2	403.50	3	404.83	406.00	-1	10,729	-0.01%
2021/07/02	0	0.00	1	394.00	391.50	-1	10,733	-0.01%
2021/07/01	0	0.00	1	383.00	379.00	-1	10,827	-0.01%
2021/06/30	1	389.50	0	0.00	389.50	1	10,896	0.01%
2021/06/25	4	398.38	5	402.20	393.00	-1	11,430	-0.01%
2021/06/24	2	402.50	1	398.50	402.50	1	11,444	0.01%
2021/06/23	3	393.17	2	397.50	394.00	1	11,434	0.01%
2021/06/22	1	388.25	5	380.90	387.00	-4	11,496	-0.03%
2021/06/21	2	362.50	3	361.50	358.50	-1	11,504	-0.01%
2021/06/18	2	357.50	6	362.17	359.50	-4	11,641	-0.03%
2021/06/17	1	351.50	1	352.50	354.50	0	11,625	0.00%
2021/06/11	1	351.00	0	0.00	345.50	1	12,086	0.01%
2021/06/10	8	351.50	5	348.50	348.50	3	12,066	0.02%
2021/06/09	10	358.25	9	360.28	361.50	1	12,014	0.01%
2021/06/08	0	0.00	2	352.00	350.00	-2	12,086	-0.02%
2021/06/07	15	353.13	19	351.68	352.00	-4	12,149	-0.03%
2021/06/04	5	340.20	8	339.44	341.00	-3	12,164	-0.02%
2021/06/03	3	333.33	3	333.67	335.50	0	12,286	0.00%
2021/06/02	1	315.50	0	0.00	319.50	1	12,406	0.01%
2021/06/01	3	330.33	2	325.50	326.00	1	12,809	0.01%
2021/05/31	3	325.33	5	325.90	330.50	-2	12,903	-0.02%
2021/05/28	4	315.50	0	0.00	313.00	4	12,973	0.03%
2021/05/27	2	311.25	2	312.25	318.00	0	13,120	0.00%
2021/05/26	3	320.67	1	323.50	318.00	2	13,659	0.01%
2021/05/25	5	328.30	6	327.67	323.00	-1	13,888	-0.01%
2021/05/24	6	319.67	4	316.25	322.50	2	14,179	0.01%
2021/05/21	1	298.50	8	307.69	315.00	-7	14,241	-0.05%
2021/05/20	3	293.83	1	292.50	292.00	2	14,242	0.01%
2021/05/19	4	308.13	2	309.00	303.50	2	14,320	0.01%
2021/05/18	4	316.63	3	320.17	310.00	1	14,420	0.01%
2021/05/17	7	289.64	9	294.50	302.00	-2	14,416	-0.01%
2021/05/14	3	294.83	8	296.81	290.00	-5	14,577	-0.03%
2021/05/13	7	276.86	8	274.06	283.50	-1	14,722	-0.01%
2021/05/12	17	277.26	7	280.00	268.50	10	14,720	0.07%
2021/05/11	5	288.60	5	278.30	279.50	0	14,604	0.00%
2021/05/10	2	312.50	1	323.00	307.00	1	14,629	0.01%
2021/05/07	1	317.00	5	312.00	318.00	-4	14,693	-0.03%
2021/05/06	1	299.50	8	302.63	305.00	-7	14,811	-0.05%
2021/05/05	3	291.67	0	0.00	289.00	3	14,962	0.02%
2021/05/04	4	305.75	5	300.80	308.00	-1	15,155	-0.01%
2021/05/03	3	305.67	3	303.83	298.50	0	15,361	0.00%
2021/04/29	5	316.90	5	319.00	318.50	0	15,576	0.00%
2021/04/28	6	316.58	7	320.36	316.00	-1	15,722	-0.01%
2021/04/27	0	0.00	1	308.50	307.50	-1	15,651	-0.01%
2021/04/26	6	309.92	1	306.50	305.50	5	15,604	0.03%
2021/04/23	1	323.00	5	324.70	324.50	-4	15,471	-0.03%
2021/04/22	7	318.93	4	324.00	315.50	3	15,551	0.02%
2021/04/21	3	317.50	0	0.00	316.00	3	15,609	0.02%
2021/04/19	10	319.50	11	321.68	319.50	-1	15,976	-0.01%
2021/04/16	3	335.00	0	0.00	332.50	3	16,094	0.02%
2021/04/15	1	322.50	2.2	332.57	341.50	-1.2	16,156	-0.01%
2021/04/14	5	310.40	5	318.20	315.50	0	16,343	0.00%
2021/04/13	2.1	326.14	2	329.50	320.00	0.1	16,600	0.00%
2021/04/12	0	0.00	3	331.00	323.00	-3	17,156	-0.02%
2021/04/09	1	335.00	1	333.50	334.50	0	17,408	0.00%
2021/04/08	1	332.50	1	333.50	332.50	0	17,517	0.00%
2021/04/07	1	340.00	1	340.00	340.50	0	17,676	0.00%
2021/04/06	10	351.10	11	354.82	351.00	-1	17,697	-0.01%
2021/04/01	9	354.11	6	357.33	351.50	3	17,728	0.02%
2021/03/31	1	356.50	4.2	352.88	354.00	-3.2	17,659	-0.02%
2021/03/30	3.3	345.87	4	347.88	356.00	-0.7	17,607	0.00%
2021/03/29	3	339.33	1	334.50	332.00	2	17,594	0.01%
2021/03/26	1	330.00	4	332.88	335.50	-3	17,648	-0.02%
2021/03/25	6	334.91	4	331.13	318.00	2	17,696	0.01%
2021/03/24	5.1	319.81	9	321.50	326.00	-3.9	17,729	-0.02%
2021/03/23	5	315.00	5	320.20	305.50	0	17,862	0.00%
2021/03/22	0	0.00	2	304.75	306.50	-2	17,897	-0.01%
2021/03/19	15	305.53	8	302.56	307.00	7	18,207	0.04%
2021/03/18	5	306.40	12	310.58	312.50	-7	18,415	-0.04%
2021/03/17	2	297.75	2	297.50	299.00	0	19,046	0.00%
2021/03/16	0	0.00	1	294.50	293.50	-1	19,039	-0.01%
2021/03/15	3	296.00	3	296.17	296.00	0	19,156	0.00%
2021/03/12	15	298.67	14	296.71	292.00	1	19,332	0.01%
2021/03/11	5	287.60	5	289.40	293.00	0	19,290	0.00%
2021/03/10	14	283.61	13	284.23	283.50	1	19,312	0.01%
2021/03/09	20	275.18	19	274.63	273.50	1	19,378	0.01%
2021/03/08	17	293.76	13	294.31	279.50	4	19,323	0.02%
2021/03/05	41	286.22	42	285.89	295.00	-1	19,253	-0.01%
2021/03/04	7	279.00	8	280.75	278.50	-1	19,494	-0.01%
2021/03/03	53	275.81	53	275.09	280.50	0	20,089	0.00%
2021/03/02	8	308.69	9	302.72	291.00	-1	20,206	0.00%
2021/02/26	23	306.85	21	306.05	299.00	2	20,621	0.01%
2021/02/25	18	307.53	16	309.50	306.00	2	20,571	0.01%
