南電 (8046)-陽信-石牌券商分點個股進出

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

南電

(8046)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	189.25	0	0.00	188.00	4	2,872	0.14%
2024/04/25	4	188.63	0	0.00	188.00	4	2,880	0.14%
2024/04/24	2	192.00	1	191.50	194.50	1	2,849	0.04%
2024/04/23	3	183.00	2	182.25	185.00	1	2,742	0.04%
2024/04/19	1.2	176.16	0	0.00	171.50	1.2	2,634	0.05%
2024/04/18	0.2	180.18	0	0.00	179.00	0.2	2,557	0.01%
2024/04/17	2.2	182.40	0	0.00	181.50	2.2	2,527	0.09%
2024/04/16	2.3	184.28	5	184.00	185.00	-2.7	2,493	-0.11%
2024/04/15	0.2	192.63	0	0.00	190.50	0.2	2,500	0.01%
2024/04/12	1.2	199.71	0	0.00	199.00	1.2	2,528	0.05%
2024/04/11	0.2	201.90	0	0.00	199.50	0.2	2,601	0.01%
2024/04/10	11	203.68	0	0.00	203.00	11	2,740	0.40%
2024/04/08	5	205.50	1	207.00	206.50	4	2,794	0.14%
2024/04/03	1	210.50	0	0.00	209.00	1	2,805	0.04%
2024/03/29	0.1	199.25	3	201.00	200.50	-2.9	2,785	-0.10%
2024/03/28	0.3	200.29	0	0.00	198.00	0.3	2,778	0.01%
2024/03/27	1.3	202.91	0	0.00	202.00	1.3	2,823	0.05%
2024/03/26	0.2	207.13	2	209.50	204.00	-1.8	2,872	-0.06%
2024/03/25	0.1	209.50	0	0.00	208.50	0.1	2,937	0.00%
2024/03/22	0	0.00	1	210.50	211.00	-1	2,996	-0.03%
2024/03/21	3	211.50	1	212.00	212.00	2	3,036	0.07%
2024/03/20	1	212.00	1	212.50	212.50	0	3,096	0.00%
2024/03/18	0.1	202.25	0	0.00	211.00	0.1	3,115	0.00%
2024/03/15	0.2	202.40	0	0.00	202.00	0.2	3,110	0.01%
2024/03/14	1.2	203.87	0	0.00	206.00	1.2	3,108	0.04%
2024/03/13	0.6	206.77	10	204.50	203.00	-9.4	3,126	-0.30%
2024/03/12	1	208.52	0	0.00	209.00	1	3,128	0.03%
2024/03/11	0.1	207.25	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	1	208.89	0	0.00	206.50	1	3,322	0.03%
2024/03/07	1	204.00	6.5	204.77	203.50	-5.5	3,378	-0.16%
2024/03/06	0.1	208.00	0	0.00	206.00	0.1	3,388	0.00%
2024/03/05	2	211.50	0	0.00	210.00	2	3,400	0.06%
2024/02/29	3.1	207.53	0	0.00	211.50	3.1	3,458	0.09%
2024/02/27	2.9	216.89	0	0.00	210.50	2.9	3,424	0.09%
2024/02/23	0	0.00	1	222.00	221.50	-1	3,390	-0.03%
2024/02/21	1	227.50	0.5	229.00	228.00	0.5	3,411	0.01%
2024/02/19	2	230.50	0	0.00	230.50	2	3,454	0.06%
2024/02/15	2	221.50	0	0.00	224.50	2	3,465	0.06%
2024/02/01	0	0.00	1	225.00	226.50	-1	3,533	-0.03%
2024/01/30	1	228.00	0.5	228.00	227.00	0.5	3,603	0.01%
2024/01/18	0	218.50	1	218.50	216.50	-1	3,906	-0.02%
2024/01/17	0.1	222.50	0	0.00	218.50	0.1	3,917	0.00%
2024/01/16	0.1	222.50	1	222.00	223.50	-0.9	3,903	-0.02%
2024/01/15	2	225.27	2	225.25	224.00	0	3,890	0.00%
2024/01/12	1.5	229.00	0	0.00	229.00	1.5	3,882	0.04%
2024/01/08	0.5	226.45	0	0.00	224.50	0.5	3,978	0.01%
2024/01/05	4.2	228.79	3	228.00	227.00	1.2	3,914	0.03%
2024/01/04	6.2	233.52	0	0.00	231.00	6.2	3,860	0.16%
2024/01/03	5	244.33	0	0.00	243.00	5	3,772	0.13%
2024/01/02	1	249.50	1	250.50	250.00	0	3,822	0.00%
2023/12/29	1	251.01	0.2	251.00	251.50	0.8	3,818	0.02%
2023/12/28	1	247.02	0	0.00	248.00	1	3,827	0.03%
2023/12/27	2	249.00	0	0.00	250.00	2	3,836	0.05%
2023/12/25	1	245.00	0	0.00	246.00	1	3,936	0.03%
2023/12/22	0.1	243.33	0	0.00	241.50	0.1	3,974	0.00%
2023/12/19	0.1	247.50	0	0.00	244.50	0.1	3,977	0.00%
2023/12/18	2	248.26	0	0.00	251.50	2	3,974	0.05%
2023/12/15	0	0.00	1	252.00	252.50	-1	4,052	-0.02%
2023/12/13	1	250.00	0	0.00	250.00	1	4,157	0.02%
2023/12/11	0	0.00	1	252.00	252.50	-1	4,415	-0.02%
2023/12/08	0	0.00	1	251.00	250.00	-1	4,443	-0.02%
2023/12/06	7	251.21	0	0.00	249.00	7	4,527	0.15%
2023/12/05	1	253.98	2.1	253.02	252.50	-1.1	4,476	-0.02%
2023/12/04	0.1	245.72	2.1	250.72	250.50	-2	4,364	-0.05%
2023/12/01	0	245.00	3	249.50	249.50	-3	4,269	-0.07%
2023/11/30	5	247.61	1	250.00	248.00	4	4,251	0.09%
2023/11/29	0	246.00	13.1	247.41	251.00	-13.1	4,252	-0.31%
2023/11/28	1	243.00	35	242.86	245.00	-34	4,208	-0.81%
2023/11/27	0	0.00	7	238.93	239.00	-7	4,170	-0.17%
2023/11/24	0	0.00	7	238.43	238.00	-7	4,195	-0.17%
2023/11/22	3.1	236.88	0	0.00	237.00	3.1	4,265	0.07%
2023/11/21	1	240.50	7	243.07	242.50	-6	4,264	-0.14%
2023/11/20	0	239.00	0.3	238.50	239.00	-0.3	4,280	-0.01%
2023/11/17	0	237.00	1	236.50	237.00	-1	4,269	-0.02%
2023/11/16	2	237.50	0	0.00	238.50	2	4,271	0.05%
2023/11/15	0	0.00	10	236.25	235.50	-10	4,240	-0.24%
2023/11/13	0	0.00	2	234.25	230.50	-2	4,221	-0.05%
2023/11/10	2	222.77	2	225.50	228.00	0	4,226	0.00%
2023/11/09	5	227.91	0	0.00	227.50	5	4,200	0.12%
2023/11/08	6	230.83	0	0.00	231.00	6	4,201	0.14%
2023/11/07	18.1	232.53	0	0.00	232.50	18.1	4,181	0.43%
2023/11/06	0	234.50	0	0.00	237.00	0	4,201	0.00%
2023/11/03	7	234.15	1	233.50	232.50	6	4,199	0.14%
2023/11/02	1	243.50	0	0.00	243.00	1	4,130	0.02%
2023/11/01	0	0.00	1	239.00	240.00	-1	4,126	-0.02%
2023/10/31	0	0.00	2	238.00	236.00	-2	4,181	-0.05%
2023/10/27	1	236.00	2	232.50	233.50	-1	4,309	-0.02%
2023/10/26	3	230.50	1	229.50	229.00	2	4,322	0.05%
2023/10/25	1	237.53	0	0.00	238.00	1	4,282	0.02%
2023/10/19	13	245.88	0	0.00	242.50	13	4,421	0.29%
2023/10/18	18	250.61	4	252.88	250.50	14	4,439	0.32%
2023/10/17	2	256.25	6	257.25	255.50	-4	4,458	-0.09%
2023/10/16	13	251.92	7	253.86	253.00	6	4,580	0.13%
2023/10/13	1	256.00	5	259.60	257.00	-4	4,789	-0.08%
2023/10/12	16	256.69	1	259.00	256.50	15	4,835	0.31%
2023/10/11	0	0.00	10	259.20	260.00	-10	4,923	-0.20%
2023/10/06	14	256.57	0	0.00	251.50	14	5,040	0.28%
2023/10/04	2	257.00	16	257.19	264.00	-14	5,058	-0.28%
2023/10/03	0	0.00	3	265.33	262.00	-3	5,070	-0.06%
2023/10/02	2	269.50	0.1	270.00	267.50	1.9	5,179	0.04%
2023/09/28	1	268.00	0	0.00	266.50	1	5,182	0.02%
2023/09/27	0	0.00	4	263.25	265.00	-4	5,166	-0.08%
2023/09/26	2	267.00	3	263.67	263.00	-1	5,193	-0.02%
2023/09/25	4	268.13	2	269.50	269.00	2	5,186	0.04%
2023/09/22	1	266.50	9	259.50	267.00	-8	5,138	-0.16%
2023/09/21	1.1	262.46	9	261.72	263.50	-7.9	5,088	-0.15%
2023/09/20	1	262.67	4	262.13	260.50	-3	5,100	-0.06%
2023/09/19	3	275.17	3	273.67	271.00	0	5,047	0.00%
2023/09/18	9.1	273.99	2	273.00	272.50	7.1	4,983	0.14%
2023/09/15	19	270.05	7	267.64	272.00	12	4,889	0.25%
2023/09/14	7	259.00	0	0.00	259.00	7	4,683	0.15%
2023/09/13	2	259.75	3	257.17	257.50	-1	4,665	-0.02%
2023/09/12	12	259.13	5.2	255.19	260.50	6.8	4,689	0.15%
2023/09/11	2	247.75	5	251.20	251.00	-3	4,724	-0.06%
2023/09/08	1	249.00	2	249.25	249.00	-1	4,791	-0.02%
2023/09/07	1	249.50	4	250.63	250.00	-3	4,860	-0.06%
2023/09/06	6	248.08	3	249.67	249.00	3	4,890	0.06%
2023/09/05	5	247.40	1	249.00	248.00	4	4,945	0.08%
2023/09/04	1	247.00	0.6	245.00	250.00	0.4	5,054	0.01%
2023/09/01	1	239.50	1	242.00	243.00	0	5,138	0.00%
2023/08/29	0	0.00	1	241.50	244.00	-1	5,405	-0.02%
2023/08/28	1	237.50	0	0.00	236.50	1	5,416	0.02%
2023/08/25	1	233.00	1	232.00	231.00	0	5,489	0.00%
2023/08/24	2	238.75	2	237.00	239.50	0	5,579	0.00%
2023/08/23	1	231.50	1	231.00	230.50	0	5,698	0.00%
2023/08/22	2	227.75	1	231.50	229.50	1	5,872	0.02%
2023/08/17	0	0.00	1	232.50	236.50	-1	6,326	-0.02%
2023/08/15	2	235.75	1	234.50	236.50	1	6,553	0.02%
2023/08/14	0	0.00	2	230.50	232.00	-2	6,639	-0.03%
2023/08/11	0.1	239.00	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	2.1	238.12	0	0.00	238.50	2.1	6,828	0.03%
2023/08/09	0	0.00	1	250.00	247.00	-1	6,830	-0.01%
2023/08/08	1	249.00	1	245.50	245.00	0	6,867	0.00%
2023/08/07	1	250.50	0	0.00	250.50	1	6,877	0.01%
2023/08/04	2	250.25	0	0.00	252.50	2	6,923	0.03%
2023/08/02	3	251.50	6	254.17	251.50	-3	7,040	-0.04%
2023/08/01	4	251.75	0	0.00	249.50	4	7,091	0.06%
2023/07/31	0.1	252.59	1	256.50	248.00	-0.9	7,135	-0.01%
2023/07/28	1	251.00	5	253.70	254.50	-4	7,229	-0.06%
2023/07/27	6	250.27	0	0.00	250.00	6	7,271	0.08%
2023/07/26	1	254.50	0	0.00	254.50	1	7,344	0.01%
2023/07/25	0	260.00	0	0.00	258.00	0	7,480	0.00%
2023/07/24	1	263.00	0	0.00	261.50	1	7,518	0.01%
2023/07/21	3	262.00	24	261.46	258.00	-21	7,599	-0.28%
2023/07/20	1	270.00	1	267.50	267.00	0	7,689	0.00%
2023/07/19	3	272.33	3	267.50	266.50	0	7,723	0.00%
2023/07/18	1	265.00	4	271.50	275.50	-3	7,678	-0.04%
2023/07/17	0	0.00	1	261.50	262.50	-1	7,491	-0.01%
2023/07/14	7	267.93	12	267.46	266.00	-5	7,540	-0.07%
2023/07/13	16	262.94	22	267.18	264.50	-6	7,468	-0.08%
2023/07/12	2	251.25	2	250.00	254.50	0	7,352	0.00%
2023/07/10	2	243.50	0	0.00	243.50	2	7,441	0.03%
2023/07/07	1.1	246.82	0	0.00	246.50	1.1	7,447	0.01%
2023/07/06	11.1	259.59	1	257.00	255.50	10.1	7,352	0.14%
2023/07/05	5	263.30	1	264.50	261.50	4	7,356	0.05%
2023/07/04	6	262.50	0	0.00	262.00	6	7,334	0.08%
2023/07/03	0	0.00	2	268.25	270.00	-2	7,384	-0.03%
2023/06/29	2	263.00	5	262.50	262.50	-3	7,637	-0.04%
2023/06/28	1	262.50	0	0.00	262.00	1	7,679	0.01%
2023/06/27	12	271.08	3	270.83	268.50	9	7,779	0.12%
