南電 (8046)-華南永昌-大安券商分點個股進出

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▲1.55%
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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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	5	188.30	0	0.00	188.00	5	2,872	0.17%
2024/04/25	5	188.00	2	188.50	188.00	3	2,880	0.10%
2024/04/24	13	194.19	20	195.20	194.50	-7	2,849	-0.25%
2024/04/23	4	183.25	2	184.00	185.00	2	2,742	0.07%
2024/04/22	7	175.00	15	176.20	174.50	-8	2,657	-0.30%
2024/04/19	7.2	175.64	0.3	175.00	171.50	6.9	2,634	0.26%
2024/04/18	1	181.50	0	0.00	179.00	1	2,557	0.04%
2024/04/16	0.3	184.00	241	185.97	185.00	-240.7	2,493	-9.65%	大賣/鉅額交易
2024/04/15	1	191.00	0.1	194.00	190.50	0.9	2,500	0.04%
2024/04/11	1	200.00	0.2	202.00	199.50	0.8	2,601	0.03%
2024/04/10	0	0.00	0.1	207.00	203.00	-0.1	2,740	0.00%
2024/04/08	0.1	207.00	1	206.50	206.50	-0.9	2,794	-0.03%
2024/04/03	0.1	210.50	2	210.00	209.00	-1.9	2,805	-0.07%
2024/04/01	3	209.50	3	207.67	209.50	0	2,812	0.00%
2024/03/29	0	0.00	1	201.00	200.50	-1	2,785	-0.04%
2024/03/28	1	198.50	1	200.00	198.00	0	2,778	0.00%
2024/03/25	2	209.50	0	0.00	208.50	2	2,937	0.07%
2024/03/22	2	210.75	2	211.75	211.00	0	2,996	0.00%
2024/03/21	2	212.25	1	212.50	212.00	1	3,036	0.03%
2024/03/20	0.1	213.00	1	212.52	212.50	-1	3,096	-0.03%
2024/03/19	3	210.67	0	0.00	211.50	3	3,104	0.10%
2024/03/18	1	209.50	1	211.00	211.00	0	3,115	0.00%
2024/03/15	0.1	202.00	0.2	205.00	202.00	-0.1	3,110	0.00%
2024/03/14	0.1	205.50	0	0.00	206.00	0.1	3,108	0.00%
2024/03/13	0.1	209.50	0	0.00	203.00	0.1	3,126	0.00%
2024/03/11	0.1	207.50	0	207.00	207.50	0.1	3,199	0.00%
2024/03/07	0	0.00	1	206.00	203.50	-1	3,378	-0.03%
2024/03/06	0	0.00	2.2	206.16	206.00	-2.2	3,388	-0.06%
2024/03/05	0	0.00	3	213.50	210.00	-3	3,400	-0.09%
2024/03/04	1	208.50	0.1	210.00	209.00	0.9	3,442	0.03%
2024/03/01	0	0.00	1	210.50	210.50	-1	3,459	-0.03%
2024/02/27	5.1	211.04	0	0.00	210.50	5.1	3,424	0.15%
2024/02/22	15	226.50	15	227.50	225.00	0	3,425	0.00%
2024/02/21	1	227.50	0	0.00	228.00	1	3,411	0.03%
2024/02/20	0.1	230.50	0.1	230.50	229.50	0	3,414	0.00%
2024/02/19	0	0.00	1	229.00	230.50	-1	3,454	-0.03%
2024/02/16	0	0.00	1	226.00	228.00	-1	3,462	-0.03%
2024/02/15	0	227.00	0	0.00	224.50	0	3,465	0.00%
2024/02/01	0.1	225.50	0	0.00	226.50	0.1	3,533	0.00%
2024/01/31	1.1	228.55	0	0.00	227.00	1.1	3,579	0.03%
2024/01/30	0.1	228.50	0	0.00	227.00	0.1	3,603	0.00%
2024/01/25	0	0.00	1	225.50	224.50	-1	3,778	-0.03%
2024/01/24	0	226.50	0	0.00	225.50	0	3,781	0.00%
2024/01/23	1	227.01	0	0.00	227.50	1	3,825	0.03%
2024/01/22	1.1	225.05	0	0.00	225.00	1.1	3,827	0.03%
2024/01/19	2	222.25	2	222.25	221.50	0	3,865	0.00%
2024/01/18	8.1	218.01	7	217.50	216.50	1.1	3,906	0.03%
2024/01/17	0	223.00	2	222.00	218.50	-2	3,917	-0.05%
2024/01/16	1	222.01	0	0.00	223.50	1	3,903	0.03%
2024/01/15	1.1	225.50	0	0.00	224.00	1.1	3,890	0.03%
2024/01/12	0	229.50	2	228.00	229.00	-2	3,882	-0.05%
2024/01/09	1.1	227.57	0	0.00	226.00	1.1	3,991	0.03%
2024/01/08	3.1	224.29	1	226.50	224.50	2.1	3,978	0.05%
2024/01/05	1.1	228.14	0	0.00	227.00	1.1	3,914	0.03%
2024/01/04	2.1	235.86	2	233.50	231.00	0.1	3,860	0.00%
2024/01/03	1.8	244.43	0	0.00	243.00	1.8	3,772	0.05%
2024/01/02	12	250.00	0	0.00	250.00	12	3,822	0.31%
2023/12/29	1	249.50	1	251.50	251.50	0	3,818	0.00%
2023/12/28	2	246.00	2	247.50	248.00	0	3,827	0.00%
2023/12/25	1	244.50	1.3	244.73	246.00	-0.3	3,936	-0.01%
2023/12/22	17	241.03	0	0.00	241.50	17	3,974	0.43%
2023/12/21	0.1	245.50	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	1	246.00	4	248.00	245.50	-3	3,964	-0.08%
2023/12/19	4.1	246.08	22	247.27	244.50	-17.9	3,977	-0.45%
2023/12/18	4	250.25	0	0.00	251.50	4	3,974	0.10%
2023/12/15	0	0.00	5	253.90	252.50	-5	4,052	-0.12%
2023/12/14	3.2	251.22	0.1	251.50	252.00	3.1	4,078	0.08%
2023/12/13	1	249.00	0	0.00	250.00	1	4,157	0.02%
2023/12/12	1	252.00	0	249.50	248.00	1	4,381	0.02%
2023/12/11	1	252.00	0	0.00	252.50	1	4,415	0.02%
2023/12/08	0	0.00	1	250.00	250.00	-1	4,443	-0.02%
2023/12/07	1	249.00	0.1	250.30	247.00	1	4,529	0.02%
2023/12/06	1	256.00	0	0.00	249.00	1	4,527	0.02%
2023/12/05	2.4	253.13	2	252.50	252.50	0.4	4,476	0.01%
2023/12/04	10	241.50	10.2	243.02	250.50	-0.2	4,364	0.00%
2023/12/01	0	0.00	2	244.50	249.50	-2	4,269	-0.05%
2023/11/30	0	0.00	1	249.00	248.00	-1	4,251	-0.02%
2023/11/29	2	246.00	1	246.50	251.00	1	4,252	0.02%
2023/11/28	1	241.00	0	0.00	245.00	1	4,208	0.02%
2023/11/27	1	238.50	1	237.50	239.00	0	4,170	0.00%
2023/11/24	0	0.00	1	239.00	238.00	-1	4,195	-0.02%
2023/11/22	1.2	236.75	2	239.25	237.00	-0.8	4,265	-0.02%
2023/11/21	0	0.00	2.3	242.65	242.50	-2.3	4,264	-0.05%
2023/11/20	5	239.50	3	238.33	239.00	2	4,280	0.05%
2023/11/17	9	237.33	1	237.00	237.00	8	4,269	0.19%
2023/11/16	1	239.00	0	0.00	238.50	1	4,271	0.02%
2023/11/15	1.1	236.82	2	236.50	235.50	-0.9	4,240	-0.02%
2023/11/14	6	231.83	0	0.00	230.50	6	4,201	0.14%
2023/11/13	2	233.50	1	231.00	230.50	1	4,221	0.02%
2023/11/10	1	223.00	0	0.00	228.00	1	4,226	0.02%
2023/11/09	0	0.00	2	228.75	227.50	-2	4,200	-0.05%
2023/11/08	0	0.00	2	233.00	231.00	-2	4,201	-0.05%
2023/11/03	7.1	235.28	0	0.00	232.50	7.1	4,199	0.17%
2023/11/02	0.1	244.50	1	243.50	243.00	-0.9	4,130	-0.02%
2023/11/01	0	0.00	4	238.75	240.00	-4	4,126	-0.10%
2023/10/31	1	236.98	0	0.00	236.00	1	4,181	0.02%
2023/10/27	1	237.00	1	238.00	233.50	0	4,309	0.00%
2023/10/25	0	0.00	12	238.50	238.00	-12	4,282	-0.28%
2023/10/24	1	235.00	0	0.00	238.00	1	4,327	0.02%
2023/10/20	0	0.00	1	238.00	239.50	-1	4,398	-0.02%
2023/10/19	1	243.50	0	0.00	242.50	1	4,421	0.02%
2023/10/16	0	0.00	0.2	253.50	253.00	-0.2	4,580	0.00%
2023/10/13	0.4	256.50	0	0.00	257.00	0.4	4,789	0.01%
2023/10/12	0	0.00	0.3	257.50	256.50	-0.3	4,835	-0.01%
2023/10/11	4	256.25	4	258.38	260.00	0	4,923	0.00%
2023/10/03	2	264.50	0	0.00	262.00	2	5,070	0.04%
2023/10/02	0.1	268.00	1	269.50	267.50	-0.9	5,179	-0.02%
2023/09/28	2	268.00	2.5	268.40	266.50	-0.5	5,182	-0.01%
2023/09/26	3	263.50	1	264.50	263.00	2	5,193	0.04%
2023/09/25	2	267.75	0	0.00	269.00	2	5,186	0.04%
2023/09/21	0	0.00	5	263.00	263.50	-5	5,088	-0.10%
2023/09/20	5	262.56	1	267.50	260.50	4	5,100	0.08%
2023/09/19	3	273.33	9.2	273.19	271.00	-6.2	5,047	-0.12%
2023/09/18	9.8	272.58	12	272.96	272.50	-2.3	4,983	-0.05%
2023/09/15	9.3	270.86	7.4	268.19	272.00	1.8	4,889	0.04%
2023/09/14	0.1	258.50	0	0.00	259.00	0.1	4,683	0.00%
2023/09/13	1.1	260.23	1	258.50	257.50	0.1	4,665	0.00%
2023/09/12	2	255.47	7	255.71	260.50	-5	4,689	-0.11%
2023/09/11	1.1	248.95	1	250.51	251.00	0.1	4,724	0.00%
2023/09/08	1.1	248.42	2	249.00	249.00	-1	4,791	-0.02%
2023/09/06	0.2	248.00	0	0.00	249.00	0.2	4,890	0.00%
2023/09/05	2	249.00	0	0.00	248.00	2	4,945	0.04%
2023/09/04	0.4	243.50	2	242.06	250.00	-1.6	5,054	-0.03%
2023/09/01	0	0.00	8	242.63	243.00	-8	5,138	-0.16%
2023/08/31	7	241.57	7	241.50	241.50	0	5,234	0.00%
2023/08/30	2	244.50	2	244.50	243.00	0	5,299	0.00%
2023/08/29	10	242.25	0	0.00	244.00	10	5,405	0.19%
2023/08/28	0	0.00	1	233.09	236.50	-1	5,416	-0.02%
2023/08/25	2	232.25	0	0.00	231.00	2	5,489	0.04%
2023/08/24	1	240.00	4	236.50	239.50	-3	5,579	-0.05%
2023/08/23	0	0.00	2	230.00	230.50	-2	5,698	-0.04%
2023/08/21	2	228.25	1	233.00	228.00	1	6,151	0.02%
2023/08/18	1	231.00	2	232.25	231.00	-1	6,247	-0.02%
2023/08/17	4	232.38	1	233.00	236.50	3	6,326	0.05%
2023/08/16	2	238.50	3	237.50	236.00	-1	6,441	-0.02%
2023/08/14	1.5	230.59	0.3	232.90	232.00	1.3	6,639	0.02%
2023/08/11	1.1	240.55	6	241.67	238.50	-4.9	6,726	-0.07%
2023/08/10	9.1	240.34	4	238.50	238.50	5.1	6,828	0.07%
2023/08/09	1	247.50	1	249.50	247.00	0	6,830	0.00%
2023/08/08	0	246.00	3.3	245.65	245.00	-3.3	6,867	-0.05%
2023/08/07	5	252.60	0	0.00	250.50	5	6,877	0.07%
2023/08/04	7.1	249.13	5	249.00	252.50	2.1	6,923	0.03%
2023/08/02	1.2	253.33	2.1	253.48	251.50	-0.9	7,040	-0.01%
2023/08/01	0	254.00	0	0.00	249.50	0	7,091	0.00%
2023/07/31	0.1	254.50	1	249.00	248.00	-0.9	7,135	-0.01%
2023/07/28	2	251.50	0	0.00	254.50	2	7,229	0.03%
2023/07/27	0.1	256.50	0	0.00	250.00	0.1	7,271	0.00%
2023/07/26	0	0.00	1	262.50	254.50	-1	7,344	-0.01%
2023/07/25	8.3	263.88	3	265.00	258.00	5.3	7,480	0.07%
2023/07/24	3	263.67	1.1	262.08	261.50	1.9	7,518	0.03%
2023/07/21	0	0.00	2	258.50	258.00	-2	7,599	-0.03%
2023/07/20	3.4	269.97	4.1	272.63	267.00	-0.7	7,689	-0.01%
2023/07/19	7	273.57	2.2	269.14	266.50	4.8	7,723	0.06%
2023/07/18	7	271.50	9.1	272.53	275.50	-2.1	7,678	-0.03%
2023/07/17	4	263.38	3.1	264.98	262.50	1	7,491	0.01%