2021/02/24	33	303.89	33	305.94	295.00	0	20,482	0.00%
2021/02/23	11	287.86	9	285.72	286.00	2	20,111	0.01%
2021/02/22	12	298.21	16	298.53	294.50	-4	20,077	-0.02%
2021/02/19	5	291.60	6	292.83	290.00	-1	20,068	0.00%
2021/02/18	17	289.59	11	290.50	288.00	6	20,471	0.03%
2021/02/17	18	285.06	19	286.66	286.50	-1	20,394	0.00%
2021/02/05	26	260.31	28	263.55	265.00	-2	20,323	-0.01%
2021/02/04	20	249.13	20	249.13	254.00	0	20,022	0.00%
2021/02/03	14	247.25	13	247.85	243.50	1	19,998	0.01%
2021/02/02	6	239.42	12	239.97	246.00	-6	20,266	-0.03%
2021/02/01	14	227.54	14	228.36	233.00	0	20,194	0.00%
2021/01/29	7	235.43	6	234.92	226.00	1	20,282	0.00%
2021/01/28	12	237.96	8	238.81	236.00	4	20,453	0.02%
2021/01/27	14	238.46	19	244.63	248.00	-5	20,900	-0.02%
2021/01/26	19	242.95	23	242.48	238.00	-4	20,689	-0.02%
2021/01/25	86	238.55	77	237.60	233.50	9	20,465	0.04%
2021/01/22	7	243.57	10	246.35	253.50	-3	20,285	-0.01%
2021/01/21	13	226.19	19	227.39	230.50	-6	20,632	-0.03%
2021/01/20	15	221.03	19	217.26	216.50	-4	20,912	-0.02%
2021/01/19	8	223.88	5	222.40	221.00	3	20,942	0.01%
2021/01/18	12	219.58	16.1	222.15	223.00	-4.1	20,942	-0.02%
2021/01/15	7	220.00	5	218.70	219.00	2	21,070	0.01%
2021/01/14	12	219.75	27	220.76	224.00	-15	21,183	-0.07%
2021/01/13	37	224.09	26	221.12	220.00	11	21,377	0.05%
2021/01/12	15	216.53	15	220.80	222.00	0	21,255	0.00%
2021/01/11	8	217.00	6	219.42	221.00	2	21,231	0.01%
2021/01/08	13	213.31	14	214.11	216.00	-1	21,161	0.00%
2021/01/07	13	212.73	14	214.93	212.50	-1	21,266	0.00%
2021/01/06	19.1	209.90	30	209.17	205.50	-10.9	21,103	-0.05%
2021/01/05	52	207.99	38	208.20	209.00	14	20,767	0.07%
2021/01/04	4	193.75	21	199.67	200.00	-17	20,315	-0.08%
2020/12/31	15	182.37	14	182.21	182.00	1	20,417	0.00%
2020/12/30	1	176.00	3	177.67	178.00	-2	20,352	-0.01%
2020/12/29	2	174.00	11	174.64	175.00	-9	20,296	-0.04%
2020/12/28	12	170.63	9	173.00	173.50	3	20,363	0.01%
2020/12/25	3	168.83	2	168.25	168.50	1	20,484	0.00%
2020/12/24	7	173.86	4	175.00	171.50	3	20,704	0.01%
2020/12/23	3	173.83	14	176.18	176.50	-11	21,025	-0.05%
2020/12/22	16	172.88	8	171.25	170.00	8	21,244	0.04%
2020/12/21	0	0.00	1	170.00	177.00	-1	21,463	0.00%
2020/12/18	13	173.42	32	172.38	173.00	-19	21,402	-0.09%
2020/12/17	18	176.83	5	180.20	176.50	13	21,487	0.06%
2020/12/16	7	179.43	6	180.83	176.50	1	21,308	0.00%
2020/12/15	48	177.17	16	180.28	174.50	32	21,169	0.15%
2020/12/14	10	177.40	31	179.98	186.00	-21	21,176	-0.10%
2020/12/11	41	180.28	17	182.65	173.50	24	21,227	0.11%
2020/12/10	3	174.50	7	177.14	178.00	-4	20,892	-0.02%
2020/12/09	7	179.79	4	176.00	177.00	3	20,964	0.01%
2020/12/08	6	178.42	12	176.21	180.00	-6	21,114	-0.03%
2020/12/07	11	173.59	11	176.09	172.50	0	21,181	0.00%
2020/12/04	5	172.40	5	174.00	169.50	0	21,257	0.00%
2020/12/03	37	170.04	23	169.80	172.00	14	21,423	0.07%
2020/12/02	11	178.64	14.2	178.91	177.50	-3.2	21,593	-0.01%
2020/12/01	9	174.78	4	176.25	175.00	5	21,832	0.02%
2020/11/30	13	179.00	18	179.89	181.00	-5	22,146	-0.02%
2020/11/27	8	169.31	5	170.14	171.00	3	22,106	0.01%
2020/11/26	7	163.57	14	159.39	165.00	-7	21,958	-0.03%
2020/11/25	10	153.95	4	154.22	150.00	6	21,831	0.03%
2020/11/24	10	149.10	46.4	148.30	152.50	-36.4	21,510	-0.17%
2020/11/23	12	140.00	6	140.00	139.00	6	21,122	0.03%
2020/11/20	4	138.00	1	136.00	138.00	3	21,154	0.01%
2020/11/19	13	136.65	30	137.50	136.50	-17	21,594	-0.08%
2020/11/18	6.2	140.61	3	140.00	140.50	3.2	22,024	0.01%
2020/11/17	40	143.75	24	141.58	144.00	16	22,546	0.07%
2020/11/16	2	134.50	2	136.00	134.50	0	22,619	0.00%
2020/11/13	2	132.75	7	132.64	133.50	-5	23,023	-0.02%
2020/11/12	7	131.29	14	132.68	133.00	-7	23,372	-0.03%
2020/11/11	9	133.00	4	133.13	130.00	5	24,230	0.02%
2020/11/10	7	129.14	19	130.34	131.00	-12	24,580	-0.05%
2020/11/09	9	126.00	2	127.25	125.50	7	24,922	0.03%
2020/11/06	3	128.67	2	129.25	126.50	1	25,163	0.00%
2020/11/05	5	126.40	6	127.33	127.50	-1	25,319	0.00%
2020/11/04	15	124.10	27	126.26	125.50	-12	25,317	-0.05%
2020/11/03	1	117.50	6	117.83	118.00	-5	24,845	-0.02%
2020/11/02	4	115.63	7	115.79	116.50	-3	25,018	-0.01%
2020/10/30	9	114.28	9	114.94	115.50	0	25,649	0.00%
2020/10/29	76	110.38	81	111.23	114.50	-5	25,690	-0.02%
2020/10/28	27	113.93	12	112.96	111.00	15	25,271	0.06%
2020/10/27	2	118.00	2	118.25	121.00	0	24,968	0.00%
2020/10/26	10	119.50	10	119.00	119.00	0	25,251	0.00%
2020/10/23	18	119.94	15	120.83	121.00	3	25,337	0.01%