2023/06/26	2	274.50	0	0.00	275.00	2	7,818	0.03%
2023/06/21	14	279.25	0	0.00	278.00	14	8,025	0.17%
2023/06/20	2	282.50	1	282.00	281.50	1	8,127	0.01%
2023/06/16	2	278.25	1	279.00	279.50	1	8,322	0.01%
2023/06/15	2	281.75	1	287.00	281.00	1	8,296	0.01%
2023/06/14	2	294.25	10	294.25	293.50	-8	8,249	-0.10%
2023/06/13	1	290.50	3	293.00	293.00	-2	8,253	-0.02%
2023/06/12	0	0.00	2.5	284.40	286.00	-2.5	8,243	-0.03%
2023/06/09	0.3	284.00	10	284.40	284.50	-9.7	8,308	-0.12%
2023/06/08	14	281.93	4	281.25	282.00	10	8,401	0.12%
2023/06/07	7	292.71	3	290.50	290.00	4	8,463	0.05%
2023/06/06	9	299.50	0	0.00	296.50	9	8,514	0.11%
2023/06/05	7	306.29	1	309.00	305.00	6	8,504	0.07%
2023/06/02	0	0.00	1	304.00	308.00	-1	8,495	-0.01%
2023/05/31	0	0.00	5	298.10	303.00	-5	8,667	-0.06%
2023/05/30	4	294.25	5	296.30	294.00	-1	8,725	-0.01%
2023/05/29	5	302.50	4.2	310.31	302.50	0.8	8,686	0.01%
2023/05/26	4.1	305.01	9	305.39	303.00	-4.9	8,597	-0.06%
2023/05/25	7.2	302.47	15	298.13	302.50	-7.8	8,464	-0.09%
2023/05/24	11	285.59	12.1	290.45	292.00	-1.1	8,223	-0.01%
2023/05/23	8	287.13	34	287.81	289.00	-26	8,138	-0.32%
2023/05/22	60	283.78	15	281.83	281.50	45	8,079	0.56%
2023/05/19	0	0.00	41.3	291.91	293.00	-41.3	7,965	-0.52%
2023/05/18	16.1	288.58	4	289.13	285.50	12.1	7,929	0.15%
2023/05/17	43	287.63	11	288.82	286.50	32	7,927	0.40%
2023/05/16	5.2	289.92	4	288.88	288.50	1.2	7,854	0.02%
2023/05/15	5	286.00	5	282.00	281.00	0	7,773	0.00%
2023/05/12	0	0.00	3.2	282.06	287.00	-3.2	7,789	-0.04%
2023/05/11	2	281.00	0	0.00	278.00	2	7,758	0.03%
2023/05/10	10	285.00	5	283.00	282.50	5	7,761	0.06%
2023/05/09	1	286.00	19	285.24	287.50	-18	7,767	-0.23%
2023/05/08	22	283.93	24	283.25	281.00	-2	7,773	-0.03%
2023/05/05	13	271.92	17	276.26	277.50	-4	7,758	-0.05%
2023/05/04	13	270.65	9	271.94	272.50	4	7,857	0.05%
2023/05/03	3	275.00	18	276.42	276.00	-15	7,900	-0.19%
2023/05/02	12	277.17	3	277.67	277.50	9	7,915	0.11%
2023/04/28	0.1	276.00	4	274.75	274.50	-3.9	7,942	-0.05%
2023/04/27	3	265.67	0	0.00	266.50	3	7,815	0.04%
2023/04/26	0	0.00	2	269.00	269.00	-2	7,812	-0.03%
2023/04/25	6	266.50	13	261.58	258.00	-7	7,838	-0.09%
2023/04/24	10	258.00	2	265.25	268.50	8	7,743	0.10%
2023/04/21	6	256.92	8	261.00	260.00	-2	7,734	-0.03%
2023/04/20	4	256.75	0	0.00	255.00	4	7,732	0.05%
2023/04/19	3	257.17	0	0.00	254.00	3	7,858	0.04%
2023/04/18	1	264.00	0	0.00	263.00	1	7,907	0.01%
2023/04/17	2	265.00	2	264.50	264.50	0	8,079	0.00%
2023/04/14	1	263.00	1	262.50	263.00	0	8,253	0.00%
2023/04/13	14	266.96	1	264.00	264.00	13	8,265	0.16%
2023/04/12	0	0.00	2	272.00	274.50	-2	8,201	-0.02%
2023/04/11	0	0.00	2	274.25	274.00	-2	8,246	-0.02%
2023/04/10	1	271.50	5.5	276.50	275.50	-4.5	8,270	-0.05%
2023/04/07	0	0.00	1	275.00	274.00	-1	8,272	-0.01%
2023/04/06	5	273.20	6	273.50	274.50	-1	8,283	-0.01%
2023/03/31	3.1	284.74	5	286.10	283.00	-1.9	8,310	-0.02%
2023/03/30	2	280.00	2	279.25	281.00	0	8,315	0.00%
2023/03/29	2	272.00	4	275.13	272.00	-2	8,478	-0.02%
2023/03/28	7	278.50	12	277.71	273.50	-5	8,836	-0.06%
2023/03/27	8.1	284.07	8	285.25	285.50	0.1	8,862	0.00%
2023/03/24	16	286.47	12	287.54	286.50	4	9,014	0.04%
2023/03/23	3	279.83	8	279.38	280.50	-5	8,871	-0.06%
2023/03/22	4	275.13	16	273.81	275.50	-12	8,921	-0.13%
2023/03/21	6	267.33	9.5	268.47	269.00	-3.5	8,944	-0.04%
2023/03/20	3	264.83	0	0.00	262.50	3	8,933	0.03%
2023/03/17	7	261.36	20	261.63	261.00	-13	9,094	-0.14%
2023/03/16	1	258.50	7	258.50	259.00	-6	9,229	-0.07%
2023/03/15	9	264.11	3	262.00	259.50	6	9,580	0.06%
2023/03/14	6	261.25	10	260.75	260.00	-4	9,712	-0.04%
2023/03/13	5	261.50	3.1	262.59	266.00	2	9,889	0.02%
2023/03/10	3.5	264.29	8	262.31	260.00	-4.5	9,931	-0.05%
2023/03/09	12	268.17	4	268.00	266.50	8	10,174	0.08%
2023/03/08	2	262.75	2.5	260.60	263.00	-0.5	10,063	0.00%
2023/03/07	3.5	257.86	4	258.50	258.50	-0.5	10,084	0.00%
2023/03/06	4.5	262.33	2.5	261.20	261.00	2	10,128	0.02%
2023/03/03	9.1	259.28	6	259.58	259.00	3.1	10,261	0.03%
2023/03/02	3	247.50	3	246.67	250.50	0	10,165	0.00%
2023/03/01	0	0.00	3	237.83	240.50	-3	10,116	-0.03%
2023/02/24	1	238.50	2	236.25	235.00	-1	10,158	-0.01%
2023/02/23	1	243.50	1	242.50	243.00	0	10,183	0.00%
2023/02/22	3	240.50	2	240.50	240.00	1	10,408	0.01%
2023/02/21	2	247.00	1	243.50	247.00	1	10,602	0.01%
2023/02/17	6	245.42	2	244.75	245.50	4	11,153	0.04%
2023/02/16	3	245.67	8	247.00	247.50	-5	11,793	-0.04%
2023/02/15	3	240.00	3	242.33	244.00	0	11,900	0.00%
2023/02/14	1	237.50	2	239.00	238.50	-1	11,952	-0.01%
2023/02/13	3	236.00	0	0.00	233.00	3	12,322	0.02%
2023/02/10	4	239.38	1	240.00	237.00	3	12,572	0.02%
2023/02/09	2	242.75	2	243.00	243.00	0	12,694	0.00%
2023/02/08	3	245.00	1	244.00	244.00	2	12,976	0.02%
2023/02/07	1	240.50	1	244.00	244.00	0	13,058	0.00%
2023/02/06	6	240.42	2	242.00	239.00	4	13,207	0.03%
2023/02/03	5	256.90	0	0.00	255.00	5	13,161	0.04%
2023/02/02	8	261.19	20	260.03	264.50	-12	13,207	-0.09%
2023/02/01	5.5	252.91	43	251.81	255.50	-37.5	13,225	-0.28%
2023/01/31	7	244.64	6	244.17	243.00	1	13,197	0.01%
2023/01/30	5	242.10	8	244.31	246.00	-3	13,404	-0.02%
2023/01/17	0	0.00	2	233.75	234.50	-2	13,495	-0.01%
2023/01/13	2	234.00	60	236.21	230.00	-58	14,000	-0.41%
2023/01/11	1	235.50	0	0.00	234.00	1	14,447	0.01%
2023/01/10	0	0.00	2	233.00	236.50	-2	14,660	-0.01%
2023/01/09	1	232.50	3	234.33	236.00	-2	14,843	-0.01%
2023/01/06	0	0.00	2	224.75	227.50	-2	14,819	-0.01%
2023/01/05	1.4	219.07	1	225.00	219.50	0.4	14,815	0.00%
2023/01/04	10	225.00	2	228.75	223.00	8	14,728	0.05%
2023/01/03	0	0.00	2	233.25	233.00	-2	14,662	-0.01%
2022/12/30	5	228.30	1	227.00	227.00	4	14,732	0.03%
2022/12/29	2.1	230.74	0	0.00	231.00	2.1	14,768	0.01%
2022/12/28	4	233.75	0.1	232.50	231.50	4	14,913	0.03%
2022/12/27	1	239.00	0	0.00	238.00	1	15,074	0.01%
2022/12/26	3	238.17	2	237.00	237.00	1	15,149	0.01%
2022/12/23	1	234.50	5	239.70	242.00	-4	15,276	-0.03%
2022/12/22	2	236.50	1	243.00	243.00	1	15,283	0.01%
2022/12/21	8.4	235.74	2	236.75	237.00	6.4	15,279	0.04%
2022/12/20	27	243.48	10	242.00	241.50	17	15,189	0.11%
2022/12/19	6	257.83	2	256.00	257.00	4	14,930	0.03%
2022/12/16	10	261.95	3	261.83	260.00	7	14,855	0.05%
2022/12/15	7	272.71	1	273.50	274.00	6	14,757	0.04%
2022/12/14	4	273.00	2	272.50	274.00	2	14,743	0.01%
2022/12/13	28	280.52	18	273.08	270.00	10	14,790	0.07%
2022/12/12	6	279.67	6	280.50	281.00	0	14,675	0.00%
2022/12/09	9	285.44	3	285.33	281.50	6	14,751	0.04%
2022/12/08	3.3	282.77	6	279.50	287.00	-2.7	14,641	-0.02%
2022/12/07	12.8	285.98	3	290.17	278.50	9.8	14,622	0.07%
2022/12/06	5	308.60	4	309.88	304.50	1	14,293	0.01%
2022/12/05	0	0.00	3	310.67	310.50	-3	14,155	-0.02%
2022/12/02	19	290.32	18	290.61	295.50	1	13,957	0.01%
2022/12/01	10	286.20	33	286.27	286.50	-23	13,977	-0.16%
2022/11/30	11	270.36	1	269.00	269.50	10	13,656	0.07%
2022/11/29	6	267.42	6	267.42	267.00	0	13,768	0.00%
2022/11/28	2	269.50	2	273.00	273.00	0	13,889	0.00%
2022/11/25	17	274.53	5	271.20	271.00	12	14,066	0.09%
2022/11/24	6	264.25	14	264.93	270.00	-8	13,891	-0.06%
2022/11/23	10	262.60	6	263.42	259.00	4	13,814	0.03%
2022/11/22	2	261.25	4	261.00	262.00	-2	13,857	-0.01%
2022/11/21	6	261.00	9	261.00	261.00	-3	13,867	-0.02%
2022/11/18	10	261.85	26	258.08	258.00	-16	13,855	-0.12%
2022/11/17	7	268.07	3.1	271.38	267.50	4	13,777	0.03%
2022/11/16	30	269.73	16.1	269.01	272.50	14	13,810	0.10%
2022/11/15	9	267.44	9	266.11	270.50	0	13,909	0.00%
2022/11/14	33	269.53	25.2	259.56	263.00	7.8	13,834	0.06%
2022/11/11	2	256.50	46	256.50	256.50	-44	13,368	-0.33%
2022/11/10	10	232.05	6	234.42	233.50	4	13,309	0.03%
2022/11/09	58.2	228.82	48.1	230.01	234.50	10.1	13,340	0.08%
2022/11/08	18	221.44	19	220.39	219.00	-1	13,260	-0.01%
2022/11/07	17	214.68	17	216.65	214.50	0	13,156	0.00%
2022/11/04	10	211.95	8.2	214.77	217.00	1.9	13,147	0.01%
2022/11/03	10.1	215.50	11	216.36	217.00	-0.9	12,958	-0.01%
2022/11/02	20	215.83	18	212.92	217.50	2	12,985	0.02%
2022/11/01	6	209.42	6	210.58	208.50	0	12,849	0.00%
2022/10/31	7	212.07	6	212.25	211.50	1	12,874	0.01%
2022/10/28	6	207.50	8	210.38	208.50	-2	12,879	-0.02%
2022/10/27	5	206.00	9	203.00	207.00	-4	12,750	-0.03%
2022/10/26	24	202.67	20.1	199.01	199.50	3.9	12,741	0.03%
2022/10/25	24	208.10	27	209.30	207.00	-3	12,665	-0.02%
2022/10/24	21	206.33	29	207.98	207.50	-8	12,654	-0.06%
2022/10/21	14	201.25	7	200.86	195.00	7	12,710	0.06%
2022/10/20	4	197.38	1	200.00	199.50	3	12,735	0.02%
2022/10/19	1	208.00	4	207.63	205.00	-3	12,665	-0.02%
2022/10/18	11	195.64	15	199.83	201.00	-4	12,497	-0.03%
2022/10/14	0	0.00	5	195.10	195.50	-5	12,509	-0.04%
