南電 (8046)-群益金鼎-忠孝券商分點個股進出

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
186.5
漲跌
▼2.5
漲幅
-1.32%
成交量
986張
產業
上市電子零組件類股
1404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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/08	0	0.00	0.1	187.00	189.00	-0.1	2,854	0.00%
2024/05/07	0	0.00	0	186.50	186.00	0	2,866	0.00%
2024/05/06	5	181.00	5	183.00	185.00	0	2,875	0.00%
2024/05/03	0	0.00	3	188.00	184.50	-3	2,850	-0.11%
2024/05/02	3.1	182.52	0	0.00	182.50	3.1	2,859	0.11%
2024/04/29	0	0.00	0.1	190.00	190.50	-0.1	2,864	0.00%
2024/04/26	0	0.00	0.1	190.00	188.00	-0.1	2,872	0.00%
2024/04/24	8.1	193.13	5.1	191.59	194.50	3.1	2,849	0.11%
2024/04/23	0	182.50	0.1	185.00	185.00	0	2,742	0.00%
2024/04/19	0	173.00	0	0.00	171.50	0	2,634	0.00%
2024/04/18	1.1	181.02	1	180.50	179.00	0.1	2,557	0.00%
2024/04/17	1.1	181.61	1	182.50	181.50	0.1	2,527	0.00%
2024/04/16	0.1	185.25	0	0.00	185.00	0.1	2,493	0.00%
2024/04/15	0	0.00	1	195.00	190.50	-1	2,500	-0.04%
2024/04/10	0	0.00	1	205.00	203.00	-1	2,740	-0.04%
2024/04/03	1	209.03	0	0.00	209.00	1	2,805	0.04%
2024/03/28	0	199.17	3	199.50	198.00	-3	2,778	-0.11%
2024/03/26	0	0.00	1	204.50	204.00	-1	2,872	-0.03%
2024/03/25	0	0.00	3	208.83	208.50	-3	2,937	-0.10%
2024/03/20	0.1	213.50	0	0.00	212.50	0.1	3,096	0.00%
2024/03/19	1	211.00	0	0.00	211.50	1	3,104	0.03%
2024/03/18	3	207.67	1	205.50	211.00	2	3,115	0.07%
2024/03/15	0.1	202.50	0	0.00	202.00	0.1	3,110	0.00%
2024/03/13	0.1	208.00	2	205.00	203.00	-2	3,126	-0.06%
2024/03/12	2	208.50	0	0.00	209.00	2	3,128	0.06%
2024/03/08	0	0.00	2	205.00	206.50	-2	3,322	-0.06%
2024/03/07	0	0.00	2.1	204.00	203.50	-2.1	3,378	-0.06%
2024/03/06	0	206.00	0	0.00	206.00	0	3,388	0.00%
2024/03/05	4	211.13	3	213.00	210.00	1	3,400	0.03%
2024/03/04	0	0.00	0	209.00	209.00	0	3,442	0.00%
2024/03/01	1	210.50	0	0.00	210.50	1	3,459	0.03%
2024/02/27	0	215.50	1	211.50	210.50	-1	3,424	-0.03%
2024/02/23	0	0.00	0.3	223.50	221.50	-0.3	3,390	-0.01%
2024/02/19	1	231.50	1	230.50	230.50	0	3,454	0.00%
2024/02/15	0.1	227.00	0	0.00	224.50	0.1	3,465	0.00%
2024/02/01	1	227.00	0	0.00	226.50	1	3,533	0.03%
2024/01/30	0	0.00	1	230.00	227.00	-1	3,603	-0.03%
2024/01/29	1	228.00	0	0.00	228.00	1	3,628	0.03%
2024/01/23	2	228.00	0	0.00	227.50	2	3,825	0.05%
2024/01/18	1	217.50	0.1	218.00	216.50	0.9	3,906	0.02%
2024/01/17	0	219.50	0.2	222.50	218.50	-0.1	3,917	0.00%
2024/01/16	0	0.00	2	222.50	223.50	-2	3,903	-0.05%
2024/01/15	0	225.50	0	0.00	224.00	0	3,890	0.00%
2024/01/12	2	227.75	0	0.00	229.00	2	3,882	0.05%
2024/01/11	1	227.50	0	0.00	228.00	1	3,931	0.03%
2024/01/10	0	0.00	0.3	226.17	225.50	-0.3	3,980	-0.01%
2024/01/09	0	227.00	0	0.00	226.00	0	3,991	0.00%
2024/01/08	1	225.50	12	225.00	224.50	-11	3,978	-0.28%
2024/01/05	1.1	228.14	0	0.00	227.00	1.1	3,914	0.03%
2024/01/04	3	235.16	3	233.00	231.00	0	3,860	0.00%
2024/01/03	0.1	244.09	1	245.00	243.00	-0.9	3,772	-0.03%
2024/01/02	2.1	251.48	2	250.50	250.00	0.1	3,822	0.00%
2023/12/28	1.1	247.00	0	0.00	248.00	1.1	3,827	0.03%
2023/12/27	0.3	249.50	0	0.00	250.00	0.3	3,836	0.01%
2023/12/25	4	244.88	0	0.00	246.00	4	3,936	0.10%
2023/12/22	1	242.00	1	243.00	241.50	0	3,974	0.00%
2023/12/19	1	245.50	0	0.00	244.50	1	3,977	0.03%
2023/12/18	1	248.50	1.1	248.95	251.50	-0.1	3,974	0.00%
2023/12/15	1	253.50	3	253.83	252.50	-2	4,052	-0.05%
2023/12/14	0	0.00	0.1	251.50	252.00	-0.1	4,078	0.00%
2023/12/12	0	249.50	2.1	248.76	248.00	-2.1	4,381	-0.05%
2023/12/11	0	252.50	0	0.00	252.50	0	4,415	0.00%
2023/12/08	0	0.00	7	250.64	250.00	-7	4,443	-0.16%
2023/12/07	0	0.00	0	250.50	247.00	0	4,529	0.00%
2023/12/06	6	251.58	1	249.50	249.00	5	4,527	0.11%
2023/12/05	1	253.00	1	253.50	252.50	0	4,476	0.00%
2023/12/04	0	250.50	2	246.00	250.50	-2	4,364	-0.05%
2023/12/01	4	249.50	3	244.50	249.50	1	4,269	0.02%
2023/11/30	1	248.00	2	250.50	248.00	-1	4,251	-0.02%
2023/11/29	5	245.50	0	246.50	251.00	5	4,252	0.12%
2023/11/28	0	0.00	1	240.51	245.00	-1	4,208	-0.02%
2023/11/27	0	239.00	0	0.00	239.00	0	4,170	0.00%
2023/11/24	0	240.00	0	0.00	238.00	0	4,195	0.00%
2023/11/22	0	237.50	0	0.00	237.00	0	4,265	0.00%
2023/11/21	1.1	243.45	1	243.00	242.50	0	4,264	0.00%
2023/11/17	0	237.57	0	0.00	237.00	0	4,269	0.00%
2023/11/16	1.9	237.35	0	0.00	238.50	1.9	4,271	0.04%
2023/11/15	1	236.00	7.1	237.35	235.50	-6.1	4,240	-0.14%
2023/11/14	3	231.17	1	230.50	230.50	2	4,201	0.05%
2023/11/13	0.1	232.00	1.3	232.52	230.50	-1.2	4,221	-0.03%
2023/11/10	3	223.50	1.4	224.43	228.00	1.6	4,226	0.04%
2023/11/09	2	228.76	0.2	229.75	227.50	1.8	4,200	0.04%
2023/11/07	2	232.25	0	0.00	232.50	2	4,181	0.05%
2023/11/06	0	237.00	3	236.00	237.00	-3	4,201	-0.07%
2023/11/03	3.2	236.20	0	0.00	232.50	3.2	4,199	0.08%
2023/11/02	0	0.00	2	246.00	243.00	-2	4,130	-0.05%
2023/11/01	0	0.00	0	239.00	240.00	0	4,126	0.00%
2023/10/31	1	235.00	0.3	234.87	236.00	0.7	4,181	0.02%
2023/10/30	0	232.50	0	0.00	232.00	0	4,263	0.00%
2023/10/27	0	232.50	0	237.00	233.50	0	4,309	0.00%
2023/10/26	2	232.24	0	0.00	229.00	2	4,322	0.05%
2023/10/25	2	237.50	0	0.00	238.00	2	4,282	0.05%
2023/10/24	1	237.99	1	235.50	238.00	0	4,327	0.00%
2023/10/23	0	239.00	0	0.00	237.00	0	4,353	0.00%
2023/10/20	0	240.50	0	0.00	239.50	0	4,398	0.00%
2023/10/19	1	242.01	0	0.00	242.50	1	4,421	0.02%
2023/10/18	0	251.63	0	0.00	250.50	0	4,439	0.00%
2023/10/17	0	0.00	0	257.00	255.50	0	4,458	0.00%
2023/10/16	1	251.00	1	254.00	253.00	0	4,580	0.00%
2023/10/13	0	0.00	0.1	259.08	257.00	-0.1	4,789	0.00%
2023/10/12	0	257.00	0	0.00	256.50	0	4,835	0.00%
2023/10/11	0	0.00	1	259.48	260.00	-1	4,923	-0.02%
2023/10/06	2.1	256.28	5	253.00	251.50	-2.9	5,040	-0.06%
2023/10/05	2	263.73	0	0.00	260.50	2	5,050	0.04%
2023/10/04	1	257.50	1.1	260.55	264.00	-0.1	5,058	0.00%
2023/10/03	0	264.50	0	0.00	262.00	0	5,070	0.00%
2023/10/02	0	0.00	1	269.00	267.50	-1	5,179	-0.02%
2023/09/28	0	0.00	0	266.75	266.50	0	5,182	0.00%
2023/09/27	0	263.00	0	0.00	265.00	0	5,166	0.00%
2023/09/25	0	0.00	1	269.00	269.00	-1	5,186	-0.02%
2023/09/22	9.1	267.14	8.2	258.69	267.00	0.9	5,138	0.02%
2023/09/21	0	0.00	2.1	262.48	263.50	-2.1	5,088	-0.04%
2023/09/20	2.2	264.68	2	261.50	260.50	0.2	5,100	0.00%
2023/09/19	0	0.00	2.2	275.42	271.00	-2.2	5,047	-0.04%
2023/09/18	3	273.83	8.5	273.20	272.50	-5.5	4,983	-0.11%
2023/09/15	3.1	268.70	9.4	267.87	272.00	-6.2	4,889	-0.13%
2023/09/14	1.2	260.14	2	258.25	259.00	-0.8	4,683	-0.02%
2023/09/13	1	257.51	0	0.00	257.50	1	4,665	0.02%
2023/09/12	3	257.00	11	259.82	260.50	-8	4,689	-0.17%
2023/09/11	1	251.00	1	251.00	251.00	0	4,724	0.00%
2023/09/08	0	246.83	0.1	246.38	249.00	-0.1	4,791	0.00%
2023/09/06	1	249.50	1	247.52	249.00	0	4,890	0.00%
2023/09/04	1	247.45	1	247.99	250.00	0	5,054	0.00%
2023/09/01	0	243.46	1	243.00	243.00	-1	5,138	-0.02%
2023/08/31	3	242.50	2	242.00	241.50	1	5,234	0.02%
2023/08/30	0	0.00	1	244.50	243.00	-1	5,299	-0.02%
2023/08/29	4	242.63	7	241.00	244.00	-3	5,405	-0.06%
2023/08/28	3	236.83	2.1	236.62	236.50	0.9	5,416	0.02%
2023/08/25	3	232.84	0	0.00	231.00	3	5,489	0.06%
2023/08/24	1	241.50	1	236.00	239.50	0	5,579	0.00%
2023/08/23	1	231.50	0	0.00	230.50	1	5,698	0.02%
2023/08/21	1	230.49	0	0.00	228.00	1	6,151	0.02%
2023/08/18	0	231.50	0	0.00	231.00	0	6,247	0.00%
2023/08/17	0.2	233.30	0	0.00	236.50	0.2	6,326	0.00%
2023/08/16	1	234.50	0.1	239.50	236.00	0.9	6,441	0.01%
2023/08/14	0.1	231.91	0	0.00	232.00	0.1	6,639	0.00%
2023/08/10	2.1	242.90	2	244.00	238.50	0.1	6,828	0.00%
2023/08/08	1.1	247.45	0	0.00	245.00	1.1	6,867	0.02%
2023/08/07	3	252.33	2	252.25	250.50	1	6,877	0.01%
2023/08/04	3	253.50	2	247.00	252.50	1	6,923	0.01%
2023/08/02	7	253.14	3.2	254.52	251.50	3.8	7,040	0.05%
2023/08/01	0	248.67	0.1	253.06	249.50	-0.1	7,091	0.00%
2023/07/27	0.2	251.63	1	250.00	250.00	-0.9	7,271	-0.01%
2023/07/26	3.2	255.12	0	0.00	254.50	3.2	7,344	0.04%
2023/07/25	1.1	260.98	0	0.00	258.00	1.1	7,480	0.01%
2023/07/24	6	264.08	0	0.00	261.50	6	7,518	0.08%
2023/07/21	1.5	259.31	0	0.00	258.00	1.5	7,599	0.02%