2020/10/22	5	122.50	4	122.50	121.50	1	25,415	0.00%
2020/10/21	19	128.95	19	126.21	125.50	0	25,266	0.00%
2020/10/19	1	128.00	13	129.62	126.50	-12	25,132	-0.05%
2020/10/16	15	127.20	3	125.83	124.50	12	25,702	0.05%
2020/10/15	8	127.81	7	128.57	128.00	1	25,721	0.00%
2020/10/14	1	127.50	0	0.00	127.50	1	25,500	0.00%
2020/10/13	0	0.00	1	122.50	123.00	-1	25,389	0.00%
2020/10/12	6	125.00	5	124.50	124.50	1	25,464	0.00%
2020/10/08	7	125.86	9	127.06	127.00	-2	25,504	-0.01%
2020/10/06	1	121.50	4	122.00	121.50	-3	25,325	-0.01%
2020/10/05	1	119.50	4	118.13	119.50	-3	25,291	-0.01%
2020/09/30	5	117.30	3	116.00	118.00	2	25,190	0.01%
2020/09/29	7	116.79	5	120.20	116.00	2	25,088	0.01%
2020/09/28	2	118.00	15	116.73	120.50	-13	24,889	-0.05%
2020/09/25	16	117.50	14	115.71	113.00	2	24,582	0.01%
2020/09/24	38	120.46	11	121.36	119.50	27	24,484	0.11%
2020/09/23	17	127.21	27	127.59	128.00	-10	24,310	-0.04%
2020/09/22	40	128.45	23	127.98	127.00	17	24,831	0.07%
2020/09/21	20	132.53	21	131.33	130.00	-1	24,943	0.00%
2020/09/18	15	134.33	11	134.77	134.50	4	24,915	0.02%
2020/09/17	10	134.35	10	136.00	136.00	0	24,892	0.00%
2020/09/16	15	134.10	10	133.35	133.00	5	24,713	0.02%
2020/09/15	3	132.33	5	130.30	129.50	-2	24,499	-0.01%
2020/09/14	7	125.50	8	126.00	125.50	-1	24,093	0.00%
2020/09/11	11	123.14	10	123.00	123.00	1	24,262	0.00%
2020/09/10	6	128.00	5	126.00	126.00	1	24,201	0.00%
2020/09/09	3	126.17	9	129.67	132.00	-6	24,286	-0.02%
2020/09/08	6	131.17	6	131.42	128.00	0	24,190	0.00%
2020/09/07	54	132.38	48	129.77	126.50	6	24,242	0.02%
2020/09/04	26	136.19	14	137.43	136.50	12	24,763	0.05%
2020/09/03	21	136.81	25	138.32	138.00	-4	25,002	-0.02%
2020/09/02	36	133.60	34	133.72	131.00	2	24,461	0.01%
2020/09/01	10	128.10	10	127.00	132.50	0	23,928	0.00%
2020/08/31	10	123.30	8	120.50	120.50	2	23,549	0.01%
2020/08/28	16	126.59	25	123.92	123.00	-9	23,383	-0.04%
2020/08/27	8	132.13	13	130.42	129.00	-5	23,254	-0.02%
2020/08/25	17	129.94	13	130.15	129.00	4	23,887	0.02%
2020/08/24	26	132.12	24	131.52	132.00	2	23,450	0.01%
2020/08/21	7	133.21	11	135.50	140.50	-4	23,067	-0.02%
2020/08/20	31	137.58	20	139.28	128.00	11	22,561	0.05%
2020/08/19	30	142.40	24	142.08	142.00	6	22,319	0.03%
2020/08/18	33	138.95	24.1	137.61	138.50	8.9	22,087	0.04%
2020/08/17	66	143.41	60	143.48	138.50	6	22,089	0.03%
2020/08/14	11	136.95	25	137.62	144.00	-14	21,462	-0.07%
2020/08/13	35	133.74	32	133.16	131.00	3	21,254	0.01%
2020/08/12	3	127.67	11	127.77	129.00	-8	21,126	-0.04%
2020/08/11	13	118.12	11	118.09	117.50	2	20,834	0.01%
2020/08/10	7	113.14	11	117.23	120.00	-4	20,473	-0.02%
2020/08/07	8	115.13	20	113.50	113.50	-12	20,183	-0.06%
2020/08/06	11	117.09	8	116.81	118.50	3	20,065	0.01%
2020/08/05	29	115.57	29	117.03	116.00	0	19,961	0.00%
2020/08/04	14	108.00	24	110.00	111.50	-10	19,411	-0.05%
2020/08/03	15	101.87	4.1	102.60	101.50	10.9	19,281	0.06%
2020/07/31	10	99.49	13	99.62	100.00	-3	19,193	-0.02%
2020/07/30	50	98.33	41	98.10	100.00	9	19,020	0.05%
2020/07/29	33	94.90	38	94.36	94.60	-5	18,671	-0.03%
2020/07/28	18	98.17	17	96.77	96.10	1	18,568	0.01%
2020/07/27	21	94.50	13	94.80	94.40	8	18,413	0.04%
2020/07/24	11	94.28	16	92.36	92.30	-5	18,529	-0.03%
2020/07/23	12	95.11	4.3	96.02	96.00	7.7	18,691	0.04%
2020/07/22	132	95.92	145	95.55	96.50	-13	18,608	-0.07%	大買/大賣/
2020/07/21	0	0.00	3	87.07	89.80	-3	17,942	-0.02%
2020/07/20	3	80.37	2	78.80	81.70	1	18,263	0.01%
2020/07/17	30	80.63	31	80.53	79.80	-1	18,346	-0.01%
2020/07/16	40	80.40	42	81.03	81.80	-2	18,413	-0.01%
2020/07/15	4	82.45	3	80.60	80.50	1	18,412	0.01%
2020/07/14	3	79.10	1	81.40	79.00	2	18,485	0.01%
2020/07/13	22	80.62	21	81.11	82.70	1	18,653	0.01%
2020/07/10	7	82.99	1	83.40	82.70	6	18,846	0.03%
2020/07/09	20	88.20	10	86.90	86.10	10	19,015	0.05%
2020/07/08	3	89.20	16	88.80	88.10	-13	19,258	-0.07%
2020/07/07	13	87.33	12	85.67	85.40	1	19,298	0.01%
2020/07/06	1	87.50	1	86.80	86.50	0	19,317	0.00%
2020/07/03	45	84.00	48	84.42	84.30	-3	19,427	-0.02%
2020/07/02	14	80.24	14	80.14	81.90	0	19,400	0.00%
2020/07/01	35	79.31	32	79.04	78.40	3	19,314	0.02%
2020/06/30	12	77.68	18	79.12	79.30	-6	18,858	-0.03%
2020/06/29	5	73.02	4	73.18	72.10	1	18,765	0.01%
2020/06/24	11	71.56	12	72.08	72.10	-1	18,843	-0.01%
2020/06/23	23	71.86	10	70.90	70.50	13	19,099	0.07%
2020/06/22	17	72.34	10	72.40	72.50	7	19,195	0.04%
2020/06/19	4	69.03	22	69.13	69.60	-18	19,083	-0.09%