2022/10/13	10	183.15	5	189.50	178.00	5	12,619	0.04%
2022/10/12	15	190.00	15	190.50	189.00	0	12,571	0.00%
2022/10/11	20	190.93	10	194.75	187.50	10	12,616	0.08%
2022/10/07	0	0.00	35	203.30	204.00	-35	12,604	-0.28%
2022/10/06	38	201.68	10	203.35	207.00	28	12,628	0.22%
2022/10/05	18	201.69	17	203.00	200.50	1	12,668	0.01%
2022/10/04	21	195.79	21	195.98	198.00	0	12,570	0.00%
2022/10/03	20	188.50	21	185.40	188.50	-1	12,519	-0.01%
2022/09/30	21.2	188.93	23	182.98	189.00	-1.9	12,630	-0.01%
2022/09/29	5	186.00	6	190.25	186.00	-1	12,684	-0.01%
2022/09/28	16	191.25	17	190.41	187.00	-1	12,715	-0.01%
2022/09/27	12	195.67	10.1	194.50	200.00	2	12,759	0.02%
2022/09/26	13	198.00	11	197.59	193.00	2	12,737	0.02%
2022/09/23	5.1	206.02	5	207.50	205.00	0.1	12,722	0.00%
2022/09/21	2	216.50	6	217.08	216.00	-4	12,641	-0.03%
2022/09/20	6	221.92	4	219.50	220.50	2	12,644	0.02%
2022/09/19	1	224.00	1	225.00	222.00	0	12,513	0.00%
2022/09/16	5	223.50	1	222.50	221.50	4	12,492	0.03%
2022/09/15	0	0.00	1	229.00	228.00	-1	12,403	-0.01%
2022/09/14	5.1	227.80	2	229.00	229.50	3.1	12,408	0.02%
2022/09/13	1	242.50	2	243.75	240.00	-1	12,285	-0.01%
2022/09/12	0	0.00	2	247.50	246.50	-2	12,262	-0.02%
2022/09/08	4	243.88	3	243.67	242.00	1	12,336	0.01%
2022/09/07	6	243.08	4	241.75	242.00	2	12,397	0.02%
2022/09/06	1	252.00	6	252.42	250.50	-5	12,319	-0.04%
2022/09/05	10	250.20	17	249.56	247.50	-7	12,305	-0.06%
2022/09/02	8	244.19	1	247.50	243.00	7	12,206	0.06%
2022/09/01	15	250.27	0	0.00	244.50	15	12,032	0.12%
2022/08/31	0	0.00	3	266.33	270.50	-3	11,794	-0.03%
2022/08/30	2	266.00	1	267.50	267.50	1	11,767	0.01%
2022/08/29	18	267.03	16	262.38	266.50	2	11,715	0.02%
2022/08/26	1	280.50	3	281.00	278.00	-2	11,605	-0.02%
2022/08/25	4	275.88	3	274.00	276.00	1	11,562	0.01%
2022/08/24	17	270.82	12	271.96	270.00	5	11,603	0.04%
2022/08/23	6	277.33	5	280.00	274.00	1	11,453	0.01%
2022/08/22	31	299.45	21	292.10	288.00	10	11,245	0.09%
2022/08/19	11	289.27	30	288.45	295.00	-19	10,925	-0.17%
2022/08/18	4	271.00	8	270.81	281.50	-4	10,763	-0.04%
2022/08/17	19	279.16	8	278.75	278.00	11	10,705	0.10%
2022/08/16	7	279.14	7	279.29	277.00	0	10,591	0.00%
2022/08/15	39	273.37	53	276.61	282.00	-14	10,432	-0.13%
2022/08/12	17	260.82	18	259.08	261.50	-1	10,094	-0.01%
2022/08/11	10	255.45	16	254.75	254.00	-6	9,930	-0.06%
2022/08/10	17	251.15	15	246.83	245.50	2	9,778	0.02%
2022/08/09	6	248.17	5	250.00	249.00	1	9,654	0.01%
2022/08/08	11	246.27	15	241.40	246.50	-4	9,525	-0.04%
2022/08/05	7	243.57	13	245.46	244.00	-6	9,468	-0.06%
2022/08/04	14	235.11	17	235.59	234.50	-3	9,353	-0.03%
2022/08/03	6	235.00	6	235.75	234.00	0	9,176	0.00%
2022/08/02	9	236.72	1	232.50	238.00	8	9,128	0.09%
2022/08/01	0	0.00	1	240.00	243.50	-1	8,992	-0.01%
2022/07/29	10	241.65	3	246.17	240.50	7	8,840	0.08%
2022/07/28	22	247.05	20	245.25	238.50	2	8,673	0.02%
2022/07/27	11	258.41	2	261.75	263.50	9	8,248	0.11%
2022/07/26	7.3	265.21	22	261.98	254.50	-14.8	7,993	-0.18%
2022/07/25	6	276.42	11	278.18	272.00	-5	7,811	-0.06%
2022/07/22	34	282.94	28	282.86	278.50	6	7,679	0.08%
2022/07/21	19	276.84	6	277.08	282.00	13	7,498	0.17%
2022/07/20	13.3	267.03	16	264.38	266.50	-2.8	7,230	-0.04%
2022/07/19	6	257.33	1	254.50	253.00	5	7,063	0.07%
2022/07/18	6	257.67	6	260.17	259.00	0	7,012	0.00%
2022/07/15	8	247.50	10	251.00	253.50	-2	6,872	-0.03%
2022/07/14	7	236.50	9	242.83	247.00	-2	6,744	-0.03%
2022/07/13	8	247.03	5	249.30	242.00	3	6,583	0.05%
2022/07/12	5	242.00	3	240.00	238.50	2	6,465	0.03%
2022/07/11	9	256.28	4	248.50	248.50	5	6,373	0.08%
2022/07/08	21	260.43	20	260.38	262.00	1	6,216	0.02%
2022/07/07	10	245.45	6	249.17	251.50	4	5,992	0.07%
2022/07/06	3	245.33	4	248.25	243.00	-1	5,833	-0.02%
2022/07/05	7	244.36	5	248.60	247.00	2	5,761	0.03%
2022/07/04	6	249.17	7.1	252.71	244.00	-1.1	5,570	-0.02%
2022/07/01	2	250.00	2	247.50	244.00	0	5,428	0.00%
2022/06/30	5	263.50	2	271.50	260.50	3	5,294	0.06%
2022/06/29	3	277.83	1	276.50	273.50	2	5,213	0.04%
2022/06/28	13	290.00	2.1	305.71	289.50	10.9	5,134	0.21%
2022/06/27	0	0.00	5	312.50	312.50	-5	5,099	-0.10%
2022/06/24	3	288.00	3	284.67	284.50	0	5,038	0.00%
2022/06/23	5	286.90	4.1	292.38	286.50	0.9	4,981	0.02%
2022/06/22	3	299.00	1	292.50	294.00	2	4,931	0.04%
2022/06/21	3	311.83	3	313.33	314.00	0	4,846	0.00%
2022/06/20	4	304.50	1	309.50	299.00	3	4,812	0.06%
2022/06/17	3	316.83	10	314.84	316.00	-7	4,736	-0.15%
2022/06/16	16	330.44	10	326.00	316.00	6	4,613	0.13%
2022/06/15	11.1	335.52	20	329.98	329.50	-8.9	4,489	-0.20%
2022/06/14	2	339.75	3.1	341.98	343.00	-1.1	4,421	-0.02%
2022/06/13	7	346.86	1	344.50	345.00	6	4,377	0.14%
2022/06/10	5	362.60	1	365.50	365.00	4	4,379	0.09%
2022/06/09	1	371.00	3	373.00	372.00	-2	4,350	-0.05%
2022/06/08	2	368.50	0	0.00	365.00	2	4,333	0.05%
2022/06/07	2	365.25	0	0.00	367.50	2	4,335	0.05%
2022/06/06	1	375.00	0	0.00	373.00	1	4,331	0.02%
2022/06/02	5	372.10	4	372.00	372.00	1	4,373	0.02%
2022/06/01	39	373.99	15	372.87	371.00	24	4,385	0.55%
2022/05/31	5	393.70	4	394.50	394.50	1	4,295	0.02%
2022/05/30	8	390.88	15	391.87	395.00	-7	4,324	-0.16%
2022/05/27	1	373.50	4.1	376.13	376.50	-3.1	4,282	-0.07%
2022/05/26	7.1	370.85	2	368.75	368.00	5.1	4,372	0.12%
2022/05/25	4	374.25	2	376.25	381.00	2	4,314	0.05%
2022/05/24	14	390.93	6	387.67	380.00	8	4,219	0.19%
2022/05/23	1	398.00	0	0.00	397.50	1	4,195	0.02%
2022/05/20	4	407.63	4	403.00	401.50	0	4,207	0.00%
2022/05/18	2	412.50	2	418.00	414.00	0	4,263	0.00%
2022/05/17	2	403.00	2	409.00	407.50	0	4,259	0.00%
2022/05/16	2	402.50	2.1	407.10	401.00	-0.1	4,301	0.00%
2022/05/13	0	0.00	1	394.00	398.00	-1	4,277	-0.02%
2022/05/12	3.1	387.48	2	384.00	381.00	1.1	4,265	0.03%
2022/05/10	0	0.00	1	405.50	404.00	-1	4,228	-0.02%
2022/05/09	1	397.00	0	0.00	395.00	1	4,273	0.02%
2022/05/05	10	419.20	12	418.13	418.00	-2	4,332	-0.05%
2022/05/04	2	402.75	1	399.50	398.50	1	4,312	0.02%
2022/04/29	10	411.25	10	404.00	404.00	0	4,417	0.00%
2022/04/28	1	399.00	0	0.00	395.00	1	4,424	0.02%
2022/04/27	4	399.25	4.1	398.05	409.00	-0.1	4,415	0.00%
2022/04/26	3.1	408.80	2.1	406.67	406.00	1	4,382	0.02%
2022/04/25	3	406.83	3	407.50	406.50	0	4,401	0.00%
2022/04/22	6	443.58	7	438.71	434.50	-1	4,379	-0.02%
2022/04/21	5	468.50	6	462.92	462.50	-1	4,380	-0.02%
2022/04/20	0	0.00	1	456.00	458.50	-1	4,406	-0.02%
2022/04/19	0	0.00	1	452.00	449.00	-1	4,421	-0.02%
2022/04/18	1	441.50	0	0.00	440.50	1	4,468	0.02%
2022/04/15	2	442.75	0	0.00	441.00	2	4,550	0.04%
2022/04/14	0.1	465.50	1	470.00	467.00	-0.9	4,539	-0.02%
2022/04/12	2	457.25	2	455.25	454.00	0	4,575	0.00%
2022/04/11	9.1	461.84	4	457.63	455.00	5.1	4,551	0.11%
2022/04/08	2	500.50	3	504.33	498.00	-1	4,520	-0.02%
2022/04/07	0.1	512.00	1	523.00	509.00	-0.9	4,488	-0.02%
2022/04/06	1	510.00	1	517.00	516.00	0	4,446	0.00%
2022/04/01	2	524.00	3	524.00	526.00	-1	4,428	-0.02%
2022/03/31	1	523.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	3	532.33	6	537.50	537.00	-3	4,433	-0.07%
2022/03/29	1	515.00	1	521.00	522.00	0	4,437	0.00%
2022/03/25	3.1	514.92	3	523.00	518.00	0.1	4,437	0.00%
2022/03/24	1	509.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	6.1	513.97	514.00	-6.1	4,439	-0.14%
2022/03/22	2	494.00	4	495.13	490.00	-2	4,435	-0.05%
2022/03/21	1	485.50	1	490.00	488.50	0	4,483	0.00%
2022/03/18	2	477.50	0	0.00	480.50	2	4,509	0.04%
2022/03/17	0	0.00	6.1	486.90	489.50	-6.1	4,508	-0.14%
2022/03/16	2	461.00	0	0.00	460.00	2	4,481	0.04%
2022/03/15	7.1	461.94	8	459.06	458.50	-1	4,464	-0.02%
2022/03/11	3.1	490.25	0	0.00	489.00	3.1	4,433	0.07%
2022/03/10	4	502.50	6	500.67	498.50	-2	4,467	-0.04%
2022/03/09	12.1	485.69	12	486.79	486.50	0.1	4,471	0.00%
2022/03/08	14	487.96	16	485.19	475.50	-2	4,524	-0.04%
2022/03/07	12	512.08	4	497.38	494.50	8	4,516	0.18%
2022/03/04	3	539.00	7	543.57	547.00	-4	4,550	-0.09%
2022/03/03	2	546.00	3	542.00	535.00	-1	4,564	-0.02%
2022/03/02	3	549.00	4	541.75	548.00	-1	4,631	-0.02%
2022/03/01	18	541.11	18.1	554.21	539.00	-0.1	4,670	0.00%
2022/02/25	5	527.00	7	529.29	524.00	-2	4,634	-0.04%
2022/02/24	3	516.00	2	514.00	512.00	1	4,608	0.02%
2022/02/23	2	526.50	2	527.50	529.00	0	4,578	0.00%
2022/02/22	5.1	519.29	4	518.25	521.00	1.1	4,598	0.02%
2022/02/21	3	537.67	0	0.00	533.00	3	4,628	0.06%
2022/02/18	1	533.00	3.2	533.75	536.00	-2.2	4,626	-0.05%
2022/02/17	1	520.00	1.2	527.33	525.00	-0.2	4,648	0.00%
2022/02/16	2	524.00	5	524.00	528.00	-3	4,739	-0.06%
2022/02/15	10	509.50	11	502.36	502.00	-1	4,807	-0.02%
2022/02/14	3.1	495.81	5	497.90	496.00	-1.9	4,926	-0.04%
2022/02/11	7	514.71	6	519.00	514.00	1	5,001	0.02%