2023/07/14	8	268.69	7	266.43	266.00	1	7,540	0.01%
2023/07/13	10	267.15	8	265.44	264.50	2	7,468	0.03%
2023/07/12	3.1	254.00	4	254.13	254.50	-0.9	7,352	-0.01%
2023/07/11	2	246.75	2	246.50	247.00	0	7,336	0.00%
2023/07/07	3.3	249.35	0	0.00	246.50	3.3	7,447	0.04%
2023/07/06	3	258.33	2	255.75	255.50	1	7,352	0.01%
2023/07/05	0	0.00	1	265.00	261.50	-1	7,356	-0.01%
2023/07/04	12.2	263.17	10	266.00	262.00	2.2	7,334	0.03%
2023/07/03	0	0.00	1.5	269.00	270.00	-1.5	7,384	-0.02%
2023/06/30	0.1	263.50	0.5	262.00	264.00	-0.4	7,531	-0.01%
2023/06/29	1	264.50	7.2	263.02	262.50	-6.2	7,637	-0.08%
2023/06/28	1	269.00	0	0.00	262.00	1	7,679	0.01%
2023/06/27	4.1	271.37	2	272.00	268.50	2.1	7,779	0.03%
2023/06/26	1	276.51	0	0.00	275.00	1	7,818	0.01%
2023/06/21	1	278.00	10	282.00	278.00	-9	8,025	-0.11%
2023/06/20	0.1	279.50	12	279.25	281.50	-11.9	8,127	-0.15%
2023/06/19	1	277.00	0.1	278.50	278.00	0.9	8,249	0.01%
2023/06/16	2.1	278.99	0	0.00	279.50	2.1	8,322	0.02%
2023/06/15	2.1	281.19	0	0.00	281.00	2.1	8,296	0.03%
2023/06/14	1	294.50	1	293.50	293.50	0	8,249	0.00%
2023/06/13	3	291.00	1	290.99	293.00	2	8,253	0.02%
2023/06/12	1	285.51	1	286.00	286.00	0	8,243	0.00%
2023/06/08	0.1	283.50	4	281.50	282.00	-4	8,401	-0.05%
2023/06/07	4.1	291.86	7	292.00	290.00	-3	8,463	-0.03%
2023/06/06	3	299.82	4	299.00	296.50	-1	8,514	-0.01%
2023/06/05	2	309.50	1.1	307.00	305.00	0.9	8,504	0.01%
2023/06/02	6	306.67	7	304.29	308.00	-1	8,495	-0.01%
2023/06/01	9	298.61	2	298.01	298.50	7	8,464	0.08%
2023/05/31	2	303.00	13.1	299.56	303.00	-11.1	8,667	-0.13%
2023/05/30	13	295.65	5	297.30	294.00	8	8,725	0.09%
2023/05/29	16.5	300.79	15	301.40	302.50	1.5	8,686	0.02%
2023/05/26	4.1	308.16	4.3	307.12	303.00	-0.2	8,597	0.00%
2023/05/25	25.3	303.61	19	302.66	302.50	6.3	8,464	0.07%
2023/05/24	10	287.70	4	289.00	292.00	6	8,223	0.07%
2023/05/23	5	283.80	4	287.50	289.00	1	8,138	0.01%
2023/05/22	3.1	285.99	0	0.00	281.50	3.1	8,079	0.04%
2023/05/19	2	293.00	9	290.22	293.00	-7	7,965	-0.09%
2023/05/18	4	286.50	1	289.50	285.50	3	7,929	0.04%
2023/05/17	8	288.38	9	287.94	286.50	-1	7,927	-0.01%
2023/05/16	7	289.21	11	289.50	288.50	-4	7,854	-0.05%
2023/05/15	15	281.27	14	283.50	281.00	1	7,773	0.01%
2023/05/12	3	286.97	6	281.08	287.00	-3	7,789	-0.04%
2023/05/11	1	278.00	11	281.45	278.00	-10	7,758	-0.13%
2023/05/10	6	284.67	0	0.00	282.50	6	7,761	0.08%
2023/05/09	8	286.63	11	285.36	287.50	-3	7,767	-0.04%
2023/05/08	10	284.05	8	283.19	281.00	2	7,773	0.03%
2023/05/05	6	274.83	9	273.89	277.50	-3	7,758	-0.04%
2023/05/04	7.3	269.42	4	270.50	272.50	3.3	7,857	0.04%
2023/05/03	9	276.22	6	277.42	276.00	3	7,900	0.04%
2023/05/02	6	277.83	4.1	279.92	277.50	1.9	7,915	0.02%
2023/04/28	11	275.73	9.1	275.07	274.50	1.9	7,942	0.02%
2023/04/27	8	263.75	5	266.50	266.50	3	7,815	0.04%
2023/04/26	6.1	268.32	5.6	261.98	269.00	0.5	7,812	0.01%
2023/04/25	5	265.00	6.1	264.88	258.00	-1.1	7,838	-0.01%
2023/04/24	3.2	260.34	1	267.00	268.50	2.2	7,743	0.03%
2023/04/21	3	260.00	9.2	259.67	260.00	-6.2	7,734	-0.08%
2023/04/20	2	255.25	0.1	258.00	255.00	1.9	7,732	0.02%
2023/04/19	3.1	259.80	0	0.00	254.00	3.1	7,858	0.04%
2023/04/18	1	262.50	2	265.50	263.00	-1	7,907	-0.01%
2023/04/14	6.3	263.99	3	262.83	263.00	3.3	8,253	0.04%
2023/04/13	0.1	272.00	1.2	265.63	264.00	-1.1	8,265	-0.01%
2023/04/12	2	273.00	5	273.80	274.50	-3	8,201	-0.04%
2023/04/11	4.2	274.35	8	275.50	274.00	-3.8	8,246	-0.05%
2023/04/10	3.1	275.14	3	276.17	275.50	0.1	8,270	0.00%
2023/04/07	5	274.20	6.5	275.20	274.00	-1.5	8,272	-0.02%
2023/04/06	7	273.86	1	274.50	274.50	6	8,283	0.07%
2023/03/31	13	285.81	9.1	283.96	283.00	4	8,310	0.05%
2023/03/30	8	280.13	7	280.07	281.00	1	8,315	0.01%
2023/03/29	5	273.70	1	272.00	272.00	4	8,478	0.05%
2023/03/28	3.1	280.11	11	274.45	273.50	-8	8,836	-0.09%
2023/03/27	5	282.80	9	283.00	285.50	-4	8,862	-0.05%
2023/03/24	10	285.95	65.3	286.49	286.50	-55.3	9,014	-0.61%
2023/03/23	3.1	279.31	15	280.50	280.50	-11.9	8,871	-0.13%
2023/03/22	0	275.50	10	272.50	275.50	-10	8,921	-0.11%
2023/03/21	73	267.92	7	267.93	269.00	66	8,944	0.74%
2023/03/20	5.3	263.03	6	263.42	262.50	-0.7	8,933	-0.01%
2023/03/17	1.1	263.41	0.2	261.50	261.00	0.9	9,094	0.01%
2023/03/16	1	261.00	3	261.48	259.00	-2	9,229	-0.02%
2023/03/15	0	0.00	6	263.17	259.50	-6	9,580	-0.06%
2023/03/14	8	261.69	4	262.99	260.00	4	9,712	0.04%
2023/03/13	9.1	264.96	8	262.13	266.00	1.1	9,889	0.01%
2023/03/10	12	263.71	11.1	265.91	260.00	0.9	9,931	0.01%
2023/03/09	8.4	267.78	3.6	267.89	266.50	4.8	10,174	0.05%
2023/03/08	1.1	262.50	2	261.75	263.00	-0.9	10,063	-0.01%
2023/03/07	1	256.00	0	0.00	258.50	1	10,084	0.01%
2023/03/06	0	0.00	0.2	261.00	261.00	-0.2	10,128	0.00%
2023/03/03	5	259.91	4	260.38	259.00	1	10,261	0.01%
2023/03/02	1	250.90	11	246.77	250.50	-10	10,165	-0.10%
2023/03/01	4.1	231.97	4	237.38	240.50	0.1	10,116	0.00%
2023/02/24	8	237.25	0	0.00	235.00	8	10,158	0.08%
2023/02/23	0.2	241.55	2	243.00	243.00	-1.8	10,183	-0.02%
2023/02/22	11	241.05	2	240.50	240.00	9	10,408	0.09%
2023/02/21	14	244.71	9	246.56	247.00	5	10,602	0.05%
2023/02/20	5	246.50	5	244.00	244.00	0	10,845	0.00%
2023/02/17	1	245.00	0	0.00	245.50	1	11,153	0.01%
2023/02/16	1	246.50	1.1	245.59	247.50	-0.1	11,793	0.00%
2023/02/15	1	235.53	0	0.00	244.00	1	11,900	0.01%
2023/02/14	2.1	238.55	4	239.00	238.50	-1.9	11,952	-0.02%
2023/02/13	1	234.58	0	0.00	233.00	1	12,322	0.01%
2023/02/10	2.1	238.35	3	239.83	237.00	-0.9	12,572	-0.01%
2023/02/09	0	243.50	1	243.00	243.00	-1	12,694	-0.01%
2023/02/08	1	244.50	1	247.00	244.00	0	12,976	0.00%
2023/02/07	0	0.00	2	243.50	244.00	-2	13,058	-0.02%
2023/02/06	5	242.20	5	240.30	239.00	0	13,207	0.00%
2023/02/03	14	257.75	4	259.38	255.00	10	13,161	0.08%
2023/02/02	23	259.09	14	260.36	264.50	9	13,207	0.07%
2023/02/01	8	253.44	13	253.54	255.50	-5	13,225	-0.04%
2023/01/31	2	245.50	2	244.00	243.00	0	13,197	0.00%
2023/01/30	3.2	242.91	6	242.92	246.00	-2.8	13,404	-0.02%
2023/01/17	0.1	232.50	0	0.00	234.50	0.1	13,495	0.00%
2023/01/16	2	232.00	2	235.00	233.00	0	13,839	0.00%
2023/01/13	4	232.75	3	238.00	230.00	1	14,000	0.01%
2023/01/12	2	234.00	1	233.53	232.00	1	14,152	0.01%
2023/01/11	6	236.08	4	236.25	234.00	2	14,447	0.01%
2023/01/10	2.1	233.12	1	236.00	236.50	1.1	14,660	0.01%
2023/01/09	5	232.70	1.2	234.91	236.00	3.9	14,843	0.03%
2023/01/06	2	222.75	3	223.33	227.50	-1	14,819	-0.01%
2023/01/05	2.1	219.76	10.2	222.90	219.50	-8.1	14,815	-0.05%
2023/01/04	18.2	227.88	1	222.50	223.00	17.2	14,728	0.12%
2023/01/03	6	226.75	19	229.39	233.00	-13	14,662	-0.09%
2022/12/30	17	228.62	4	229.75	227.00	13	14,732	0.09%
2022/12/29	1	229.50	20	229.88	231.00	-19	14,768	-0.13%
2022/12/28	5	231.50	0.1	235.50	231.50	4.9	14,913	0.03%
2022/12/27	5	239.50	10.1	238.77	238.00	-5.1	15,074	-0.03%
2022/12/26	10	238.25	7	237.14	237.00	3	15,149	0.02%
2022/12/23	12.1	242.13	13	240.73	242.00	-0.9	15,276	-0.01%
2022/12/22	11	238.27	13	243.00	243.00	-2	15,283	-0.01%
2022/12/21	27.3	238.42	26	236.42	237.00	1.3	15,279	0.01%
2022/12/20	38.1	246.09	43	244.27	241.50	-4.9	15,189	-0.03%
2022/12/19	34.1	260.45	33.1	257.38	257.00	1	14,930	0.01%
2022/12/16	20.2	261.46	8.6	262.39	260.00	11.7	14,855	0.08%
2022/12/15	5	274.50	1	272.00	274.00	4	14,757	0.03%
2022/12/14	2	272.02	10	271.10	274.00	-8	14,743	-0.05%
2022/12/13	5.2	274.86	10	271.07	270.00	-4.9	14,790	-0.03%
2022/12/12	2	281.50	1	281.00	281.00	1	14,675	0.01%
2022/12/09	9	283.39	6	288.58	281.50	3	14,751	0.02%
2022/12/08	18.3	285.35	22	283.34	287.00	-3.8	14,641	-0.03%
2022/12/07	21.2	290.21	17	285.15	278.50	4.2	14,622	0.03%
2022/12/06	28	308.91	21	309.50	304.50	7	14,293	0.05%
2022/12/05	12.2	309.79	15	309.30	310.50	-2.9	14,155	-0.02%
2022/12/02	8.3	293.19	12.7	290.85	295.50	-4.4	13,957	-0.03%
2022/12/01	20	288.63	26	288.65	286.50	-6	13,977	-0.04%
2022/11/30	11	269.36	7	269.00	269.50	4	13,656	0.03%
2022/11/29	10	267.80	3	267.33	267.00	7	13,768	0.05%
2022/11/28	5	270.70	7.1	272.07	273.00	-2.1	13,889	-0.02%
2022/11/25	12	274.29	8	274.06	271.00	4	14,066	0.03%
2022/11/24	14	268.14	16	263.59	270.00	-2	13,891	-0.01%
2022/11/23	2	260.05	21.2	263.90	259.00	-19.1	13,814	-0.14%
2022/11/22	34	261.62	4	262.75	262.00	30	13,857	0.22%
2022/11/21	15	261.60	23.1	261.24	261.00	-8.1	13,867	-0.06%
2022/11/18	16.1	262.00	17	261.53	258.00	-1	13,855	-0.01%
2022/11/17	34.1	268.90	155	269.66	267.50	-120.9	13,777	-0.88%	大賣/鉅額交易
2022/11/16	22	269.32	40.1	267.91	272.50	-18.1	13,810	-0.13%
2022/11/15	29	263.78	75.1	266.60	270.50	-46.1	13,909	-0.33%