2020/06/18	43	69.04	41	69.44	69.40	2	19,140	0.01%
2020/06/17	34	67.59	43	67.74	67.80	-9	18,947	-0.05%
2020/06/16	88	66.33	90	66.48	66.50	-2	18,966	-0.01%
2020/06/15	4	64.55	3	65.73	63.30	1	18,702	0.01%
2020/06/12	55	64.81	51	65.43	65.40	4	18,726	0.02%
2020/06/11	133	67.59	146	67.44	65.90	-13	18,425	-0.07%	大買/大賣/
2020/06/10	69	62.48	107	63.28	65.30	-38	17,466	-0.22%	大賣/
2020/06/09	40	59.40	46	59.56	59.40	-6	16,885	-0.04%
2020/06/08	22	59.99	17	60.24	59.50	5	16,932	0.03%
2020/06/05	37	60.13	92	60.39	60.40	-55	16,913	-0.33%
2020/06/04	51	59.41	52	59.42	59.10	-1	16,812	-0.01%
2020/06/03	117	59.20	108	59.35	59.40	9	16,950	0.05%	大買/大賣/
2020/06/02	168	60.64	143	60.62	59.70	25	16,883	0.15%	大買/大賣/
2020/06/01	166	58.11	148	58.37	60.30	18	16,561	0.11%	大買/大賣/
2020/05/29	10	55.20	20	56.05	56.00	-10	16,149	-0.06%
2020/05/28	66	56.02	61	55.98	55.00	5	16,444	0.03%
2020/05/27	40	55.93	41	56.16	56.00	-1	16,532	-0.01%
2020/05/26	104	55.77	115	56.05	56.20	-11	16,481	-0.07%	大買/大賣/
2020/05/25	41	54.92	24	55.71	54.70	17	16,235	0.10%
2020/05/22	300	55.31	264	55.29	54.10	36	16,085	0.22%	大買/大賣/
2020/05/21	155	59.22	154	59.37	58.70	1	15,936	0.01%	大買/大賣/
2020/05/20	197	58.12	160	58.32	57.80	37	16,305	0.23%	大買/大賣/
2020/05/19	364	58.32	353	58.49	58.50	11	16,013	0.07%	大買/大賣/
2020/05/18	19	64.06	15	64.33	63.00	4	15,354	0.03%
2020/05/15	1	69.00	1	72.10	69.90	0	15,233	0.00%
2020/05/14	2	72.40	8	71.90	70.50	-6	15,197	-0.04%
2020/05/13	5	72.88	4	73.68	72.80	1	15,197	0.01%
2020/05/12	33	72.56	31	72.37	71.80	2	15,159	0.01%
2020/05/11	8	74.95	12	74.07	75.20	-4	15,088	-0.03%
2020/05/08	8	70.96	9	71.20	71.30	-1	14,939	-0.01%
2020/05/07	22	70.02	26	70.09	69.50	-4	14,955	-0.03%
2020/05/06	1	69.60	0	0.00	69.60	1	14,843	0.01%
2020/05/05	4	69.30	2	71.15	69.80	2	14,850	0.01%
2020/05/04	3	69.57	0	0.00	70.50	3	14,777	0.02%
2020/04/30	13	71.58	11	71.74	71.30	2	14,741	0.01%
2020/04/29	2	72.05	2	71.90	72.00	0	14,677	0.00%
2020/04/28	14	69.84	14	69.76	70.50	0	14,493	0.00%
2020/04/27	20	67.51	25	67.80	67.60	-5	14,229	-0.04%
2020/04/24	20	66.55	22	66.88	67.50	-2	14,120	-0.01%
2020/04/23	41	67.50	45	67.65	68.10	-4	14,001	-0.03%
2020/04/22	3	64.23	2	65.05	65.40	1	13,543	0.01%
2020/04/21	2	63.70	1	63.40	64.60	1	13,417	0.01%
2020/04/20	1	65.20	2	65.85	65.70	-1	13,386	-0.01%
2020/04/17	8	65.90	0	0.00	64.50	8	13,446	0.06%
2020/04/16	1	65.00	4	64.65	65.00	-3	13,214	-0.02%
2020/04/15	7	64.99	7	64.96	62.10	0	12,910	0.00%
2020/04/14	1	61.50	15	61.67	62.10	-14	12,508	-0.11%
2020/04/13	5	57.20	7	57.51	56.50	-2	12,269	-0.02%
2020/04/10	6	53.45	8	53.04	53.70	-2	11,965	-0.02%
2020/04/09	14	52.53	13	52.55	52.00	1	11,825	0.01%
2020/04/08	51	52.60	48	52.64	53.40	3	11,714	0.03%
2020/04/07	16	54.84	14	54.61	53.40	2	11,489	0.02%
2020/04/06	10	53.68	10	53.73	54.30	0	11,222	0.00%
2020/04/01	45	53.30	42	53.57	53.80	3	11,126	0.03%
2020/03/31	13	54.73	16	54.08	55.00	-3	10,938	-0.03%
2020/03/30	8	51.78	5	52.32	52.40	3	10,584	0.03%
2020/03/27	65	50.20	66	50.19	50.40	-1	10,329	-0.01%
2020/03/26	2	46.60	5	46.46	47.00	-3	9,955	-0.03%
2020/03/25	2	42.83	4	42.78	43.65	-2	9,663	-0.02%
2020/03/24	8	39.93	3	39.92	39.70	5	9,510	0.05%
2020/03/23	21	38.73	20	38.70	38.70	1	9,309	0.01%
2020/03/20	43	42.89	43	43.08	43.00	0	9,177	0.00%
2020/03/19	3	45.63	1	46.25	42.85	2	8,913	0.02%
2020/03/18	1	47.60	2	47.50	47.60	-1	8,805	-0.01%
2020/03/17	0	0.00	5	44.98	44.70	-5	8,584	-0.06%
2020/03/13	1	44.45	0	0.00	46.70	1	8,509	0.01%
2020/03/12	3	49.60	0	0.00	49.00	3	8,368	0.04%
2020/03/10	1	55.10	1	55.00	56.00	0	8,218	0.00%
2020/03/09	23	55.69	24	55.83	55.00	-1	8,085	-0.01%
2020/03/06	17	57.19	16	57.42	57.40	1	7,895	0.01%
2020/03/05	12	57.96	15	58.17	56.10	-3	7,883	-0.04%
2020/03/04	0	0.00	1	56.20	56.20	-1	7,683	-0.01%
2020/03/03	247	56.53	250	56.65	55.50	-3	7,573	-0.04%	大買/大賣/
2020/03/02	27	55.80	29	55.73	56.00	-2	7,183	-0.03%
2020/02/27	35	54.74	31	54.98	53.00	4	6,883	0.06%
2020/02/26	7	54.87	3	55.33	55.20	4	6,724	0.06%
2020/02/25	23	55.47	25	55.86	55.30	-2	6,595	-0.03%
2020/02/24	23	55.91	23	56.33	56.90	0	6,535	0.00%
2020/02/21	224	53.69	270	53.70	55.80	-46	6,145	-0.75%	大買/大賣/
2020/02/20	12	50.44	14	50.33	50.80	-2	5,405	-0.04%
2020/02/19	2	48.95	0	0.00	48.55	2	5,207	0.04%
2020/02/18	10	46.85	10	46.85	47.10	0	5,179	0.00%
2020/02/14	2	47.60	5	47.70	47.70	-3	5,196	-0.06%
2020/02/13	40	47.75	65	47.79	47.50	-25	5,273	-0.47%