2022/02/10	5	519.80	3	517.00	516.00	2	5,059	0.04%
2022/02/09	9	520.00	8.1	523.30	526.00	0.9	5,105	0.02%
2022/02/08	7	495.79	4	500.38	506.00	3	5,149	0.06%
2022/02/07	1	478.00	0	0.00	478.00	1	5,192	0.02%
2022/01/26	2.3	478.06	1	479.00	472.00	1.3	5,269	0.02%
2022/01/25	2.1	483.14	1	488.00	477.00	1.1	5,410	0.02%
2022/01/24	15	490.17	16	494.50	496.00	-1	5,518	-0.02%
2022/01/21	6.4	502.09	0	0.00	490.50	6.4	5,596	0.11%
2022/01/20	11	520.45	11	523.45	526.00	0	5,627	0.00%
2022/01/19	4.4	523.91	3	520.67	519.00	1.4	5,821	0.02%
2022/01/18	3	543.00	7.1	545.65	545.00	-4.1	5,860	-0.07%
2022/01/17	1	525.00	0	0.00	528.00	1	5,876	0.02%
2022/01/14	2	507.51	1	510.00	514.00	1	5,944	0.02%
2022/01/12	2	518.96	2	506.00	505.00	0	6,150	0.00%
2022/01/11	2.3	518.33	2	512.00	509.00	0.3	6,285	0.00%
2022/01/10	4.1	527.00	5	530.20	517.00	-0.9	6,323	-0.01%
2022/01/07	1	560.00	0	0.00	558.00	1	6,329	0.02%
2022/01/06	1.1	575.36	1	577.00	573.00	0.1	6,406	0.00%
2022/01/05	4	587.50	1	595.00	589.00	3	6,501	0.05%
2022/01/04	13	587.69	6	588.67	585.00	7	6,518	0.11%
2022/01/03	12	588.50	6.1	586.26	583.00	5.9	6,579	0.09%
2021/12/30	2	571.00	2	576.00	572.00	0	6,628	0.00%
2021/12/29	2.1	572.76	2	567.00	569.00	0.1	6,716	0.00%
2021/12/28	3	570.67	9	571.44	572.00	-6	6,892	-0.09%
2021/12/27	3	569.00	7	579.14	576.00	-4	6,985	-0.06%
2021/12/24	1	569.00	0.1	575.00	567.00	0.9	7,055	0.01%
2021/12/23	11	577.82	16	582.94	573.00	-5	7,209	-0.07%
2021/12/22	6	573.17	3	571.67	571.00	3	7,317	0.04%
2021/12/21	2	570.50	3	573.00	577.00	-1	7,389	-0.01%
2021/12/20	3	572.67	0	0.00	565.00	3	7,459	0.04%
2021/12/17	3	570.00	3	563.67	565.00	0	7,547	0.00%
2021/12/16	7.1	576.79	4	571.25	572.00	3.1	7,602	0.04%
2021/12/15	0	0.00	1.1	571.09	575.00	-1.1	7,603	-0.01%
2021/12/14	6.1	556.64	6	559.17	556.00	0.1	7,611	0.00%
2021/12/13	5	576.00	1	573.00	574.00	4	7,668	0.05%
2021/12/10	8	573.88	8	574.75	572.00	0	7,717	0.00%
2021/12/09	4	588.00	4	588.00	586.00	0	7,738	0.00%
2021/12/08	8	595.75	7	587.71	585.00	1	7,744	0.01%
2021/12/07	4	589.25	4	586.50	586.00	0	7,757	0.00%
2021/12/06	7	591.86	5	586.40	581.00	2	7,771	0.03%
2021/12/03	1	593.00	2	602.00	601.00	-1	7,856	-0.01%
2021/12/02	2	601.50	2	607.50	590.00	0	7,958	0.00%
2021/12/01	9	613.89	8	609.38	608.00	1	8,101	0.01%
2021/11/30	42	623.19	43	626.05	626.00	-1	8,105	-0.01%
2021/11/29	2	580.50	2	581.50	584.00	0	8,059	0.00%
2021/11/26	10	583.40	9	586.33	585.00	1	8,084	0.01%
2021/11/25	10	574.30	11.1	579.27	579.00	-1.1	8,020	-0.01%
2021/11/24	1	573.00	3	576.67	566.00	-2	8,127	-0.02%
2021/11/23	5	550.40	5	556.80	558.00	0	8,264	0.00%
2021/11/22	1	543.00	3.1	557.29	561.00	-2.1	8,299	-0.03%
2021/11/19	12.1	550.94	12	548.25	548.00	0.1	8,432	0.00%
2021/11/18	8	551.50	8	549.63	548.00	0	8,499	0.00%
2021/11/17	5	559.20	6	560.17	560.00	-1	8,526	-0.01%
2021/11/16	9	557.89	10	562.40	561.00	-1	8,574	-0.01%
2021/11/15	13	570.54	7	574.57	562.00	6	8,567	0.07%
2021/11/12	10	577.40	9	579.11	574.00	1	8,598	0.01%
2021/11/11	5	570.40	4	571.25	576.00	1	8,569	0.01%
2021/11/10	3	545.00	6	551.50	555.00	-3	8,532	-0.04%
2021/11/09	5	542.00	9	547.00	542.00	-4	8,549	-0.05%
2021/11/08	8	542.50	8	537.25	536.00	0	8,522	0.00%
2021/11/05	5	544.40	5	550.60	558.00	0	8,506	0.00%
2021/11/04	6	543.50	6	540.67	535.00	0	8,427	0.00%
2021/11/03	2	516.00	2	528.00	530.00	0	8,376	0.00%
2021/11/02	17	532.76	20	530.70	526.00	-3	8,331	-0.04%
2021/11/01	27	508.81	24	510.46	514.00	3	8,267	0.04%
2021/10/29	17.1	471.13	19	479.95	490.50	-1.9	8,313	-0.02%
2021/10/28	6	465.67	6	466.17	465.50	0	8,216	0.00%
2021/10/27	17	464.32	17	467.47	470.50	0	8,151	0.00%
2021/10/26	7	447.29	6	441.75	440.50	1	7,978	0.01%
2021/10/25	7	445.71	13	445.58	442.00	-6	8,045	-0.07%
2021/10/22	6	443.67	7	443.36	440.50	-1	8,096	-0.01%
2021/10/21	10	446.20	3	435.67	430.00	7	8,048	0.09%
2021/10/20	1	450.00	1	455.00	456.50	0	8,036	0.00%
2021/10/19	13	442.38	28	446.09	450.50	-15	7,971	-0.19%
2021/10/18	12	415.67	12	412.46	412.00	0	7,845	0.00%
2021/10/15	3	409.33	4	412.63	413.50	-1	7,803	-0.01%
2021/10/14	7	396.93	8	397.94	392.50	-1	7,727	-0.01%
2021/10/13	12	407.33	8	394.38	393.00	4	7,675	0.05%
2021/10/12	5	423.20	4	419.25	418.50	1	7,620	0.01%
2021/10/08	19	433.79	9	437.67	430.00	10	7,639	0.13%
2021/10/07	4	433.63	3	430.33	431.00	1	7,595	0.01%
2021/10/06	3	418.00	1	420.00	407.00	2	7,534	0.03%
2021/10/05	15	415.70	18	418.89	425.00	-3	7,507	-0.04%
2021/10/04	3	413.67	1	410.50	401.50	2	7,422	0.03%
2021/10/01	0	0.00	1	430.00	423.00	-1	7,494	-0.01%
2021/09/30	4	429.13	5	438.40	435.00	-1	7,545	-0.01%
2021/09/29	16	444.09	12	419.38	419.00	4	7,446	0.05%
2021/09/28	1	445.00	1	451.50	463.00	0	7,375	0.00%
2021/09/27	1	461.00	1	470.00	461.00	0	7,334	0.00%
2021/09/23	0	0.00	1	466.50	469.50	-1	7,221	-0.01%
2021/09/22	0	0.00	1	450.00	443.00	-1	7,174	-0.01%
2021/09/17	0	0.00	1	457.02	460.00	-1	7,178	-0.01%
2021/09/16	3	454.67	2	449.50	449.00	1	7,207	0.01%
2021/09/14	0	0.00	2	440.50	444.00	-2	7,355	-0.03%
2021/09/13	1	434.00	2	428.75	434.00	-1	7,539	-0.01%
2021/09/10	6	423.92	6	421.25	433.00	0	7,642	0.00%
2021/09/09	12	418.54	12	419.63	420.50	0	7,689	0.00%
2021/09/08	5	412.50	2	410.25	410.00	3	7,719	0.04%
2021/09/07	12	438.88	8	440.63	438.50	4	7,636	0.05%
2021/09/06	8	434.56	10.1	446.11	453.50	-2.1	7,514	-0.03%
2021/09/03	12	423.58	14	425.71	427.00	-2	7,378	-0.03%
2021/09/02	4	418.13	3	422.83	413.00	1	7,455	0.01%
2021/09/01	7	422.64	14	424.18	426.00	-7	7,564	-0.09%
2021/08/31	2	418.00	12	416.25	421.50	-10	7,632	-0.13%
2021/08/30	10	421.20	8	414.13	420.50	2	7,856	0.03%
2021/08/27	2	401.00	4	395.25	413.00	-2	7,882	-0.03%
2021/08/26	8	380.44	7	381.29	379.50	1	7,929	0.01%
2021/08/25	24	386.77	19	378.26	387.50	5	7,950	0.06%
2021/08/24	26	379.79	17	377.74	369.50	9	7,916	0.11%
2021/08/23	3	380.67	5	385.00	387.00	-2	8,053	-0.02%
2021/08/20	7	365.21	6	365.83	365.00	1	8,070	0.01%
2021/08/19	9	364.61	11	362.86	360.00	-2	8,102	-0.02%
2021/08/18	13	366.38	19	363.55	373.50	-6	8,165	-0.07%
2021/08/17	4	369.13	7	360.57	352.00	-3	8,221	-0.04%
2021/08/16	2	368.75	4	375.25	375.50	-2	8,285	-0.02%
2021/08/13	3	386.00	3	380.50	380.00	0	8,408	0.00%
2021/08/12	5	396.60	4	398.75	400.50	1	8,396	0.01%
2021/08/11	8	390.81	3	394.00	385.00	5	8,478	0.06%
2021/08/10	2	399.75	2	402.50	401.00	0	8,727	0.00%
2021/08/09	1	409.00	7	410.36	402.50	-6	9,021	-0.07%
2021/08/06	5	406.80	5	412.00	416.00	0	9,206	0.00%
2021/08/05	13	411.46	13	414.73	414.50	0	9,399	0.00%
2021/08/04	17	410.41	11	417.09	396.00	6	9,662	0.06%
2021/08/03	6	400.50	2	402.00	405.50	4	9,629	0.04%
2021/08/02	3	398.00	2	396.75	389.50	1	9,681	0.01%
2021/07/30	4	398.88	1	413.00	397.00	3	9,818	0.03%
2021/07/29	2	407.75	5	410.90	416.00	-3	9,932	-0.03%
2021/07/28	5	380.00	6	380.25	383.50	-1	9,954	-0.01%
2021/07/27	7	382.79	7	376.29	375.50	0	10,059	0.00%
2021/07/26	1	387.00	3	386.83	385.50	-2	10,058	-0.02%
2021/07/23	11	405.27	0	0.00	391.50	11	10,051	0.11%
2021/07/22	2	421.50	8	423.56	427.50	-6	10,131	-0.06%
2021/07/21	5	415.90	0	0.00	409.00	5	10,227	0.05%
2021/07/20	2	422.75	3	422.33	418.50	-1	10,396	-0.01%
2021/07/19	13	433.15	12	420.71	420.00	1	10,432	0.01%
2021/07/16	1	429.00	3	424.83	436.00	-2	10,488	-0.02%
2021/07/15	5	419.20	4	417.50	419.50	1	10,505	0.01%
2021/07/14	13	428.77	16	432.50	434.00	-3	10,527	-0.03%
2021/07/13	2	421.50	0	0.00	420.00	2	10,581	0.02%
2021/07/12	1	428.00	1	430.00	428.00	0	10,654	0.00%
2021/07/09	12	420.29	11	429.00	418.00	1	10,783	0.01%
2021/07/08	18	428.44	17	431.68	419.00	1	10,861	0.01%
2021/07/07	17	419.12	23	426.96	424.50	-6	10,779	-0.06%
2021/07/06	13	409.04	9	406.89	407.50	4	10,703	0.04%
2021/07/05	5	400.00	10	403.15	406.00	-5	10,729	-0.05%
2021/07/02	1	381.50	2	390.75	391.50	-1	10,733	-0.01%
2021/07/01	5	381.10	8	382.06	379.00	-3	10,827	-0.03%
2021/06/30	1	383.00	6	389.42	389.50	-5	10,896	-0.05%
2021/06/29	6	389.00	9	387.94	389.00	-3	11,072	-0.03%
2021/06/28	13	396.42	15	387.70	387.50	-2	11,215	-0.02%
2021/06/25	2	395.00	3	404.00	393.00	-1	11,430	-0.01%
2021/06/24	12	403.17	14	411.54	402.50	-2	11,444	-0.02%
2021/06/22	2	368.50	4	375.00	387.00	-2	11,496	-0.02%
2021/06/21	12	370.42	3	365.50	358.50	9	11,504	0.08%
2021/06/18	2	362.75	6	357.67	359.50	-4	11,641	-0.03%
2021/06/17	3	343.33	1	342.50	354.50	2	11,625	0.02%
2021/06/16	3	349.50	1	349.50	340.50	2	11,770	0.02%
2021/06/15	1	349.50	0	0.00	347.00	1	11,979	0.01%
2021/06/11	2	349.25	2	348.25	345.50	0	12,086	0.00%
2021/06/10	5	352.50	0	0.00	348.50	5	12,066	0.04%
2021/06/09	9	358.94	5	360.40	361.50	4	12,014	0.03%