2023/07/20	0.3	268.17	0.2	273.77	267.00	0.1	7,689	0.00%
2023/07/19	1.6	267.90	3	268.17	266.50	-1.4	7,723	-0.02%
2023/07/18	6	274.75	4.8	272.33	275.50	1.2	7,678	0.02%
2023/07/17	1.5	264.40	0	0.00	262.50	1.5	7,491	0.02%
2023/07/14	5.4	269.07	2	266.50	266.00	3.4	7,540	0.05%
2023/07/13	4	263.25	3.2	265.22	264.50	0.8	7,468	0.01%
2023/07/12	0	250.33	0	0.00	254.50	0	7,352	0.00%
2023/07/11	0.1	248.00	0	0.00	247.00	0.1	7,336	0.00%
2023/07/10	1	247.50	4	244.00	243.50	-3	7,441	-0.04%
2023/07/07	2.2	248.18	0	0.00	246.50	2.2	7,447	0.03%
2023/07/06	1.2	256.12	0	0.00	255.50	1.2	7,352	0.02%
2023/07/05	1.2	267.18	0.1	268.00	261.50	1.1	7,356	0.02%
2023/07/04	2	262.76	2	262.25	262.00	0	7,334	0.00%
2023/07/03	1.2	269.02	0	0.00	270.00	1.2	7,384	0.02%
2023/06/30	1.1	263.23	1	264.00	264.00	0.1	7,531	0.00%
2023/06/29	1.1	262.64	1	262.50	262.50	0.1	7,637	0.00%
2023/06/28	2.1	263.57	0	0.00	262.00	2.1	7,679	0.03%
2023/06/27	0.1	273.50	0	0.00	268.50	0.1	7,779	0.00%
2023/06/26	3	275.00	3	274.50	275.00	0	7,818	0.00%
2023/06/20	1.1	277.26	2	279.50	281.50	-1	8,127	-0.01%
2023/06/19	0	279.00	0	0.00	278.00	0	8,249	0.00%
2023/06/16	1.3	280.60	0	0.00	279.50	1.3	8,322	0.02%
2023/06/15	3	282.00	4.1	283.34	281.00	-1.1	8,296	-0.01%
2023/06/14	0	294.50	2	293.50	293.50	-2	8,249	-0.02%
2023/06/13	1.1	292.98	0	0.00	293.00	1.1	8,253	0.01%
2023/06/12	0	283.00	0	0.00	286.00	0	8,243	0.00%
2023/06/09	0.3	282.57	0	0.00	284.50	0.3	8,308	0.00%
2023/06/08	7.1	283.20	0	0.00	282.00	7.1	8,401	0.08%
2023/06/07	1.1	294.76	0.5	290.00	290.00	0.6	8,463	0.01%
2023/06/06	4.2	297.93	0	0.00	296.50	4.2	8,514	0.05%
2023/06/05	1.1	306.92	0	0.00	305.00	1.1	8,504	0.01%
2023/06/01	2	298.51	3	300.00	298.50	-1	8,464	-0.01%
2023/05/31	1.1	302.56	1	299.00	303.00	0.1	8,667	0.00%
2023/05/30	1.1	295.09	2	295.50	294.00	-0.9	8,725	-0.01%
2023/05/29	4	305.88	6	303.25	302.50	-2	8,686	-0.02%
2023/05/26	3.1	305.27	7.1	309.42	303.00	-4	8,597	-0.05%
2023/05/25	2.3	304.36	5	300.60	302.50	-2.7	8,464	-0.03%
2023/05/24	3	287.50	3	289.67	292.00	0	8,223	0.00%
2023/05/23	1	286.50	0	0.00	289.00	1	8,138	0.01%
2023/05/22	1.3	282.99	0	0.00	281.50	1.3	8,079	0.02%
2023/05/19	2	291.25	5	290.40	293.00	-3	7,965	-0.04%
2023/05/18	1	285.50	1	293.00	285.50	0	7,929	0.00%
2023/05/17	0.2	288.95	0	0.00	286.50	0.2	7,927	0.00%
2023/05/16	4	288.88	4	289.50	288.50	0	7,854	0.00%
2023/05/15	2	281.00	2	285.00	281.00	0	7,773	0.00%
2023/05/12	1	287.00	4	285.00	287.00	-3	7,789	-0.04%
2023/05/11	0	0.00	4	280.50	278.00	-4	7,758	-0.05%
2023/05/10	6	283.58	6	282.92	282.50	0	7,761	0.00%
2023/05/09	3	287.50	7.2	284.36	287.50	-4.2	7,767	-0.05%
2023/05/05	2	277.00	1	278.00	277.50	1	7,758	0.01%
2023/05/04	5	270.60	5	269.60	272.50	0	7,857	0.00%
2023/05/03	2	276.75	2	276.00	276.00	0	7,900	0.00%
2023/05/02	5	277.00	5	277.70	277.50	0	7,915	0.00%
2023/04/28	5	275.10	4	276.50	274.50	1	7,942	0.01%
2023/04/27	1	265.50	1	266.50	266.50	0	7,815	0.00%
2023/04/26	2	267.50	2	264.50	269.00	0	7,812	0.00%
2023/04/25	4	266.00	11	268.09	258.00	-7	7,838	-0.09%
2023/04/24	7	266.36	6	263.00	268.50	1	7,743	0.01%
2023/04/21	3	261.00	3	260.50	260.00	0	7,734	0.00%
2023/04/20	2.1	254.88	0	0.00	255.00	2.1	7,732	0.03%
2023/04/19	1.1	257.79	3	256.50	254.00	-1.9	7,858	-0.02%
2023/04/18	0	0.00	3	264.50	263.00	-3	7,907	-0.04%
2023/04/17	1	260.00	0	0.00	264.50	1	8,079	0.01%
2023/04/14	5	264.50	0	0.00	263.00	5	8,253	0.06%
2023/04/13	5.2	264.42	0	0.00	264.00	5.2	8,265	0.06%
2023/04/12	0	0.00	0.3	272.50	274.50	-0.3	8,201	0.00%
2023/04/11	0.3	275.50	2	274.00	274.00	-1.7	8,246	-0.02%
2023/04/10	0.3	274.00	1.2	275.08	275.50	-0.9	8,270	-0.01%
2023/04/06	2.1	274.48	1	274.50	274.50	1.1	8,283	0.01%
2023/03/31	6.3	283.01	6	284.83	283.00	0.3	8,310	0.00%
2023/03/30	4.7	280.68	1	280.00	281.00	3.7	8,315	0.04%
2023/03/29	0	0.00	0	274.00	272.00	0	8,478	0.00%
2023/03/28	4.1	277.96	6	278.75	273.50	-1.9	8,836	-0.02%
2023/03/27	5.6	284.79	3	284.33	285.50	2.6	8,862	0.03%
2023/03/24	1	286.50	15	287.03	286.50	-14	9,014	-0.16%
2023/03/23	0	0.00	7	279.64	280.50	-7	8,871	-0.08%
2023/03/22	1	275.00	2	274.75	275.50	-1	8,921	-0.01%
2023/03/21	1	269.00	2	264.25	269.00	-1	8,944	-0.01%
2023/03/20	0	0.00	1	264.50	262.50	-1	8,933	-0.01%
2023/03/17	2	263.50	4	262.25	261.00	-2	9,094	-0.02%
2023/03/16	0	0.00	2	260.00	259.00	-2	9,229	-0.02%
2023/03/15	1	259.50	2	263.00	259.50	-1	9,580	-0.01%
2023/03/14	2	262.00	0	0.00	260.00	2	9,712	0.02%
2023/03/13	3	257.33	14	264.47	266.00	-11	9,889	-0.11%
2023/03/10	2	264.01	3	264.00	260.00	-1	9,931	-0.01%
2023/03/09	3	265.51	3.1	267.32	266.50	-0.1	10,174	0.00%
2023/03/08	4	258.88	5.7	260.93	263.00	-1.7	10,063	-0.02%
2023/03/07	3.1	258.35	2	258.25	258.50	1.1	10,084	0.01%
2023/03/06	3	262.17	2	261.75	261.00	1	10,128	0.01%
2023/03/03	5	259.00	3	261.00	259.00	2	10,261	0.02%
2023/03/02	3	246.17	5.1	249.80	250.50	-2.1	10,165	-0.02%
2023/03/01	1	233.00	0	0.00	240.50	1	10,116	0.01%
2023/02/24	1.1	235.27	0	0.00	235.00	1.1	10,158	0.01%
2023/02/23	1	241.50	1	243.50	243.00	0	10,183	0.00%
2023/02/22	0	0.00	1	241.00	240.00	-1	10,408	-0.01%
2023/02/20	0	0.00	2	247.50	244.00	-2	10,845	-0.02%
2023/02/16	4.1	247.00	1	247.02	247.50	3.1	11,793	0.03%
2023/02/15	0	236.00	0.1	242.40	244.00	0	11,900	0.00%
2023/02/14	0	0.00	1	239.00	238.50	-1	11,952	-0.01%
2023/02/13	1	235.50	0	0.00	233.00	1	12,322	0.01%
2023/02/10	0	239.00	1	237.50	237.00	-1	12,572	-0.01%
2023/02/06	3.1	240.37	3	241.67	239.00	0.1	13,207	0.00%
2023/02/03	1.2	260.33	1	260.00	255.00	0.2	13,161	0.00%
2023/02/02	1	260.00	3.1	261.33	264.50	-2.1	13,207	-0.02%
2023/02/01	1	249.67	5.1	256.38	255.50	-4	13,225	-0.03%
2023/01/31	2.2	244.36	1	244.50	243.00	1.2	13,197	0.01%
2023/01/30	0.1	244.00	2.1	245.23	246.00	-2	13,404	-0.01%
2023/01/16	2	232.75	0.3	234.50	233.00	1.8	13,839	0.01%
2023/01/13	10.1	232.52	3	233.33	230.00	7.1	14,000	0.05%
2023/01/12	10	232.00	1	233.00	232.00	9	14,152	0.06%
2023/01/11	4	235.50	2	234.00	234.00	2	14,447	0.01%
2023/01/10	24	232.77	2	232.50	236.50	22	14,660	0.15%
2023/01/09	0	0.00	1	235.00	236.00	-1	14,843	-0.01%
2023/01/06	5	226.00	22	226.09	227.50	-17	14,819	-0.11%
2023/01/05	6.1	220.66	2	222.00	219.50	4.1	14,815	0.03%
2023/01/04	3.2	226.60	3	226.00	223.00	0.2	14,728	0.00%
2023/01/03	3	228.66	3	229.83	233.00	0	14,662	0.00%
2022/12/30	3	229.00	0	0.00	227.00	3	14,732	0.02%
2022/12/29	1.1	229.95	1	227.00	231.00	0.1	14,768	0.00%
2022/12/28	1	234.44	1	237.00	231.50	0	14,913	0.00%
2022/12/27	2	240.25	3	241.00	238.00	-1	15,074	-0.01%
2022/12/26	14	237.00	24	239.98	237.00	-10	15,149	-0.07%
2022/12/23	0	0.00	11	238.55	242.00	-11	15,276	-0.07%
2022/12/22	3.1	238.68	8	241.81	243.00	-4.9	15,283	-0.03%
2022/12/21	5.3	237.21	1	236.00	237.00	4.3	15,279	0.03%
2022/12/20	14.5	245.10	4	242.50	241.50	10.5	15,189	0.07%
2022/12/19	4.1	257.35	3	255.67	257.00	1.1	14,930	0.01%
2022/12/16	11.2	263.49	0	0.00	260.00	11.2	14,855	0.08%
2022/12/15	2	274.25	2	273.00	274.00	0	14,757	0.00%
2022/12/14	5.1	273.14	5	274.30	274.00	0.1	14,743	0.00%
2022/12/13	15.2	271.79	11	283.73	270.00	4.2	14,790	0.03%
2022/12/12	2	278.50	1	281.50	281.00	1	14,675	0.01%
2022/12/09	15	281.60	14	291.29	281.50	1	14,751	0.01%
2022/12/08	2	276.00	4	278.38	287.00	-2	14,641	-0.01%
2022/12/07	11	287.23	1	285.00	278.50	10	14,622	0.07%
2022/12/06	4	309.38	2	312.00	304.50	2	14,293	0.01%
2022/12/05	2	306.50	4.1	309.81	310.50	-2.1	14,155	-0.01%
2022/12/02	0	0.00	4.1	291.06	295.50	-4.1	13,957	-0.03%
2022/12/01	4	286.88	35.2	282.56	286.50	-31.2	13,977	-0.22%
2022/11/29	3	268.00	3	268.67	267.00	0	13,768	0.00%
2022/11/28	2	267.25	2	272.00	273.00	0	13,889	0.00%
2022/11/25	3	273.17	2	274.75	271.00	1	14,066	0.01%
2022/11/24	0	0.00	15	268.70	270.00	-15	13,891	-0.11%
2022/11/23	1	264.50	1	260.00	259.00	0	13,814	0.00%
2022/11/22	4	259.63	1	260.00	262.00	3	13,857	0.02%
2022/11/21	1	262.50	1	260.50	261.00	0	13,867	0.00%
2022/11/18	7	263.07	3	260.50	258.00	4	13,855	0.03%