2020/02/12	36	46.62	51	46.45	47.00	-15	5,269	-0.28%
2020/02/11	75	44.90	97	45.04	45.05	-22	5,299	-0.42%
2020/02/10	260	41.81	237	42.04	42.90	23	5,307	0.43%	大買/大賣/
2020/02/07	25	44.91	20	45.13	44.65	5	5,235	0.10%
2020/02/06	15	46.07	23	46.69	46.00	-8	5,311	-0.15%
2020/02/05	9	44.36	0	0.00	43.80	9	5,383	0.17%
2020/02/04	28	44.72	21	45.16	44.50	7	5,538	0.13%
2020/02/03	45	41.13	46	41.82	42.75	-1	5,597	-0.02%
2020/01/31	10	42.00	10	43.10	43.80	0	5,751	0.00%
2020/01/30	75	45.25	62	45.55	44.85	13	6,035	0.22%
2020/01/20	4	49.83	0	0.00	49.80	4	6,094	0.07%
2020/01/17	5	49.76	0	0.00	50.20	5	6,223	0.08%
2020/01/16	2	49.85	0	0.00	49.85	2	6,636	0.03%
2020/01/15	1	49.80	1	50.10	49.90	0	7,050	0.00%
2020/01/14	23	49.63	40	49.99	50.20	-17	7,827	-0.22%
2020/01/13	18	49.46	44	48.69	50.00	-26	7,701	-0.34%
2020/01/10	34	46.90	25	46.81	46.75	9	7,519	0.12%
2020/01/09	34	45.85	7	45.90	45.40	27	7,519	0.36%
2020/01/08	0	0.00	1	45.50	45.15	-1	7,754	-0.01%
2020/01/07	0	0.00	8	45.47	45.40	-8	7,872	-0.10%
2020/01/06	13	44.99	1	44.75	44.55	12	7,947	0.15%
2020/01/03	3	46.67	1	46.90	46.65	2	7,980	0.03%
2020/01/02	43	47.05	44	47.21	47.90	-1	8,196	-0.01%
2019/12/31	25	45.51	20	45.78	45.95	5	8,441	0.06%
2019/12/30	1	46.80	0	0.00	45.90	1	8,587	0.01%
2019/12/27	2	47.25	0	0.00	47.05	2	8,607	0.02%
2019/12/26	1	47.20	0	0.00	47.20	1	8,661	0.01%
2019/12/23	2	48.00	0	0.00	47.60	2	9,246	0.02%
2019/12/20	2	49.00	0	0.00	49.00	2	9,397	0.02%
2019/12/19	1	49.00	0	0.00	48.70	1	9,519	0.01%
2019/12/18	1	48.90	4	49.41	49.20	-3	9,811	-0.03%
2019/12/17	2	49.45	0	0.00	49.60	2	9,939	0.02%
2019/12/16	13	48.38	13	48.60	49.15	0	10,171	0.00%
2019/12/13	5	48.37	28	47.45	47.85	-23	10,535	-0.22%
2019/12/12	36	49.01	15	48.92	48.40	21	10,989	0.19%
2019/12/11	30	48.63	57	48.95	48.95	-27	11,710	-0.23%
2019/12/10	25	48.52	2	48.73	48.50	23	11,984	0.19%
2019/12/09	0	0.00	1	50.60	50.20	-1	11,918	-0.01%
2019/12/06	0	0.00	1	51.30	50.70	-1	11,936	-0.01%
2019/12/05	16	50.30	15	50.30	49.90	1	11,961	0.01%
2019/12/04	5	50.29	4	49.85	50.40	1	12,065	0.01%
2019/12/03	25	48.60	25	49.15	50.20	0	12,467	0.00%
2019/12/02	62	48.33	61	48.43	48.60	1	12,507	0.01%
2019/11/28	5	52.20	20	52.05	52.20	-15	12,651	-0.12%
2019/11/27	20	51.40	20	51.40	51.20	0	12,683	0.00%
2019/11/26	10	51.30	10	51.60	51.20	0	12,715	0.00%
2019/11/25	10	50.50	10	50.90	50.70	0	12,732	0.00%
2019/11/22	5	51.18	0	0.00	50.90	5	12,773	0.04%
2019/11/21	67	50.97	64	51.18	51.40	3	12,883	0.02%
2019/11/20	48	53.05	37	53.08	52.80	11	12,804	0.09%
2019/11/19	40	54.85	33	54.94	54.00	7	12,980	0.05%
2019/11/18	48	54.07	48	54.16	54.50	0	12,994	0.00%
2019/11/15	10	53.60	20	53.80	53.40	-10	13,092	-0.08%
2019/11/14	18	53.40	6	53.18	53.00	12	13,072	0.09%
2019/11/12	140	54.18	141	54.29	55.00	-1	13,217	-0.01%	大買/大賣/
2019/11/11	11	54.35	11	54.66	52.70	0	13,274	0.00%
2019/11/08	8	54.08	4	54.00	53.60	4	13,208	0.03%
2019/11/07	38	53.36	30	53.72	54.90	8	13,135	0.06%
2019/11/05	0	0.00	7	55.27	55.20	-7	13,168	-0.05%
2019/11/04	24	54.26	22	54.69	54.70	2	13,186	0.02%
2019/11/01	101	54.05	78	54.07	54.20	23	13,132	0.18%	大買/
2019/10/31	3	55.73	0	0.00	55.40	3	13,108	0.02%
2019/10/30	43	57.17	41	57.16	56.10	2	13,141	0.02%
2019/10/29	16	55.92	16	56.08	56.50	0	12,960	0.00%
2019/10/28	5	57.02	23	57.13	56.50	-18	12,829	-0.14%
2019/10/25	10	56.97	7	57.40	56.60	3	12,785	0.02%
2019/10/24	63	56.40	44	56.71	57.70	19	12,690	0.15%
2019/10/23	18	55.98	9	55.51	55.30	9	12,416	0.07%
2019/10/22	125	54.37	173	54.61	55.90	-48	12,379	-0.39%	大買/大賣/
2019/10/18	1	51.30	0	0.00	51.30	1	11,965	0.01%
2019/10/17	3	51.53	6	51.45	51.20	-3	12,250	-0.02%
2019/10/16	132	52.17	118	52.64	50.90	14	12,597	0.11%	大買/大賣/
2019/10/15	75	51.69	63	52.11	51.90	12	12,432	0.10%
2019/10/14	210	50.92	215	51.24	51.00	-5	12,356	-0.04%	大買/大賣/
2019/10/09	18	48.99	45	49.16	49.00	-27	12,257	-0.22%
2019/10/08	168	49.93	131	50.10	49.00	37	12,218	0.30%	大買/大賣/
2019/10/07	106	51.84	102	52.11	52.00	4	12,094	0.03%	大買/大賣/
2019/10/04	2	50.15	4	50.63	50.40	-2	11,927	-0.02%
2019/10/03	2	49.93	3	49.30	50.40	-1	11,969	-0.01%
2019/10/02	1	48.55	0	0.00	50.20	1	11,948	0.01%
2019/10/01	45	49.07	41	49.14	49.35	4	11,880	0.03%
2019/09/27	4	49.09	3	50.08	50.60	1	11,792	0.01%
2019/09/26	1	51.20	1	51.50	50.00	0	11,732	0.00%
2019/09/25	2	50.25	2	49.60	49.80	0	11,662	0.00%
2019/09/24	10	50.46	12	50.62	50.20	-2	11,747	-0.02%
2019/09/23	7	51.21	6	51.55	50.50	1	11,671	0.01%