2021/06/08	1	357.50	2	354.50	350.00	-1	12,086	-0.01%
2021/06/07	7	350.14	6.3	348.09	352.00	0.7	12,149	0.01%
2021/06/04	15	341.53	16	341.22	341.00	-1	12,164	-0.01%
2021/06/03	5	334.70	7	334.71	335.50	-2	12,286	-0.02%
2021/06/02	9	325.67	14	325.64	319.50	-5	12,406	-0.04%
2021/06/01	4	328.88	3	330.17	326.00	1	12,809	0.01%
2021/05/31	2	322.75	6	328.17	330.50	-4	12,903	-0.03%
2021/05/28	5	315.20	4	315.75	313.00	1	12,973	0.01%
2021/05/27	5	312.40	5	312.70	318.00	0	13,120	0.00%
2021/05/26	8	319.69	8	319.69	318.00	0	13,659	0.00%
2021/05/25	6	326.33	6	329.08	323.00	0	13,888	0.00%
2021/05/24	5	314.40	9	318.61	322.50	-4	14,179	-0.03%
2021/05/21	3	302.50	15	305.13	315.00	-12	14,241	-0.08%
2021/05/20	11	293.77	4	300.63	292.00	7	14,242	0.05%
2021/05/19	3	302.83	2	306.50	303.50	1	14,320	0.01%
2021/05/18	13	311.27	4	314.25	310.00	9	14,420	0.06%
2021/05/17	6	296.83	10	294.55	302.00	-4	14,416	-0.03%
2021/05/14	10	293.60	9	298.44	290.00	1	14,577	0.01%
2021/05/13	6	277.84	6	283.92	283.50	0	14,722	0.00%
2021/05/12	24	276.54	15	270.87	268.50	9	14,720	0.06%
2021/05/11	10	286.70	3	287.17	279.50	7	14,604	0.05%
2021/05/10	2	308.50	1	307.00	307.00	1	14,629	0.01%
2021/05/07	1	306.00	8	313.31	318.00	-7	14,693	-0.05%
2021/05/06	11	296.50	12	303.00	305.00	-1	14,811	-0.01%
2021/05/05	10	303.60	3.1	306.84	289.00	6.9	14,962	0.05%
2021/05/04	19	305.92	21	307.19	308.00	-2	15,155	-0.01%
2021/05/03	8	304.31	1	298.50	298.50	7	15,361	0.05%
2021/04/29	1	316.50	3	316.83	318.50	-2	15,576	-0.01%
2021/04/28	3	320.33	4	319.75	316.00	-1	15,722	-0.01%
2021/04/27	2	305.75	6	303.17	307.50	-4	15,651	-0.03%
2021/04/26	8	308.00	0	0.00	305.50	8	15,604	0.05%
2021/04/23	0	0.00	1	324.50	324.50	-1	15,471	-0.01%
2021/04/22	2	320.50	1	318.50	315.50	1	15,551	0.01%
2021/04/21	0	317.50	0	0.00	316.00	0	15,609	0.00%
2021/04/20	2.1	320.14	1	315.50	320.50	1.1	15,797	0.01%
2021/04/19	5	330.40	4	317.88	319.50	1	15,976	0.01%
2021/04/16	1	340.50	2	333.75	332.50	-1	16,094	-0.01%
2021/04/15	2	327.75	7	329.86	341.50	-5	16,156	-0.03%
2021/04/14	1	311.00	0	0.00	315.50	1	16,343	0.01%
2021/04/13	1	331.50	1	319.00	320.00	0	16,600	0.00%
2021/04/12	1	326.50	2	330.50	323.00	-1	17,156	-0.01%
2021/04/09	4	334.13	2	333.75	334.50	2	17,408	0.01%
2021/04/08	1	332.00	3	332.50	332.50	-2	17,517	-0.01%
2021/04/07	7	345.93	3	341.67	340.50	4	17,676	0.02%
2021/04/06	3	356.00	3	355.50	351.00	0	17,697	0.00%
2021/04/01	7	357.86	4	350.88	351.50	3	17,728	0.02%
2021/03/31	6	352.75	3	350.17	354.00	3	17,659	0.02%
2021/03/30	4	344.75	10	348.05	356.00	-6	17,607	-0.03%
2021/03/29	6	336.08	2	335.50	332.00	4	17,594	0.02%
2021/03/26	6	328.00	9	329.56	335.50	-3	17,648	-0.02%
2021/03/25	10	331.10	4	324.63	318.00	6	17,696	0.03%
2021/03/24	13	317.96	20	321.70	326.00	-7	17,729	-0.04%
2021/03/23	14	315.79	17	317.44	305.50	-3	17,862	-0.02%
2021/03/22	1	306.50	0	0.00	306.50	1	17,897	0.01%
2021/03/19	5	301.30	2	299.50	307.00	3	18,207	0.02%
2021/03/18	4	307.00	15.2	309.19	312.50	-11.2	18,415	-0.06%
2021/03/17	0	0.00	2	298.00	299.00	-2	19,046	-0.01%
2021/03/16	1	295.00	1	294.00	293.50	0	19,039	0.00%
2021/03/15	2	296.00	4	295.13	296.00	-2	19,156	-0.01%
2021/03/12	10	297.55	5	300.10	292.00	5	19,332	0.03%
2021/03/11	3	287.00	13	288.27	293.00	-10	19,290	-0.05%
2021/03/10	12	280.92	6	282.50	283.50	6	19,312	0.03%
2021/03/09	3	278.83	1	280.50	273.50	2	19,378	0.01%
2021/03/08	9	298.50	9	292.78	279.50	0	19,323	0.00%
2021/03/05	4	283.38	2	285.00	295.00	2	19,253	0.01%
2021/03/04	2	280.25	1	279.50	278.50	1	19,494	0.01%
2021/03/03	2	287.25	1	282.00	280.50	1	20,089	0.00%
2021/03/02	6	298.67	2	298.25	291.00	4	20,206	0.02%
2021/02/26	14	304.29	13	305.15	299.00	1	20,621	0.00%
2021/02/25	6	307.83	3	309.83	306.00	3	20,571	0.01%
2021/02/24	3	300.83	9	306.56	295.00	-6	20,482	-0.03%
2021/02/22	6	296.50	3	297.00	294.50	3	20,077	0.01%
2021/02/19	6	289.92	3	291.50	290.00	3	20,068	0.01%
2021/02/18	6	287.17	5	287.50	288.00	1	20,471	0.00%
2021/02/17	3	283.83	9	284.06	286.50	-6	20,394	-0.03%
2021/02/05	11.2	260.49	13	258.81	265.00	-1.8	20,323	-0.01%
2021/02/04	5	248.50	9	251.50	254.00	-4	20,022	-0.02%
2021/02/03	11	249.36	5	244.40	243.50	6	19,998	0.03%
2021/02/02	13	235.92	13.3	243.55	246.00	-0.3	20,266	0.00%
2021/02/01	1.1	226.64	0	0.00	233.00	1.1	20,194	0.01%
2021/01/29	8	237.00	6	236.42	226.00	2	20,282	0.01%
2021/01/28	10	235.70	4	239.25	236.00	6	20,453	0.03%
2021/01/27	4	245.50	7	247.50	248.00	-3	20,900	-0.01%
2021/01/26	13	239.42	17	244.71	238.00	-4	20,689	-0.02%
2021/01/25	8	240.63	3	238.50	233.50	5	20,465	0.02%
2021/01/22	9	245.50	7	244.43	253.50	2	20,285	0.01%
2021/01/21	8	226.94	14	227.93	230.50	-6	20,632	-0.03%
2021/01/18	0	0.00	1	221.00	223.00	-1	20,942	0.00%
2021/01/15	1	219.00	1	220.50	219.00	0	21,070	0.00%
2021/01/14	1	224.00	2.5	224.60	224.00	-1.5	21,183	-0.01%
2021/01/13	9	223.22	3	222.50	220.00	6	21,377	0.03%
2021/01/12	7	219.07	11	215.82	222.00	-4	21,255	-0.02%
2021/01/11	16	221.22	18	217.67	221.00	-2	21,231	-0.01%
2021/01/08	9	213.56	8	214.00	216.00	1	21,161	0.00%
2021/01/07	13.3	213.30	12	213.63	212.50	1.3	21,266	0.01%
2021/01/06	4.2	209.69	3	210.00	205.50	1.2	21,103	0.01%
2021/01/05	15.6	206.26	20	206.08	209.00	-4.4	20,767	-0.02%
2021/01/04	4	192.38	15	190.57	200.00	-11	20,315	-0.05%
2020/12/31	5	183.20	3	183.33	182.00	2	20,417	0.01%
2020/12/30	0	0.00	4	178.38	178.00	-4	20,352	-0.02%
2020/12/29	1	176.50	8	175.38	175.00	-7	20,296	-0.03%
2020/12/28	0	0.00	1	170.00	173.50	-1	20,363	0.00%
2020/12/25	9	171.33	7	169.71	168.50	2	20,484	0.01%
2020/12/24	10	173.40	5	173.20	171.50	5	20,704	0.02%
2020/12/23	20	176.23	27	175.83	176.50	-7	21,025	-0.03%
2020/12/22	2	170.75	4	171.38	170.00	-2	21,244	-0.01%
2020/12/21	7	171.43	7	170.64	177.00	0	21,463	0.00%
2020/12/18	5	173.10	3	174.00	173.00	2	21,402	0.01%
2020/12/17	25	181.02	24	176.77	176.50	1	21,487	0.00%
2020/12/16	20	179.50	18	178.19	176.50	2	21,308	0.01%
2020/12/15	21	177.43	11	180.45	174.50	10	21,169	0.05%
2020/12/14	6	181.92	15	183.10	186.00	-9	21,176	-0.04%
2020/12/11	28	183.79	25	185.18	173.50	3	21,227	0.01%
2020/12/10	12	176.71	11	176.27	178.00	1	20,892	0.00%
2020/12/09	10	178.10	6	176.75	177.00	4	20,964	0.02%
2020/12/08	13	177.85	14	177.04	180.00	-1	21,114	0.00%
2020/12/07	10	174.05	12	174.25	172.50	-2	21,181	-0.01%
2020/12/04	7	172.64	8	171.50	169.50	-1	21,257	0.00%
2020/12/03	11	171.00	28	169.71	172.00	-17	21,423	-0.08%
2020/12/02	14	178.21	14	178.21	177.50	0	21,593	0.00%
2020/12/01	16	178.38	17	175.62	175.00	-1	21,832	0.00%
2020/11/30	31	178.02	26	178.31	181.00	5	22,146	0.02%
2020/11/27	51	171.22	52	169.05	171.00	-1	22,106	0.00%
2020/11/26	5	156.80	12	156.08	165.00	-7	21,958	-0.03%
2020/11/25	88	154.97	78	152.23	150.00	10	21,831	0.05%
2020/11/24	84	149.20	99.2	149.77	152.50	-15.2	21,510	-0.07%
2020/11/23	3	139.67	4	141.63	139.00	-1	21,122	0.00%
2020/11/20	2	138.00	9	136.89	138.00	-7	21,154	-0.03%
2020/11/19	17	136.71	19	137.95	136.50	-2	21,594	-0.01%
2020/11/18	24	140.85	14	141.75	140.50	10	22,024	0.05%
2020/11/17	37	143.18	44	142.92	144.00	-7	22,546	-0.03%
2020/11/16	0	0.00	3	135.00	134.50	-3	22,619	-0.01%
2020/11/13	6	132.67	5	132.20	133.50	1	23,023	0.00%
2020/11/12	0	0.00	2	132.50	133.00	-2	23,372	-0.01%
2020/11/11	4.2	130.48	1	134.00	130.00	3.2	24,230	0.01%
2020/11/10	1	130.00	9	130.33	131.00	-8	24,580	-0.03%
2020/11/09	13	128.35	0	0.00	125.50	13	24,922	0.05%
2020/11/06	5	128.40	1	128.00	126.50	4	25,163	0.02%
2020/11/05	5	127.10	3	127.33	127.50	2	25,319	0.01%
2020/11/04	34	123.82	37	125.85	125.50	-3	25,317	-0.01%
2020/11/03	0	0.00	1.1	118.09	118.00	-1.1	24,845	0.00%
2020/11/02	1	116.50	2	115.50	116.50	-1	25,018	0.00%
2020/10/30	1	114.00	6	114.42	115.50	-5	25,649	-0.02%
2020/10/29	10	112.65	13	112.31	114.50	-3	25,690	-0.01%
2020/10/28	8	113.50	6	114.25	111.00	2	25,271	0.01%
2020/10/27	13	118.27	6	118.42	121.00	7	24,968	0.03%
2020/10/26	3.1	118.84	4	119.25	119.00	-0.9	25,251	0.00%
2020/10/23	3	120.67	1	121.50	121.00	2	25,337	0.01%
2020/10/22	20	121.55	15	121.50	121.50	5	25,415	0.02%
2020/10/21	7	127.79	0	0.00	125.50	7	25,266	0.03%
2020/10/20	2	129.75	1	125.50	130.00	1	25,065	0.00%
2020/10/19	3	127.33	2	129.75	126.50	1	25,132	0.00%
2020/10/16	2	123.50	8	125.63	124.50	-6	25,702	-0.02%
2020/10/15	7	128.64	2	130.25	128.00	5	25,721	0.02%
2020/10/14	7	127.71	11	126.86	127.50	-4	25,500	-0.02%
2020/10/13	6	122.67	1	122.50	123.00	5	25,389	0.02%
2020/10/12	16	127.16	12	124.58	124.50	4	25,464	0.02%
2020/10/08	15	125.60	18	126.31	127.00	-3	25,504	-0.01%
2020/10/07	4	121.63	1	122.00	121.50	3	25,230	0.01%