2022/11/17	5	268.40	4	268.38	267.50	1	13,777	0.01%
2022/11/16	6	266.92	4	268.63	272.50	2	13,810	0.01%
2022/11/15	25	267.30	10	267.45	270.50	15	13,909	0.11%
2022/11/14	38	272.96	18.4	261.92	263.00	19.6	13,834	0.14%
2022/11/11	0	0.00	0.2	256.50	256.50	-0.2	13,368	0.00%
2022/11/09	3	231.67	46	235.02	234.50	-43	13,340	-0.32%
2022/11/08	1	221.50	0	0.00	219.00	1	13,260	0.01%
2022/11/07	1	216.00	6	217.67	214.50	-5	13,156	-0.04%
2022/11/04	2	213.25	2	214.50	217.00	0	13,147	0.00%
2022/11/03	0	0.00	1	214.50	217.00	-1	12,958	-0.01%
2022/11/02	5	214.50	6	213.83	217.50	-1	12,985	-0.01%
2022/11/01	1	210.00	55	210.00	208.50	-54	12,849	-0.42%
2022/10/31	55	214.50	0	0.00	211.50	55	12,874	0.43%
2022/10/28	0	0.00	2	210.25	208.50	-2	12,879	-0.02%
2022/10/27	0	0.00	20	203.50	207.00	-20	12,750	-0.16%
2022/10/26	8	203.44	5	201.00	199.50	3	12,741	0.02%
2022/10/25	3	209.00	8	208.50	207.00	-5	12,665	-0.04%
2022/10/24	2	210.75	11	207.82	207.50	-9	12,654	-0.07%
2022/10/21	6	198.92	5	202.60	195.00	1	12,710	0.01%
2022/10/20	4	198.75	1	200.00	199.50	3	12,735	0.02%
2022/10/19	3	207.50	10	208.15	205.00	-7	12,665	-0.06%
2022/10/18	2	195.50	3	200.83	201.00	-1	12,497	-0.01%
2022/10/17	5	189.80	2	194.00	195.00	3	12,474	0.02%
2022/10/14	2	192.00	9	191.28	195.50	-7	12,509	-0.06%
2022/10/13	8.1	184.10	2	178.00	178.00	6.1	12,619	0.05%
2022/10/12	3	188.50	3	190.83	189.00	0	12,571	0.00%
2022/10/11	3	192.16	2	193.50	187.50	1	12,616	0.01%
2022/10/07	5	204.50	2	206.50	204.00	3	12,604	0.02%
2022/10/06	0	0.00	10	203.00	207.00	-10	12,628	-0.08%
2022/10/05	4	201.13	5	201.90	200.50	-1	12,668	-0.01%
2022/10/04	5	196.10	6	196.58	198.00	-1	12,570	-0.01%
2022/10/03	6	188.50	3	185.67	188.50	3	12,519	0.02%
2022/09/30	4	187.50	9	183.67	189.00	-5	12,630	-0.04%
2022/09/29	15	190.47	1	188.50	186.00	14	12,684	0.11%
2022/09/28	39	194.31	4	189.88	187.00	35	12,715	0.28%
2022/09/27	10	196.85	15	195.93	200.00	-5	12,759	-0.04%
2022/09/26	13	197.42	12	199.42	193.00	1	12,737	0.01%
2022/09/23	2	206.25	2	207.75	205.00	0	12,722	0.00%
2022/09/22	0.1	208.59	0	0.00	207.00	0.1	12,698	0.00%
2022/09/21	1	217.50	1	220.00	216.00	0	12,641	0.00%
2022/09/20	5	217.80	0	0.00	220.50	5	12,644	0.04%
2022/09/16	45	223.17	1	226.50	221.50	44	12,492	0.35%
2022/09/14	5	227.31	1.2	227.92	229.50	3.8	12,408	0.03%
2022/09/13	2.2	242.22	1	241.00	240.00	1.2	12,285	0.01%
2022/09/12	3	247.50	3	248.50	246.50	0	12,262	0.00%
2022/09/08	1.2	243.83	1	241.00	242.00	0.2	12,336	0.00%
2022/09/07	3	239.18	3	241.67	242.00	0	12,397	0.00%
2022/09/06	3	251.83	2	251.50	250.50	1	12,319	0.01%
2022/09/05	2	248.50	2	249.50	247.50	0	12,305	0.00%
2022/09/02	3	246.17	0	0.00	243.00	3	12,206	0.02%
2022/09/01	6	256.41	0.1	254.50	244.50	6	12,032	0.05%
2022/08/29	0	262.00	0	0.00	266.50	0	11,715	0.00%
2022/08/26	12	278.04	11	280.27	278.00	1	11,605	0.01%
2022/08/24	0	0.00	1	270.00	270.00	-1	11,603	-0.01%
2022/08/23	7	278.65	2	278.00	274.00	5	11,453	0.04%
2022/08/22	15	297.60	9	299.11	288.00	6	11,245	0.05%
2022/08/19	0	293.50	5	289.50	295.00	-5	10,925	-0.05%
2022/08/18	25	273.84	25	270.14	281.50	0	10,763	0.00%
2022/08/17	3	279.50	3	279.00	278.00	0	10,705	0.00%
2022/08/16	4	281.73	4	279.88	277.00	0	10,591	0.00%
2022/08/15	4	277.13	5	274.80	282.00	-1	10,432	-0.01%
2022/08/12	0	262.13	1.1	257.55	261.50	-1	10,094	-0.01%
2022/08/11	2	254.50	4	255.75	254.00	-2	9,930	-0.02%
2022/08/10	3	247.83	0	0.00	245.50	3	9,778	0.03%
2022/08/09	2	250.50	3	248.83	249.00	-1	9,654	-0.01%
2022/08/05	0	0.00	3	243.68	244.00	-3	9,468	-0.03%
2022/08/04	23	232.50	23	236.00	234.50	0	9,353	0.00%
2022/08/03	1	234.00	1	235.50	234.00	0	9,176	0.00%
2022/08/02	2	235.75	1	236.00	238.00	1	9,128	0.01%
2022/08/01	2	241.50	2	239.00	243.50	0	8,992	0.00%
2022/07/29	6	243.00	5	244.70	240.50	1	8,840	0.01%
2022/07/28	8.1	246.38	4	256.13	238.50	4.1	8,673	0.05%
2022/07/27	3	259.00	3.1	259.10	263.50	-0.1	8,248	0.00%
2022/07/26	2.1	260.69	1	254.50	254.50	1.1	7,993	0.01%
2022/07/25	3	273.17	2	277.50	272.00	1	7,811	0.01%
2022/07/21	3	276.50	1	274.00	282.00	2	7,498	0.03%
2022/07/20	1	266.53	4	259.50	266.50	-3	7,230	-0.04%
2022/07/19	1	254.50	0	0.00	253.00	1	7,063	0.01%
2022/07/18	3	259.33	0	0.00	259.00	3	7,012	0.04%
2022/07/15	0	0.00	1	247.00	253.50	-1	6,872	-0.01%
2022/07/13	1	252.00	4	245.63	242.00	-3	6,583	-0.05%
2022/07/08	4.1	259.82	4.1	262.49	262.00	0	6,216	0.00%
2022/07/07	3	244.67	3.1	243.68	251.50	-0.1	5,992	0.00%
2022/07/05	0	243.00	0	0.00	247.00	0	5,761	0.00%
2022/07/04	3	252.50	3	251.50	244.00	0	5,570	0.00%
2022/07/01	1	253.50	1	246.00	244.00	0	5,428	0.00%
2022/06/30	1	273.89	1	266.00	260.50	0	5,294	0.00%
2022/06/29	1	280.48	1	281.50	273.50	0	5,213	0.00%
2022/06/28	8	292.88	0	0.00	289.50	8	5,134	0.16%
2022/06/27	0	0.00	6	305.25	312.50	-6	5,099	-0.12%
2022/06/24	0	285.00	0	0.00	284.50	0	5,038	0.00%
2022/06/22	2	307.49	0	0.00	294.00	2	4,931	0.04%
2022/06/21	0	0.00	2.1	312.10	314.00	-2.1	4,846	-0.04%
2022/06/17	1	314.00	11	316.14	316.00	-10	4,736	-0.21%
2022/06/16	2	322.25	0.1	329.50	316.00	1.9	4,613	0.04%
2022/06/15	1	332.00	0	0.00	329.50	1	4,489	0.02%
2022/06/14	1	343.47	1	340.00	343.00	0	4,421	0.00%
2022/06/13	0	347.50	0	0.00	345.00	0	4,377	0.00%
2022/06/10	3	360.01	0	0.00	365.00	3	4,379	0.07%
2022/06/09	0	0.00	2	373.50	372.00	-2	4,350	-0.05%
2022/06/08	1	366.02	1	372.00	365.00	0	4,333	0.00%
2022/06/07	1	367.52	0	0.00	367.50	1	4,335	0.02%
2022/06/06	0	0.00	6	375.33	373.00	-6	4,331	-0.14%
2022/06/02	2	368.00	1	371.00	372.00	1	4,373	0.02%
2022/06/01	17.1	372.22	0	0.00	371.00	17.1	4,385	0.39%
2022/05/31	1	390.50	0	0.00	394.50	1	4,295	0.02%
2022/05/30	0	0.00	0.1	394.50	395.00	-0.1	4,324	0.00%
2022/05/27	2	376.25	2	376.75	376.50	0	4,282	0.00%
2022/05/26	2.1	372.01	2	366.00	368.00	0.1	4,372	0.00%
2022/05/25	1	368.07	1	365.00	381.00	0	4,314	0.00%
2022/05/24	1.1	389.08	1	390.50	380.00	0.1	4,219	0.00%
2022/05/19	1	402.00	0	0.00	407.50	1	4,241	0.02%
2022/05/17	1	406.50	1	407.50	407.50	0	4,259	0.00%
2022/05/16	0	0.00	0.1	409.00	401.00	-0.1	4,301	0.00%
2022/05/13	0	0.00	2	392.50	398.00	-2	4,277	-0.05%
2022/05/12	0	383.50	1	386.50	381.00	-1	4,265	-0.02%
2022/05/11	3.1	393.57	0	0.00	391.00	3.1	4,229	0.07%
2022/05/10	0.1	397.50	0.1	404.20	404.00	-0.1	4,228	0.00%
2022/05/06	1	399.50	1	398.50	401.50	0	4,351	0.00%
2022/05/05	0	0.00	0.1	419.00	418.00	-0.1	4,332	0.00%
2022/05/04	8	403.94	7	401.00	398.50	1	4,312	0.02%
2022/05/03	2	400.50	2	397.50	399.50	0	4,350	0.00%
2022/04/29	2	403.50	2	405.25	404.00	0	4,417	0.00%
2022/04/28	1	400.00	1	399.50	395.00	0	4,424	0.00%
2022/04/27	5	388.20	6	390.25	409.00	-1	4,415	-0.02%
2022/04/26	0.1	408.00	1	411.00	406.00	-1	4,382	-0.02%
2022/04/25	0	413.75	0	0.00	406.50	0	4,401	0.00%
2022/04/22	1.2	449.88	0	0.00	434.50	1.2	4,379	0.03%
2022/04/21	0	0.00	1	461.51	462.50	-1	4,380	-0.02%
2022/04/19	0	452.00	0.1	452.00	449.00	-0.1	4,421	0.00%
2022/04/18	0	439.50	0	0.00	440.50	0	4,468	0.00%
2022/04/15	1.1	451.51	0	0.00	441.00	1.1	4,550	0.02%
2022/04/14	0	0.00	0	467.00	467.00	0	4,539	0.00%
2022/04/13	0	0.00	1.1	465.00	466.00	-1.1	4,553	-0.02%
2022/04/12	1	460.50	1	456.50	454.00	0	4,575	0.00%
2022/04/11	2.1	464.93	1	477.50	455.00	1.1	4,551	0.02%
2022/04/08	0.2	509.00	0	0.00	498.00	0.2	4,520	0.00%
2022/04/07	0	0.00	1	523.00	509.00	-1	4,488	-0.02%
2022/04/06	2	512.50	0	0.00	516.00	2	4,446	0.04%
2022/03/31	2	527.00	1	529.00	524.00	1	4,442	0.02%
2022/03/30	0	0.00	1	535.00	537.00	-1	4,433	-0.02%
2022/03/22	0	0.00	0	490.50	490.00	0	4,435	0.00%
2022/03/21	1	488.50	0	0.00	488.50	1	4,483	0.02%
2022/03/18	0	480.00	0	0.00	480.50	0	4,509	0.00%
2022/03/17	0	0.00	0.1	487.92	489.50	-0.1	4,508	0.00%
2022/03/16	2	464.75	2	458.50	460.00	0	4,481	0.00%
2022/03/15	0	459.68	0	0.00	458.50	0	4,464	0.00%
2022/03/14	0.1	480.00	0	0.00	485.00	0.1	4,419	0.00%
2022/03/10	1	505.00	0	0.00	498.50	1	4,467	0.02%
2022/03/09	0	0.00	0	488.50	486.50	0	4,471	0.00%
