南電 (8046)-元大-華山券商分點個股進出

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

南電

(8046)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元大-華山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-華山券商分點個股進出
元大-華山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.2	183.00	0	0.00	182.50	0.2	2,859	0.01%
2024/04/26	0	189.50	0	0.00	188.00	0	2,872	0.00%
2024/04/25	4	189.25	1	189.00	188.00	3	2,880	0.10%
2024/04/24	3	193.67	10	192.80	194.50	-7	2,849	-0.25%
2024/04/23	3.2	181.03	4	182.75	185.00	-0.8	2,742	-0.03%
2024/04/22	1	175.50	3	176.17	174.50	-2	2,657	-0.08%
2024/04/19	1	172.04	1	173.00	171.50	0	2,634	0.00%
2024/04/18	3	180.33	0	0.00	179.00	3	2,557	0.12%
2024/04/17	2	183.00	1.2	182.50	181.50	0.8	2,527	0.03%
2024/04/16	1.1	183.78	0	0.00	185.00	1.1	2,493	0.04%
2024/04/15	6	193.00	0	0.00	190.50	6	2,500	0.24%
2024/04/12	2	200.25	0	0.00	199.00	2	2,528	0.08%
2024/04/11	1	201.00	0	0.00	199.50	1	2,601	0.04%
2024/04/10	2	204.00	0	0.00	203.00	2	2,740	0.07%
2024/04/09	0.1	206.50	0	0.00	206.50	0.1	2,765	0.00%
2024/04/01	0	0.00	6	208.00	209.50	-6	2,812	-0.21%
2024/03/29	0	200.00	4	201.00	200.50	-4	2,785	-0.14%
2024/03/28	2	198.75	3	200.50	198.00	-1	2,778	-0.04%
2024/03/27	5	201.60	0	0.00	202.00	5	2,823	0.18%
2024/03/26	4	204.88	1	204.50	204.00	3	2,872	0.10%
2024/03/21	1	211.50	0	0.00	212.00	1	3,036	0.03%
2024/03/20	1	212.50	1	212.00	212.50	0	3,096	0.00%
2024/03/19	1	210.50	1	211.00	211.50	0	3,104	0.00%
2024/03/18	0	0.00	4	206.63	211.00	-4	3,115	-0.13%
2024/03/15	1	202.50	0	0.00	202.00	1	3,110	0.03%
2024/03/14	0	0.00	1	206.00	206.00	-1	3,108	-0.03%
2024/03/13	2	206.00	0	0.00	203.00	2	3,126	0.06%
2024/03/11	0	0.00	1	208.00	207.50	-1	3,199	-0.03%
2024/03/07	1	206.00	1	203.50	203.50	0	3,378	0.00%
2024/03/06	3	207.00	6	207.25	206.00	-3	3,388	-0.09%
2024/03/05	1	211.00	1	212.50	210.00	0	3,400	0.00%
2024/03/04	1.1	209.95	1	209.50	209.00	0.1	3,442	0.00%
2024/03/01	2	211.50	0	0.00	210.50	2	3,459	0.06%
2024/02/29	1	207.50	1	211.00	211.50	0	3,458	0.00%
2024/02/27	1.5	211.79	0	0.00	210.50	1.5	3,424	0.04%
2024/02/26	0	0.00	1	221.00	221.00	-1	3,357	-0.03%
2024/02/19	2	232.25	1	232.00	230.50	1	3,454	0.03%
2024/02/16	0	0.00	0.1	227.05	228.00	-0.1	3,462	0.00%
2024/01/29	1	227.50	0	0.00	228.00	1	3,628	0.03%
2024/01/25	0	224.50	0	0.00	224.50	0	3,778	0.00%
2024/01/19	1	220.50	0	0.00	221.50	1	3,865	0.03%
2024/01/18	1	217.00	0	0.00	216.50	1	3,906	0.03%
2024/01/17	0	223.00	0	0.00	218.50	0	3,917	0.00%
2024/01/16	0	223.36	0	0.00	223.50	0	3,903	0.00%
2024/01/15	0	226.07	0	0.00	224.00	0	3,890	0.00%
2024/01/08	1	226.98	1	224.50	224.50	0	3,978	0.00%
2024/01/05	1	229.01	0	0.00	227.00	1	3,914	0.03%
2024/01/04	2	233.74	0	0.00	231.00	2	3,860	0.05%
2024/01/03	1	245.50	0	0.00	243.00	1	3,772	0.03%
2023/12/22	1	243.00	0	0.00	241.50	1	3,974	0.03%
2023/12/14	0	0.00	1	251.00	252.00	-1	4,078	-0.02%
2023/12/07	5	247.50	0	0.00	247.00	5	4,529	0.11%
2023/12/05	0	0.00	2	254.75	252.50	-2	4,476	-0.04%
2023/12/04	3	244.00	2	248.25	250.50	1	4,364	0.02%
2023/12/01	0	0.00	30.6	246.07	249.50	-30.6	4,269	-0.72%
2023/11/30	1	248.00	1	248.50	248.00	0	4,251	0.00%