2020/10/06	0	0.00	1	122.00	121.50	-1	25,325	0.00%
2020/10/05	13	118.38	12	118.17	119.50	1	25,291	0.00%
2020/09/30	1	115.50	2	117.00	118.00	-1	25,190	0.00%
2020/09/29	2	119.50	1	117.00	116.00	1	25,088	0.00%
2020/09/28	12	119.38	12	119.71	120.50	0	24,889	0.00%
2020/09/25	6	118.50	10	117.00	113.00	-4	24,582	-0.02%
2020/09/24	5	122.10	10	122.75	119.50	-5	24,484	-0.02%
2020/09/23	3	127.67	1	127.50	128.00	2	24,310	0.01%
2020/09/22	4	129.88	3	129.00	127.00	1	24,831	0.00%
2020/09/21	4	132.75	5	133.50	130.00	-1	24,943	0.00%
2020/09/18	3	133.67	2	134.50	134.50	1	24,915	0.00%
2020/09/17	14	134.71	12	136.46	136.00	2	24,892	0.01%
2020/09/16	16	131.97	20	133.68	133.00	-4	24,713	-0.02%
2020/09/15	8	131.75	7	132.50	129.50	1	24,499	0.00%
2020/09/14	2	124.75	4	126.25	125.50	-2	24,093	-0.01%
2020/09/11	3	122.67	10	123.35	123.00	-7	24,262	-0.03%
2020/09/10	13	128.35	4	128.25	126.00	9	24,201	0.04%
2020/09/09	3	124.00	169	126.09	132.00	-166	24,286	-0.68%	大賣/鉅額交易
2020/09/08	7	130.79	7	130.57	128.00	0	24,190	0.00%
2020/09/07	10	132.70	9	131.17	126.50	1	24,242	0.00%
2020/09/04	13	137.50	9	136.67	136.50	4	24,763	0.02%
2020/09/03	8	136.19	10	139.00	138.00	-2	25,002	-0.01%
2020/09/02	18	132.86	9	133.11	131.00	9	24,461	0.04%
2020/09/01	12	123.83	13	124.85	132.50	-1	23,928	0.00%
2020/08/31	0	0.00	27	123.76	120.50	-27	23,549	-0.11%
2020/08/28	11	126.27	15	126.37	123.00	-4	23,383	-0.02%
2020/08/27	2	129.75	7	130.50	129.00	-5	23,254	-0.02%
2020/08/26	9	131.00	6	130.92	131.00	3	23,598	0.01%
2020/08/25	29	130.72	27	129.63	129.00	2	23,887	0.01%
2020/08/24	21	133.79	9	129.72	132.00	12	23,450	0.05%
2020/08/21	23	135.00	22	137.41	140.50	1	23,067	0.00%
2020/08/20	19	134.24	29	137.03	128.00	-10	22,561	-0.04%
2020/08/19	12	141.67	14	142.18	142.00	-2	22,319	-0.01%
2020/08/18	96	141.55	13	140.69	138.50	83	22,087	0.38%
2020/08/17	46	142.74	148.3	140.10	138.50	-102.3	22,089	-0.46%	大賣/鉅額交易
2020/08/14	20	134.58	21.1	137.79	144.00	-1.1	21,462	-0.01%
2020/08/13	50.1	134.71	15.1	132.29	131.00	35	21,254	0.16%
2020/08/12	9	127.61	58	128.77	129.00	-49	21,126	-0.23%
2020/08/11	5	116.60	27	117.78	117.50	-22	20,834	-0.11%
2020/08/10	5	118.20	7	117.29	120.00	-2	20,473	-0.01%
2020/08/07	4	115.75	0	0.00	113.50	4	20,183	0.02%
2020/08/06	4	116.75	2	118.00	118.50	2	20,065	0.01%
2020/08/05	11	116.32	12	117.38	116.00	-1	19,961	-0.01%
2020/08/04	8	106.88	7	108.43	111.50	1	19,411	0.01%
2020/08/03	3	102.67	11	101.91	101.50	-8	19,281	-0.04%
2020/07/31	7	100.71	8	100.03	100.00	-1	19,193	-0.01%
2020/07/30	17	100.03	24	98.74	100.00	-7	19,020	-0.04%
2020/07/29	5	94.50	1	94.10	94.60	4	18,671	0.02%
2020/07/28	7	96.77	9.1	96.78	96.10	-2.1	18,568	-0.01%
2020/07/27	6	93.42	2	93.55	94.40	4	18,413	0.02%
2020/07/24	8	92.73	1	96.00	92.30	7	18,529	0.04%
2020/07/23	4	96.33	7	96.37	96.00	-3	18,691	-0.02%
2020/07/22	6	96.10	44	92.55	96.50	-38	18,608	-0.20%
2020/07/21	5	87.44	7	88.03	89.80	-2	17,942	-0.01%
2020/07/20	1	80.00	0	0.00	81.70	1	18,263	0.01%
2020/07/17	6	81.07	2	80.80	79.80	4	18,346	0.02%
2020/07/16	0	0.00	5	80.30	81.80	-5	18,413	-0.03%
2020/07/15	7	81.81	7	81.86	80.50	0	18,412	0.00%
2020/07/14	20	80.24	10	79.45	79.00	10	18,485	0.05%
2020/07/13	15	82.47	21	80.81	82.70	-6	18,653	-0.03%
2020/07/10	6	83.35	1	83.50	82.70	5	18,846	0.03%
2020/07/09	7	87.70	5	86.40	86.10	2	19,015	0.01%
2020/07/08	3	87.97	8	87.44	88.10	-5	19,258	-0.03%
2020/07/07	30	88.00	10	85.77	85.40	20	19,298	0.10%
2020/07/06	5	87.00	31	87.09	86.50	-26	19,317	-0.13%
2020/07/03	42	84.40	12	84.63	84.30	30	19,427	0.15%
2020/07/02	13	80.76	9	80.38	81.90	4	19,400	0.02%
2020/07/01	29	80.37	11	79.70	78.40	18	19,314	0.09%
2020/06/30	7	76.33	11	77.28	79.30	-4	18,858	-0.02%
2020/06/29	9	72.29	13	72.84	72.10	-4	18,765	-0.02%
2020/06/24	1	71.50	3	71.47	72.10	-2	18,843	-0.01%
2020/06/23	17	71.41	10	71.50	70.50	7	19,099	0.04%
2020/06/22	10	72.43	21	72.32	72.50	-11	19,195	-0.06%
2020/06/19	2	69.10	10	69.35	69.60	-8	19,083	-0.04%
2020/06/18	9	69.38	84	69.49	69.40	-75	19,140	-0.39%
2020/06/17	3	67.60	30	67.91	67.80	-27	18,947	-0.14%
2020/06/16	22	66.88	21	66.90	66.50	1	18,966	0.01%
2020/06/15	12	64.93	1	65.80	63.30	11	18,702	0.06%
2020/06/12	9	65.12	6	65.37	65.40	3	18,726	0.02%
2020/06/11	150	68.18	66	67.70	65.90	84	18,425	0.46%	大買/
2020/06/10	67	64.24	23	64.26	65.30	44	17,466	0.25%
2020/06/09	9	59.77	4	59.85	59.40	5	16,885	0.03%
2020/06/08	0	0.00	2	59.70	59.50	-2	16,932	-0.01%
2020/06/05	10	60.72	7.3	60.58	60.40	2.7	16,913	0.02%
2020/06/04	5	59.90	12	59.46	59.10	-7	16,812	-0.04%
2020/06/03	18	59.60	16	59.69	59.40	2	16,950	0.01%
2020/06/02	30	60.42	11	60.38	59.70	19	16,883	0.11%
2020/06/01	25	59.29	16	59.43	60.30	9	16,561	0.05%
2020/05/29	2	55.70	1	56.10	56.00	1	16,149	0.01%
2020/05/28	5	55.96	0	0.00	55.00	5	16,444	0.03%
2020/05/27	3	56.03	0	0.00	56.00	3	16,532	0.02%
2020/05/26	14	56.16	16	56.40	56.20	-2	16,481	-0.01%
2020/05/25	6	54.88	10	55.50	54.70	-4	16,235	-0.02%
2020/05/22	42	55.12	42	54.12	54.10	0	16,085	0.00%
2020/05/21	19	59.11	8	59.16	58.70	11	15,936	0.07%
2020/05/20	17	58.04	31	58.55	57.80	-14	16,305	-0.09%
2020/05/19	92	58.67	37	58.38	58.50	55	16,013	0.34%
2020/05/18	4	63.05	7	65.44	63.00	-3	15,354	-0.02%
2020/05/15	19	69.61	9	70.59	69.90	10	15,233	0.07%
2020/05/14	11	71.96	18	72.31	70.50	-7	15,197	-0.05%
2020/05/13	4	73.00	6	73.22	72.80	-2	15,197	-0.01%
2020/05/12	5	72.60	26	72.47	71.80	-21	15,159	-0.14%
2020/05/11	13	74.86	33	74.39	75.20	-20	15,088	-0.13%
2020/05/08	7	71.10	1	72.00	71.30	6	14,939	0.04%
2020/05/07	12	70.66	1	71.00	69.50	11	14,955	0.07%
2020/05/06	17	69.94	10	69.80	69.60	7	14,843	0.05%
2020/05/05	2	69.90	1	71.40	69.80	1	14,850	0.01%
2020/05/04	29	69.89	16	69.68	70.50	13	14,777	0.09%
2020/04/30	96	71.57	0	0.00	71.30	96	14,741	0.65%
2020/04/29	0	0.00	81	72.93	72.00	-81	14,677	-0.55%
2020/04/28	0	0.00	12	69.98	70.50	-12	14,493	-0.08%
2020/04/27	1	67.80	1	68.10	67.60	0	14,229	0.00%
2020/04/24	3	66.67	0	0.00	67.50	3	14,120	0.02%
2020/04/23	12	67.91	4	68.50	68.10	8	14,001	0.06%
2020/04/21	1	63.90	18	63.91	64.60	-17	13,417	-0.13%
2020/04/20	7	65.79	2	65.60	65.70	5	13,386	0.04%
2020/04/17	17	67.55	3	66.30	64.50	14	13,446	0.10%
2020/04/16	16	64.32	24	64.53	65.00	-8	13,214	-0.06%
2020/04/15	91	64.11	54	63.14	62.10	37	12,910	0.29%
2020/04/14	30	59.92	29	60.63	62.10	1	12,508	0.01%
2020/04/13	53	56.42	66	56.76	56.50	-13	12,269	-0.11%
2020/04/10	17	53.36	14	53.01	53.70	3	11,965	0.03%
2020/04/09	14	52.34	20	52.97	52.00	-6	11,825	-0.05%
2020/04/08	17	53.68	10	52.20	53.40	7	11,714	0.06%
2020/04/07	56	56.25	9	55.58	53.40	47	11,489	0.41%
2020/04/06	10	53.62	5	53.96	54.30	5	11,222	0.04%
2020/04/01	16	53.33	11	52.96	53.80	5	11,126	0.04%
2020/03/31	35	54.77	34	54.46	55.00	1	10,938	0.01%
2020/03/30	26	51.92	22	52.11	52.40	4	10,584	0.04%
2020/03/27	15	50.38	19	49.69	50.40	-4	10,329	-0.04%
2020/03/26	15	46.25	17	46.02	47.00	-2	9,955	-0.02%
2020/03/25	22	41.74	46	43.11	43.65	-24	9,663	-0.25%
2020/03/24	38	39.86	17	39.62	39.70	21	9,510	0.22%
2020/03/23	10	38.76	5	39.41	38.70	5	9,309	0.05%
2020/03/20	42	44.49	13	44.99	43.00	29	9,177	0.32%
2020/03/19	4	44.73	2	47.00	42.85	2	8,913	0.02%
2020/03/18	17	47.13	12	46.43	47.60	5	8,805	0.06%
2020/03/17	0	0.00	7	44.31	44.70	-7	8,584	-0.08%
2020/03/16	2	45.60	15	46.23	43.70	-13	8,501	-0.15%
2020/03/13	12	45.05	12	44.65	46.70	0	8,509	0.00%
2020/03/12	17	50.65	49	52.45	49.00	-32	8,368	-0.38%
2020/03/11	1	54.60	1	53.80	54.20	0	8,281	0.00%
2020/03/10	7	55.36	5	55.18	56.00	2	8,218	0.02%
2020/03/09	23	56.79	18	56.67	55.00	5	8,085	0.06%
2020/03/06	3	57.33	2	57.20	57.40	1	7,895	0.01%
2020/03/05	6	57.27	2	57.50	56.10	4	7,883	0.05%
2020/03/04	2	56.05	24	55.58	56.20	-22	7,683	-0.29%
2020/03/03	24	57.07	12	56.50	55.50	12	7,573	0.16%
2020/03/02	11	55.66	21	54.62	56.00	-10	7,183	-0.14%
2020/02/27	5	53.58	9	54.49	53.00	-4	6,883	-0.06%
2020/02/26	4	55.20	5	55.00	55.20	-1	6,724	-0.01%
2020/02/25	12	55.93	18	55.78	55.30	-6	6,595	-0.09%
2020/02/24	24	56.20	25	56.07	56.90	-1	6,535	-0.02%
2020/02/21	39	53.09	47	53.26	55.80	-8	6,145	-0.13%
2020/02/20	38	50.05	31	50.07	50.80	7	5,405	0.13%
2020/02/19	13	47.89	40	47.85	48.55	-27	5,207	-0.52%
2020/02/17	0	0.00	40	47.88	47.00	-40	5,213	-0.77%
2020/02/14	0	0.00	83	48.15	47.70	-83	5,196	-1.60%
2020/02/13	150	47.37	4	47.38	47.50	146	5,273	2.77%	大買/鉅額交易
2020/02/12	19	46.16	12	46.94	47.00	7	5,269	0.13%
2020/02/11	0	0.00	3	45.00	45.05	-3	5,299	-0.06%
2020/02/10	4	41.63	4	41.98	42.90	0	5,307	0.00%
2020/02/07	0	0.00	5	45.26	44.65	-5	5,235	-0.10%