2022/03/08	0	486.00	1	479.50	475.50	-1	4,524	-0.02%
2022/03/07	1	521.77	1	496.00	494.50	0	4,516	0.00%
2022/03/04	0	0.00	0.2	541.00	547.00	-0.2	4,550	0.00%
2022/03/03	1	535.00	2	559.50	535.00	-1	4,564	-0.02%
2022/03/01	3	541.33	2.3	549.95	539.00	0.7	4,670	0.02%
2022/02/24	0	0.00	2	520.15	512.00	-2	4,608	-0.04%
2022/02/22	2	517.05	1	518.00	521.00	1	4,598	0.02%
2022/02/21	1.5	531.62	1	533.00	533.00	0.5	4,628	0.01%
2022/02/18	0	0.00	1	530.00	536.00	-1	4,626	-0.02%
2022/02/16	0	0.00	2	523.50	528.00	-2	4,739	-0.04%
2022/02/11	0	0.00	1	519.00	514.00	-1	5,001	-0.02%
2022/02/10	1	517.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	1	522.00	1	524.00	526.00	0	5,105	0.00%
2022/02/08	5	504.10	5	498.10	506.00	0	5,149	0.00%
2022/01/26	3	479.33	2	479.25	472.00	1	5,269	0.02%
2022/01/25	4	484.37	3	483.00	477.00	1	5,410	0.02%
2022/01/24	0	489.00	0	494.50	496.00	0	5,518	0.00%
2022/01/21	2	509.45	1	491.00	490.50	1	5,596	0.02%
2022/01/20	2	518.50	2	516.50	526.00	0	5,627	0.00%
2022/01/19	7	521.73	5	531.80	519.00	2	5,821	0.03%
2022/01/18	2	536.50	2	541.00	545.00	0	5,860	0.00%
2022/01/17	0	0.00	0	531.00	528.00	0	5,876	0.00%
2022/01/14	4	513.92	10	505.60	514.00	-6	5,944	-0.10%
2022/01/13	0	0.00	2	519.00	520.00	-2	6,018	-0.03%
2022/01/12	1	517.00	1.2	507.65	505.00	-0.2	6,150	0.00%
2022/01/11	1	515.00	6	515.17	509.00	-5	6,285	-0.08%
2022/01/10	2	540.00	1	543.00	517.00	1	6,323	0.02%
2022/01/06	1	578.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	4	588.25	4	589.50	589.00	0	6,501	0.00%
2022/01/04	8	589.00	3	589.67	585.00	5	6,518	0.08%
2022/01/03	1	581.00	1	587.00	583.00	0	6,579	0.00%
2021/12/30	1	576.00	3	575.33	572.00	-2	6,628	-0.03%
2021/12/29	2	571.50	1	569.00	569.00	1	6,716	0.01%
2021/12/28	1	571.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	1	573.00	1	579.00	576.00	0	6,985	0.00%
2021/12/24	0	578.00	1	567.00	567.00	-1	7,055	-0.01%
2021/12/23	2	576.50	2	582.50	573.00	0	7,209	0.00%
2021/12/22	1	579.00	1	570.00	571.00	0	7,317	0.00%
2021/12/21	2	569.50	2	573.50	577.00	0	7,389	0.00%
2021/12/20	1	572.00	1	564.00	565.00	0	7,459	0.00%
2021/12/17	3	572.33	2	564.50	565.00	1	7,547	0.01%
2021/12/16	3	583.67	4	572.25	572.00	-1	7,602	-0.01%
2021/12/15	3	574.00	3	564.33	575.00	0	7,603	0.00%
2021/12/14	4	562.50	4	564.50	556.00	0	7,611	0.00%
2021/12/13	3	571.00	2	573.00	574.00	1	7,668	0.01%
2021/12/10	2	581.00	1	571.00	572.00	1	7,717	0.01%
2021/12/09	2	595.00	1	586.00	586.00	1	7,738	0.01%
2021/12/08	2	596.00	2	600.00	585.00	0	7,744	0.00%
2021/12/06	2	585.00	2	590.00	581.00	0	7,771	0.00%
2021/12/03	2	599.00	2	604.00	601.00	0	7,856	0.00%
2021/12/02	4	613.75	3	595.67	590.00	1	7,958	0.01%
2021/12/01	1	615.00	1	607.00	608.00	0	8,101	0.00%
2021/11/30	1	618.00	1	624.00	626.00	0	8,105	0.00%
2021/11/29	4	584.00	6	583.17	584.00	-2	8,059	-0.02%
2021/11/26	4	588.00	2	586.00	585.00	2	8,084	0.02%
2021/11/25	2	574.50	2	576.00	579.00	0	8,020	0.00%
2021/11/24	2	563.50	4	566.75	566.00	-2	8,127	-0.02%
2021/11/22	0	0.00	2	560.00	561.00	-2	8,299	-0.02%
2021/11/19	5	551.40	4	551.50	548.00	1	8,432	0.01%
2021/11/18	4	551.25	0	0.00	548.00	4	8,499	0.05%
2021/11/17	2	559.00	2	556.50	560.00	0	8,526	0.00%
2021/11/16	3	560.33	3	559.67	561.00	0	8,574	0.00%
2021/11/15	8	575.50	8.1	577.33	562.00	-0.1	8,567	0.00%
2021/11/12	3	575.33	4	579.00	574.00	-1	8,598	-0.01%
2021/11/11	10	570.30	11	570.55	576.00	-1	8,569	-0.01%
2021/11/10	6	547.17	6	545.33	555.00	0	8,532	0.00%
2021/11/09	8	543.88	7	545.57	542.00	1	8,549	0.01%
2021/11/08	1	534.00	1	539.00	536.00	0	8,522	0.00%
2021/11/05	3	541.33	4	544.75	558.00	-1	8,506	-0.01%
2021/11/04	1	546.00	2	542.50	535.00	-1	8,427	-0.01%
2021/11/03	7	517.86	9	522.99	530.00	-2	8,376	-0.02%
2021/11/02	19.1	530.03	15	532.73	526.00	4.1	8,331	0.05%
2021/11/01	4	515.23	5	505.40	514.00	-1	8,267	-0.01%
2021/10/29	7	473.00	8	477.70	490.50	-1	8,313	-0.01%
2021/10/28	11	467.41	10	469.60	465.50	1	8,216	0.01%
2021/10/27	10	465.80	14.2	468.29	470.50	-4.2	8,151	-0.05%
2021/10/26	2	455.75	4	449.13	440.50	-2	7,978	-0.03%
2021/10/25	2	443.50	2	446.75	442.00	0	8,045	0.00%
2021/10/22	7	440.00	6	442.00	440.50	1	8,096	0.01%
2021/10/21	5	438.40	1	450.50	430.00	4	8,048	0.05%
2021/10/20	9	449.33	12	452.50	456.50	-3	8,036	-0.04%
2021/10/19	5	448.30	8	440.25	450.50	-3	7,971	-0.04%
2021/10/18	8	414.00	7.1	414.76	412.00	0.9	7,845	0.01%
2021/10/15	9	412.22	10	412.40	413.50	-1	7,803	-0.01%
2021/10/14	5	399.00	5	397.50	392.50	0	7,727	0.00%
2021/10/13	16	414.47	11	402.05	393.00	5	7,675	0.07%
2021/10/12	12	428.42	11	427.73	418.50	1	7,620	0.01%
2021/10/08	8	431.25	8	432.69	430.00	0	7,639	0.00%
2021/10/07	3	419.50	5	425.30	431.00	-2	7,595	-0.03%
2021/10/06	3	419.17	2	408.25	407.00	1	7,534	0.01%
2021/10/05	3	415.00	4	416.75	425.00	-1	7,507	-0.01%
2021/10/04	3	416.67	2	413.00	401.50	1	7,422	0.01%
2021/10/01	3	432.33	3	430.67	423.00	0	7,494	0.00%
2021/09/30	1	435.00	2	417.75	435.00	-1	7,545	-0.01%
2021/09/29	14	429.07	14	427.89	419.00	0	7,446	0.00%
2021/09/28	0	0.00	0.1	448.00	463.00	-0.1	7,375	0.00%
2021/09/27	3	466.50	3	475.00	461.00	0	7,334	0.00%
2021/09/24	2	474.75	2.5	477.10	473.00	-0.5	7,293	-0.01%
2021/09/23	0	0.00	1	459.50	469.50	-1	7,221	-0.01%
2021/09/22	3	447.00	3	447.50	443.00	0	7,174	0.00%
2021/09/17	2	449.00	12	448.67	460.00	-10	7,178	-0.14%
2021/09/16	3	455.50	2	461.00	449.00	1	7,207	0.01%
2021/09/15	13	440.27	3	437.83	448.50	10	7,272	0.14%
2021/09/14	0	0.00	1	437.50	444.00	-1	7,355	-0.01%
2021/09/13	1	430.00	1	434.00	434.00	0	7,539	0.00%
2021/09/10	2	425.50	2	430.25	433.00	0	7,642	0.00%
2021/09/09	1	419.00	11	415.77	420.50	-10	7,689	-0.13%
2021/09/08	6	417.17	5	420.00	410.00	1	7,719	0.01%
2021/09/07	11	436.68	6	435.58	438.50	5	7,636	0.07%
2021/09/06	9	441.89	7	442.14	453.50	2	7,514	0.03%
2021/09/03	1.5	420.00	2	426.50	427.00	-0.5	7,378	-0.01%
2021/09/02	2	421.75	86	418.78	413.00	-84	7,455	-1.13%
2021/09/01	87	428.09	2	424.50	426.00	85	7,564	1.12%
2021/08/31	2	415.25	3	418.17	421.50	-1	7,632	-0.01%
2021/08/30	2	419.25	2	421.50	420.50	0	7,856	0.00%
2021/08/27	5	392.70	10	395.10	413.00	-5	7,882	-0.06%
2021/08/26	2	380.00	2	379.25	379.50	0	7,929	0.00%
2021/08/25	6	385.08	10	385.85	387.50	-4	7,950	-0.05%
2021/08/24	7	378.57	2	368.00	369.50	5	7,916	0.06%
2021/08/23	1	377.00	2	384.75	387.00	-1	8,053	-0.01%
2021/08/20	4	367.88	6	367.25	365.00	-2	8,070	-0.02%
2021/08/19	5	362.80	2	363.00	360.00	3	8,102	0.04%
2021/08/18	2	356.25	4	364.63	373.50	-2	8,165	-0.02%
2021/08/17	5	366.50	2	368.25	352.00	3	8,221	0.04%
2021/08/16	1	385.50	1	375.00	375.50	0	8,285	0.00%
2021/08/13	7	385.43	4	385.75	380.00	3	8,408	0.04%
2021/08/12	8	390.50	9	394.06	400.50	-1	8,396	-0.01%
2021/08/11	10	393.10	8	394.31	385.00	2	8,478	0.02%
2021/08/10	4	403.13	4	401.63	401.00	0	8,727	0.00%
2021/08/09	4	407.75	29	413.05	402.50	-25	9,021	-0.28%
2021/08/06	2	409.00	22	404.59	416.00	-20	9,206	-0.22%
2021/08/05	2	399.50	16	416.13	414.50	-14	9,399	-0.15%
2021/08/04	18	404.28	21	412.14	396.00	-3	9,662	-0.03%
2021/08/03	11	400.05	1	400.00	405.50	10	9,629	0.10%
2021/07/30	18	397.64	2	406.25	397.00	16	9,818	0.16%
2021/07/29	8	412.75	10.1	412.24	416.00	-2.1	9,932	-0.02%
2021/07/28	21	369.50	1	368.50	383.50	20	9,954	0.20%
2021/07/27	0	0.00	1	378.00	375.50	-1	10,059	-0.01%
2021/07/26	7	383.71	1	383.00	385.50	6	10,058	0.06%
2021/07/23	4.1	404.50	1	419.50	391.50	3.1	10,051	0.03%
2021/07/22	0	0.00	2	425.00	427.50	-2	10,131	-0.02%
2021/07/21	1	422.50	0	0.00	409.00	1	10,227	0.01%
2021/07/20	1	426.00	2	422.00	418.50	-1	10,396	-0.01%
2021/07/19	3	424.67	1	422.00	420.00	2	10,432	0.02%
2021/07/16	4	436.00	5	421.60	436.00	-1	10,488	-0.01%
2021/07/15	6.1	419.49	5	426.00	419.50	1.1	10,505	0.01%
2021/07/14	1	428.00	2	426.25	434.00	-1	10,527	-0.01%
2021/07/13	4	429.75	1	428.50	420.00	3	10,581	0.03%
2021/07/12	2	430.75	2	426.75	428.00	0	10,654	0.00%
2021/07/09	2	417.25	2	424.50	418.00	0	10,783	0.00%
2021/07/08	6	423.16	2	432.25	419.00	4	10,861	0.04%