2022/11/14	100	263.01	39.1	268.36	263.00	60.9	13,834	0.44%
2022/11/11	65	256.50	11	256.50	256.50	54	13,368	0.40%
2022/11/10	12	232.92	7	233.71	233.50	5	13,309	0.04%
2022/11/09	73	230.34	19	231.53	234.50	54	13,340	0.40%
2022/11/08	8	220.63	7	221.50	219.00	1	13,260	0.01%
2022/11/07	6	215.08	7.1	216.22	214.50	-1.1	13,156	-0.01%
2022/11/04	28	214.07	27	216.17	217.00	1	13,147	0.01%
2022/11/03	7	213.86	3	215.00	217.00	4	12,958	0.03%
2022/11/02	10	213.90	18	214.19	217.50	-8	12,985	-0.06%
2022/11/01	9	209.39	4	210.00	208.50	5	12,849	0.04%
2022/10/31	6.1	210.85	4	212.88	211.50	2.1	12,874	0.02%
2022/10/28	24	209.87	27	207.85	208.50	-3	12,879	-0.02%
2022/10/27	7	203.00	17	203.26	207.00	-10	12,750	-0.08%
2022/10/26	22	201.11	7	201.64	199.50	15	12,741	0.12%
2022/10/25	2.2	208.89	7	208.64	207.00	-4.8	12,665	-0.04%
2022/10/24	8.1	206.41	8	207.38	207.50	0.1	12,654	0.00%
2022/10/21	14	200.39	5	199.80	195.00	9	12,710	0.07%
2022/10/20	9	198.17	13	198.19	199.50	-4	12,735	-0.03%
2022/10/19	14	206.68	13	207.88	205.00	1	12,665	0.01%
2022/10/18	11	200.36	11	201.14	201.00	0	12,497	0.00%
2022/10/17	59	191.28	48	192.40	195.00	11	12,474	0.09%
2022/10/14	0	0.00	10	189.65	195.50	-10	12,509	-0.08%
2022/10/13	10	185.55	6	179.58	178.00	4	12,619	0.03%
2022/10/12	3	190.33	6	190.50	189.00	-3	12,571	-0.02%
2022/10/11	5	191.40	16	193.56	187.50	-11	12,616	-0.09%
2022/10/07	18	205.44	6	206.83	204.00	12	12,604	0.10%
2022/10/06	5	200.90	5	204.80	207.00	0	12,628	0.00%
2022/10/05	9.1	201.96	3	204.67	200.50	6.1	12,668	0.05%
2022/10/04	27	195.35	35	197.63	198.00	-8	12,570	-0.06%
2022/10/03	104	184.78	101	190.04	188.50	3	12,519	0.02%	大買/大賣/
2022/09/30	108	189.55	114	181.91	189.00	-6	12,630	-0.05%	大買/大賣/
2022/09/29	62	190.90	67	191.50	186.00	-5	12,684	-0.04%
2022/09/28	10	192.00	14	190.29	187.00	-4	12,715	-0.03%
2022/09/27	4	196.13	8	197.19	200.00	-4	12,759	-0.03%
2022/09/26	9	197.50	4	195.00	193.00	5	12,737	0.04%
2022/09/23	1	207.01	7	206.57	205.00	-6	12,722	-0.05%
2022/09/22	5	207.30	0	0.00	207.00	5	12,698	0.04%
2022/09/21	1	215.50	0	0.00	216.00	1	12,641	0.01%
2022/09/20	13	217.88	4	219.38	220.50	9	12,644	0.07%
2022/09/19	3.1	222.35	6	223.08	222.00	-3	12,513	-0.02%
2022/09/16	81	225.84	68	226.66	221.50	13	12,492	0.10%
2022/09/15	3	232.33	6	230.25	228.00	-3	12,403	-0.02%
2022/09/14	10	227.25	18	230.28	229.50	-8	12,408	-0.06%
2022/09/13	11	243.50	6.1	244.21	240.00	5	12,285	0.04%
2022/09/12	6	248.75	1	246.50	246.50	5	12,262	0.04%
2022/09/08	10	244.70	2	243.25	242.00	8	12,336	0.06%
2022/09/07	53	238.08	52	239.59	242.00	1	12,397	0.01%
2022/09/06	1.1	250.95	3	252.17	250.50	-1.9	12,319	-0.02%
2022/09/05	5.1	250.70	11	249.82	247.50	-5.9	12,305	-0.05%
2022/09/02	7	246.36	6	246.25	243.00	1	12,206	0.01%
2022/09/01	16.1	252.05	9.2	244.81	244.50	6.9	12,032	0.06%
2022/08/31	0	0.00	5	270.10	270.50	-5	11,794	-0.04%
2022/08/30	10	267.90	10	266.60	267.50	0	11,767	0.00%
2022/08/29	8.1	261.01	0	0.00	266.50	8.1	11,715	0.07%
2022/08/26	3	280.67	9	282.61	278.00	-6	11,605	-0.05%
2022/08/25	3	274.33	1	278.50	276.00	2	11,562	0.02%
2022/08/24	12	273.38	6	269.50	270.00	6	11,603	0.05%
2022/08/23	17.1	279.57	12	278.33	274.00	5.1	11,453	0.04%
2022/08/22	19	295.58	12	294.54	288.00	7	11,245	0.06%
2022/08/19	8.2	281.81	19	287.47	295.00	-10.8	10,925	-0.10%
2022/08/18	5	277.10	7	276.64	281.50	-2	10,763	-0.02%
2022/08/17	8	279.31	3	280.33	278.00	5	10,705	0.05%
2022/08/16	11	280.64	6.4	279.31	277.00	4.6	10,591	0.04%
2022/08/15	11	279.95	18	275.78	282.00	-7	10,432	-0.07%
2022/08/12	4	260.63	3	260.64	261.50	1	10,094	0.01%
2022/08/11	3	253.00	27	254.76	254.00	-24	9,930	-0.24%
2022/08/10	19	247.97	10	248.00	245.50	9	9,778	0.09%
2022/08/09	2	247.75	2	250.75	249.00	0	9,654	0.00%
2022/08/08	2	241.25	1	244.50	246.50	1	9,525	0.01%
2022/08/05	1	242.50	12	241.67	244.00	-11	9,468	-0.12%
2022/08/04	13	235.85	2	232.75	234.50	11	9,353	0.12%
2022/08/03	24	233.04	21.4	235.38	234.00	2.6	9,176	0.03%
2022/08/02	6	235.17	81	234.57	238.00	-75	9,128	-0.82%
2022/08/01	4	238.38	4	239.50	243.50	0	8,992	0.00%
2022/07/29	21	246.43	2	242.75	240.50	19	8,840	0.21%
2022/07/28	22	249.21	75	239.81	238.50	-53	8,673	-0.61%
2022/07/27	42	258.26	43	259.14	263.50	-1	8,248	-0.01%
2022/07/26	71.3	268.76	65	260.26	254.50	6.3	7,993	0.08%
2022/07/25	62	278.44	82	278.99	272.00	-20	7,811	-0.26%
2022/07/22	62.4	281.95	59	283.49	278.50	3.4	7,679	0.04%
2022/07/21	76.1	275.70	17	280.65	282.00	59.1	7,498	0.79%
2022/07/20	69.1	264.96	76	265.99	266.50	-6.9	7,230	-0.10%
2022/07/19	6	256.83	51	254.67	253.00	-45	7,063	-0.64%
2022/07/18	114	260.04	182	261.20	259.00	-68	7,012	-0.97%	大買/大賣/
2022/07/15	146	249.32	115	250.43	253.50	31	6,872	0.45%	大買/大賣/
2022/07/14	200	240.16	36	236.76	247.00	164	6,744	2.43%	大買/鉅額交易
2022/07/13	67	245.19	277	248.94	242.00	-210	6,583	-3.19%	大賣/鉅額交易
2022/07/12	0	0.00	60	241.50	238.50	-60	6,465	-0.93%
2022/07/11	4	250.25	4	252.00	248.50	0	6,373	0.00%
2022/07/08	65	262.75	11	258.41	262.00	54	6,216	0.87%
2022/07/07	13	249.31	29	251.22	251.50	-16	5,992	-0.27%
2022/07/06	3	246.33	4	244.50	243.00	-1	5,833	-0.02%
2022/07/05	11	248.95	10	244.55	247.00	1	5,761	0.02%
2022/07/04	3	248.00	1	256.00	244.00	2	5,570	0.04%
2022/07/01	112	255.63	2	250.75	244.00	110	5,428	2.03%	大買/鉅額交易
2022/06/30	131	263.87	1	263.50	260.50	130	5,294	2.46%	大買/鉅額交易
2022/06/29	3	283.17	3	272.17	273.50	0	5,213	0.00%
2022/06/28	13	302.81	12	289.46	289.50	1	5,134	0.02%
2022/06/27	1	298.00	3	303.33	312.50	-2	5,099	-0.04%
2022/06/24	0	0.00	3	289.00	284.50	-3	5,038	-0.06%
2022/06/23	2	290.50	0	0.00	286.50	2	4,981	0.04%
2022/06/22	4	300.63	5	307.60	294.00	-1	4,931	-0.02%
2022/06/21	4	305.25	3	307.50	314.00	1	4,846	0.02%
2022/06/20	5	307.30	2	299.00	299.00	3	4,812	0.06%
2022/06/17	7	315.86	7	315.64	316.00	0	4,736	0.00%
2022/06/16	1	334.50	1	319.16	316.00	0	4,613	0.00%
2022/06/15	2	335.00	2	328.25	329.50	0	4,489	0.00%
2022/06/14	3	342.83	4	338.88	343.00	-1	4,421	-0.02%
2022/06/13	3	346.17	8	345.00	345.00	-5	4,377	-0.11%
2022/06/10	1.1	360.52	4	363.63	365.00	-3	4,379	-0.07%
2022/06/09	5	374.00	3	372.00	372.00	2	4,350	0.05%
2022/06/08	4.1	369.66	4	366.13	365.00	0.1	4,333	0.00%
2022/06/07	2	366.00	8	367.81	367.50	-6	4,335	-0.14%
2022/06/06	9	376.22	2	373.00	373.00	7	4,331	0.16%
2022/06/02	2	367.00	5	367.80	372.00	-3	4,373	-0.07%
2022/06/01	17	372.79	13	371.81	371.00	4	4,385	0.09%
2022/05/31	4	391.88	10	393.00	394.50	-6	4,295	-0.14%
2022/05/30	15	390.37	7	395.07	395.00	8	4,324	0.18%
2022/05/27	3	375.83	4	375.63	376.50	-1	4,282	-0.02%
2022/05/26	22	380.73	21	382.94	368.00	1	4,372	0.02%
2022/05/25	6	377.00	6	381.25	381.00	0	4,314	0.00%
2022/05/24	3	380.00	3	389.00	380.00	0	4,219	0.00%
2022/05/20	1	404.00	0	0.00	401.50	1	4,207	0.02%
2022/05/19	2	400.75	1	403.00	407.50	1	4,241	0.02%
2022/05/18	0	0.00	4	412.13	414.00	-4	4,263	-0.09%
2022/05/17	6	405.58	3	406.83	407.50	3	4,259	0.07%
2022/05/16	5	407.80	3	413.83	401.00	2	4,301	0.05%
2022/05/13	1	389.00	2	393.25	398.00	-1	4,277	-0.02%
2022/05/12	7	388.50	8	384.56	381.00	-1	4,265	-0.02%
2022/05/11	5	396.50	1	391.00	391.00	4	4,229	0.09%
2022/05/10	8	397.88	8	394.94	404.00	0	4,228	0.00%
2022/05/09	1	401.00	1	403.00	395.00	0	4,273	0.00%
2022/05/06	2	398.00	2	400.75	401.50	0	4,351	0.00%
2022/05/05	9	414.44	12	418.25	418.00	-3	4,332	-0.07%
2022/05/04	5	401.20	3	405.00	398.50	2	4,312	0.05%
2022/05/03	6	399.92	7	401.07	399.50	-1	4,350	-0.02%
2022/04/29	3.1	402.90	3	405.50	404.00	0.1	4,417	0.00%
2022/04/28	3	399.67	1	401.00	395.00	2	4,424	0.05%
2022/04/27	5	395.90	4	395.25	409.00	1	4,415	0.02%
2022/04/26	1	406.00	1	409.50	406.00	0	4,382	0.00%
2022/04/25	2	407.00	2	406.50	406.50	0	4,401	0.00%
2022/04/22	1	434.50	0	0.00	434.50	1	4,379	0.02%
2022/04/21	1	456.00	2	459.75	462.50	-1	4,380	-0.02%
2022/04/20	1	458.00	1	458.50	458.50	0	4,406	0.00%
2022/04/19	4	450.63	0	0.00	449.00	4	4,421	0.09%
2022/04/18	2	441.25	3	437.33	440.50	-1	4,468	-0.02%
2022/04/15	8	444.25	7	448.79	441.00	1	4,550	0.02%
2022/04/14	1	467.00	1	464.00	467.00	0	4,539	0.00%
2022/04/13	10	458.00	10	460.00	466.00	0	4,553	0.00%
2022/04/12	41	455.10	42	456.19	454.00	-1	4,575	-0.02%
2022/04/11	2	466.25	1	486.50	455.00	1	4,551	0.02%
2022/04/08	1	506.00	1	515.00	498.00	0	4,520	0.00%
2022/04/06	16	511.00	16	510.75	516.00	0	4,446	0.00%
2022/03/31	1.1	523.27	1	529.00	524.00	0.1	4,442	0.00%
2022/03/30	1	539.00	4	540.00	537.00	-3	4,433	-0.07%
2022/03/29	0	0.00	2	521.00	522.00	-2	4,437	-0.05%