2019/09/20	11	48.87	25	49.09	49.55	-14	11,584	-0.12%
2019/09/19	23	50.16	24	50.47	49.90	-1	11,494	-0.01%
2019/09/18	11	49.35	20	49.39	49.85	-9	11,286	-0.08%
2019/09/17	43	47.24	51	47.72	48.80	-8	10,971	-0.07%
2019/09/16	80	46.48	129	46.89	47.30	-49	10,652	-0.46%	大賣/
2019/09/12	66	43.26	81	43.18	43.80	-15	10,271	-0.15%
2019/09/11	2	41.65	0	0.00	41.35	2	10,460	0.02%
2019/09/09	12	41.52	6	41.70	41.05	6	10,795	0.06%
2019/09/06	23	42.49	27	42.10	42.10	-4	10,828	-0.04%
2019/09/05	174	42.70	167	42.79	42.80	7	10,905	0.06%	大買/大賣/
2019/09/04	16	41.39	21	41.71	42.00	-5	11,021	-0.05%
2019/09/03	105	42.52	105	42.62	40.75	0	11,207	0.00%	大買/大賣/
2019/09/02	5	40.85	6	41.30	41.50	-1	11,119	-0.01%
2019/08/30	1	41.25	8	40.93	40.30	-7	11,103	-0.06%
2019/08/29	1	39.80	11	39.86	39.85	-10	11,137	-0.09%
2019/08/27	0	0.00	20	39.63	38.90	-20	11,287	-0.18%
2019/08/26	78	39.71	55	39.91	39.00	23	11,364	0.20%
2019/08/23	11	41.75	22	42.13	41.70	-11	11,441	-0.10%
2019/08/22	91	42.31	89	42.50	42.10	2	11,611	0.02%
2019/08/21	23	41.75	22	41.90	41.65	1	11,657	0.01%
2019/08/20	79	41.92	72	42.11	41.30	7	11,863	0.06%
2019/08/19	2	41.45	5	41.45	41.45	-3	12,021	-0.02%
2019/08/16	19	41.61	7	41.44	41.60	12	12,307	0.10%
2019/08/15	144	40.81	140	41.23	41.85	4	12,377	0.03%	大買/大賣/
2019/08/14	52	41.59	37	41.59	41.10	15	12,382	0.12%
2019/08/13	0	0.00	5	39.80	40.20	-5	12,351	-0.04%
2019/08/12	10	40.60	1	40.35	40.55	9	12,470	0.07%
2019/08/08	0	0.00	10	39.80	39.80	-10	12,449	-0.08%
2019/08/07	5	39.62	3	39.35	38.20	2	12,443	0.02%
2019/08/06	48	36.06	46	36.67	39.75	2	12,402	0.02%
2019/08/05	23	38.88	13	39.32	38.25	10	12,331	0.08%
2019/08/02	20	39.13	20	39.36	40.00	0	12,357	0.00%
2019/07/30	24	41.99	35	42.30	42.00	-11	12,355	-0.09%
2019/07/29	0	0.00	5	44.25	43.80	-5	12,241	-0.04%
2019/07/26	45	44.00	40	44.08	44.25	5	12,174	0.04%
2019/07/25	36	44.27	10	44.25	44.40	26	12,142	0.21%
2019/07/24	60	43.67	73	43.61	45.00	-13	12,018	-0.11%
2019/07/23	77	41.85	115	41.83	41.75	-38	11,824	-0.32%	大賣/
2019/07/22	138	41.19	93	41.28	41.70	45	11,745	0.38%	大買/
2019/07/19	82	41.29	77	41.24	41.00	5	11,591	0.04%
2019/07/18	156	41.23	156	41.26	39.80	0	11,394	0.00%	大買/大賣/
2019/07/17	23	40.09	21	40.01	39.25	2	11,135	0.02%
2019/07/16	0	0.00	5	39.94	39.65	-5	11,312	-0.04%
2019/07/15	35	39.04	28	39.09	39.50	7	11,537	0.06%
2019/07/12	0	0.00	1	39.30	39.60	-1	11,601	-0.01%
2019/07/11	67	39.33	79	39.41	39.70	-12	11,686	-0.10%
2019/07/10	2	38.63	4	38.46	38.65	-2	11,659	-0.02%
2019/07/09	86	37.90	70	37.96	37.60	16	11,532	0.14%
2019/07/03	68	41.76	65	41.86	41.65	3	11,665	0.03%
2019/07/02	16	43.29	11	43.22	43.15	5	11,684	0.04%
2019/07/01	0	0.00	4	43.23	43.25	-4	11,679	-0.03%
2019/06/28	16	39.36	16	39.58	39.35	0	11,664	0.00%
2019/06/27	52	39.99	66	40.06	39.55	-14	11,856	-0.12%
2019/06/26	1	37.90	1	38.45	38.75	0	11,962	0.00%
2019/06/25	5	38.58	5	38.66	38.50	0	12,158	0.00%
2019/06/24	17	38.33	17	38.50	39.10	0	12,282	0.00%
2019/06/21	11	39.10	8	39.61	38.20	3	12,487	0.02%
2019/06/20	133	38.58	123	38.69	38.70	10	12,545	0.08%	大買/大賣/
2019/06/19	207	38.29	206	38.45	39.35	1	12,462	0.01%	大買/大賣/
2019/06/18	29	35.83	39	36.04	36.15	-10	12,064	-0.08%
2019/06/17	20	37.17	19	37.30	36.95	1	12,255	0.01%
2019/06/14	21	36.46	32	36.36	36.50	-11	12,161	-0.09%
2019/06/13	117	37.70	111	37.55	37.35	6	12,247	0.05%	大買/大賣/
2019/06/12	135	37.78	133	37.83	37.75	2	12,018	0.02%	大買/大賣/
2019/06/11	48	36.33	53	35.90	37.50	-5	11,473	-0.04%
2019/06/10	21	32.65	27	32.84	34.10	-6	11,177	-0.05%
2019/06/06	11	32.29	5	32.65	31.55	6	11,061	0.05%
2019/06/05	22	33.22	82	33.29	32.65	-60	10,990	-0.55%
2019/06/04	38	33.03	68	33.04	32.55	-30	10,954	-0.27%
2019/06/03	15	31.51	35	31.71	32.05	-20	10,845	-0.18%
2019/05/31	32	32.54	42	32.60	32.70	-10	10,794	-0.09%
2019/05/30	22	31.74	47	32.02	32.00	-25	10,711	-0.23%
2019/05/29	20	31.05	37	31.01	31.55	-17	10,536	-0.16%
2019/05/28	57	30.46	43	30.59	30.35	14	10,470	0.13%
2019/05/27	141	30.23	142	30.28	29.80	-1	10,423	-0.01%	大買/大賣/
2019/05/24	319.1	32.33	183	32.28	31.25	136.1	10,197	1.33%	大買/大賣/鉅額交易
2019/05/23	169	32.86	168	33.06	32.75	1	9,939	0.01%	大買/大賣/
2019/05/22	136	37.15	115	37.13	36.05	21	9,712	0.22%	大買/大賣/
2019/05/21	99	37.30	99	37.70	38.00	0	9,665	0.00%
2019/05/20	116	38.09	116	38.49	38.15	0	9,561	0.00%	大買/大賣/
2019/05/17	40	42.25	22	42.36	40.60	18	9,478	0.19%
2019/05/16	3	46.27	3	46.50	45.00	0	9,380	0.00%