2021/07/07	1	428.00	4	425.63	424.50	-3	10,779	-0.03%
2021/07/06	7	402.57	1	414.00	407.50	6	10,703	0.06%
2021/07/05	1	397.00	0	0.00	406.00	1	10,729	0.01%
2021/07/02	2	391.50	4	388.88	391.50	-2	10,733	-0.02%
2021/06/29	1	390.00	1	391.00	389.00	0	11,072	0.00%
2021/06/28	2	386.00	2	397.00	387.50	0	11,215	0.00%
2021/06/25	7	397.07	3	396.83	393.00	4	11,430	0.03%
2021/06/24	17	404.31	17	404.32	402.50	0	11,444	0.00%
2021/06/23	8	395.44	8.2	395.73	394.00	-0.2	11,434	0.00%
2021/06/22	3	385.53	53	368.42	387.00	-50	11,496	-0.43%
2021/06/21	1	365.50	24	364.35	358.50	-23	11,504	-0.20%
2021/06/18	3	359.83	24	359.31	359.50	-21	11,641	-0.18%
2021/06/17	5	354.20	5	346.30	354.50	0	11,625	0.00%
2021/06/16	2	349.50	7	348.79	340.50	-5	11,770	-0.04%
2021/06/15	9	348.44	24	348.54	347.00	-15	11,979	-0.13%
2021/06/11	6	351.00	56	350.58	345.50	-50	12,086	-0.41%
2021/06/10	20	356.13	2.1	349.88	348.50	17.9	12,066	0.15%
2021/06/09	17	360.85	32.2	358.16	361.50	-15.2	12,014	-0.13%
2021/06/08	17	353.18	12.1	357.23	350.00	5	12,086	0.04%
2021/06/07	41	347.93	36.1	349.79	352.00	4.9	12,149	0.04%
2021/06/04	29.2	339.55	34	341.01	341.00	-4.9	12,164	-0.04%
2021/06/03	69.2	332.58	22.1	331.05	335.50	47.1	12,286	0.38%
2021/06/02	8	327.31	5	327.10	319.50	3	12,406	0.02%
2021/06/01	4	330.50	1	327.00	326.00	3	12,809	0.02%
2021/05/31	18	320.33	4	332.39	330.50	14	12,903	0.11%
2021/05/28	43	314.29	1	313.00	313.00	42	12,973	0.32%
2021/05/27	10	316.85	8	316.38	318.00	2	13,120	0.02%
2021/05/26	6	323.00	6	325.75	318.00	0	13,659	0.00%
2021/05/25	1	327.96	6	329.83	323.00	-5	13,888	-0.04%
2021/05/24	32	314.58	1	319.50	322.50	31	14,179	0.22%
2021/05/21	11	305.45	17	306.06	315.00	-6	14,241	-0.04%
2021/05/20	11	294.20	9	302.33	292.00	2	14,242	0.01%
2021/05/19	15	310.83	11	310.09	303.50	4	14,320	0.03%
2021/05/18	8	310.69	13	312.12	310.00	-5	14,420	-0.03%
2021/05/17	20	291.80	23	296.52	302.00	-3	14,416	-0.02%
2021/05/14	9	299.22	16	297.03	290.00	-7	14,577	-0.05%
2021/05/13	7	275.57	7	281.56	283.50	0	14,722	0.00%
2021/05/12	7	276.79	6	280.83	268.50	1	14,720	0.01%
2021/05/11	7	280.07	0	0.00	279.50	7	14,604	0.05%
2021/05/10	3	311.50	3	317.17	307.00	0	14,629	0.00%
2021/05/07	8	314.25	44	317.02	318.00	-36	14,693	-0.25%
2021/05/06	6	301.92	8	301.81	305.00	-2	14,811	-0.01%
2021/05/05	16	305.91	15	306.10	289.00	1	14,962	0.01%
2021/05/04	6	304.67	6	305.50	308.00	0	15,155	0.00%
2021/05/03	9	302.56	1	301.00	298.50	8	15,361	0.05%
2021/04/29	1	317.00	2	318.50	318.50	-1	15,576	-0.01%
2021/04/28	5	316.70	8.2	319.73	316.00	-3.2	15,722	-0.02%
2021/04/27	24	309.14	23	305.74	307.50	1	15,651	0.01%
2021/04/26	36.1	314.48	7	312.00	305.50	29.1	15,604	0.19%
2021/04/23	0	0.00	3	323.83	324.50	-3	15,471	-0.02%
2021/04/22	1	316.00	1	322.50	315.50	0	15,551	0.00%
2021/04/21	9	320.17	9	319.78	316.00	0	15,609	0.00%
2021/04/20	9	321.11	3	316.83	320.50	6	15,797	0.04%
2021/04/19	4.2	321.81	2	326.25	319.50	2.2	15,976	0.01%
2021/04/16	5	332.91	4	334.38	332.50	1	16,094	0.01%
2021/04/15	8	338.13	2	328.50	341.50	6	16,156	0.04%
2021/04/14	4	317.50	4.3	314.63	315.50	-0.3	16,343	0.00%
2021/04/13	2.3	325.17	2	320.75	320.00	0.3	16,600	0.00%
2021/04/12	0.1	325.00	0	0.00	323.00	0.1	17,156	0.00%
2021/04/09	15.1	334.96	45	338.89	334.50	-29.9	17,408	-0.17%
2021/04/08	33	333.29	0	0.00	332.50	33	17,517	0.19%
2021/04/07	2.1	342.93	2	350.50	340.50	0.1	17,676	0.00%
2021/04/06	0	0.00	1	350.50	351.00	-1	17,697	-0.01%
2021/04/01	11	359.05	9	355.72	351.50	2	17,728	0.01%
2021/03/31	14	351.79	23	352.87	354.00	-9	17,659	-0.05%
2021/03/30	15	347.90	5	350.10	356.00	10	17,607	0.06%
2021/03/29	7	335.43	3	332.17	332.00	4	17,594	0.02%
2021/03/26	3	323.83	13	336.00	335.50	-10	17,648	-0.06%
2021/03/25	20	331.00	9	333.17	318.00	11	17,696	0.06%
2021/03/24	17	328.32	43	328.76	326.00	-26	17,729	-0.15%
2021/03/23	7	316.50	10	316.70	305.50	-3	17,862	-0.02%
2021/03/22	21	305.19	41	304.35	306.50	-20	17,897	-0.11%
2021/03/19	20	306.40	19	309.13	307.00	1	18,207	0.01%
2021/03/18	25	310.20	9	310.22	312.50	16	18,415	0.09%
2021/03/17	1	297.00	3	300.33	299.00	-2	19,046	-0.01%
2021/03/16	1	297.50	1	298.00	293.50	0	19,039	0.00%
2021/03/15	2	296.25	2	296.75	296.00	0	19,156	0.00%
2021/03/12	7	298.93	7.1	299.74	292.00	-0.1	19,332	0.00%
2021/03/11	16	287.88	68	285.57	293.00	-52	19,290	-0.27%
2021/03/10	9.1	282.07	11	281.95	283.50	-2	19,312	-0.01%
2021/03/09	5	273.10	3	276.33	273.50	2	19,378	0.01%
2021/03/08	9	289.67	153	295.75	279.50	-144	19,323	-0.75%	大賣/鉅額交易
2021/03/05	15	290.03	19	290.58	295.00	-4	19,253	-0.02%
2021/03/04	3	281.17	4	281.38	278.50	-1	19,494	-0.01%
2021/03/03	11	277.55	5	276.50	280.50	6	20,089	0.03%
2021/03/02	5	300.40	3	301.00	291.00	2	20,206	0.01%
2021/02/26	6	303.33	6	304.92	299.00	0	20,621	0.00%
2021/02/25	25	313.48	26	314.44	306.00	-1	20,571	0.00%
2021/02/24	38	306.97	61	301.41	295.00	-23	20,482	-0.11%
2021/02/23	40	289.56	19	289.87	286.00	21	20,111	0.10%
2021/02/22	33	300.14	12	299.92	294.50	21	20,077	0.10%
2021/02/19	13	290.69	11	292.91	290.00	2	20,068	0.01%
2021/02/18	23	287.67	23	284.35	288.00	0	20,471	0.00%
2021/02/17	42	284.21	26	282.92	286.50	16	20,394	0.08%
2021/02/05	42	258.20	21	257.93	265.00	21	20,323	0.10%
2021/02/04	73	247.21	34	248.60	254.00	39	20,022	0.19%
2021/02/03	43	249.14	13	248.08	243.50	30	19,998	0.15%
2021/02/02	42	243.92	29	245.07	246.00	13	20,266	0.06%
2021/02/01	6	228.58	6	224.83	233.00	0	20,194	0.00%
2021/01/29	14	228.96	16	235.06	226.00	-2	20,282	-0.01%
2021/01/28	35	235.90	10	237.10	236.00	25	20,453	0.12%
2021/01/27	7	245.29	8	245.50	248.00	-1	20,900	0.00%
2021/01/26	21	240.83	26	240.73	238.00	-5	20,689	-0.02%
2021/01/25	31	251.18	19	249.55	233.50	12	20,465	0.06%
2021/01/22	51	232.74	19	241.82	253.50	32	20,285	0.16%
2021/01/21	1	228.50	16	229.88	230.50	-15	20,632	-0.07%
2021/01/19	6	223.08	6	224.33	221.00	0	20,942	0.00%
2021/01/18	5	216.10	1	218.50	223.00	4	20,942	0.02%
2021/01/15	2	219.75	2	221.25	219.00	0	21,070	0.00%
2021/01/14	0	0.00	1	218.00	224.00	-1	21,183	0.00%
2021/01/13	32	224.14	24	225.35	220.00	8	21,377	0.04%
2021/01/12	3	218.50	3	219.83	222.00	0	21,255	0.00%
2021/01/11	1	219.00	2	220.50	221.00	-1	21,231	0.00%
2021/01/08	9	213.33	5	213.30	216.00	4	21,161	0.02%
2021/01/07	31	212.45	31	211.66	212.50	0	21,266	0.00%
2021/01/06	10	210.75	7	210.50	205.50	3	21,103	0.01%
2021/01/05	36	204.15	53.3	206.47	209.00	-17.3	20,767	-0.08%
2021/01/04	27	192.91	19	192.63	200.00	8	20,315	0.04%
2020/12/31	1	183.00	10	183.10	182.00	-9	20,417	-0.04%
2020/12/30	1	177.50	1	178.00	178.00	0	20,352	0.00%
2020/12/29	3	176.33	3	173.83	175.00	0	20,296	0.00%
2020/12/28	13	172.12	13	170.31	173.50	0	20,363	0.00%
2020/12/25	13	169.92	11	169.95	168.50	2	20,484	0.01%
2020/12/24	1	173.50	1.1	174.82	171.50	-0.1	20,704	0.00%
2020/12/23	3	173.17	3	173.50	176.50	0	21,025	0.00%
2020/12/22	7	173.00	4.4	172.49	170.00	2.7	21,244	0.01%
2020/12/18	8	174.00	9	173.78	173.00	-1	21,402	0.00%
2020/12/17	17	178.85	16	178.91	176.50	1	21,487	0.00%
2020/12/16	25	179.74	20	177.48	176.50	5	21,308	0.02%
2020/12/15	78.4	179.10	72	177.06	174.50	6.4	21,169	0.03%
2020/12/14	42	181.68	50	181.68	186.00	-8	21,176	-0.04%
2020/12/11	51	182.53	53	183.03	173.50	-2	21,227	-0.01%
2020/12/10	14	177.29	20	176.70	178.00	-6	20,892	-0.03%
2020/12/09	10	178.00	0	0.00	177.00	10	20,964	0.05%
2020/12/08	6	179.17	7	176.36	180.00	-1	21,114	0.00%
2020/12/07	3	174.33	9	174.89	172.50	-6	21,181	-0.03%
2020/12/04	23	172.43	23	172.24	169.50	0	21,257	0.00%
2020/12/03	36	170.54	36	170.75	172.00	0	21,423	0.00%
2020/12/02	19	177.76	20	178.82	177.50	-1	21,593	0.00%
2020/12/01	22	174.11	23	175.26	175.00	-1	21,832	0.00%
2020/11/30	62	178.67	68	179.38	181.00	-6	22,146	-0.03%
2020/11/27	30	169.90	20	169.43	171.00	10	22,106	0.05%
2020/11/26	7	155.14	22	156.14	165.00	-15	21,958	-0.07%
2020/11/25	58	152.95	53	152.06	150.00	5	21,831	0.02%