2022/03/28	1	511.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	0	0.00	1	514.00	518.00	-1	4,437	-0.02%
2022/03/24	1	510.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	1	519.00	2	511.00	514.00	-1	4,439	-0.02%
2022/03/22	0	0.00	2	489.00	490.00	-2	4,435	-0.05%
2022/03/21	2	487.00	3	487.83	488.50	-1	4,483	-0.02%
2022/03/18	4	479.13	2	479.25	480.50	2	4,509	0.04%
2022/03/17	8	485.88	9	487.61	489.50	-1	4,508	-0.02%
2022/03/16	2	458.00	1	464.00	460.00	1	4,481	0.02%
2022/03/15	7	459.43	5	459.70	458.50	2	4,464	0.04%
2022/03/14	1	480.00	1	483.50	485.00	0	4,419	0.00%
2022/03/11	2	492.00	0	0.00	489.00	2	4,433	0.05%
2022/03/10	2	503.50	1	498.00	498.50	1	4,467	0.02%
2022/03/09	1	491.00	1	484.50	486.50	0	4,471	0.00%
2022/03/08	3	483.50	3	484.83	475.50	0	4,524	0.00%
2022/03/07	5.1	507.86	11	504.77	494.50	-5.9	4,516	-0.13%
2022/03/04	4	542.50	5	541.00	547.00	-1	4,550	-0.02%
2022/03/03	2	545.93	1	537.00	535.00	1	4,564	0.02%
2022/03/02	0	0.00	2	544.00	548.00	-2	4,631	-0.04%
2022/03/01	14	550.71	13	542.15	539.00	1	4,670	0.02%
2022/02/25	25	530.24	26.2	529.95	524.00	-1.2	4,634	-0.02%
2022/02/24	11	524.45	11.9	526.71	512.00	-0.9	4,608	-0.02%
2022/02/23	1	529.00	3.1	527.31	529.00	-2.1	4,578	-0.04%
2022/02/22	7.1	516.59	0	0.00	521.00	7.1	4,598	0.15%
2022/02/21	3	538.67	2	536.00	533.00	1	4,628	0.02%
2022/02/17	5	525.00	6.6	525.08	525.00	-1.6	4,648	-0.03%
2022/02/16	6	525.17	5	524.20	528.00	1	4,739	0.02%
2022/02/15	0.5	508.00	0	0.00	502.00	0.5	4,807	0.01%
2022/02/14	2	496.75	2	495.00	496.00	0	4,926	0.00%
2022/02/10	3	518.67	2	516.00	516.00	1	5,059	0.02%
2022/02/09	5	524.40	7	523.29	526.00	-2	5,105	-0.04%
2022/02/08	0.1	508.00	2	496.50	506.00	-1.9	5,149	-0.04%
2022/02/07	0	0.00	30	486.33	478.00	-30	5,192	-0.58%
2022/01/26	33	474.97	1	472.00	472.00	32	5,269	0.61%
2022/01/25	4	482.63	1	481.00	477.00	3	5,410	0.06%
2022/01/24	4	491.38	4	491.88	496.00	0	5,518	0.00%
2022/01/21	1	511.00	0	0.00	490.50	1	5,596	0.02%
2022/01/20	1	518.00	1	522.00	526.00	0	5,627	0.00%
2022/01/18	0	0.00	1	537.00	545.00	-1	5,860	-0.02%
2022/01/17	2	526.00	2	525.50	528.00	0	5,876	0.00%
2022/01/14	1	505.00	1	507.00	514.00	0	5,944	0.00%
2022/01/13	0	0.00	16	512.50	520.00	-16	6,018	-0.27%
2022/01/12	15	509.00	0	0.00	505.00	15	6,150	0.24%
2022/01/10	11	527.82	7	536.56	517.00	4	6,323	0.06%
2022/01/07	3	560.00	0	0.00	558.00	3	6,329	0.05%
2022/01/06	2	575.00	1	578.00	573.00	1	6,406	0.02%
2022/01/05	2	590.50	1	593.00	589.00	1	6,501	0.02%
2022/01/03	1	584.00	3	586.33	583.00	-2	6,579	-0.03%
2021/12/29	1	566.00	1	574.00	569.00	0	6,716	0.00%
2021/12/24	2	567.00	0	0.00	567.00	2	7,055	0.03%
2021/12/23	5	581.80	6	580.50	573.00	-1	7,209	-0.01%
2021/12/22	1	577.00	1	571.00	571.00	0	7,317	0.00%
2021/12/21	1	571.00	1	576.00	577.00	0	7,389	0.00%
2021/12/20	0	0.00	30	574.00	565.00	-30	7,459	-0.40%
2021/12/16	0	0.00	3	585.00	572.00	-3	7,602	-0.04%
2021/12/15	1	558.07	2	570.00	575.00	-1	7,603	-0.01%
2021/12/14	4	557.25	1	556.00	556.00	3	7,611	0.04%
2021/12/13	1	577.00	1	574.00	574.00	0	7,668	0.00%
2021/12/10	6	575.00	1	582.00	572.00	5	7,717	0.06%
2021/12/09	1	588.00	2	594.50	586.00	-1	7,738	-0.01%
2021/12/08	1	595.00	1	600.00	585.00	0	7,744	0.00%
2021/12/07	11	583.45	0	0.00	586.00	11	7,757	0.14%
2021/12/06	5	585.40	1	587.04	581.00	4	7,771	0.05%
2021/12/03	0	0.00	2	599.50	601.00	-2	7,856	-0.03%
2021/12/02	24.1	603.06	3	600.33	590.00	21.1	7,958	0.27%
2021/12/01	2.1	611.00	0	0.00	608.00	2.1	8,101	0.03%
2021/11/30	17	617.71	63	611.32	626.00	-46	8,105	-0.57%
2021/11/29	5	585.00	18	575.56	584.00	-13	8,059	-0.16%
2021/11/26	5	588.60	5	590.00	585.00	0	8,084	0.00%
2021/11/25	2.1	578.48	2	580.50	579.00	0.1	8,020	0.00%
2021/11/24	33	568.03	35	576.51	566.00	-2	8,127	-0.02%
2021/11/23	2	551.50	4	554.75	558.00	-2	8,264	-0.02%
2021/11/22	27	543.48	7	551.10	561.00	20	8,299	0.24%
2021/11/19	5	547.00	39	549.21	548.00	-34	8,432	-0.40%
2021/11/18	8	545.88	4.1	552.46	548.00	3.9	8,499	0.05%
2021/11/17	35	559.71	5.1	558.41	560.00	29.9	8,526	0.35%
2021/11/16	9	554.89	18	560.67	561.00	-9	8,574	-0.11%
2021/11/15	12	574.50	8	580.00	562.00	4	8,567	0.05%
2021/11/12	23	582.30	22	574.45	574.00	1	8,598	0.01%
2021/11/11	25	569.96	24	559.04	576.00	1	8,569	0.01%
2021/11/10	13	550.23	58	549.16	555.00	-45	8,532	-0.53%
2021/11/09	34	545.88	97	544.72	542.00	-63	8,549	-0.74%
2021/11/08	40	539.90	15	543.33	536.00	25	8,522	0.29%
2021/11/05	22	544.73	45	550.19	558.00	-23	8,506	-0.27%
2021/11/04	15	544.27	15	544.20	535.00	0	8,427	0.00%
2021/11/03	21	518.76	10	515.70	530.00	11	8,376	0.13%
2021/11/02	7	530.99	9	538.89	526.00	-2	8,331	-0.02%
2021/11/01	35	517.74	35	525.86	514.00	0	8,267	0.00%
2021/10/29	44	482.91	16	472.94	490.50	28	8,313	0.34%
2021/10/28	9	467.72	7	470.50	465.50	2	8,216	0.02%
2021/10/27	21	463.86	65	467.08	470.50	-44	8,151	-0.54%
2021/10/26	14.1	448.75	14.1	448.12	440.50	0	7,978	0.00%
2021/10/25	21.1	444.37	24	440.85	442.00	-2.9	8,045	-0.04%
2021/10/22	40	442.56	36	442.49	440.50	4	8,096	0.05%
2021/10/21	17.1	442.00	16	431.13	430.00	1.1	8,048	0.01%
2021/10/20	10.1	452.50	13	450.58	456.50	-2.9	8,036	-0.04%
2021/10/19	31	438.23	26	445.23	450.50	5	7,971	0.06%
2021/10/18	25	412.66	24	412.92	412.00	1	7,845	0.01%
2021/10/15	39	414.64	28	412.73	413.50	11	7,803	0.14%
2021/10/14	30	399.08	29	399.16	392.50	1	7,727	0.01%
2021/10/13	19.1	410.59	29	406.79	393.00	-9.9	7,675	-0.13%
2021/10/12	11	427.23	8	424.19	418.50	3	7,620	0.04%
2021/10/08	20	439.75	19	430.71	430.00	1	7,639	0.01%
2021/10/07	42	431.63	12	434.92	431.00	30	7,595	0.39%
2021/10/06	13	417.69	14	416.29	407.00	-1	7,534	-0.01%
2021/10/05	35	413.49	34	408.19	425.00	1	7,507	0.01%
2021/10/04	15	415.27	15	421.73	401.50	0	7,422	0.00%
2021/10/01	29	429.40	29	427.00	423.00	0	7,494	0.00%
2021/09/30	16	425.69	17	429.50	435.00	-1	7,545	-0.01%
2021/09/29	44.1	433.15	32	435.09	419.00	12.1	7,446	0.16%
2021/09/28	24.2	449.85	20	451.70	463.00	4.2	7,375	0.06%
2021/09/27	32.1	463.36	13	468.85	461.00	19.1	7,334	0.26%
2021/09/24	25.2	473.84	26	477.31	473.00	-0.8	7,293	-0.01%
2021/09/23	14	457.57	34	463.72	469.50	-20	7,221	-0.28%
2021/09/22	9	446.00	6	446.83	443.00	3	7,174	0.04%
2021/09/17	2	451.49	5	456.30	460.00	-3	7,178	-0.04%
2021/09/16	6	457.42	10	453.40	449.00	-4	7,207	-0.06%
2021/09/15	4	443.50	4	443.75	448.50	0	7,272	0.00%
2021/09/14	7	443.71	8	443.88	444.00	-1	7,355	-0.01%
2021/09/13	7	431.79	7	428.57	434.00	0	7,539	0.00%
2021/09/10	7	425.43	7	422.79	433.00	0	7,642	0.00%
2021/09/09	9	416.00	10	416.40	420.50	-1	7,689	-0.01%
2021/09/08	11	415.32	11	418.00	410.00	0	7,719	0.00%
2021/09/07	28	439.80	24	440.92	438.50	4	7,636	0.05%
2021/09/06	18	443.47	13	445.15	453.50	5	7,514	0.07%
2021/09/03	1	423.00	2	425.75	427.00	-1	7,378	-0.01%
2021/09/02	5	423.50	3	416.33	413.00	2	7,455	0.03%
2021/09/01	11	422.45	11	422.32	426.00	0	7,564	0.00%
2021/08/31	3	419.00	10	417.70	421.50	-7	7,632	-0.09%
2021/08/30	17	421.47	11	417.91	420.50	6	7,856	0.08%
2021/08/27	22	402.34	42	405.46	413.00	-20	7,882	-0.25%
2021/08/26	9	384.33	11	385.50	379.50	-2	7,929	-0.03%
2021/08/25	25	380.60	22	388.86	387.50	3	7,950	0.04%
2021/08/24	25	371.94	10	377.00	369.50	15	7,916	0.19%
2021/08/23	13	379.81	15	382.57	387.00	-2	8,053	-0.02%
2021/08/20	14	366.54	7	372.36	365.00	7	8,070	0.09%
2021/08/19	17	367.53	17	363.88	360.00	0	8,102	0.00%
2021/08/18	18	360.97	23	360.35	373.50	-5	8,165	-0.06%
2021/08/17	16	366.09	7	366.86	352.00	9	8,221	0.11%
2021/08/16	14	377.54	13	376.31	375.50	1	8,285	0.01%
2021/08/13	10	386.55	6	386.58	380.00	4	8,408	0.05%
2021/08/12	3	392.83	4	398.50	400.50	-1	8,396	-0.01%
2021/08/11	7	393.57	5	391.60	385.00	2	8,478	0.02%
2021/08/10	4	402.00	4	403.88	401.00	0	8,727	0.00%
2021/08/09	6	415.75	6	415.17	402.50	0	9,021	0.00%
2021/08/06	4	408.00	5	413.00	416.00	-1	9,206	-0.01%
2021/08/05	1	397.50	6	412.00	414.50	-5	9,399	-0.05%
2021/08/04	13	411.19	7	410.86	396.00	6	9,662	0.06%
2021/08/03	3	404.50	8	398.19	405.50	-5	9,629	-0.05%
2021/08/02	6	393.25	1	390.00	389.50	5	9,681	0.05%
2021/07/30	4	403.75	1	397.00	397.00	3	9,818	0.03%
2021/07/29	51	402.02	57	408.79	416.00	-6	9,932	-0.06%
2021/07/28	1	378.29	1	381.50	383.50	0	9,954	0.00%
2021/07/27	2	382.50	2	372.50	375.50	0	10,059	0.00%
2021/07/26	12	389.96	12.1	393.76	385.50	-0.1	10,058	0.00%
2021/07/23	9	398.33	2	410.50	391.50	7	10,051	0.07%
2021/07/22	6	422.00	3.1	424.61	427.50	2.9	10,131	0.03%
2021/07/21	2	429.50	3	415.83	409.00	-1	10,227	-0.01%