2020/02/06	8	45.46	6	46.00	46.00	2	5,311	0.04%
2020/02/05	0	0.00	2	44.00	43.80	-2	5,383	-0.04%
2020/02/04	2	44.88	4	44.59	44.50	-2	5,538	-0.04%
2020/02/03	1	41.00	9	42.13	42.75	-8	5,597	-0.14%
2020/01/31	0	0.00	35	42.32	43.80	-35	5,751	-0.61%
2020/01/30	0	0.00	8	45.56	44.85	-8	6,035	-0.13%
2020/01/20	15	50.04	0	0.00	49.80	15	6,094	0.25%
2020/01/17	0	0.00	1	50.40	50.20	-1	6,223	-0.02%
2020/01/16	0	0.00	11	50.13	49.85	-11	6,636	-0.17%
2020/01/15	6	49.98	1	50.00	49.90	5	7,050	0.07%
2020/01/14	19	50.02	3	50.20	50.20	16	7,827	0.20%
2020/01/13	38	48.93	14	49.19	50.00	24	7,701	0.31%
2020/01/10	1	46.30	3	46.87	46.75	-2	7,519	-0.03%
2020/01/09	0	0.00	3	45.90	45.40	-3	7,519	-0.04%
2020/01/08	1	45.40	1	45.35	45.15	0	7,754	0.00%
2020/01/07	3	45.35	3	45.40	45.40	0	7,872	0.00%
2020/01/06	2	45.20	0	0.00	44.55	2	7,947	0.03%
2020/01/03	1	47.00	0	0.00	46.65	1	7,980	0.01%
2020/01/02	2	47.33	29	46.89	47.90	-27	8,196	-0.33%
2019/12/31	12	45.54	24	45.87	45.95	-12	8,441	-0.14%
2019/12/30	11	46.68	6	46.70	45.90	5	8,587	0.06%
2019/12/27	12	47.27	12	47.07	47.05	0	8,607	0.00%
2019/12/26	7	47.59	0	0.00	47.20	7	8,661	0.08%
2019/12/25	3	47.57	2	47.75	47.95	1	8,780	0.01%
2019/12/24	0	0.00	1	48.05	47.50	-1	8,993	-0.01%
2019/12/23	4	48.39	0	0.00	47.60	4	9,246	0.04%
2019/12/20	6	48.98	12	49.25	49.00	-6	9,397	-0.06%
2019/12/19	4	48.65	0	0.00	48.70	4	9,519	0.04%
2019/12/18	7	49.16	6	49.53	49.20	1	9,811	0.01%
2019/12/17	3	49.50	0	0.00	49.60	3	9,939	0.03%
2019/12/16	1	48.90	6	48.97	49.15	-5	10,171	-0.05%
2019/12/13	3	47.43	0	0.00	47.85	3	10,535	0.03%
2019/12/12	2	49.23	2	48.40	48.40	0	10,989	0.00%
2019/12/11	13	48.78	12	48.83	48.95	1	11,710	0.01%
2019/12/10	13	49.05	0	0.00	48.50	13	11,984	0.11%
2019/12/09	20	50.55	0	0.00	50.20	20	11,918	0.17%
2019/12/06	1	50.30	1	51.20	50.70	0	11,936	0.00%
2019/12/05	21	50.32	21	49.90	49.90	0	11,961	0.00%
2019/12/03	0	0.00	2	48.90	50.20	-2	12,467	-0.02%
2019/12/02	35	48.43	31	48.59	48.60	4	12,507	0.03%
2019/11/29	0	0.00	1	51.60	51.20	-1	12,596	-0.01%
2019/11/28	63	52.21	46	51.96	52.20	17	12,651	0.13%
2019/11/27	0	0.00	21	51.50	51.20	-21	12,683	-0.17%
2019/11/26	40	51.28	12	51.22	51.20	28	12,715	0.22%
2019/11/22	4	51.10	2	50.90	50.90	2	12,773	0.02%
2019/11/21	2	51.20	0	0.00	51.40	2	12,883	0.02%
2019/11/20	1	52.80	1	52.80	52.80	0	12,804	0.00%
2019/11/18	3	54.03	23	54.27	54.50	-20	12,994	-0.15%
2019/11/15	21	53.67	12	54.17	53.40	9	13,092	0.07%
2019/11/12	8	54.33	6	54.20	55.00	2	13,217	0.02%
2019/11/11	1	54.80	3	53.37	52.70	-2	13,274	-0.02%
2019/11/08	14	54.43	14	54.84	53.60	0	13,208	0.00%
2019/11/07	31	54.87	32	54.10	54.90	-1	13,135	-0.01%
2019/11/06	13	54.35	3	54.33	53.80	10	13,146	0.08%
2019/11/05	31.3	55.21	57	55.38	55.20	-25.7	13,168	-0.20%
2019/11/04	0	0.00	2	53.60	54.70	-2	13,186	-0.02%
2019/11/01	27	54.67	0	0.00	54.20	27	13,132	0.21%
2019/10/31	6	55.23	6	55.17	55.40	0	13,108	0.00%
2019/10/30	9	57.23	4	56.70	56.10	5	13,141	0.04%
2019/10/29	33	56.23	37	57.96	56.50	-4	12,960	-0.03%
2019/10/28	10	56.59	9	56.91	56.50	1	12,829	0.01%
2019/10/25	7	56.86	8	57.44	56.60	-1	12,785	-0.01%
2019/10/24	14	57.41	38	57.22	57.70	-24	12,690	-0.19%
2019/10/23	33	55.62	14	55.46	55.30	19	12,416	0.15%
2019/10/22	66	54.79	83	54.90	55.90	-17	12,379	-0.14%
2019/10/21	2	50.95	1	51.50	50.90	1	11,771	0.01%
2019/10/18	1	51.40	0	0.00	51.30	1	11,965	0.01%
2019/10/17	1	50.90	1	51.30	51.20	0	12,250	0.00%
2019/10/16	37	52.13	32	53.48	50.90	5	12,597	0.04%
2019/10/15	35	51.87	36	52.49	51.90	-1	12,432	-0.01%
2019/10/14	12	50.38	14	50.99	51.00	-2	12,356	-0.02%
2019/10/09	15	49.06	7	49.24	49.00	8	12,257	0.07%
2019/10/08	4	49.90	1	49.55	49.00	3	12,218	0.02%
2019/10/07	77	51.79	176	52.30	52.00	-99	12,094	-0.82%	大賣/
2019/10/04	1	50.20	4	50.40	50.40	-3	11,927	-0.03%
2019/10/01	19	49.09	1	49.20	49.35	18	11,880	0.15%
2019/09/27	55	50.56	57	49.64	50.60	-2	11,792	-0.02%
2019/09/26	104	50.46	113	51.11	50.00	-9	11,732	-0.08%	大買/大賣/
2019/09/25	12	50.15	12	49.76	49.80	0	11,662	0.00%
2019/09/24	11	50.24	5	50.60	50.20	6	11,747	0.05%
2019/09/23	163	51.06	65	51.04	50.50	98	11,671	0.84%	大買/
2019/09/20	3	48.87	1	49.05	49.55	2	11,584	0.02%
2019/09/19	9	50.02	13	50.21	49.90	-4	11,494	-0.03%
2019/09/18	11	49.56	10	49.05	49.85	1	11,286	0.01%
2019/09/17	37	48.62	37	48.49	48.80	0	10,971	0.00%
2019/09/16	61	47.55	64	45.44	47.30	-3	10,652	-0.03%
2019/09/12	14	42.90	40	42.99	43.80	-26	10,271	-0.25%
2019/09/11	0	0.00	10	41.35	41.35	-10	10,460	-0.10%
2019/09/10	1	40.75	0	0.00	41.55	1	10,575	0.01%
2019/09/09	2	41.45	1	41.05	41.05	1	10,795	0.01%
2019/09/06	2	42.30	0	0.00	42.10	2	10,828	0.02%
2019/09/05	3	43.25	23	43.03	42.80	-20	10,905	-0.18%
2019/09/04	30	41.10	2	41.63	42.00	28	11,021	0.25%
2019/09/03	2	41.25	2	41.95	40.75	0	11,207	0.00%
2019/09/02	1	40.95	0	0.00	41.50	1	11,119	0.01%
2019/08/30	1	41.00	8	40.91	40.30	-7	11,103	-0.06%
2019/08/29	1	39.30	3	39.97	39.85	-2	11,137	-0.02%
2019/08/28	1	39.10	0	0.00	39.00	1	11,226	0.01%
2019/08/27	0	0.00	3	39.35	38.90	-3	11,287	-0.03%
2019/08/26	15	39.28	5	39.15	39.00	10	11,364	0.09%
2019/08/22	18	42.29	2	42.75	42.10	16	11,611	0.14%
2019/08/16	0	0.00	5	41.40	41.60	-5	12,307	-0.04%
2019/08/15	0	0.00	1	41.40	41.85	-1	12,377	-0.01%
2019/08/14	1	42.30	1	42.20	41.10	0	12,382	0.00%
2019/08/12	0	0.00	2	40.58	40.55	-2	12,470	-0.02%
2019/08/07	1	39.60	3	38.98	38.20	-2	12,443	-0.02%
2019/08/06	1	37.60	15	37.65	39.75	-14	12,402	-0.11%
2019/08/05	2	38.70	0	0.00	38.25	2	12,331	0.02%
2019/08/02	11	39.29	38	39.19	40.00	-27	12,357	-0.22%
2019/08/01	12	41.43	0	0.00	40.85	12	12,300	0.10%
2019/07/31	1	42.30	0	0.00	42.50	1	12,306	0.01%
2019/07/30	4	42.15	53	41.86	42.00	-49	12,355	-0.40%
2019/07/29	34	44.63	27	44.16	43.80	7	12,241	0.06%
2019/07/26	1	43.55	6	43.77	44.25	-5	12,174	-0.04%
2019/07/25	3	44.35	2	44.75	44.40	1	12,142	0.01%
2019/07/24	84	44.67	82	43.44	45.00	2	12,018	0.02%
2019/07/23	41	41.55	51	42.00	41.75	-10	11,824	-0.08%
2019/07/22	49	41.29	16	40.83	41.70	33	11,745	0.28%
2019/07/19	61	40.97	17	41.14	41.00	44	11,591	0.38%
2019/07/18	33	39.31	65	39.72	39.80	-32	11,394	-0.28%
2019/07/17	20	39.40	10	39.25	39.25	10	11,135	0.09%
2019/07/16	50	39.90	33	40.29	39.65	17	11,312	0.15%
2019/07/15	19	39.19	20	39.10	39.50	-1	11,537	-0.01%
2019/07/12	24	39.66	0	0.00	39.60	24	11,601	0.21%
2019/07/11	18	39.43	44	39.42	39.70	-26	11,686	-0.22%
2019/07/10	38	38.41	41	38.46	38.65	-3	11,659	-0.03%
2019/07/09	76	38.60	10	37.60	37.60	66	11,532	0.57%
2019/07/08	22	40.95	34	40.54	40.40	-12	11,434	-0.10%
2019/07/05	0	0.00	2	42.05	41.70	-2	11,450	-0.02%
2019/07/04	25	41.62	20	41.55	41.55	5	11,545	0.04%
2019/07/03	5	41.52	0	0.00	41.65	5	11,665	0.04%
2019/07/02	44	43.30	40	43.58	43.15	4	11,684	0.03%
2019/07/01	19	42.59	28	43.15	43.25	-9	11,679	-0.08%
2019/06/27	52	39.68	58	39.40	39.55	-6	11,856	-0.05%
2019/06/25	0	0.00	3	38.30	38.50	-3	12,158	-0.02%
2019/06/24	0	0.00	13	38.30	39.10	-13	12,282	-0.11%
2019/06/21	25	38.57	7	38.66	38.20	18	12,487	0.14%
2019/06/20	50	39.12	32	38.95	38.70	18	12,545	0.14%
2019/06/19	18	39.17	33	39.02	39.35	-15	12,462	-0.12%
2019/06/18	7	36.71	7	35.46	36.15	0	12,064	0.00%
2019/06/17	104	37.46	106	37.41	36.95	-2	12,255	-0.02%	大買/大賣/
2019/06/14	8	36.62	5	36.39	36.50	3	12,161	0.02%
2019/06/13	11	37.48	37	38.15	37.35	-26	12,247	-0.21%
2019/06/12	153	37.77	66	37.76	37.75	87	12,018	0.72%	大買/
2019/06/11	149	35.69	208	36.17	37.50	-59	11,473	-0.51%	大買/大賣/
2019/06/10	56	33.93	57	33.17	34.10	-1	11,177	-0.01%
2019/06/06	8	32.56	2	31.55	31.55	6	11,061	0.05%
2019/06/05	41	33.05	41	33.23	32.65	0	10,990	0.00%
2019/06/04	6	32.79	1	33.30	32.55	5	10,954	0.05%
2019/06/03	1	31.75	1	32.00	32.05	0	10,845	0.00%
2019/05/31	51	32.54	57	32.49	32.70	-6	10,794	-0.06%
2019/05/30	47	32.00	47	32.17	32.00	0	10,711	0.00%
2019/05/29	24	30.75	19	30.49	31.55	5	10,536	0.05%
2019/05/28	27	30.84	27	30.53	30.35	0	10,470	0.00%
2019/05/27	24	30.68	15	31.36	29.80	9	10,423	0.09%
2019/05/24	36	32.17	55	32.09	31.25	-19	10,197	-0.19%
2019/05/23	112	33.80	83	33.86	32.75	29	9,939	0.29%	大買/
2019/05/22	2	38.03	1	36.05	36.05	1	9,712	0.01%
2019/05/21	1	36.50	1	37.15	38.00	0	9,665	0.00%
2019/05/20	21	38.99	41	38.15	38.15	-20	9,561	-0.21%
2019/05/17	35	42.09	16	42.10	40.60	19	9,478	0.20%
2019/05/16	22	45.54	40	46.03	45.00	-18	9,380	-0.19%
2019/05/15	22	46.18	8	46.52	46.80	14	9,431	0.15%
2019/05/14	24	43.55	20	44.10	43.50	4	9,402	0.04%
2019/05/13	1	44.95	0	0.00	45.00	1	9,449	0.01%
2019/05/10	1	46.00	0	0.00	45.30	1	9,480	0.01%
2019/05/09	3	47.62	2	47.20	46.10	1	9,432	0.01%