2020/11/24	7	148.07	24	150.17	152.50	-17	21,510	-0.08%
2020/11/23	4	140.25	6	140.25	139.00	-2	21,122	-0.01%
2020/11/20	12	136.79	2	136.00	138.00	10	21,154	0.05%
2020/11/19	6	136.67	6	137.25	136.50	0	21,594	0.00%
2020/11/18	28	141.09	16	140.69	140.50	12	22,024	0.05%
2020/11/17	8	144.31	35	140.69	144.00	-27	22,546	-0.12%
2020/11/16	29	135.29	30	135.37	134.50	-1	22,619	0.00%
2020/11/13	28	130.89	28	131.57	133.50	0	23,023	0.00%
2020/11/12	6	131.67	2	131.75	133.00	4	23,372	0.02%
2020/11/11	4	132.75	6	131.75	130.00	-2	24,230	-0.01%
2020/11/10	9	130.06	29	130.33	131.00	-20	24,580	-0.08%
2020/11/09	4	127.63	7	127.00	125.50	-3	24,922	-0.01%
2020/11/06	5	128.90	5	128.50	126.50	0	25,163	0.00%
2020/11/05	4	126.25	8	126.88	127.50	-4	25,319	-0.02%
2020/11/04	28	122.45	38	124.74	125.50	-10	25,317	-0.04%
2020/11/03	2	116.50	1	116.50	118.00	1	24,845	0.00%
2020/11/02	1	116.50	2	116.75	116.50	-1	25,018	0.00%
2020/10/30	6	115.08	5	114.40	115.50	1	25,649	0.00%
2020/10/29	11	112.86	13	108.69	114.50	-2	25,690	-0.01%
2020/10/28	12	113.83	7	110.86	111.00	5	25,271	0.02%
2020/10/27	5	117.70	3	120.00	121.00	2	24,968	0.01%
2020/10/26	3	119.83	4	120.13	119.00	-1	25,251	0.00%
2020/10/23	13	121.46	5	121.40	121.00	8	25,337	0.03%
2020/10/22	17	122.09	2	122.25	121.50	15	25,415	0.06%
2020/10/21	10	129.90	3	131.00	125.50	7	25,266	0.03%
2020/10/20	26	127.00	26	129.46	130.00	0	25,065	0.00%
2020/10/19	2	129.75	2	128.50	126.50	0	25,132	0.00%
2020/10/16	1	128.50	1	128.50	124.50	0	25,702	0.00%
2020/10/15	2	128.50	6	130.00	128.00	-4	25,721	-0.02%
2020/10/14	1	126.50	2	126.50	127.50	-1	25,500	0.00%
2020/10/12	7	125.79	8	125.94	124.50	-1	25,464	0.00%
2020/10/08	7	124.79	22	126.14	127.00	-15	25,504	-0.06%
2020/10/07	4	121.00	4	120.00	121.50	0	25,230	0.00%
2020/10/05	1	118.50	2	120.00	119.50	-1	25,291	0.00%
2020/09/30	6	116.92	6	115.58	118.00	0	25,190	0.00%
2020/09/29	10	118.00	5	120.80	116.00	5	25,088	0.02%
2020/09/28	21	116.29	21	120.64	120.50	0	24,889	0.00%
2020/09/25	13	119.35	11	120.36	113.00	2	24,582	0.01%
2020/09/24	30	122.48	14	122.29	119.50	16	24,484	0.07%
2020/09/23	7	127.21	7	128.36	128.00	0	24,310	0.00%
2020/09/22	15	128.33	9	129.00	127.00	6	24,831	0.02%
2020/09/21	7	133.57	6	133.83	130.00	1	24,943	0.00%
2020/09/18	2	133.00	0	0.00	134.50	2	24,915	0.01%
2020/09/17	6	135.25	6	136.25	136.00	0	24,892	0.00%
2020/09/16	20	134.20	29.1	133.17	133.00	-9.1	24,713	-0.04%
2020/09/15	15	132.77	24	132.50	129.50	-9	24,499	-0.04%
2020/09/14	6	124.50	11	124.91	125.50	-5	24,093	-0.02%
2020/09/11	3	122.17	2	124.50	123.00	1	24,262	0.00%
2020/09/10	10	128.55	4	132.13	126.00	6	24,201	0.02%
2020/09/09	19	129.11	21	129.48	132.00	-2	24,286	-0.01%
2020/09/08	26	131.37	20	130.15	128.00	6	24,190	0.02%
2020/09/07	56	134.96	5	131.10	126.50	51	24,242	0.21%
2020/09/04	15	136.13	12	135.33	136.50	3	24,763	0.01%
2020/09/03	14	136.93	34	136.37	138.00	-20	25,002	-0.08%
2020/09/02	83	131.54	69	131.23	131.00	14	24,461	0.06%
2020/09/01	20	124.83	43	128.14	132.50	-23	23,928	-0.10%
2020/08/31	10	122.80	9	123.61	120.50	1	23,549	0.00%
2020/08/28	13	124.62	0	0.00	123.00	13	23,383	0.06%
2020/08/27	6	133.00	4	131.25	129.00	2	23,254	0.01%
2020/08/26	2	129.50	1	132.00	131.00	1	23,598	0.00%
2020/08/25	14	132.36	3	131.83	129.00	11	23,887	0.05%
2020/08/24	24	131.96	10	128.50	132.00	14	23,450	0.06%
2020/08/21	47	136.39	63	137.04	140.50	-16	23,067	-0.07%
2020/08/20	21	133.83	1	131.50	128.00	20	22,561	0.09%
2020/08/19	39	143.17	42	141.52	142.00	-3	22,319	-0.01%
2020/08/18	14	139.50	19	139.79	138.50	-5	22,087	-0.02%
2020/08/17	125	141.19	120	143.13	138.50	5	22,089	0.02%	大買/大賣/
2020/08/14	29	135.71	28	138.52	144.00	1	21,462	0.00%
2020/08/13	51	131.41	51	130.85	131.00	0	21,254	0.00%
2020/08/12	8	126.13	11	126.77	129.00	-3	21,126	-0.01%
2020/08/11	11	116.91	12	116.67	117.50	-1	20,834	0.00%
2020/08/10	5	118.90	37	118.69	120.00	-32	20,473	-0.16%
2020/08/07	45	114.80	51	114.85	113.50	-6	20,183	-0.03%
2020/08/06	39	117.59	20	118.50	118.50	19	20,065	0.09%
2020/08/05	70	115.31	86	115.59	116.00	-16	19,961	-0.08%
2020/08/04	34	109.69	6	108.75	111.50	28	19,411	0.14%
2020/08/03	10	102.80	49	101.91	101.50	-39	19,281	-0.20%
2020/07/31	46	100.23	1	99.00	100.00	45	19,193	0.23%
2020/07/30	9	100.24	90	100.44	100.00	-81	19,020	-0.43%
2020/07/29	3	95.27	0	0.00	94.60	3	18,671	0.02%
2020/07/28	20	97.33	18	96.27	96.10	2	18,568	0.01%
2020/07/27	32	94.54	1	94.00	94.40	31	18,413	0.17%
2020/07/24	13	93.05	0	0.00	92.30	13	18,529	0.07%
2020/07/23	31	95.71	80	94.78	96.00	-49	18,691	-0.26%
2020/07/22	49	94.67	67	92.90	96.50	-18	18,608	-0.10%
2020/07/21	53	86.33	3	89.47	89.80	50	17,942	0.28%
2020/07/20	2	80.00	2	80.50	81.70	0	18,263	0.00%
2020/07/17	11	80.44	0	0.00	79.80	11	18,346	0.06%
2020/07/16	5	82.00	5	82.70	81.80	0	18,413	0.00%
2020/07/15	16	82.24	17	82.15	80.50	-1	18,412	-0.01%
2020/07/14	2	80.40	0	0.00	79.00	2	18,485	0.01%
2020/07/13	4	79.70	2	80.30	82.70	2	18,653	0.01%
2020/07/10	37	83.58	5	82.78	82.70	32	18,846	0.17%
2020/07/09	3	88.00	16	87.47	86.10	-13	19,015	-0.07%
2020/07/08	16	87.99	9	87.66	88.10	7	19,258	0.04%
2020/07/07	4	86.20	6	85.07	85.40	-2	19,298	-0.01%
2020/07/06	1	86.90	0	0.00	86.50	1	19,317	0.01%
2020/07/03	6	84.20	36	83.34	84.30	-30	19,427	-0.15%
2020/07/02	15	80.93	2	79.75	81.90	13	19,400	0.07%
2020/07/01	8	79.64	20	81.07	78.40	-12	19,314	-0.06%
2020/06/30	5	76.84	13	76.68	79.30	-8	18,858	-0.04%
2020/06/29	3	72.63	24	72.35	72.10	-21	18,765	-0.11%
2020/06/24	6	71.75	0	0.00	72.10	6	18,843	0.03%
2020/06/23	7	70.80	1	70.10	70.50	6	19,099	0.03%
2020/06/22	59	72.30	5	72.26	72.50	54	19,195	0.28%
2020/06/19	1	69.90	13	69.12	69.60	-12	19,083	-0.06%
2020/06/18	1	69.50	8	69.33	69.40	-7	19,140	-0.04%
2020/06/17	6	67.65	7	67.74	67.80	-1	18,947	-0.01%
2020/06/16	4	67.10	3	67.27	66.50	1	18,966	0.01%
2020/06/15	2	65.00	1	65.30	63.30	1	18,702	0.01%
2020/06/12	16	64.86	24	65.46	65.40	-8	18,726	-0.04%
2020/06/11	45	67.95	39	66.97	65.90	6	18,425	0.03%
2020/06/10	61	60.55	76	64.55	65.30	-15	17,466	-0.09%
2020/06/08	1	59.80	0	0.00	59.50	1	16,932	0.01%
2020/06/05	0	0.00	2	60.65	60.40	-2	16,913	-0.01%
2020/06/04	2	59.70	0	0.00	59.10	2	16,812	0.01%
2020/06/03	15	59.22	0	0.00	59.40	15	16,950	0.09%
2020/06/02	38	60.98	32	61.59	59.70	6	16,883	0.04%
2020/06/01	3	59.33	40	57.80	60.30	-37	16,561	-0.22%
2020/05/29	1	55.50	1	56.10	56.00	0	16,149	0.00%
2020/05/28	10	55.88	2	56.25	55.00	8	16,444	0.05%
2020/05/27	20	56.66	2	57.15	56.00	18	16,532	0.11%
2020/05/26	10	56.16	49	56.83	56.20	-39	16,481	-0.24%
2020/05/25	4	55.00	0	0.00	54.70	4	16,235	0.02%
2020/05/22	12	54.13	1	55.30	54.10	11	16,085	0.07%
2020/05/21	25	58.95	8	59.23	58.70	17	15,936	0.11%
2020/05/20	20	58.02	2	59.80	57.80	18	16,305	0.11%
2020/05/19	11	59.20	5	60.14	58.50	6	16,013	0.04%
2020/05/18	1	63.00	0	0.00	63.00	1	15,354	0.01%
2020/05/15	2	69.45	0	0.00	69.90	2	15,233	0.01%
2020/05/11	0	0.00	5	74.50	75.20	-5	15,088	-0.03%
2020/05/08	6	71.80	2	71.80	71.30	4	14,939	0.03%
2020/05/07	4	69.93	4	70.38	69.50	0	14,955	0.00%
2020/05/05	0	0.00	2	70.20	69.80	-2	14,850	-0.01%
2020/05/04	4	69.50	1	69.40	70.50	3	14,777	0.02%
2020/04/30	2	71.10	1	73.20	71.30	1	14,741	0.01%
2020/04/29	20	71.43	20	72.61	72.00	0	14,677	0.00%
2020/04/28	1	69.90	1	70.00	70.50	0	14,493	0.00%
2020/04/27	4	68.08	4	67.73	67.60	0	14,229	0.00%
2020/04/24	5	66.50	5	67.30	67.50	0	14,120	0.00%
2020/04/23	3	69.87	3	69.00	68.10	0	14,001	0.00%
2020/04/22	10	63.50	5	63.56	65.40	5	13,543	0.04%
2020/04/21	1	63.60	1	65.30	64.60	0	13,417	0.00%
2020/04/20	1	65.30	1	66.30	65.70	0	13,386	0.00%
2020/04/17	18	66.18	14	65.79	64.50	4	13,446	0.03%
2020/04/16	3	64.57	7	64.93	65.00	-4	13,214	-0.03%
2020/04/15	45	64.50	40	62.83	62.10	5	12,910	0.04%
2020/04/14	1	61.00	17	60.78	62.10	-16	12,508	-0.13%
2020/04/13	47	55.87	106	55.43	56.50	-59	12,269	-0.48%	大賣/
2020/04/10	5	52.30	7	53.33	53.70	-2	11,965	-0.02%
2020/04/09	3	52.30	3	53.03	52.00	0	11,825	0.00%