2021/07/20	0	0.00	3	424.17	418.50	-3	10,396	-0.03%
2021/07/19	4	423.50	0	0.00	420.00	4	10,432	0.04%
2021/07/16	8	423.75	10	429.20	436.00	-2	10,488	-0.02%
2021/07/15	20	419.58	18	420.44	419.50	2	10,505	0.02%
2021/07/14	3	431.17	4	423.75	434.00	-1	10,527	-0.01%
2021/07/13	0	0.00	2	428.50	420.00	-2	10,581	-0.02%
2021/07/12	2	430.00	0	0.00	428.00	2	10,654	0.02%
2021/07/09	3	422.67	3	425.00	418.00	0	10,783	0.00%
2021/07/08	7	427.36	2	418.50	419.00	5	10,861	0.05%
2021/07/07	18	430.78	19	424.97	424.50	-1	10,779	-0.01%
2021/07/06	1	402.00	4	410.25	407.50	-3	10,703	-0.03%
2021/07/05	2	394.00	5	405.40	406.00	-3	10,729	-0.03%
2021/07/02	2	388.00	2	391.00	391.50	0	10,733	0.00%
2021/07/01	2	380.50	1	379.00	379.00	1	10,827	0.01%
2021/06/30	1	383.50	1	390.00	389.50	0	10,896	0.00%
2021/06/29	0	0.00	1	389.00	389.00	-1	11,072	-0.01%
2021/06/28	3	389.17	1	392.00	387.50	2	11,215	0.02%
2021/06/25	5.1	395.66	11	410.50	393.00	-5.9	11,430	-0.05%
2021/06/24	23	407.85	16	406.13	402.50	7	11,444	0.06%
2021/06/23	5	398.80	16	396.66	394.00	-11	11,434	-0.10%
2021/06/22	21	374.86	28	373.96	387.00	-7	11,496	-0.06%
2021/06/21	4	363.50	8	369.06	358.50	-4	11,504	-0.03%
2021/06/18	0	0.00	1	360.00	359.50	-1	11,641	-0.01%
2021/06/17	0	0.00	1	353.00	354.50	-1	11,625	-0.01%
2021/06/16	0	0.00	2	344.50	340.50	-2	11,770	-0.02%
2021/06/15	1	346.50	2	350.50	347.00	-1	11,979	-0.01%
2021/06/11	4	348.13	11	347.41	345.50	-7	12,086	-0.06%
2021/06/10	29	355.53	11	355.14	348.50	18	12,066	0.15%
2021/06/09	14	360.50	20	361.65	361.50	-6	12,014	-0.05%
2021/06/08	19	356.95	14	357.17	350.00	5	12,086	0.04%
2021/06/07	34	351.19	36	352.99	352.00	-2	12,149	-0.02%
2021/06/04	6	344.00	12	341.38	341.00	-6	12,164	-0.05%
2021/06/03	13	332.42	11	333.32	335.50	2	12,286	0.02%
2021/06/02	4	321.25	1	330.50	319.50	3	12,406	0.02%
2021/06/01	13	331.77	11	328.82	326.00	2	12,809	0.02%
2021/05/31	6	327.67	8	324.44	330.50	-2	12,903	-0.02%
2021/05/28	2	320.75	2	316.50	313.00	0	12,973	0.00%
2021/05/27	5	311.70	1	313.00	318.00	4	13,120	0.03%
2021/05/26	6	322.42	4	322.75	318.00	2	13,659	0.01%
2021/05/25	6	328.42	5.4	331.81	323.00	0.6	13,888	0.00%
2021/05/24	2	312.50	15	318.63	322.50	-13	14,179	-0.09%
2021/05/21	4	307.50	6	309.33	315.00	-2	14,241	-0.01%
2021/05/20	4	299.50	2	300.00	292.00	2	14,242	0.01%
2021/05/19	5	309.80	18	310.56	303.50	-13	14,320	-0.09%
2021/05/18	29	313.76	14	315.82	310.00	15	14,420	0.10%
2021/05/17	6	283.75	7	287.50	302.00	-1	14,416	-0.01%
2021/05/14	5	289.50	9	295.56	290.00	-4	14,577	-0.03%
2021/05/13	2	278.75	4	282.63	283.50	-2	14,722	-0.01%
2021/05/12	14.1	285.54	13	267.19	268.50	1.1	14,720	0.01%
2021/05/11	4	283.75	6	289.33	279.50	-2	14,604	-0.01%
2021/05/10	6	315.92	5	314.80	307.00	1	14,629	0.01%
2021/05/07	25	314.90	29	316.98	318.00	-4	14,693	-0.03%
2021/05/06	11	307.23	14	303.11	305.00	-3	14,811	-0.02%
2021/05/05	7	303.00	8	303.81	289.00	-1	14,962	-0.01%
2021/05/04	4	304.38	3	303.50	308.00	1	15,155	0.01%
2021/05/03	1	301.00	0	0.00	298.50	1	15,361	0.01%
2021/04/29	8	319.50	7	318.57	318.50	1	15,576	0.01%
2021/04/28	23	318.09	18	316.31	316.00	5	15,722	0.03%
2021/04/27	2	305.00	2	307.25	307.50	0	15,651	0.00%
2021/04/26	15.1	314.86	7	310.00	305.50	8.1	15,604	0.05%
2021/04/23	5	323.10	9	323.72	324.50	-4	15,471	-0.03%
2021/04/22	14.1	321.28	12	324.88	315.50	2.1	15,551	0.01%
2021/04/21	8	318.44	8	323.31	316.00	0	15,609	0.00%
2021/04/20	8	319.94	8	319.75	320.50	0	15,797	0.00%
2021/04/19	4.1	321.52	1	322.00	319.50	3.1	15,976	0.02%
2021/04/16	11.2	333.34	9	336.56	332.50	2.2	16,094	0.01%
2021/04/15	20	333.25	26	329.87	341.50	-6	16,156	-0.04%
2021/04/14	82	313.01	79	315.06	315.50	3	16,343	0.02%
2021/04/13	12	322.46	6	328.08	320.00	6	16,600	0.04%
2021/04/12	6	325.58	5	325.20	323.00	1	17,156	0.01%
2021/04/09	6	334.75	2	338.50	334.50	4	17,408	0.02%
2021/04/08	5	333.00	2	336.50	332.50	3	17,517	0.02%
2021/04/07	8	343.94	6	345.67	340.50	2	17,676	0.01%
2021/04/06	3	351.50	2	359.00	351.00	1	17,697	0.01%
2021/04/01	18	354.86	17	353.82	351.50	1	17,728	0.01%
2021/03/31	15	351.17	12	351.71	354.00	3	17,659	0.02%
2021/03/30	10	348.35	16	347.63	356.00	-6	17,607	-0.03%
2021/03/29	76	335.57	75	333.54	332.00	1	17,594	0.01%
2021/03/26	6	326.75	15	335.63	335.50	-9	17,648	-0.05%
2021/03/25	11	330.45	1	342.00	318.00	10	17,696	0.06%
2021/03/24	3	328.17	8	325.06	326.00	-5	17,729	-0.03%
2021/03/23	9	321.94	17	318.95	305.50	-8	17,862	-0.04%
2021/03/22	54	304.80	21	305.81	306.50	33	17,897	0.18%
2021/03/19	21	304.12	49	305.79	307.00	-28	18,207	-0.15%
2021/03/18	20	309.75	24	308.58	312.50	-4	18,415	-0.02%
2021/03/17	14	298.93	20	297.53	299.00	-6	19,046	-0.03%
2021/03/16	7	293.50	7	299.50	293.50	0	19,039	0.00%
2021/03/15	16	296.03	15	294.83	296.00	1	19,156	0.01%
2021/03/12	26	297.50	28	297.00	292.00	-2	19,332	-0.01%
2021/03/11	18	289.69	20	287.38	293.00	-2	19,290	-0.01%
2021/03/10	23	282.96	21	281.00	283.50	2	19,312	0.01%
2021/03/09	12	280.04	12	275.63	273.50	0	19,378	0.00%
2021/03/08	40	294.01	34	292.84	279.50	6	19,323	0.03%
2021/03/05	14	288.00	17	286.50	295.00	-3	19,253	-0.02%
2021/03/04	16	280.03	17	280.03	278.50	-1	19,494	-0.01%
2021/03/03	17	281.38	23	284.35	280.50	-6	20,089	-0.03%
2021/03/02	31	298.90	17	296.29	291.00	14	20,206	0.07%
2021/02/26	15.1	303.87	15	306.07	299.00	0.1	20,621	0.00%
2021/02/25	8	311.13	8	308.31	306.00	0	20,571	0.00%
2021/02/24	34	298.29	41	302.09	295.00	-7	20,482	-0.03%
2021/02/23	13	288.62	7.1	290.20	286.00	5.9	20,111	0.03%
2021/02/22	15.2	296.74	13	298.35	294.50	2.2	20,077	0.01%
2021/02/19	2	289.25	47	291.21	290.00	-45	20,068	-0.22%
2021/02/18	3	288.33	2	290.50	288.00	1	20,471	0.00%
2021/02/17	47	279.35	4	283.00	286.50	43	20,394	0.21%
2021/02/05	26	266.27	20	264.83	265.00	6	20,323	0.03%
2021/02/04	13	246.85	14	250.18	254.00	-1	20,022	0.00%
2021/02/03	10	244.55	11	244.59	243.50	-1	19,998	-0.01%
2021/02/02	11	242.59	10	243.65	246.00	1	20,266	0.00%
2021/02/01	6	229.83	6	225.83	233.00	0	20,194	0.00%
2021/01/29	11	234.36	12	237.46	226.00	-1	20,282	0.00%
2021/01/28	18	237.14	12	239.83	236.00	6	20,453	0.03%
2021/01/27	2	237.50	2	245.50	248.00	0	20,900	0.00%
2021/01/26	47	241.53	53	240.87	238.00	-6	20,689	-0.03%
2021/01/25	19	247.55	1	232.50	233.50	18	20,465	0.09%
2021/01/22	3	244.50	9	248.28	253.50	-6	20,285	-0.03%
2021/01/21	11	227.73	17	222.18	230.50	-6	20,632	-0.03%
2021/01/20	0	0.00	2	220.00	216.50	-2	20,912	-0.01%
2021/01/19	0	0.00	48	223.69	221.00	-48	20,942	-0.23%
2021/01/18	0	0.00	2	220.50	223.00	-2	20,942	-0.01%
2021/01/15	3	219.00	0	0.00	219.00	3	21,070	0.01%
2021/01/14	18	222.11	23	221.48	224.00	-5	21,183	-0.02%
2021/01/13	35	222.26	11	223.27	220.00	24	21,377	0.11%
2021/01/12	35	220.10	7	221.79	222.00	28	21,255	0.13%
2021/01/11	16	218.81	13	219.46	221.00	3	21,231	0.01%
2021/01/08	2	215.00	4	215.63	216.00	-2	21,161	-0.01%
2021/01/07	1	215.00	2	211.00	212.50	-1	21,266	0.00%
2021/01/06	8	208.63	3	209.83	205.50	5	21,103	0.02%
2021/01/05	14	210.00	17	208.24	209.00	-3	20,767	-0.01%
2021/01/04	2	191.75	12	188.29	200.00	-10	20,315	-0.05%
2020/12/31	43	181.94	48	182.39	182.00	-5	20,417	-0.02%
2020/12/30	78	178.20	77	178.04	178.00	1	20,352	0.00%
2020/12/29	4	173.88	6	175.83	175.00	-2	20,296	-0.01%
2020/12/28	2	169.75	5	173.40	173.50	-3	20,363	-0.01%
2020/12/25	4	170.75	10	169.80	168.50	-6	20,484	-0.03%
2020/12/24	11	174.41	0	174.50	171.50	11	20,704	0.05%
2020/12/23	13	176.62	25	175.82	176.50	-12	21,025	-0.06%
2020/12/22	18	172.61	1	170.00	170.00	17	21,244	0.08%
2020/12/21	3	171.83	10	174.35	177.00	-7	21,463	-0.03%
2020/12/18	3	173.00	0	0.00	173.00	3	21,402	0.01%
2020/12/17	28	178.61	28	180.11	176.50	0	21,487	0.00%
2020/12/16	14	178.61	10	179.70	176.50	4	21,308	0.02%
2020/12/15	34	178.72	26	174.94	174.50	8	21,169	0.04%
2020/12/14	1	183.00	16	183.19	186.00	-15	21,176	-0.07%
2020/12/11	22	179.36	17.2	182.20	173.50	4.8	21,227	0.02%
2020/12/10	7	176.29	9	178.50	178.00	-2	20,892	-0.01%
2020/12/09	4.2	176.55	0	0.00	177.00	4.2	20,964	0.02%
2020/12/08	9	179.50	10	174.92	180.00	-1	21,114	0.00%
2020/12/07	4	174.63	3	176.50	172.50	1	21,181	0.00%
2020/12/04	3	171.67	1	172.00	169.50	2	21,257	0.01%
2020/12/03	10	172.90	9	173.17	172.00	1	21,423	0.00%
2020/12/02	8	179.44	4	178.00	177.50	4	21,593	0.02%
2020/12/01	5	176.10	7	175.64	175.00	-2	21,832	-0.01%
2020/11/30	53	178.90	59	179.55	181.00	-6	22,146	-0.03%
2020/11/27	48	170.39	43	171.29	171.00	5	22,106	0.02%
2020/11/26	7	159.29	13	158.42	165.00	-6	21,958	-0.03%