2019/05/08	81	48.70	81	47.44	48.70	0	9,379	0.00%
2019/05/07	60	47.43	61	45.61	47.50	-1	9,300	-0.01%
2019/05/06	1	45.05	0	0.00	43.80	1	9,223	0.01%
2019/05/03	40	46.63	40	47.28	46.90	0	9,220	0.00%
2019/05/02	20	46.35	21	47.19	46.50	-1	9,231	-0.01%
2019/04/30	42	46.48	44	46.60	46.50	-2	9,301	-0.02%
2019/04/29	2	45.58	0	0.00	45.40	2	9,332	0.02%
2019/04/26	5	49.55	18	48.47	48.70	-13	9,300	-0.14%
2019/04/25	0	0.00	1	51.40	51.60	-1	9,427	-0.01%
2019/04/24	2	50.33	1	50.00	51.00	1	9,414	0.01%
2019/04/23	6	51.42	4	52.60	50.60	2	9,360	0.02%
2019/04/22	55	52.87	53	53.92	53.80	2	9,309	0.02%
2019/04/19	52	51.72	55	51.10	52.00	-3	9,170	-0.03%
2019/04/18	33	48.82	30	49.50	48.15	3	8,936	0.03%
2019/04/17	3	47.77	3	47.93	48.55	0	8,983	0.00%
2019/04/15	10	46.95	0	0.00	47.05	10	8,857	0.11%
2019/04/11	1	47.10	3	47.60	46.90	-2	8,970	-0.02%
2019/04/10	1	47.15	1	48.00	47.95	0	8,944	0.00%
2019/04/09	6	47.18	15	47.99	46.55	-9	8,890	-0.10%
2019/04/08	9	50.06	1	50.30	51.10	8	8,932	0.09%
2019/04/03	0	0.00	9	48.36	49.20	-9	8,974	-0.10%
2019/04/02	2	47.45	0	0.00	48.30	2	9,024	0.02%
2019/04/01	5	45.83	2	46.18	45.00	3	8,933	0.03%
2019/03/29	6	45.73	7	45.34	46.60	-1	8,711	-0.01%
2019/03/28	51	45.49	54	44.02	45.80	-3	8,632	-0.03%
2019/03/27	41	43.96	43	42.69	44.00	-2	8,607	-0.02%
2019/03/26	4	42.80	1	41.40	41.50	3	8,614	0.03%
2019/03/25	13	42.30	12	43.50	43.35	1	8,492	0.01%
2019/03/22	41	44.20	45	43.31	44.20	-4	8,623	-0.05%
2019/03/21	24	41.94	21	42.74	42.15	3	8,721	0.03%
2019/03/20	44	41.97	48	41.26	42.00	-4	8,977	-0.04%
2019/03/19	40	39.29	51	40.05	39.90	-11	9,202	-0.12%
2019/03/18	1	37.45	6	39.43	39.30	-5	9,650	-0.05%
2019/03/15	6	37.32	0	0.00	37.25	6	10,059	0.06%
2019/03/13	1	36.50	1	36.30	36.30	0	10,443	0.00%
2019/03/08	3	36.43	2	36.40	36.30	1	11,377	0.01%
2019/03/07	74	37.98	63	38.32	37.80	11	11,509	0.10%
2019/03/05	6	38.65	1	38.70	38.15	5	12,156	0.04%
2019/03/04	0	0.00	10	38.16	38.70	-10	12,150	-0.08%
2019/02/27	31	38.47	30	39.40	37.75	1	12,186	0.01%
2019/02/26	50	38.05	41	38.46	38.50	9	12,076	0.07%
2019/02/22	12	36.14	0	0.00	36.05	12	11,864	0.10%
2019/02/20	1	38.00	0	0.00	37.90	1	11,865	0.01%
2019/02/19	6	38.30	0	0.00	38.30	6	11,809	0.05%
2019/02/15	2	37.70	0	0.00	37.60	2	12,073	0.02%
2019/02/13	2	38.80	1	38.15	38.10	1	12,103	0.01%
2019/02/12	31	38.76	32	38.12	39.00	-1	12,034	-0.01%
2019/01/28	5	36.85	1	36.50	36.20	4	12,095	0.03%
2019/01/25	1	36.00	1	35.95	36.00	0	12,041	0.00%
2019/01/24	2	36.20	10	36.10	36.00	-8	12,023	-0.07%
2019/01/23	0	0.00	1	34.80	35.65	-1	11,935	-0.01%
2019/01/22	2	35.00	41	35.93	35.20	-39	11,962	-0.33%
2019/01/21	28	36.12	4	36.35	36.25	24	11,870	0.20%
2019/01/18	3	36.77	2	36.95	36.75	1	11,812	0.01%
2019/01/17	0	0.00	63	35.76	35.55	-63	11,648	-0.54%
2019/01/16	20	34.75	4	34.70	34.65	16	11,481	0.14%
2019/01/15	0	0.00	6	34.43	34.50	-6	11,490	-0.05%
2019/01/14	3	34.30	75	33.96	34.30	-72	11,431	-0.63%
2019/01/11	104	34.26	3	33.53	33.25	101	11,357	0.89%	大買/鉅額交易
2019/01/10	10	33.82	12	34.17	34.45	-2	11,243	-0.02%
2019/01/09	34	33.84	200	34.52	33.50	-166	11,212	-1.48%	大賣/鉅額交易
2019/01/08	3	34.87	94	34.61	35.20	-91	11,047	-0.82%
2019/01/07	1	34.65	34	34.89	34.70	-33	10,995	-0.30%
2019/01/04	17	33.80	1	33.75	33.50	16	10,953	0.15%
2019/01/03	223	34.55	7	34.94	34.70	216	10,943	1.97%	大買/鉅額交易
2019/01/02	61	34.59	1	34.65	34.10	60	10,824	0.55%
2018/12/27	6	34.03	1	34.55	33.65	5	10,850	0.05%
2018/12/26	50	34.29	63	34.33	32.80	-13	10,677	-0.12%
2018/12/25	54	35.96	1	35.30	35.15	53	10,571	0.50%
2018/12/24	11	36.46	0	0.00	37.45	11	10,361	0.11%
2018/12/21	1	35.45	15	35.75	36.30	-14	10,278	-0.14%
2018/12/20	0	0.00	1	34.25	34.80	-1	10,098	-0.01%
2018/12/19	3	35.45	0	0.00	35.10	3	9,975	0.03%
2018/12/13	1	38.70	0	0.00	37.75	1	9,117	0.01%
2018/12/12	18	40.23	16	40.09	39.65	2	8,849	0.02%
2018/12/11	14	38.52	15	39.35	40.00	-1	8,632	-0.01%
2018/12/10	17	35.90	17	37.21	36.40	0	8,376	0.00%
2018/12/07	0	0.00	100	35.27	35.75	-100	8,035	-1.24%
2018/12/06	50	34.08	0	0.00	32.50	50	7,826	0.64%
2018/12/05	46	34.58	7	35.26	34.50	39	7,775	0.50%
2018/12/04	11	33.48	21	34.18	34.15	-10	7,604	-0.13%
2018/12/03	0	0.00	31	32.78	33.45	-31	7,323	-0.42%
2018/11/30	20	30.69	20	30.60	30.45	0	7,115	0.00%
2018/11/29	53	32.31	13	30.13	30.00	40	7,093	0.56%
2018/11/26	2	29.95	0	0.00	30.00	2	6,477	0.03%
2018/11/23	0	0.00	7	30.43	29.80	-7	6,370	-0.11%
2018/11/22	7	30.11	2	30.85	29.80	5	6,320	0.08%
2018/11/21	2	29.80	0	0.00	30.15	2	6,279	0.03%
2018/11/20	3	30.20	3	30.50	30.15	0	6,230	0.00%
2018/11/19	6	30.74	5	31.50	31.00	1	6,184	0.02%
2018/11/15	10	32.50	9	33.15	32.60	1	6,026	0.02%
2018/11/14	12	32.80	9	32.70	32.90	3	5,900	0.05%
2018/11/13	6	30.80	0	0.00	31.10	6	5,631	0.11%
2018/11/07	0	0.00	7	28.53	29.60	-7	5,363	-0.13%
2018/11/02	2	26.00	0	0.00	25.90	2	5,270	0.04%
2018/10/29	5	25.25	5	25.17	25.25	0	5,216	0.00%
2018/10/24	1	26.90	1	26.95	26.95	0	5,109	0.00%
2018/10/22	0	0.00	1	25.00	25.50	-1	4,940	-0.02%
2018/10/18	0	0.00	9	24.68	24.60	-9	4,852	-0.19%
2018/10/17	3	24.35	3	25.05	24.35	0	4,821	0.00%
2018/10/16	3	24.50	0	0.00	24.75	3	4,770	0.06%
2018/10/15	6	23.98	0	0.00	23.90	6	4,732	0.13%
2018/10/12	5	24.19	0	0.00	24.25	5	4,700	0.11%
2018/10/08	2	27.10	0	0.00	26.80	2	4,491	0.04%
2018/10/05	2	29.10	9	28.85	28.80	-7	4,394	-0.16%
2018/10/03	2	31.00	4	30.89	30.85	-2	4,247	-0.05%
2018/09/28	0	0.00	4	29.90	30.05	-4	4,025	-0.10%
2018/09/27	4	29.05	7	29.45	29.40	-3	3,937	-0.08%
2018/09/26	3	31.15	0	0.00	29.90	3	3,854	0.08%
2018/09/25	1	31.70	1	31.60	31.50	0	3,757	0.00%
2018/09/21	7	31.71	0	0.00	31.15	7	3,712	0.19%
2018/09/19	0	0.00	3	32.70	32.90	-3	3,554	-0.08%
2018/09/18	4	33.53	3	33.70	33.00	1	3,551	0.03%
2018/09/17	23	34.88	15	35.11	34.30	8	3,421	0.23%
2018/09/14	52	33.45	53	33.70	34.00	-1	3,060	-0.03%
2018/09/13	1	33.35	8	32.84	32.60	-7	2,683	-0.26%
2018/09/06	10	31.98	12	31.09	31.00	-2	2,012	-0.10%
2018/09/05	7	31.80	3	30.80	32.50	4	1,849	0.22%
2018/09/04	2	30.15	1	30.05	30.00	1	1,631	0.06%
2018/09/03	2	29.25	2	29.40	28.60	0	1,556	0.00%
2018/08/30	5	28.88	0	0.00	28.80	5	1,455	0.34%
2018/08/23	8	28.90	1	29.50	29.65	7	1,495	0.47%
2018/08/20	1	28.60	1	28.35	27.90	0	1,467	0.00%
2018/08/15	1	28.60	1	29.50	30.20	0	1,407	0.00%
2018/08/14	1	29.80	1	29.70	29.80	0	1,355	0.00%
2018/08/13	1	28.30	1	29.80	29.40	0	1,316	0.00%
2018/08/07	0	0.00	10	27.35	27.45	-10	1,091	-0.92%
2018/08/02	0	0.00	1	26.75	26.75	-1	1,150	-0.09%
2018/07/30	11	27.26	0	0.00	27.40	11	1,158	0.95%
2018/07/16	0	0.00	3	26.82	26.85	-3	1,293	-0.23%
2018/07/10	3	26.55	0	0.00	26.55	3	1,352	0.22%
2018/07/09	0	0.00	4	26.78	26.60	-4	1,384	-0.29%
2018/07/05	3	26.15	0	0.00	26.40	3	1,443	0.21%
2018/07/04	0	0.00	3	26.75	26.65	-3	1,441	-0.21%
2018/07/03	0	0.00	4	27.23	26.65	-4	1,469	-0.27%
2018/06/28	1	28.60	1	28.10	28.00	0	1,520	0.00%
2018/06/27	5	29.45	7	29.27	29.00	-2	1,600	-0.12%
2018/06/20	8	26.63	0	0.00	26.50	8	1,847	0.43%
2018/06/13	0	0.00	11	27.05	26.75	-11	2,001	-0.55%
2018/06/08	1	27.00	0	0.00	27.00	1	2,188	0.05%
2018/06/05	8	26.81	0	0.00	26.45	8	2,679	0.30%
2018/06/01	0	0.00	2	25.20	25.35	-2	3,080	-0.06%
2018/05/28	2	25.80	0	0.00	25.75	2	3,777	0.05%
2018/05/24	1	26.05	0	0.00	26.30	1	3,823	0.03%
2018/05/22	0	0.00	3	25.57	25.70	-3	3,851	-0.08%
2018/05/17	3	25.15	0	0.00	25.25	3	3,828	0.08%
2018/05/04	0	0.00	20	26.24	26.10	-20	3,837	-0.52%
2018/05/03	20	27.09	0	0.00	26.75	20	3,833	0.52%
2018/05/02	2	26.75	25	26.73	26.60	-23	3,838	-0.60%
2018/04/30	17	26.95	0	0.00	26.85	17	3,844	0.44%
2018/04/26	1.1	26.73	0	0.00	26.60	1.1	3,864	0.03%
2018/04/12	2	30.20	0	0.00	30.35	2	3,892	0.05%
2018/04/09	3	31.10	3	31.15	31.15	0	3,837	0.00%
2018/04/03	1	32.30	0	0.00	32.35	1	3,825	0.03%
2018/04/02	1	33.05	0	0.00	32.80	1	3,795	0.03%
2018/03/30	2	33.93	0	0.00	33.70	2	3,724	0.05%
2018/03/29	0	0.00	6	35.17	35.70	-6	3,609	-0.17%
2018/03/16	0	0.00	2	31.45	31.50	-2	3,056	-0.07%
2018/03/14	1	32.50	1	33.10	33.00	0	2,939	0.00%
2018/03/12	5	33.82	0	0.00	34.50	5	2,799	0.18%
2018/03/09	1	34.20	3	34.45	34.40	-2	2,570	-0.08%
2018/03/08	4	34.30	2	34.30	34.30	2	2,367	0.08%
2018/03/06	3	33.65	4	33.20	33.20	-1	1,914	-0.05%
2018/03/05	4	32.45	0	0.00	32.65	4	1,688	0.24%
2018/02/06	0	0.00	1	26.35	25.40	-1	1,152	-0.09%
2018/02/02	1	26.85	0	0.00	26.80	1	1,130	0.09%
2018/01/22	1	26.40	0	0.00	26.40	1	1,342	0.07%
2018/01/12	0	0.00	1	27.20	27.65	-1	1,710	-0.06%
2018/01/10	1	26.25	0	0.00	26.30	1	1,618	0.06%
2018/01/09	0	0.00	1	26.20	26.45	-1	1,611	-0.06%
2018/01/03	0	0.00	2	26.65	26.90	-2	1,579	-0.13%
2018/01/02	2	26.88	0	0.00	27.25	2	1,559	0.13%