2020/04/07	10	55.84	21	56.51	53.40	-11	11,489	-0.10%
2020/04/06	79	53.91	0	0.00	54.30	79	11,222	0.70%
2020/04/01	2	52.95	1	53.60	53.80	1	11,126	0.01%
2020/03/31	3	54.70	5	54.14	55.00	-2	10,938	-0.02%
2020/03/30	16	51.93	6	52.20	52.40	10	10,584	0.09%
2020/03/27	0	0.00	5	49.50	50.40	-5	10,329	-0.05%
2020/03/26	4	46.06	4	45.53	47.00	0	9,955	0.00%
2020/03/20	5	46.55	0	0.00	43.00	5	9,177	0.05%
2020/03/18	1	46.70	1	46.10	47.60	0	8,805	0.00%
2020/03/11	1	54.70	1	54.20	54.20	0	8,281	0.00%
2020/03/10	3	54.73	3	55.37	56.00	0	8,218	0.00%
2020/03/09	0	0.00	4	57.15	55.00	-4	8,085	-0.05%
2020/03/06	25	56.86	25	57.26	57.40	0	7,895	0.00%
2020/03/05	0	0.00	34	57.31	56.10	-34	7,883	-0.43%
2020/03/04	1	55.50	0	0.00	56.20	1	7,683	0.01%
2020/03/03	7	56.94	11	56.05	55.50	-4	7,573	-0.05%
2020/03/02	28	56.01	8	56.00	56.00	20	7,183	0.28%
2020/02/27	5	54.34	5	53.00	53.00	0	6,883	0.00%
2020/02/26	2	55.25	2	55.20	55.20	0	6,724	0.00%
2020/02/25	6	55.83	4	55.30	55.30	2	6,595	0.03%
2020/02/24	19	56.67	3	56.90	56.90	16	6,535	0.24%
2020/02/21	0	0.00	2	55.70	55.80	-2	6,145	-0.03%
2020/02/20	0	0.00	13	50.15	50.80	-13	5,405	-0.24%
2020/02/19	0	0.00	19	48.40	48.55	-19	5,207	-0.36%
2020/02/17	1	46.80	1	46.70	47.00	0	5,213	0.00%
2020/02/14	19	48.00	2	47.65	47.70	17	5,196	0.33%
2020/02/11	0	0.00	1	44.85	45.05	-1	5,299	-0.02%
2020/02/10	1	41.55	2	42.83	42.90	-1	5,307	-0.02%
2020/02/06	0	0.00	1	46.80	46.00	-1	5,311	-0.02%
2020/02/05	1	44.55	0	0.00	43.80	1	5,383	0.02%
2020/02/04	6	44.63	0	0.00	44.50	6	5,538	0.11%
2020/01/20	1	49.80	0	0.00	49.80	1	6,094	0.02%
2020/01/17	0	0.00	3	50.00	50.20	-3	6,223	-0.05%
2020/01/16	7	49.89	5	50.10	49.85	2	6,636	0.03%
2020/01/13	0	0.00	1	48.70	50.00	-1	7,701	-0.01%
2020/01/09	0	0.00	1	46.05	45.40	-1	7,519	-0.01%
2020/01/08	5	45.45	4	45.15	45.15	1	7,754	0.01%
2020/01/07	0	0.00	1	45.50	45.40	-1	7,872	-0.01%
2020/01/06	1	44.55	0	0.00	44.55	1	7,947	0.01%
2020/01/02	1	47.20	2	47.90	47.90	-1	8,196	-0.01%
2019/12/31	1	45.90	0	0.00	45.95	1	8,441	0.01%
2019/12/30	1	46.20	1	45.90	45.90	0	8,587	0.00%
2019/12/27	1	47.10	1	47.20	47.05	0	8,607	0.00%
2019/12/26	1	47.25	1	47.20	47.20	0	8,661	0.00%
2019/12/23	1	48.35	0	0.00	47.60	1	9,246	0.01%
2019/12/20	1	49.00	0	0.00	49.00	1	9,397	0.01%
2019/12/13	1	48.20	1	47.15	47.85	0	10,535	0.00%
2019/12/10	3	48.50	1	48.50	48.50	2	11,984	0.02%
2019/12/05	4	50.35	0	0.00	49.90	4	11,961	0.03%
2019/12/04	1	49.30	0	0.00	50.40	1	12,065	0.01%
2019/12/03	2	49.45	0	0.00	50.20	2	12,467	0.02%
2019/11/29	1	51.40	1	51.50	51.20	0	12,596	0.00%
2019/11/27	1	51.60	0	0.00	51.20	1	12,683	0.01%
2019/11/25	0	0.00	1	50.60	50.70	-1	12,732	-0.01%
2019/11/22	1	51.20	1	50.90	50.90	0	12,773	0.00%
2019/11/21	2	51.40	2	50.90	51.40	0	12,883	0.00%
2019/11/20	1	53.10	2	53.10	52.80	-1	12,804	-0.01%
2019/11/15	2	54.30	0	0.00	53.40	2	13,092	0.02%
2019/11/11	3	54.20	2	52.70	52.70	1	13,274	0.01%
2019/11/08	1	53.50	1	54.50	53.60	0	13,208	0.00%
2019/11/06	14	53.54	14	53.72	53.80	0	13,146	0.00%
2019/10/31	20	56.10	20	56.55	55.40	0	13,108	0.00%
2019/10/30	9	56.60	9	56.58	56.10	0	13,141	0.00%
2019/10/29	1	57.30	1	57.90	56.50	0	12,960	0.00%
2019/10/25	15	57.10	15	56.90	56.60	0	12,785	0.00%
2019/10/24	30	56.34	43	56.53	57.70	-13	12,690	-0.10%
2019/10/23	62	55.95	48	56.10	55.30	14	12,416	0.11%
2019/10/22	26	54.03	28	54.55	55.90	-2	12,379	-0.02%
2019/10/21	1	50.90	0	0.00	50.90	1	11,771	0.01%
2019/10/18	1	51.10	0	0.00	51.30	1	11,965	0.01%
2019/10/16	35	51.33	35	52.20	50.90	0	12,597	0.00%
2019/10/15	32	51.86	33	52.08	51.90	-1	12,432	-0.01%
2019/10/14	5	51.10	5	51.20	51.00	0	12,356	0.00%
2019/10/09	4	49.15	5	49.04	49.00	-1	12,257	-0.01%
2019/10/07	5	52.22	1	51.90	52.00	4	12,094	0.03%
2019/10/01	5	49.55	5	49.25	49.35	0	11,880	0.00%
2019/09/27	10	49.85	11	49.86	50.60	-1	11,792	-0.01%
2019/09/26	40	50.74	40	51.13	50.00	0	11,732	0.00%
2019/09/25	18	49.96	21	49.43	49.80	-3	11,662	-0.03%
2019/09/24	5	50.40	6	50.28	50.20	-1	11,747	-0.01%
2019/09/23	32	51.04	67	50.85	50.50	-35	11,671	-0.30%
2019/09/20	2	48.93	1	49.25	49.55	1	11,584	0.01%
2019/09/19	26	50.03	10	50.11	49.90	16	11,494	0.14%
2019/09/18	29	49.39	17	49.46	49.85	12	11,286	0.11%
2019/09/17	69	47.77	69	47.96	48.80	0	10,971	0.00%
2019/09/16	47	45.09	51	46.11	47.30	-4	10,652	-0.04%
2019/09/12	19	43.48	18	43.52	43.80	1	10,271	0.01%
2019/09/09	0	0.00	4	41.30	41.05	-4	10,795	-0.04%
2019/09/06	4	41.95	4	42.28	42.10	0	10,828	0.00%
2019/09/05	60	42.87	62	43.33	42.80	-2	10,905	-0.02%
2019/09/04	1	42.00	0	0.00	42.00	1	11,021	0.01%
2019/09/03	42	41.53	47	41.52	40.75	-5	11,207	-0.04%
2019/09/02	21	41.36	20	41.15	41.50	1	11,119	0.01%
2019/08/30	5	40.70	7	40.77	40.30	-2	11,103	-0.02%
2019/08/29	30	40.10	30	40.02	39.85	0	11,137	0.00%
2019/08/27	3	39.18	0	0.00	38.90	3	11,287	0.03%
2019/08/23	1	42.05	1	41.70	41.70	0	11,441	0.00%
2019/08/22	1	42.10	2	42.93	42.10	-1	11,611	-0.01%
2019/08/21	5	41.69	1	41.65	41.65	4	11,657	0.03%
2019/08/20	0	0.00	5	42.22	41.30	-5	11,863	-0.04%
2019/08/19	1	41.45	31	41.75	41.45	-30	12,021	-0.25%
2019/08/16	32	42.31	32	41.32	41.60	0	12,307	0.00%
2019/08/15	40	41.50	9	41.48	41.85	31	12,377	0.25%
2019/08/14	44	41.67	62	41.58	41.10	-18	12,382	-0.15%
2019/08/13	19	40.15	12	40.05	40.20	7	12,351	0.06%
2019/08/12	16	40.68	20	40.40	40.55	-4	12,470	-0.03%
2019/08/08	34	39.66	42	39.63	39.80	-8	12,449	-0.06%
2019/08/07	47	39.88	27	38.60	38.20	20	12,443	0.16%
2019/08/06	15	38.74	0	0.00	39.75	15	12,402	0.12%
2019/08/02	0	0.00	10	39.40	40.00	-10	12,357	-0.08%
2019/08/01	24	41.38	14	41.56	40.85	10	12,300	0.08%
2019/07/31	18	42.25	75	42.44	42.50	-57	12,306	-0.46%
2019/07/30	25	41.88	24	41.77	42.00	1	12,355	0.01%
2019/07/29	0	0.00	1	45.00	43.80	-1	12,241	-0.01%
2019/07/26	21	43.71	20	44.00	44.25	1	12,174	0.01%
2019/07/25	103	44.43	48	44.46	44.40	55	12,142	0.45%	大買/
2019/07/24	18	43.21	53	43.70	45.00	-35	12,018	-0.29%
2019/07/23	30	42.45	20	42.20	41.75	10	11,824	0.08%
2019/07/22	10	41.70	2	41.18	41.70	8	11,745	0.07%
2019/07/19	61	40.94	45	40.85	41.00	16	11,591	0.14%
2019/07/18	33	40.05	25	40.93	39.80	8	11,394	0.07%
2019/07/17	0	0.00	15	39.80	39.25	-15	11,135	-0.13%
2019/07/16	14	40.25	36	39.80	39.65	-22	11,312	-0.19%
2019/07/15	0	0.00	30	39.50	39.50	-30	11,537	-0.26%
2019/07/12	16	39.94	3	39.60	39.60	13	11,601	0.11%
2019/07/11	60	39.45	7	39.71	39.70	53	11,686	0.45%
2019/07/10	1	38.15	44	38.83	38.65	-43	11,659	-0.37%
2019/07/09	14	37.99	0	0.00	37.60	14	11,532	0.12%
2019/07/08	0	0.00	3	40.95	40.40	-3	11,434	-0.03%
2019/07/05	2	41.70	0	0.00	41.70	2	11,450	0.02%
2019/07/04	4	42.08	4	41.70	41.55	0	11,545	0.00%
2019/07/03	35	41.98	45	42.29	41.65	-10	11,665	-0.09%
2019/07/02	51	43.55	43	43.73	43.15	8	11,684	0.07%
2019/07/01	33	43.16	44	43.23	43.25	-11	11,679	-0.09%
2019/06/28	45	39.41	35	39.40	39.35	10	11,664	0.09%
2019/06/27	117	39.64	134	39.54	39.55	-17	11,856	-0.14%	大買/大賣/
2019/06/25	30	39.09	31	38.49	38.50	-1	12,158	-0.01%
2019/06/24	29	38.73	44	38.95	39.10	-15	12,282	-0.12%
2019/06/21	62	39.29	61	38.69	38.20	1	12,487	0.01%
2019/06/20	124	38.85	94	39.13	38.70	30	12,545	0.24%	大買/
2019/06/19	109	39.13	165	38.68	39.35	-56	12,462	-0.45%	大買/大賣/
2019/06/18	60	35.74	59	35.52	36.15	1	12,064	0.01%
2019/06/17	39	37.14	48	37.50	36.95	-9	12,255	-0.07%
2019/06/14	0	0.00	5	36.10	36.50	-5	12,161	-0.04%
2019/06/13	116	37.55	87	37.73	37.35	29	12,247	0.24%	大買/
2019/06/12	128	37.65	77	37.65	37.75	51	12,018	0.42%	大買/
2019/06/11	30	36.40	31	37.35	37.50	-1	11,473	-0.01%
2019/06/10	1	33.70	32	34.04	34.10	-31	11,177	-0.28%
2019/06/06	2	31.60	0	0.00	31.55	2	11,061	0.02%
2019/06/05	30	33.50	0	0.00	32.65	30	10,990	0.27%
2019/06/04	20	32.72	20	32.95	32.55	0	10,954	0.00%
2019/06/03	0	0.00	4	31.90	32.05	-4	10,845	-0.04%
2019/05/31	41	32.52	40	32.40	32.70	1	10,794	0.01%
2019/05/30	2	32.05	4	31.95	32.00	-2	10,711	-0.02%
2019/05/29	49	30.28	45	30.50	31.55	4	10,536	0.04%