2020/11/25	16	153.75	10	153.95	150.00	6	21,831	0.03%
2020/11/24	11	146.55	27	149.09	152.50	-16	21,510	-0.07%
2020/11/23	7	139.50	6	139.17	139.00	1	21,122	0.00%
2020/11/20	1	138.50	0	0.00	138.00	1	21,154	0.00%
2020/11/18	5	140.20	1	140.50	140.50	4	22,024	0.02%
2020/11/17	23	143.22	27	143.54	144.00	-4	22,546	-0.02%
2020/11/16	2	135.75	2	135.00	134.50	0	22,619	0.00%
2020/11/13	2	135.00	3	133.00	133.50	-1	23,023	0.00%
2020/11/12	0	0.00	6	129.83	133.00	-6	23,372	-0.03%
2020/11/11	1	131.50	2	133.50	130.00	-1	24,230	0.00%
2020/11/10	41	130.24	57	129.92	131.00	-16	24,580	-0.07%
2020/11/09	3	127.00	9	126.28	125.50	-6	24,922	-0.02%
2020/11/06	15	128.10	5	129.70	126.50	10	25,163	0.04%
2020/11/05	0	0.00	27	127.00	127.50	-27	25,319	-0.11%
2020/11/04	55	123.46	51	123.51	125.50	4	25,317	0.02%
2020/11/03	0	0.00	4	118.00	118.00	-4	24,845	-0.02%
2020/11/02	9	114.50	10	115.90	116.50	-1	25,018	0.00%
2020/10/30	1	115.00	2	115.00	115.50	-1	25,649	0.00%
2020/10/29	19	111.71	17	113.79	114.50	2	25,690	0.01%
2020/10/28	21	112.95	7	111.86	111.00	14	25,271	0.06%
2020/10/27	2	117.50	1	118.00	121.00	1	24,968	0.00%
2020/10/26	1	119.99	0	0.00	119.00	1	25,251	0.00%
2020/10/23	12	121.17	19	120.24	121.00	-7	25,337	-0.03%
2020/10/22	9	123.11	2	120.75	121.50	7	25,415	0.03%
2020/10/21	12	130.17	9	130.78	125.50	3	25,266	0.01%
2020/10/20	7	125.71	9	127.39	130.00	-2	25,065	-0.01%
2020/10/19	6	129.42	13	128.65	126.50	-7	25,132	-0.03%
2020/10/16	4	129.13	5	127.20	124.50	-1	25,702	0.00%
2020/10/15	22	128.05	27	128.20	128.00	-5	25,721	-0.02%
2020/10/14	1	123.00	1	127.00	127.50	0	25,500	0.00%
2020/10/13	10	122.00	10	122.50	123.00	0	25,389	0.00%
2020/10/12	8	126.25	3	124.33	124.50	5	25,464	0.02%
2020/10/08	24	126.19	25	125.66	127.00	-1	25,504	0.00%
2020/10/07	0	0.00	4	121.13	121.50	-4	25,230	-0.02%
2020/10/06	21	121.52	25	121.82	121.50	-4	25,325	-0.02%
2020/10/05	2	117.50	3	118.67	119.50	-1	25,291	0.00%
2020/09/30	13	118.08	15	117.47	118.00	-2	25,190	-0.01%
2020/09/29	27	117.22	43	119.09	116.00	-16	25,088	-0.06%
2020/09/28	58	120.90	40	118.96	120.50	18	24,889	0.07%
2020/09/25	22	114.23	30	119.80	113.00	-8	24,582	-0.03%
2020/09/24	27	123.02	16	122.31	119.50	11	24,484	0.04%
2020/09/23	16	127.94	35	127.30	128.00	-19	24,310	-0.08%
2020/09/22	48	128.03	27	128.57	127.00	21	24,831	0.08%
2020/09/21	20	130.95	17	134.25	130.00	3	24,943	0.01%
2020/09/18	20	134.43	19	135.05	134.50	1	24,915	0.00%
2020/09/17	18	135.69	41	133.74	136.00	-23	24,892	-0.09%
2020/09/16	61	133.15	62	133.27	133.00	-1	24,713	0.00%
2020/09/15	53	130.47	47	131.19	129.50	6	24,499	0.02%
2020/09/14	16	125.59	7	125.86	125.50	9	24,093	0.04%
2020/09/11	8	124.37	8	123.44	123.00	0	24,262	0.00%
2020/09/10	13	128.11	20	129.05	126.00	-7	24,201	-0.03%
2020/09/09	31	126.92	22	128.32	132.00	9	24,286	0.04%
2020/09/08	20	129.28	16	130.69	128.00	4	24,190	0.02%
2020/09/07	18	131.53	13	131.85	126.50	5	24,242	0.02%
2020/09/04	7	136.93	4	134.13	136.50	3	24,763	0.01%
2020/09/03	36	137.26	54	139.56	138.00	-18	25,002	-0.07%
2020/09/02	24	132.13	18	131.08	131.00	6	24,461	0.02%
2020/09/01	8	125.44	10	129.50	132.50	-2	23,928	-0.01%
2020/08/31	8	123.19	6	123.75	120.50	2	23,549	0.01%
2020/08/28	3	124.00	21	124.52	123.00	-18	23,383	-0.08%
2020/08/27	10	131.00	20	131.50	129.00	-10	23,254	-0.04%
2020/08/26	20	130.38	0	0.00	131.00	20	23,598	0.08%
2020/08/25	14	129.68	14	131.57	129.00	0	23,887	0.00%
2020/08/24	29	133.50	42	130.71	132.00	-13	23,450	-0.06%
2020/08/21	48	137.07	42	138.01	140.50	6	23,067	0.03%
2020/08/20	46	132.37	51	135.02	128.00	-5	22,561	-0.02%
2020/08/19	48	141.44	18	141.83	142.00	30	22,319	0.13%
2020/08/18	38	139.50	31	140.68	138.50	7	22,087	0.03%
2020/08/17	20	140.63	24	140.90	138.50	-4	22,089	-0.02%
2020/08/14	42	135.89	44	131.69	144.00	-2	21,462	-0.01%
2020/08/13	83	133.85	73	132.16	131.00	10	21,254	0.05%
2020/08/12	26	125.60	35	126.73	129.00	-9	21,126	-0.04%
2020/08/11	22	117.14	16	116.78	117.50	6	20,834	0.03%
2020/08/10	1	119.50	4	119.38	120.00	-3	20,473	-0.01%
2020/08/07	11	114.95	3	114.00	113.50	8	20,183	0.04%
2020/08/06	5	118.20	5	117.60	118.50	0	20,065	0.00%
2020/08/05	46	117.30	44	116.34	116.00	2	19,961	0.01%
2020/08/04	2	106.25	2	111.50	111.50	0	19,411	0.00%
2020/08/03	8	104.38	7	102.43	101.50	1	19,281	0.01%
2020/07/31	6	99.67	2	99.70	100.00	4	19,193	0.02%
2020/07/30	2	99.50	7.3	99.99	100.00	-5.3	19,020	-0.03%
2020/07/29	26	94.35	23	94.08	94.60	3	18,671	0.02%
2020/07/28	24	97.63	24	97.91	96.10	0	18,568	0.00%
2020/07/27	8	93.36	9	92.86	94.40	-1	18,413	-0.01%
2020/07/24	17	92.87	10	94.35	92.30	7	18,529	0.04%
2020/07/23	18	96.82	15	94.85	96.00	3	18,691	0.02%
2020/07/22	38	93.77	39	93.73	96.50	-1	18,608	-0.01%
2020/07/21	0	0.00	16	89.80	89.80	-16	17,942	-0.09%
2020/07/20	3	80.97	15	79.50	81.70	-12	18,263	-0.07%
2020/07/17	1	79.60	5	80.40	79.80	-4	18,346	-0.02%
2020/07/16	11	82.05	8	81.94	81.80	3	18,413	0.02%
2020/07/15	2	82.00	0	0.00	80.50	2	18,412	0.01%
2020/07/14	1	79.00	0	0.00	79.00	1	18,485	0.01%
2020/07/13	6	81.63	6	80.58	82.70	0	18,653	0.00%
2020/07/10	1	84.50	7	84.27	82.70	-6	18,846	-0.03%
2020/07/09	4	87.68	0	0.00	86.10	4	19,015	0.02%
2020/07/08	1	87.90	5	88.80	88.10	-4	19,258	-0.02%
2020/07/07	45	86.43	57	86.00	85.40	-12	19,298	-0.06%
2020/07/06	17	87.72	8	86.60	86.50	9	19,317	0.05%
2020/07/03	17	84.42	19	84.83	84.30	-2	19,427	-0.01%
2020/07/02	49	81.39	16	80.95	81.90	33	19,400	0.17%
2020/07/01	18	81.64	12	78.68	78.40	6	19,314	0.03%
2020/06/30	66	77.05	69	77.98	79.30	-3	18,858	-0.02%
2020/06/29	1	73.60	4	72.10	72.10	-3	18,765	-0.02%
2020/06/24	47	72.10	47	71.30	72.10	0	18,843	0.00%
2020/06/23	1	70.20	0	0.00	70.50	1	19,099	0.01%
2020/06/22	17	72.53	18	72.11	72.50	-1	19,195	-0.01%
2020/06/19	1	69.10	0	0.00	69.60	1	19,083	0.01%
2020/06/18	29	68.97	35	69.13	69.40	-6	19,140	-0.03%
2020/06/17	65	67.75	55	67.60	67.80	10	18,947	0.05%
2020/06/16	35	67.15	25	67.48	66.50	10	18,966	0.05%
2020/06/15	2	65.30	21	65.47	63.30	-19	18,702	-0.10%
2020/06/12	60	64.88	35	64.87	65.40	25	18,726	0.13%
2020/06/11	82	66.92	79	67.52	65.90	3	18,425	0.02%
2020/06/10	2	65.15	14	63.29	65.30	-12	17,466	-0.07%
2020/06/09	5	60.10	5	59.30	59.40	0	16,885	0.00%
2020/06/08	0	0.00	3	59.63	59.50	-3	16,932	-0.02%
2020/06/04	2	59.25	6	59.53	59.10	-4	16,812	-0.02%
2020/06/03	5	59.60	2	59.40	59.40	3	16,950	0.02%
2020/06/02	22	60.10	56	60.88	59.70	-34	16,883	-0.20%
2020/06/01	38	57.64	37	58.71	60.30	1	16,561	0.01%
2020/05/29	23	56.03	0	0.00	56.00	23	16,149	0.14%
2020/05/28	6	56.12	1	56.30	55.00	5	16,444	0.03%
2020/05/27	13	56.28	2	57.00	56.00	11	16,532	0.07%
2020/05/26	18	56.48	16	56.33	56.20	2	16,481	0.01%
2020/05/25	6	54.85	3	55.00	54.70	3	16,235	0.02%
2020/05/22	28	56.52	36	56.35	54.10	-8	16,085	-0.05%
2020/05/21	22	59.26	25	59.09	58.70	-3	15,936	-0.02%
2020/05/20	23	57.94	11	58.28	57.80	12	16,305	0.07%
2020/05/19	77	58.30	78	58.97	58.50	-1	16,013	-0.01%
2020/05/18	2	63.20	2	63.60	63.00	0	15,354	0.00%
2020/05/15	2	69.80	0	0.00	69.90	2	15,233	0.01%
2020/05/14	0	0.00	5	70.50	70.50	-5	15,197	-0.03%
2020/05/13	13	73.65	8	72.80	72.80	5	15,197	0.03%
2020/05/12	10	74.93	0	0.00	71.80	10	15,159	0.07%
2020/05/11	18	73.64	24	74.74	75.20	-6	15,088	-0.04%
2020/05/08	13	70.68	15	71.65	71.30	-2	14,939	-0.01%
2020/05/06	5	69.60	5	69.50	69.60	0	14,843	0.00%
2020/05/05	1	70.40	1	71.10	69.80	0	14,850	0.00%
2020/05/04	18	70.30	16	70.14	70.50	2	14,777	0.01%
2020/04/30	4	71.10	4	72.60	71.30	0	14,741	0.00%
2020/04/29	131	71.18	130	71.86	72.00	1	14,677	0.01%	大買/大賣/
2020/04/28	37	69.35	44	70.06	70.50	-7	14,493	-0.05%
2020/04/24	10	67.11	6	67.42	67.50	4	14,120	0.03%
2020/04/23	30	68.33	33	66.15	68.10	-3	14,001	-0.02%
2020/04/22	18	64.91	21	63.96	65.40	-3	13,543	-0.02%
2020/04/21	11	63.22	41	63.92	64.60	-30	13,417	-0.22%
2020/04/20	5	65.00	12	65.71	65.70	-7	13,386	-0.05%
2020/04/17	16	65.62	4	66.18	64.50	12	13,446	0.09%
2020/04/16	15	64.32	16	65.10	65.00	-1	13,214	-0.01%
2020/04/15	31	64.50	33	62.92	62.10	-2	12,910	-0.02%
2020/04/14	22	58.52	23	60.13	62.10	-1	12,508	-0.01%
2020/04/13	33	56.85	37	56.66	56.50	-4	12,269	-0.03%
2020/04/10	6	52.18	7	53.27	53.70	-1	11,965	-0.01%
2020/04/09	13	52.04	13	52.42	52.00	0	11,825	0.00%
2020/04/08	17	53.18	18	52.78	53.40	-1	11,714	-0.01%
2020/04/07	40	55.24	30	53.50	53.40	10	11,489	0.09%
2020/04/06	12	53.63	7	54.44	54.30	5	11,222	0.04%
2020/04/01	16	53.64	17	53.73	53.80	-1	11,126	-0.01%
2020/03/31	31	54.72	31	54.74	55.00	0	10,938	0.00%