2019/05/15	32	46.66	26	46.90	46.80	6	9,431	0.06%
2019/05/14	3	43.68	1	43.70	43.50	2	9,402	0.02%
2019/05/13	26	44.58	6	45.17	45.00	20	9,449	0.21%
2019/05/10	3	45.75	3	45.83	45.30	0	9,480	0.00%
2019/05/09	2	46.28	1	45.75	46.10	1	9,432	0.01%
2019/05/08	14	48.29	23	48.72	48.70	-9	9,379	-0.10%
2019/05/07	17	46.97	17	46.26	47.50	0	9,300	0.00%
2019/05/06	67	44.00	61	44.06	43.80	6	9,223	0.07%
2019/05/03	0	0.00	4	46.90	46.90	-4	9,220	-0.04%
2019/05/02	3	46.95	4	46.96	46.50	-1	9,231	-0.01%
2019/04/30	23	45.98	23	46.10	46.50	0	9,301	0.00%
2019/04/29	23	46.11	9	46.83	45.40	14	9,332	0.15%
2019/04/26	10	49.15	8	49.35	48.70	2	9,300	0.02%
2019/04/24	39	50.25	38	50.07	51.00	1	9,414	0.01%
2019/04/23	33	52.21	31	52.25	50.60	2	9,360	0.02%
2019/04/22	66	53.23	70.1	53.54	53.80	-4.1	9,309	-0.04%
2019/04/19	81	51.02	77	51.01	52.00	4	9,170	0.04%
2019/04/18	10	49.04	5	49.30	48.15	5	8,936	0.06%
2019/04/17	9	47.81	7	48.19	48.55	2	8,983	0.02%
2019/04/16	10	48.44	12	49.15	48.00	-2	8,901	-0.02%
2019/04/12	76	46.25	70	46.28	46.35	6	8,939	0.07%
2019/04/11	1	47.90	1	48.10	46.90	0	8,970	0.00%
2019/04/10	0	0.00	22	47.48	47.95	-22	8,944	-0.25%
2019/04/09	51	47.27	31	47.71	46.55	20	8,890	0.22%
2019/04/08	69	50.29	69	50.32	51.10	0	8,932	0.00%
2019/04/03	42	48.88	41	49.01	49.20	1	8,974	0.01%
2019/04/02	57	47.53	59	47.95	48.30	-2	9,024	-0.02%
2019/04/01	213	46.01	210	46.19	45.00	3	8,933	0.03%	大買/大賣/
2019/03/29	40	44.41	40	44.74	46.60	0	8,711	0.00%
2019/03/28	187	44.89	186	44.88	45.80	1	8,632	0.01%	大買/大賣/
2019/03/27	74	42.29	74	42.61	44.00	0	8,607	0.00%
2019/03/26	76	41.87	76	42.13	41.50	0	8,614	0.00%
2019/03/25	86	42.33	87	42.32	43.35	-1	8,492	-0.01%
2019/03/22	129	44.26	130	44.46	44.20	-1	8,623	-0.01%	大買/大賣/
2019/03/21	10	42.40	16	42.43	42.15	-6	8,721	-0.07%
2019/03/20	438	41.64	437	41.74	42.00	1	8,977	0.01%	大買/大賣/
2019/03/19	21	39.94	20	39.84	39.90	1	9,202	0.01%
2019/03/18	103	38.91	106	39.15	39.30	-3	9,650	-0.03%	大買/大賣/
2019/03/15	0	0.00	4	37.30	37.25	-4	10,059	-0.04%
2019/03/14	1	36.70	0	0.00	36.90	1	10,311	0.01%
2019/03/08	0	0.00	3	36.25	36.30	-3	11,377	-0.03%
2019/03/07	25	38.22	25	38.24	37.80	0	11,509	0.00%
2019/02/27	2	37.75	5	38.59	37.75	-3	12,186	-0.02%
2019/02/26	6	38.13	4	38.24	38.50	2	12,076	0.02%
2019/02/25	0	0.00	6	37.11	36.80	-6	11,876	-0.05%
2019/02/22	3	36.35	3	36.25	36.05	0	11,864	0.00%
2019/02/21	2	37.00	0	0.00	36.85	2	11,862	0.02%
2019/02/20	7	38.02	6	39.05	37.90	1	11,865	0.01%
2019/02/19	0	0.00	1	38.30	38.30	-1	11,809	-0.01%
2019/02/18	5	38.07	4	38.18	37.50	1	11,865	0.01%
2019/02/15	0	0.00	1	38.65	37.60	-1	12,073	-0.01%
2019/02/14	1	38.05	0	0.00	38.15	1	12,184	0.01%
2019/02/13	6	38.47	0	0.00	38.10	6	12,103	0.05%
2019/02/12	22	38.45	9	38.27	39.00	13	12,034	0.11%
2019/01/30	1	36.80	1	36.60	35.95	0	12,073	0.00%
2019/01/22	8	35.08	9	35.21	35.20	-1	11,962	-0.01%
2019/01/21	4	36.35	3	36.43	36.25	1	11,870	0.01%
2019/01/18	2	35.75	4	36.33	36.75	-2	11,812	-0.02%
2019/01/17	9	35.86	14	36.04	35.55	-5	11,648	-0.04%
2019/01/16	3	34.25	2	34.45	34.65	1	11,481	0.01%
2019/01/15	13	34.31	11	34.07	34.50	2	11,490	0.02%
2019/01/14	20	34.00	21	34.09	34.30	-1	11,431	-0.01%
2019/01/11	3	34.17	0	0.00	33.25	3	11,357	0.03%
2019/01/10	0	0.00	2	34.45	34.45	-2	11,243	-0.02%
2019/01/07	2	34.35	0	0.00	34.70	2	10,995	0.02%
2019/01/03	10	35.00	10	34.75	34.70	0	10,943	0.00%
2018/12/28	0	0.00	5	33.65	33.80	-5	10,841	-0.05%
2018/12/27	108	34.42	103	34.57	33.65	5	10,850	0.05%	大買/大賣/
2018/12/26	10	34.55	20	34.51	32.80	-10	10,677	-0.09%
2018/12/25	10	36.45	0	0.00	35.15	10	10,571	0.09%
2018/12/24	17	36.19	17	36.23	37.45	0	10,361	0.00%
2018/12/22	0	0.00	10	35.80	35.75	-10	10,235	-0.10%
2018/12/21	12	35.03	13	34.80	36.30	-1	10,278	-0.01%
2018/12/20	18	35.92	8	36.02	34.80	10	10,098	0.10%
2018/12/19	10	35.47	9	35.91	35.10	1	9,975	0.01%
2018/12/18	25	36.44	32	36.45	36.30	-7	9,811	-0.07%
2018/12/17	81	37.13	80	37.12	37.35	1	9,706	0.01%
2018/12/14	18	36.83	16	37.15	37.20	2	9,423	0.02%
2018/12/13	140	38.12	131	38.14	37.75	9	9,117	0.10%	大買/大賣/
2018/12/12	39	40.25	37	40.35	39.65	2	8,849	0.02%
2018/12/11	122	38.66	129	38.74	40.00	-7	8,632	-0.08%	大買/大賣/
2018/12/10	157	36.96	157	37.07	36.40	0	8,376	0.00%	大買/大賣/
2018/12/07	6	34.58	5	34.31	35.75	1	8,035	0.01%
2018/12/06	9	32.88	6	33.75	32.50	3	7,826	0.04%
2018/12/05	1	34.50	12	34.68	34.50	-11	7,775	-0.14%
2018/12/04	26	34.17	23	34.39	34.15	3	7,604	0.04%