2019/05/28	26	30.45	25	30.61	30.35	1	10,470	0.01%
2019/05/27	3	31.15	0	0.00	29.80	3	10,423	0.03%
2019/05/22	8	36.30	9	36.43	36.05	-1	9,712	-0.01%
2019/05/21	1	38.00	0	0.00	38.00	1	9,665	0.01%
2019/05/17	8	44.62	6	44.06	40.60	2	9,478	0.02%
2019/05/15	29	46.53	49	46.12	46.80	-20	9,431	-0.21%
2019/05/14	12	43.98	4	43.58	43.50	8	9,402	0.09%
2019/05/13	6	44.54	5	45.70	45.00	1	9,449	0.01%
2019/05/10	29	47.17	14	46.92	45.30	15	9,480	0.16%
2019/05/09	23	48.75	1	46.75	46.10	22	9,432	0.23%
2019/05/08	6	48.20	7	48.52	48.70	-1	9,379	-0.01%
2019/05/07	9	47.09	8	47.44	47.50	1	9,300	0.01%
2019/05/02	0	0.00	10	47.20	46.50	-10	9,231	-0.11%
2019/04/30	3	46.40	5	45.95	46.50	-2	9,301	-0.02%
2019/04/29	0	0.00	20	44.83	45.40	-20	9,332	-0.21%
2019/04/22	11	53.44	11	53.85	53.80	0	9,309	0.00%
2019/04/19	2	50.85	7	50.31	52.00	-5	9,170	-0.05%
2019/04/18	0	0.00	28	49.09	48.15	-28	8,936	-0.31%
2019/04/17	20	49.00	32	48.41	48.55	-12	8,983	-0.13%
2019/04/16	6	48.63	0	0.00	48.00	6	8,901	0.07%
2019/04/15	30	47.70	0	0.00	47.05	30	8,857	0.34%
2019/04/12	0	0.00	1	46.00	46.35	-1	8,939	-0.01%
2019/04/08	1	49.75	0	0.00	51.10	1	8,932	0.01%
2019/04/03	5	48.90	1	49.00	49.20	4	8,974	0.04%
2019/04/02	0	0.00	39	48.80	48.30	-39	9,024	-0.43%
2019/04/01	5	45.12	2	45.60	45.00	3	8,933	0.03%
2019/03/29	73	45.87	37	45.79	46.60	36	8,711	0.41%
2019/03/28	1	45.55	5	45.59	45.80	-4	8,632	-0.05%
2019/03/27	32	43.02	59	43.15	44.00	-27	8,607	-0.31%
2019/03/26	34	42.95	12	41.28	41.50	22	8,614	0.26%
2019/03/25	3	42.43	2	43.00	43.35	1	8,492	0.01%
2019/03/22	39	44.21	65	44.13	44.20	-26	8,623	-0.30%
2019/03/21	38	42.54	4	42.15	42.15	34	8,721	0.39%
2019/03/20	3	41.00	38	41.04	42.00	-35	8,977	-0.39%
2019/03/19	32	40.45	0	0.00	39.90	32	9,202	0.35%
2019/03/18	13	38.80	1	38.95	39.30	12	9,650	0.12%
2019/03/12	9	36.80	7	36.85	36.30	2	10,691	0.02%
2019/03/08	1	36.40	0	0.00	36.30	1	11,377	0.01%
2019/03/06	1	38.65	1	37.95	37.80	0	11,975	0.00%
2019/02/26	30	38.15	32	38.54	38.50	-2	12,076	-0.02%
2019/02/25	0	0.00	5	37.05	36.80	-5	11,876	-0.04%
2019/02/22	1	36.15	0	0.00	36.05	1	11,864	0.01%
2019/02/21	3	36.90	0	0.00	36.85	3	11,862	0.03%
2019/02/19	20	38.15	36	38.19	38.30	-16	11,809	-0.14%
2019/02/15	1	37.20	3	37.70	37.60	-2	12,073	-0.02%
2019/02/14	6	38.16	0	0.00	38.15	6	12,184	0.05%
2019/02/12	22	38.84	32	38.23	39.00	-10	12,034	-0.08%
2019/02/11	31	37.00	16	36.85	37.25	15	12,048	0.12%
2019/01/30	1	36.60	8	36.76	35.95	-7	12,073	-0.06%
2019/01/29	9	36.59	21	36.46	36.70	-12	12,067	-0.10%
2019/01/28	36	36.88	2	36.65	36.20	34	12,095	0.28%
2019/01/24	1	36.35	7	36.20	36.00	-6	12,023	-0.05%
2019/01/23	7	35.65	0	0.00	35.65	7	11,935	0.06%
2019/01/18	2	36.68	5	37.05	36.75	-3	11,812	-0.03%
2019/01/17	3	35.87	3	35.73	35.55	0	11,648	0.00%
2019/01/14	0	0.00	6	33.00	34.30	-6	11,431	-0.05%
2019/01/08	0	0.00	2	35.00	35.20	-2	11,047	-0.02%
2019/01/07	30	35.20	65	34.82	34.70	-35	10,995	-0.32%
2019/01/03	5	34.55	19	34.70	34.70	-14	10,943	-0.13%
2019/01/02	22	34.74	0	0.00	34.10	22	10,824	0.20%
2018/12/26	20	34.38	20	35.08	32.80	0	10,677	0.00%
2018/12/22	30	36.20	0	0.00	35.75	30	10,235	0.29%
2018/12/21	0	0.00	36	36.45	36.30	-36	10,278	-0.35%
2018/12/20	36	36.10	1	34.50	34.80	35	10,098	0.35%
2018/12/18	6	36.70	6	36.95	36.30	0	9,811	0.00%
2018/12/14	17	36.79	18	37.04	37.20	-1	9,423	-0.01%
2018/12/13	10	37.84	30	38.48	37.75	-20	9,117	-0.22%
2018/12/12	5	40.22	76	40.69	39.65	-71	8,849	-0.80%
2018/12/11	44	38.74	17	39.37	40.00	27	8,632	0.31%
2018/12/10	2	36.50	3	35.40	36.40	-1	8,376	-0.01%
2018/12/07	36	35.09	35	34.33	35.75	1	8,035	0.01%
2018/12/06	66	32.98	56	32.45	32.50	10	7,826	0.13%
2018/12/05	17	34.47	12	34.88	34.50	5	7,775	0.06%
2018/12/04	73	34.78	123	35.19	34.15	-50	7,604	-0.66%	大賣/
2018/12/03	21	33.45	5	33.45	33.45	16	7,323	0.22%
2018/11/29	92	31.22	0	0.00	30.00	92	7,093	1.30%
2018/11/26	0	0.00	2	30.25	30.00	-2	6,477	-0.03%
2018/11/23	2	29.85	0	0.00	29.80	2	6,370	0.03%
2018/11/15	1	32.80	0	0.00	32.60	1	6,026	0.02%
2018/11/14	0	0.00	1	33.20	32.90	-1	5,900	-0.02%
2018/11/13	0	0.00	4	30.68	31.10	-4	5,631	-0.07%
2018/11/12	1	30.10	0	0.00	29.55	1	5,464	0.02%
2018/11/08	2	30.25	0	0.00	29.70	2	5,481	0.04%
2018/11/05	0	0.00	1	28.10	28.05	-1	5,299	-0.02%
2018/11/02	1	25.80	1	26.15	25.90	0	5,270	0.00%
2018/11/01	1	25.05	1	25.50	25.20	0	5,330	0.00%
2018/10/25	0	0.00	10	26.15	26.00	-10	5,151	-0.19%
2018/10/16	50	24.75	1	24.65	24.75	49	4,770	1.03%
2018/10/15	50	24.20	0	0.00	23.90	50	4,732	1.06%
2018/10/12	15	24.28	100	24.08	24.25	-85	4,700	-1.81%
2018/10/08	1	28.10	0	0.00	26.80	1	4,491	0.02%
2018/10/04	6	30.60	0	0.00	29.70	6	4,309	0.14%
2018/10/03	0	0.00	2	30.88	30.85	-2	4,247	-0.05%
2018/10/02	1	30.20	0	0.00	30.00	1	4,113	0.02%
2018/10/01	3	29.82	1	30.10	30.10	2	4,069	0.05%
2018/09/27	0	0.00	3	29.60	29.40	-3	3,937	-0.08%
2018/09/20	3	32.10	0	0.00	32.00	3	3,638	0.08%
2018/09/19	1	33.45	1	33.20	32.90	0	3,554	0.00%
2018/09/18	5	33.65	0	0.00	33.00	5	3,551	0.14%
2018/09/17	6	35.01	1	35.25	34.30	5	3,421	0.15%
2018/09/14	5	33.40	10	33.80	34.00	-5	3,060	-0.16%
2018/09/13	114	32.30	223	33.82	32.60	-109	2,683	-4.06%	大買/大賣/鉅額交易
2018/09/12	13	30.95	0	0.00	31.15	13	2,380	0.55%
2018/09/11	3	32.23	71	32.11	31.30	-68	2,317	-2.93%
2018/09/10	6	30.91	50	31.73	31.35	-44	2,210	-1.99%
2018/09/07	156	31.05	5	31.26	30.80	151	2,110	7.16%	大買/鉅額交易
2018/09/06	2	32.50	97	32.37	31.00	-95	2,012	-4.72%
2018/09/05	4	31.09	180	31.78	32.50	-176	1,849	-9.52%	大賣/鉅額交易
2018/09/04	5	29.58	11	29.57	30.00	-6	1,631	-0.37%
2018/09/03	6	28.75	15	29.71	28.60	-9	1,556	-0.58%
2018/08/31	1	28.80	0	0.00	28.70	1	1,428	0.07%
2018/08/30	1	28.80	1	28.80	28.80	0	1,455	0.00%
2018/08/29	8	28.99	1	29.10	28.80	7	1,457	0.48%
2018/08/27	1	29.50	1	29.80	29.60	0	1,512	0.00%
2018/08/24	57	29.29	6	29.30	29.45	51	1,508	3.38%
2018/08/23	156	28.87	20	29.03	29.65	136	1,495	9.10%	大買/鉅額交易
2018/08/22	26	28.25	0	0.00	28.25	26	1,478	1.76%
2018/08/21	0	0.00	3	28.17	28.15	-3	1,472	-0.20%
2018/08/20	10	28.98	149	28.42	27.90	-139	1,467	-9.47%	大賣/鉅額交易
2018/08/17	7	29.88	1	29.90	29.30	6	1,438	0.42%
2018/08/16	17	29.96	1	30.25	30.00	16	1,431	1.12%
2018/08/15	47	29.84	3	29.90	30.20	44	1,407	3.13%
2018/08/14	13	29.54	276	29.55	29.80	-263	1,355	-19.40%	大賣/鉅額交易
2018/08/13	27	28.68	28	29.23	29.40	-1	1,316	-0.08%
2018/08/10	21	28.52	24	28.73	28.85	-3	1,263	-0.24%
2018/08/09	47	28.35	3	28.90	28.25	44	1,210	3.63%
2018/08/08	248	28.19	25	28.27	28.20	223	1,163	19.16%	大買/鉅額交易
2018/08/07	184	27.42	0	0.00	27.45	184	1,091	16.86%	大買/鉅額交易
2018/06/27	2	28.90	2	29.00	29.00	0	1,600	0.00%
2018/06/08	0	0.00	1	26.80	27.00	-1	2,188	-0.05%
2018/05/24	1	26.10	0	0.00	26.30	1	3,823	0.03%
2018/05/15	0	0.00	2	25.45	25.20	-2	3,824	-0.05%
2018/05/04	0	0.00	2	26.20	26.10	-2	3,837	-0.05%
2018/04/17	0	0.00	8	30.05	29.50	-8	3,946	-0.20%
2018/04/10	5	31.85	0	0.00	31.50	5	3,835	0.13%
2018/04/09	10	31.35	0	0.00	31.15	10	3,837	0.26%
2018/03/30	0	0.00	1	34.45	33.70	-1	3,724	-0.03%
2018/03/16	0	0.00	2	32.55	31.50	-2	3,056	-0.07%
2018/03/13	0	0.00	5	34.30	33.90	-5	2,857	-0.17%
2018/03/12	6	32.52	80	33.68	34.50	-74	2,799	-2.64%
2018/03/09	4	34.36	0	0.00	34.40	4	2,570	0.16%
2018/03/08	0	0.00	13	33.60	34.30	-13	2,367	-0.55%
2018/03/07	10	32.05	10	32.50	31.90	0	2,037	0.00%
2018/03/06	85	32.07	31	33.07	33.20	54	1,914	2.82%
2018/03/05	18	31.89	30	32.34	32.65	-12	1,688	-0.71%
2018/03/02	31	30.40	2	29.90	29.90	29	1,423	2.04%
2018/02/26	0	0.00	5	27.53	27.80	-5	1,165	-0.43%
2018/02/23	10	27.18	0	0.00	27.30	10	1,141	0.88%
2018/02/09	0	0.00	12	25.00	25.10	-12	1,123	-1.07%
2018/02/06	6	25.96	0	0.00	25.40	6	1,152	0.52%
2018/01/29	0	0.00	1	26.40	26.40	-1	1,255	-0.08%
2018/01/19	0	0.00	2	26.68	26.40	-2	1,446	-0.14%
2018/01/18	0	0.00	1	26.95	26.70	-1	1,615	-0.06%
2018/01/17	0	0.00	85	27.08	27.05	-85	1,779	-4.78%
2018/01/16	2	27.38	0	0.00	27.20	2	1,762	0.11%
2018/01/12	94	27.73	0	0.00	27.65	94	1,710	5.50%
2018/01/03	1	26.80	0	0.00	26.90	1	1,579	0.06%