2020/03/30	27	51.60	27	52.23	52.40	0	10,584	0.00%
2020/03/27	18	49.43	20	50.19	50.40	-2	10,329	-0.02%
2020/03/26	20	46.50	18	46.78	47.00	2	9,955	0.02%
2020/03/25	10	42.45	10	43.45	43.65	0	9,663	0.00%
2020/03/24	50	39.93	101	39.74	39.70	-51	9,510	-0.54%	大賣/
2020/03/23	50	38.70	0	0.00	38.70	50	9,309	0.54%
2020/03/20	8	45.00	6	46.51	43.00	2	9,177	0.02%
2020/03/19	20	43.18	10	46.25	42.85	10	8,913	0.11%
2020/03/18	61	46.21	42	47.54	47.60	19	8,805	0.22%
2020/03/17	3	45.02	2	45.08	44.70	1	8,584	0.01%
2020/03/16	6	44.37	6	45.28	43.70	0	8,501	0.00%
2020/03/13	0	0.00	15	44.28	46.70	-15	8,509	-0.18%
2020/03/12	11	51.23	10	53.40	49.00	1	8,368	0.01%
2020/03/10	105	55.04	105	55.11	56.00	0	8,218	0.00%	大買/大賣/
2020/03/09	8	55.04	6	56.37	55.00	2	8,085	0.02%
2020/03/05	8	57.09	5	56.90	56.10	3	7,883	0.04%
2020/03/04	46	55.85	50	55.97	56.20	-4	7,683	-0.05%
2020/03/03	8	56.56	13	57.39	55.50	-5	7,573	-0.07%
2020/03/02	12	56.05	7	55.49	56.00	5	7,183	0.07%
2020/02/27	36	54.17	45	54.32	53.00	-9	6,883	-0.13%
2020/02/26	2	55.15	2	55.80	55.20	0	6,724	0.00%
2020/02/25	141	55.27	11	55.48	55.30	130	6,595	1.97%	大買/鉅額交易
2020/02/24	16	55.96	148	56.68	56.90	-132	6,535	-2.02%	大賣/鉅額交易
2020/02/21	3	55.03	57	52.62	55.80	-54	6,145	-0.88%
2020/02/20	15	50.02	17	50.45	50.80	-2	5,405	-0.04%
2020/02/19	20	48.20	20	48.30	48.55	0	5,207	0.00%
2020/02/18	2	47.10	0	0.00	47.10	2	5,179	0.04%
2020/02/12	10	47.10	15	46.93	47.00	-5	5,269	-0.09%
2020/02/11	13	44.74	8	45.15	45.05	5	5,299	0.09%
2020/02/04	1	44.95	0	0.00	44.50	1	5,538	0.02%
2020/02/03	1	41.60	0	0.00	42.75	1	5,597	0.02%
2020/01/31	2	43.05	5	45.55	43.80	-3	5,751	-0.05%
2020/01/30	1	46.30	2	45.00	44.85	-1	6,035	-0.02%
2020/01/17	7	50.00	6	49.95	50.20	1	6,223	0.02%
2020/01/14	7	50.00	1	49.35	50.20	6	7,827	0.08%
2020/01/13	11	47.83	14	47.88	50.00	-3	7,701	-0.04%
2020/01/08	0	0.00	7	45.26	45.15	-7	7,754	-0.09%
2020/01/06	4	44.58	0	0.00	44.55	4	7,947	0.05%
2020/01/02	3	47.85	0	0.00	47.90	3	8,196	0.04%
2019/12/27	0	0.00	1	47.15	47.05	-1	8,607	-0.01%
2019/12/25	1	47.45	0	0.00	47.95	1	8,780	0.01%
2019/12/23	5	47.89	0	0.00	47.60	5	9,246	0.05%
2019/12/19	6	48.62	3	48.70	48.70	3	9,519	0.03%
2019/12/18	3	49.13	2	49.10	49.20	1	9,811	0.01%
2019/12/17	0	0.00	9.2	49.45	49.60	-9.2	9,939	-0.09%
2019/12/16	6	48.49	4	48.93	49.15	2	10,171	0.02%
2019/12/13	2	47.70	0	0.00	47.85	2	10,535	0.02%
2019/12/12	0	0.00	3	48.65	48.40	-3	10,989	-0.03%
2019/12/11	1	49.05	0	0.00	48.95	1	11,710	0.01%
2019/12/10	4	48.93	4	49.25	48.50	0	11,984	0.00%
2019/12/05	0	0.00	1	49.90	49.90	-1	11,961	-0.01%
2019/12/03	0	0.00	3	50.20	50.20	-3	12,467	-0.02%
2019/12/02	4	48.35	0	0.00	48.60	4	12,507	0.03%
2019/11/27	2	51.70	0	0.00	51.20	2	12,683	0.02%
2019/11/22	2	51.00	0	0.00	50.90	2	12,773	0.02%
2019/11/21	10	50.80	12	51.07	51.40	-2	12,883	-0.02%
2019/11/20	10	52.80	10	53.00	52.80	0	12,804	0.00%
2019/11/19	11	54.38	8	54.38	54.00	3	12,980	0.02%
2019/11/15	1	53.40	0	0.00	53.40	1	13,092	0.01%
2019/11/14	3	52.90	0	0.00	53.00	3	13,072	0.02%
2019/11/13	10	54.00	20	54.25	54.00	-10	13,100	-0.08%
2019/11/12	15	54.10	52	54.28	55.00	-37	13,217	-0.28%
2019/11/11	21	53.22	0	0.00	52.70	21	13,274	0.16%
2019/11/08	12	53.87	11	54.43	53.60	1	13,208	0.01%
2019/11/07	5	54.90	15	54.33	54.90	-10	13,135	-0.08%
2019/11/06	62	54.54	24	54.59	53.80	38	13,146	0.29%
2019/11/05	0	0.00	1	55.10	55.20	-1	13,168	-0.01%
2019/11/04	17	54.02	18	54.39	54.70	-1	13,186	-0.01%
2019/11/01	28	54.01	22	54.55	54.20	6	13,132	0.05%
2019/10/31	20	55.65	21	55.74	55.40	-1	13,108	-0.01%
2019/10/30	28	57.00	17	56.45	56.10	11	13,141	0.08%
2019/10/29	17	57.31	7	56.16	56.50	10	12,960	0.08%
2019/10/28	18	56.78	30	56.77	56.50	-12	12,829	-0.09%
2019/10/25	22	56.65	12	57.38	56.60	10	12,785	0.08%
2019/10/24	44	57.05	46.2	57.31	57.70	-2.2	12,690	-0.02%
2019/10/23	17	56.42	1	55.30	55.30	16	12,416	0.13%
2019/10/22	17	55.15	34	54.25	55.90	-17	12,379	-0.14%
2019/10/17	10	51.35	15	51.20	51.20	-5	12,250	-0.04%
2019/10/16	49	53.34	24	53.25	50.90	25	12,597	0.20%
2019/10/15	11	51.70	11	52.31	51.90	0	12,432	0.00%
2019/10/14	6	50.13	8	51.00	51.00	-2	12,356	-0.02%
2019/10/09	15	49.10	15	48.96	49.00	0	12,257	0.00%
2019/10/08	3	50.77	11	50.88	49.00	-8	12,218	-0.07%
2019/10/07	36	51.51	55	51.74	52.00	-19	12,094	-0.16%
2019/10/04	11	50.23	3	50.33	50.40	8	11,927	0.07%
2019/10/03	28	49.67	11	48.98	50.40	17	11,969	0.14%
2019/10/02	3	50.13	0	0.00	50.20	3	11,948	0.03%
2019/10/01	13	49.24	13	49.69	49.35	0	11,880	0.00%
2019/09/27	9	49.85	9	49.82	50.60	0	11,792	0.00%
2019/09/26	10	51.20	10	50.70	50.00	0	11,732	0.00%
2019/09/25	2	49.30	3	49.52	49.80	-1	11,662	-0.01%
2019/09/24	0	0.00	17	50.96	50.20	-17	11,747	-0.14%
2019/09/23	40	50.79	33	50.87	50.50	7	11,671	0.06%
2019/09/20	28	49.39	26	48.86	49.55	2	11,584	0.02%
2019/09/19	14	50.40	20	49.73	49.90	-6	11,494	-0.05%
2019/09/18	10	49.66	11	49.54	49.85	-1	11,286	-0.01%
2019/09/17	36	47.98	28	48.20	48.80	8	10,971	0.07%
2019/09/16	30	46.62	70	44.56	47.30	-40	10,652	-0.38%
2019/09/12	34	42.96	70	43.10	43.80	-36	10,271	-0.35%
2019/09/11	15	41.50	16	41.53	41.35	-1	10,460	-0.01%
2019/09/10	3	41.62	9	41.57	41.55	-6	10,575	-0.06%
2019/09/09	2	41.48	0	0.00	41.05	2	10,795	0.02%
2019/09/06	130	42.78	222	43.06	42.10	-92	10,828	-0.85%	大買/大賣/
2019/09/05	215	43.04	37	42.89	42.80	178	10,905	1.63%	大買/鉅額交易
2019/09/04	1	42.00	0	0.00	42.00	1	11,021	0.01%
2019/09/03	14	42.18	25	42.13	40.75	-11	11,207	-0.10%
2019/09/02	4	40.89	47	41.61	41.50	-43	11,119	-0.39%
2019/08/30	2	40.55	49	40.46	40.30	-47	11,103	-0.42%
2019/08/29	49	39.84	5	40.00	39.85	44	11,137	0.40%
2019/08/28	0	0.00	2	39.10	39.00	-2	11,226	-0.02%
2019/08/27	2	39.00	4	38.90	38.90	-2	11,287	-0.02%
2019/08/26	5	39.52	6	39.03	39.00	-1	11,364	-0.01%
2019/08/23	65	41.47	0	0.00	41.70	65	11,441	0.57%
2019/08/22	15	42.50	16	42.53	42.10	-1	11,611	-0.01%
2019/08/21	9	41.77	1	41.60	41.65	8	11,657	0.07%
2019/08/20	1	41.85	0	0.00	41.30	1	11,863	0.01%
2019/08/19	0	0.00	1	41.55	41.45	-1	12,021	-0.01%
2019/08/16	7	41.43	0	0.00	41.60	7	12,307	0.06%
2019/08/15	3	41.50	33	41.52	41.85	-30	12,377	-0.24%
2019/08/14	45	41.38	15	42.40	41.10	30	12,382	0.24%
2019/08/12	12	40.46	10	40.45	40.55	2	12,470	0.02%
2019/08/08	0	0.00	1	39.85	39.80	-1	12,449	-0.01%
2019/08/07	1	38.40	0	0.00	38.20	1	12,443	0.01%
2019/08/05	0	0.00	2	39.08	38.25	-2	12,331	-0.02%
2019/08/02	0	0.00	2	40.00	40.00	-2	12,357	-0.02%
2019/07/30	0	0.00	3	41.72	42.00	-3	12,355	-0.02%
2019/07/29	1	44.35	0	0.00	43.80	1	12,241	0.01%
2019/07/26	1	44.35	0	0.00	44.25	1	12,174	0.01%
2019/07/25	5	44.38	4	44.43	44.40	1	12,142	0.01%
2019/07/24	9	43.71	14	43.60	45.00	-5	12,018	-0.04%
2019/07/23	0	0.00	1	42.00	41.75	-1	11,824	-0.01%
2019/07/22	2	41.00	0	0.00	41.70	2	11,745	0.02%
2019/07/19	13	41.10	12	41.03	41.00	1	11,591	0.01%
2019/07/18	53	39.71	54	40.61	39.80	-1	11,394	-0.01%
2019/07/17	40	39.78	40	39.25	39.25	0	11,135	0.00%
2019/07/15	1	39.50	0	0.00	39.50	1	11,537	0.01%
2019/07/12	1	39.20	20	39.23	39.60	-19	11,601	-0.16%
2019/07/11	45	39.85	25	39.71	39.70	20	11,686	0.17%
2019/07/10	1	38.85	3	38.65	38.65	-2	11,659	-0.02%
2019/07/09	3	37.75	0	0.00	37.60	3	11,532	0.03%
2019/07/05	1	41.60	0	0.00	41.70	1	11,450	0.01%
2019/07/04	1	42.40	0	0.00	41.55	1	11,545	0.01%
2019/07/03	1	42.60	0	0.00	41.65	1	11,665	0.01%
2019/07/02	3	43.17	180	43.19	43.15	-177	11,684	-1.51%	大賣/鉅額交易
2019/07/01	182	42.48	16	42.50	43.25	166	11,679	1.42%	大買/鉅額交易
2019/06/28	1	39.80	1	39.10	39.35	0	11,664	0.00%
2019/06/27	9	39.69	11	39.66	39.55	-2	11,856	-0.02%
2019/06/26	7	38.91	7	38.75	38.75	0	11,962	0.00%
2019/06/24	0	0.00	2	38.35	39.10	-2	12,282	-0.02%
2019/06/21	13	39.36	11	39.02	38.20	2	12,487	0.02%
2019/06/20	2	38.80	0	0.00	38.70	2	12,545	0.02%
2019/06/19	93	38.69	84	38.70	39.35	9	12,462	0.07%
2019/06/18	16	35.78	22	36.08	36.15	-6	12,064	-0.05%
2019/06/17	6	37.58	3	37.97	36.95	3	12,255	0.02%
2019/06/14	1	35.95	0	0.00	36.50	1	12,161	0.01%
2019/06/13	30	37.45	28	37.82	37.35	2	12,247	0.02%
2019/06/12	14	37.76	10	37.73	37.75	4	12,018	0.03%
2019/06/10	14	32.75	14	33.74	34.10	0	11,177	0.00%
2019/06/06	10	31.55	10	31.70	31.55	0	11,061	0.00%
2019/06/05	1	33.60	0	0.00	32.65	1	10,990	0.01%
2019/06/04	10	33.16	11	33.03	32.55	-1	10,954	-0.01%
2019/06/03	14	32.01	14	31.74	32.05	0	10,845	0.00%
2019/05/31	0.1	32.70	4	32.45	32.70	-3.9	10,794	-0.04%
2019/05/30	21	32.08	17	31.60	32.00	4	10,711	0.04%
2019/05/29	5	31.13	3	31.20	31.55	2	10,536	0.02%
2019/05/28	5	30.86	3	30.55	30.35	2	10,470	0.02%