2018/12/03	0	0.00	14	31.94	33.45	-14	7,323	-0.19%
2018/11/30	0	0.00	1	30.65	30.45	-1	7,115	-0.01%
2018/11/29	15	30.73	156	32.14	30.00	-141	7,093	-1.99%	大賣/鉅額交易
2018/11/28	168	30.84	20	31.11	31.15	148	6,655	2.22%	大買/鉅額交易
2018/11/27	5	30.25	0	0.00	30.20	5	6,545	0.08%
2018/11/26	22	30.70	22	30.73	30.00	0	6,477	0.00%
2018/11/20	1	30.40	0	0.00	30.15	1	6,230	0.02%
2018/11/19	1	31.30	0	0.00	31.00	1	6,184	0.02%
2018/11/16	4	32.33	2	33.18	32.00	2	6,094	0.03%
2018/11/15	6	32.74	3	33.22	32.60	3	6,026	0.05%
2018/11/14	9	32.20	13	32.32	32.90	-4	5,900	-0.07%
2018/11/13	1	31.10	1	31.00	31.10	0	5,631	0.00%
2018/11/09	2	29.03	4	28.98	29.30	-2	5,449	-0.04%
2018/11/08	2	29.85	6	29.88	29.70	-4	5,481	-0.07%
2018/11/07	0	0.00	4	29.60	29.60	-4	5,363	-0.07%
2018/10/23	0	0.00	2	25.70	26.00	-2	5,012	-0.04%
2018/10/16	0	0.00	2	24.60	24.75	-2	4,770	-0.04%
2018/10/11	3	23.95	0	0.00	23.95	3	4,645	0.06%
2018/10/09	6	26.56	3	27.07	26.60	3	4,532	0.07%
2018/10/08	1	26.80	0	0.00	26.80	1	4,491	0.02%
2018/09/28	8	29.31	10	29.51	30.05	-2	4,025	-0.05%
2018/09/27	6	29.22	7	29.34	29.40	-1	3,937	-0.03%
2018/09/26	1	29.90	1	30.20	29.90	0	3,854	0.00%
2018/09/25	5	31.60	1	31.55	31.50	4	3,757	0.11%
2018/09/21	2	31.38	1	31.60	31.15	1	3,712	0.03%
2018/09/19	0	0.00	10	32.60	32.90	-10	3,554	-0.28%
2018/09/17	34	34.20	24	33.99	34.30	10	3,421	0.29%
2018/09/14	14	33.69	12	33.88	34.00	2	3,060	0.07%
2018/09/12	0	0.00	20	30.90	31.15	-20	2,380	-0.84%
2018/09/10	0	0.00	5	31.00	31.35	-5	2,210	-0.23%
2018/09/07	5	30.80	0	0.00	30.80	5	2,110	0.24%
2018/09/06	0	0.00	10	32.30	31.00	-10	2,012	-0.50%
2018/09/05	33	31.69	17	32.22	32.50	16	1,849	0.87%
2018/09/03	1	30.10	0	0.00	28.60	1	1,556	0.06%
2018/08/23	0	0.00	1	29.20	29.65	-1	1,495	-0.07%
2018/08/20	0	0.00	3	29.10	27.90	-3	1,467	-0.20%
2018/08/17	1	29.35	0	0.00	29.30	1	1,438	0.07%
2018/08/16	2	29.90	0	0.00	30.00	2	1,431	0.14%
2018/08/15	1	29.55	24	29.58	30.20	-23	1,407	-1.63%
2018/08/13	30	28.79	9	28.95	29.40	21	1,316	1.59%
2018/08/10	0	0.00	1	28.70	28.85	-1	1,263	-0.08%
2018/08/09	1	28.50	0	0.00	28.25	1	1,210	0.08%
2018/08/08	1	28.25	1	28.30	28.20	0	1,163	0.00%
2018/07/31	0	0.00	25	27.07	27.10	-25	1,153	-2.17%
2018/07/30	0	0.00	1	27.05	27.40	-1	1,158	-0.09%
2018/07/26	0	0.00	1	26.60	26.80	-1	1,164	-0.09%
2018/07/25	10	26.50	0	0.00	26.50	10	1,171	0.85%
2018/07/23	0	0.00	1	26.45	26.30	-1	1,187	-0.08%
2018/07/19	0	0.00	0	26.50	26.40	0	1,218	0.00%
2018/07/17	15	26.40	0	26.50	26.40	15	1,286	1.16%
2018/07/05	10	27.25	0	0.00	26.40	10	1,443	0.69%
2018/07/04	0	0.00	1	26.75	26.65	-1	1,441	-0.07%
2018/06/29	1	27.85	0	0.00	27.85	1	1,508	0.07%
2018/06/28	0	0.00	6	28.05	28.00	-6	1,520	-0.39%
2018/06/27	0	0.00	22	28.98	29.00	-22	1,600	-1.37%
2018/06/19	6	27.40	0	0.00	27.05	6	1,878	0.32%
2018/06/15	10	27.00	0	0.00	26.45	10	1,902	0.53%
2018/06/06	0	0.00	9	26.90	26.75	-9	2,464	-0.37%
2018/05/29	1	25.35	0	0.00	25.35	1	3,686	0.03%
2018/05/24	9	26.08	1	26.25	26.30	8	3,823	0.21%
2018/05/11	11	25.70	0	0.00	25.70	11	3,844	0.29%
2018/04/26	0	0.00	2	27.40	26.60	-2	3,864	-0.05%
2018/04/24	1	26.50	1	27.30	27.65	0	3,863	0.00%
2018/04/23	1	28.05	0	0.00	28.20	1	3,854	0.03%
2018/04/18	2	29.70	0	0.00	29.50	2	3,958	0.05%
2018/04/17	1	30.00	0	0.00	29.50	1	3,946	0.03%
2018/04/16	0	0.00	1	31.10	31.05	-1	3,917	-0.03%
2018/04/11	1	30.80	0	0.00	30.70	1	3,869	0.03%
2018/04/10	0	0.00	1	31.70	31.50	-1	3,835	-0.03%
2018/04/09	1	31.00	0	0.00	31.15	1	3,837	0.03%
2018/04/03	2	32.35	2	32.18	32.35	0	3,825	0.00%
2018/04/02	1	33.00	0	0.00	32.80	1	3,795	0.03%
2018/03/30	26	33.78	26	33.93	33.70	0	3,724	0.00%
2018/03/29	11	34.19	15	34.43	35.70	-4	3,609	-0.11%
2018/03/27	0	0.00	1	32.70	32.70	-1	3,386	-0.03%
2018/03/26	0	0.00	1	31.10	31.00	-1	3,293	-0.03%
2018/03/23	5	30.69	0	0.00	30.65	5	3,271	0.15%
2018/03/22	2	31.30	0	0.00	32.00	2	3,247	0.06%
2018/03/21	0	0.00	1	32.25	32.35	-1	3,193	-0.03%
2018/03/16	2	31.50	0	0.00	31.50	2	3,056	0.07%
2018/03/15	10	33.15	10	32.95	32.95	0	2,973	0.00%
2018/03/13	0	0.00	1	34.00	33.90	-1	2,857	-0.03%
2018/03/12	20	32.82	22	32.88	34.50	-2	2,799	-0.07%
2018/03/09	2	34.10	1	34.40	34.40	1	2,570	0.04%
2018/03/08	2	33.70	2	33.45	34.30	0	2,367	0.00%
2018/03/06	14	33.14	15	33.02	33.20	-1	1,914	-0.05%
2018/03/05	5	32.00	6	32.04	32.65	-1	1,688	-0.06%
2018/03/02	0	0.00	5	30.30	29.90	-5	1,423	-0.35%
2018/03/01	0	0.00	2	28.95	30.40	-2	1,289	-0.16%
2018/01/12	0	0.00	1	28.00	27.65	-1	1,710	-0.06%