2019/05/27	16	30.35	16	31.01	29.80	0	10,423	0.00%
2019/05/24	13	31.85	13	32.52	31.25	0	10,197	0.00%
2019/05/23	11	33.61	2	33.50	32.75	9	9,939	0.09%
2019/05/22	10	37.08	7	36.20	36.05	3	9,712	0.03%
2019/05/21	5	37.75	8	37.73	38.00	-3	9,665	-0.03%
2019/05/20	74.1	38.50	28	39.18	38.15	46.1	9,561	0.48%
2019/05/17	12	42.82	68	41.54	40.60	-56	9,478	-0.59%
2019/05/16	12	45.21	12	45.92	45.00	0	9,380	0.00%
2019/05/15	0	0.00	1	45.50	46.80	-1	9,431	-0.01%
2019/05/13	10	45.50	11	44.57	45.00	-1	9,449	-0.01%
2019/05/10	5	45.30	15	45.73	45.30	-10	9,480	-0.11%
2019/05/09	5	47.06	4	47.05	46.10	1	9,432	0.01%
2019/05/08	0	0.00	2	47.25	48.70	-2	9,379	-0.02%
2019/05/02	7	46.20	7	46.40	46.50	0	9,231	0.00%
2019/04/29	10	45.09	10	47.55	45.40	0	9,332	0.00%
2019/04/26	20	48.99	20	49.70	48.70	0	9,300	0.00%
2019/04/25	20	51.30	20	50.60	51.60	0	9,427	0.00%
2019/04/24	21	50.46	20	50.29	51.00	1	9,414	0.01%
2019/04/23	13	51.46	17	52.34	50.60	-4	9,360	-0.04%
2019/04/22	4	52.98	2	53.00	53.80	2	9,309	0.02%
2019/04/19	9	51.27	12	51.12	52.00	-3	9,170	-0.03%
2019/04/18	5	49.18	5	49.25	48.15	0	8,936	0.00%
2019/04/17	29	47.84	23	47.89	48.55	6	8,983	0.07%
2019/04/12	0	0.00	3	46.18	46.35	-3	8,939	-0.03%
2019/04/09	1	47.60	0	0.00	46.55	1	8,890	0.01%
2019/04/08	0	0.00	10	50.85	51.10	-10	8,932	-0.11%
2019/04/03	14	49.45	0	0.00	49.20	14	8,974	0.16%
2019/04/02	0	0.00	10	48.00	48.30	-10	9,024	-0.11%
2019/04/01	11	45.96	5	45.35	45.00	6	8,933	0.07%
2019/03/29	10	45.40	10	46.25	46.60	0	8,711	0.00%
2019/03/28	0	0.00	1	45.75	45.80	-1	8,632	-0.01%
2019/03/27	3	43.87	1	42.00	44.00	2	8,607	0.02%
2019/03/26	0	0.00	2	41.50	41.50	-2	8,614	-0.02%
2019/03/25	5	43.05	0	0.00	43.35	5	8,492	0.06%
2019/03/22	4	43.15	19	44.27	44.20	-15	8,623	-0.17%
2019/03/21	10	42.15	0	0.00	42.15	10	8,721	0.11%
2019/03/20	3	41.10	10	40.40	42.00	-7	8,977	-0.08%
2019/03/15	0	0.00	1	37.25	37.25	-1	10,059	-0.01%
2019/03/14	5	37.10	7	36.84	36.90	-2	10,311	-0.02%
2019/03/11	0	0.00	2	36.95	36.70	-2	11,032	-0.02%
2019/03/08	2	36.50	0	0.00	36.30	2	11,377	0.02%
2019/03/07	3	38.33	0	0.00	37.80	3	11,509	0.03%
2019/03/06	11	38.67	2	38.50	37.80	9	11,975	0.08%
2019/03/05	0	0.00	2	38.38	38.15	-2	12,156	-0.02%
2019/02/27	2	37.60	3	38.07	37.75	-1	12,186	-0.01%
2019/02/26	5	38.00	0	0.00	38.50	5	12,076	0.04%
2019/02/22	1	36.30	2	36.10	36.05	-1	11,864	-0.01%
2019/02/21	3	37.00	1	37.30	36.85	2	11,862	0.02%
2019/02/20	2	39.05	0	0.00	37.90	2	11,865	0.02%
2019/02/19	0	0.00	1	38.10	38.30	-1	11,809	-0.01%
2019/02/18	10	38.55	20	38.23	37.50	-10	11,865	-0.08%
2019/02/14	22	38.45	10	38.65	38.15	12	12,184	0.10%
2019/02/13	1	38.80	5	38.10	38.10	-4	12,103	-0.03%
2019/02/12	4	38.28	3	37.50	39.00	1	12,034	0.01%
2019/02/11	0	0.00	10	36.95	37.25	-10	12,048	-0.08%
2019/01/30	12	36.50	5	36.35	35.95	7	12,073	0.06%
2019/01/28	5	36.82	13	36.72	36.20	-8	12,095	-0.07%
2019/01/25	1	36.25	0	0.00	36.00	1	12,041	0.01%
2019/01/24	21	36.20	11	36.14	36.00	10	12,023	0.08%
2019/01/23	9	35.35	10	35.41	35.65	-1	11,935	-0.01%
2019/01/22	6	35.14	15	35.18	35.20	-9	11,962	-0.08%
2019/01/21	7	36.31	1	36.05	36.25	6	11,870	0.05%
2019/01/18	10	36.51	4	36.70	36.75	6	11,812	0.05%
2019/01/17	18	35.81	16	35.50	35.55	2	11,648	0.02%
2019/01/16	0	0.00	1	34.25	34.65	-1	11,481	-0.01%
2019/01/15	0	0.00	2	33.98	34.50	-2	11,490	-0.02%
2019/01/14	0	0.00	1	34.30	34.30	-1	11,431	-0.01%
2019/01/11	2	33.88	0	0.00	33.25	2	11,357	0.02%
2019/01/10	1	34.30	0	0.00	34.45	1	11,243	0.01%
2019/01/09	2	34.53	0	0.00	33.50	2	11,212	0.02%
2019/01/08	0	0.00	0	35.25	35.20	0	11,047	0.00%
2019/01/07	2	34.45	1	34.65	34.70	1	10,995	0.01%
2019/01/04	1	33.90	1	33.50	33.50	0	10,953	0.00%
2019/01/03	1	34.65	0	0.00	34.70	1	10,943	0.01%
2018/12/27	16	34.15	14	34.06	33.65	2	10,850	0.02%
2018/12/26	32	33.57	38	33.64	32.80	-6	10,677	-0.06%
2018/12/25	16	35.60	8	35.45	35.15	8	10,571	0.08%
2018/12/24	1	37.05	0	0.00	37.45	1	10,361	0.01%
2018/12/21	72	35.31	72	35.39	36.30	0	10,278	0.00%
2018/12/20	20	34.88	20	35.22	34.80	0	10,098	0.00%
2018/12/19	0	0.00	1	36.00	35.10	-1	9,975	-0.01%
2018/12/18	28	36.53	28	36.46	36.30	0	9,811	0.00%
2018/12/17	21	36.93	20	37.05	37.35	1	9,706	0.01%
2018/12/14	27	36.61	33	36.79	37.20	-6	9,423	-0.06%
2018/12/13	56	38.26	20	38.03	37.75	36	9,117	0.39%
2018/12/12	26	40.49	17	39.63	39.65	9	8,849	0.10%
2018/12/11	7	38.55	49	39.61	40.00	-42	8,632	-0.49%
2018/12/10	38	36.31	38	36.60	36.40	0	8,376	0.00%
2018/12/07	6	33.99	5	34.80	35.75	1	8,035	0.01%
2018/12/05	1	34.05	5	34.10	34.50	-4	7,775	-0.05%
2018/12/04	1	34.80	0	0.00	34.15	1	7,604	0.01%
2018/12/03	0	0.00	187	31.40	33.45	-187	7,323	-2.55%	大賣/鉅額交易
2018/11/30	1	30.20	65	30.46	30.45	-64	7,115	-0.90%
2018/11/29	264	32.66	16	30.02	30.00	248	7,093	3.50%	大買/鉅額交易
2018/11/28	0	0.00	2	30.80	31.15	-2	6,655	-0.03%
2018/11/22	0	0.00	4	30.15	29.80	-4	6,320	-0.06%
2018/11/20	0	0.00	1	30.50	30.15	-1	6,230	-0.02%
2018/11/16	5	33.20	1	31.90	32.00	4	6,094	0.07%
2018/11/15	17	32.55	17	32.55	32.60	0	6,026	0.00%
2018/11/14	11	32.56	12	33.03	32.90	-1	5,900	-0.02%
2018/11/13	0	0.00	1	31.00	31.10	-1	5,631	-0.02%
2018/11/08	11	30.53	11	30.12	29.70	0	5,481	0.00%
2018/11/05	3	27.75	0	0.00	28.05	3	5,299	0.06%
2018/10/30	5	24.40	0	0.00	24.40	5	5,287	0.09%
2018/10/26	0	0.00	5	25.56	25.70	-5	5,200	-0.10%
2018/10/18	0	0.00	11	24.54	24.60	-11	4,852	-0.23%
2018/10/17	11	24.39	0	0.00	24.35	11	4,821	0.23%
2018/10/12	8	23.90	16	24.19	24.25	-8	4,700	-0.17%
2018/10/11	12	24.03	8	24.10	23.95	4	4,645	0.09%
2018/10/09	16	26.53	14	26.94	26.60	2	4,532	0.04%
2018/10/08	2	27.00	0	0.00	26.80	2	4,491	0.04%
2018/10/05	0	0.00	2	29.05	28.80	-2	4,394	-0.05%
2018/10/04	0	0.00	1	30.35	29.70	-1	4,309	-0.02%
2018/10/02	2	30.00	0	0.00	30.00	2	4,113	0.05%
2018/10/01	1	29.65	0	0.00	30.10	1	4,069	0.02%
2018/09/26	1	29.90	0	0.00	29.90	1	3,854	0.03%
2018/09/21	2	31.50	0	0.00	31.15	2	3,712	0.05%
2018/09/20	0	0.00	1	32.05	32.00	-1	3,638	-0.03%
2018/09/19	0	0.00	5	33.20	32.90	-5	3,554	-0.14%
2018/09/18	0	0.00	4	34.00	33.00	-4	3,551	-0.11%
2018/09/17	8	34.80	6	34.00	34.30	2	3,421	0.06%
2018/09/14	0	0.00	7	33.74	34.00	-7	3,060	-0.23%
2018/09/13	7	32.62	0	0.00	32.60	7	2,683	0.26%
2018/09/06	29	31.62	29	31.32	31.00	0	2,012	0.00%
2018/09/05	19	30.97	13	31.23	32.50	6	1,849	0.32%
2018/09/03	0	0.00	5	29.97	28.60	-5	1,556	-0.32%
2018/08/29	0	0.00	10	29.06	28.80	-10	1,457	-0.69%
2018/08/27	5	29.80	0	0.00	29.60	5	1,512	0.33%
2018/08/24	5	29.07	5	29.24	29.45	0	1,508	0.00%
2018/08/23	2	28.80	2	29.10	29.65	0	1,495	0.00%
2018/08/22	2	28.25	0	0.00	28.25	2	1,478	0.14%
2018/08/21	6	28.13	0	0.00	28.15	6	1,472	0.41%
2018/08/14	1	29.70	4	29.70	29.80	-3	1,355	-0.22%
2018/08/13	10	29.30	15	28.72	29.40	-5	1,316	-0.38%
2018/08/10	5	28.85	0	0.00	28.85	5	1,263	0.40%
2018/08/09	18	28.64	22	28.19	28.25	-4	1,210	-0.33%
2018/08/07	0	0.00	4	27.15	27.45	-4	1,091	-0.37%
2018/08/06	4	26.95	0	0.00	26.90	4	1,111	0.36%
2018/08/03	0	0.00	12	27.00	27.10	-12	1,146	-1.05%
2018/08/02	26	26.66	14	26.70	26.75	12	1,150	1.04%
2018/08/01	0	0.00	5	27.30	27.10	-5	1,144	-0.44%
2018/07/31	5	27.00	0	0.00	27.10	5	1,153	0.43%
2018/07/30	0	0.00	1	27.05	27.40	-1	1,158	-0.09%
2018/06/28	3	28.90	3	28.25	28.00	0	1,520	0.00%
2018/06/27	2	27.58	0	0.00	29.00	2	1,600	0.12%
2018/06/15	0	0.00	5	26.80	26.45	-5	1,902	-0.26%
2018/06/14	5	26.80	0	0.00	26.60	5	1,926	0.26%
2018/05/31	4	25.10	0	0.00	25.25	4	3,302	0.12%
2018/05/08	1	25.85	0	0.00	26.15	1	3,838	0.03%
2018/05/03	2	26.90	0	0.00	26.75	2	3,833	0.05%
2018/04/24	3	27.55	0	0.00	27.65	3	3,863	0.08%
2018/04/23	4	29.25	3	29.45	28.20	1	3,854	0.03%
2018/04/20	1	29.55	0	0.00	29.60	1	3,848	0.03%
2018/04/17	1	30.05	0	0.00	29.50	1	3,946	0.03%
2018/03/30	1	33.80	2	35.25	33.70	-1	3,724	-0.03%
2018/03/29	0	0.00	12	34.57	35.70	-12	3,609	-0.33%
2018/03/27	12	32.32	0.2	32.60	32.70	11.8	3,386	0.35%
2018/03/19	0	0.00	1	30.95	31.50	-1	3,129	-0.03%
2018/03/16	1	32.00	2	31.35	31.50	-1	3,056	-0.03%
2018/03/14	1	33.40	0	0.00	33.00	1	2,939	0.03%
2018/03/09	15	33.80	15	34.80	34.40	0	2,570	0.00%
2018/03/08	2	33.43	2	32.80	34.30	0	2,367	0.00%
2018/03/07	6	31.90	5	32.15	31.90	1	2,037	0.05%
2018/03/06	2	33.60	7	33.42	33.20	-5	1,914	-0.26%
2018/03/05	5	31.80	13	31.32	32.65	-8	1,688	-0.47%
2018/03/02	12	30.30	0	0.00	29.90	12	1,423	0.84%
2018/02/23	0	0.00	12	27.29	27.30	-12	1,141	-1.05%
2018/02/22	0	0.00	38	26.62	26.75	-38	1,118	-3.40%
2018/01/16	50	27.35	0	0.00	27.20	50	1,762	2.84%
2018/01/15	0	0.00	2	27.40	27.70	-2	1,735	-0.12%