2023/11/24	0	0.00	1	238.50	238.00	-1	4,195	-0.02%
2023/11/22	3	237.50	0	0.00	237.00	3	4,265	0.07%
2023/11/21	2	241.00	2	241.75	242.50	0	4,264	0.00%
2023/11/16	0.1	236.00	0	0.00	238.50	0.1	4,271	0.00%
2023/11/15	20	236.00	0	0.00	235.50	20	4,240	0.47%
2023/11/14	3	230.67	0	0.00	230.50	3	4,201	0.07%
2023/11/10	1	224.00	12	223.04	228.00	-11	4,226	-0.26%
2023/11/09	1	228.50	0	0.00	227.50	1	4,200	0.02%
2023/11/08	1	231.00	0	0.00	231.00	1	4,201	0.02%
2023/11/07	3	232.50	2	234.00	232.50	1	4,181	0.02%
2023/11/06	1	236.50	0.1	237.50	237.00	0.9	4,201	0.02%
2023/11/02	0	0.00	1	246.00	243.00	-1	4,130	-0.02%
2023/11/01	1	237.50	0	0.00	240.00	1	4,126	0.02%
2023/10/31	2	235.00	3	236.33	236.00	-1	4,181	-0.02%
2023/10/27	1.1	232.55	2	234.50	233.50	-0.9	4,309	-0.02%
2023/10/26	0	0.00	1	231.52	229.00	-1	4,322	-0.02%
2023/10/25	0	0.00	1	237.00	238.00	-1	4,282	-0.02%
2023/10/24	2.1	234.86	1	234.50	238.00	1.1	4,327	0.03%
2023/10/23	1	238.00	1	236.50	237.00	0	4,353	0.00%
2023/10/19	0	0.00	6	243.00	242.50	-6	4,421	-0.14%
2023/10/18	1	252.00	1	253.00	250.50	0	4,439	0.00%
2023/10/17	1	255.50	0	0.00	255.50	1	4,458	0.02%
2023/10/12	0	0.00	0	258.00	256.50	0	4,835	0.00%
2023/10/06	3.2	257.88	1	251.50	251.50	2.2	5,040	0.04%
2023/10/05	1	261.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	0	0.00	20	257.00	264.00	-20	5,058	-0.40%
2023/10/03	0	0.00	10	267.50	262.00	-10	5,070	-0.20%
2023/10/02	0.1	269.50	0	0.00	267.50	0.1	5,179	0.00%
2023/09/28	4	267.75	2	267.75	266.50	2	5,182	0.04%
2023/09/27	2	263.00	2	263.75	265.00	0	5,166	0.00%
2023/09/25	1	266.00	2	270.50	269.00	-1	5,186	-0.02%
2023/09/22	12	265.17	0	0.00	267.00	12	5,138	0.23%
2023/09/21	1	262.50	0	0.00	263.50	1	5,088	0.02%
2023/09/20	1	267.50	11	262.41	260.50	-10	5,100	-0.20%
2023/09/19	0	0.00	10	274.05	271.00	-10	5,047	-0.20%
2023/09/18	1	273.00	0	0.00	272.50	1	4,983	0.02%
2023/09/15	20	271.50	4	270.50	272.00	16	4,889	0.33%
2023/09/14	0	0.00	1	258.00	259.00	-1	4,683	-0.02%
2023/09/13	11	260.23	1	261.50	257.50	10	4,665	0.21%
2023/09/08	2	247.00	2	250.00	249.00	0	4,791	0.00%
2023/09/05	0	0.00	7	248.36	248.00	-7	4,945	-0.14%
2023/09/04	1	242.00	5	245.40	250.00	-4	5,054	-0.08%
2023/08/29	12	241.63	1	242.00	244.00	11	5,405	0.20%
2023/08/25	1	232.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0	0.00	6	237.08	239.50	-6	5,579	-0.11%
2023/08/23	0	0.00	1	231.50	230.50	-1	5,698	-0.02%
2023/08/22	1.1	230.00	0	0.00	229.50	1.1	5,872	0.02%
2023/08/21	2	229.75	0	0.00	228.00	2	6,151	0.03%
2023/08/18	1	231.50	0	0.00	231.00	1	6,247	0.02%
2023/08/17	0.1	237.00	0	0.00	236.50	0.1	6,326	0.00%
2023/08/16	1	237.50	0	0.00	236.00	1	6,441	0.02%
2023/08/15	2	236.25	0	0.00	236.50	2	6,553	0.03%
2023/08/11	0.1	241.00	2	238.50	238.50	-2	6,726	-0.03%
2023/08/10	4	241.50	1	238.00	238.50	3	6,828	0.04%
2023/08/09	2	246.25	0	0.00	247.00	2	6,830	0.03%
2023/08/08	2	246.50	4	245.50	245.00	-2	6,867	-0.03%
2023/08/07	2	251.00	0	0.00	250.50	2	6,877	0.03%
2023/08/02	2	252.75	0	0.00	251.50	2	7,040	0.03%
2023/07/31	1	248.00	0	0.00	248.00	1	7,135	0.01%
2023/07/28	0.1	254.50	5	253.30	254.50	-4.9	7,229	-0.07%
2023/07/27	4	250.25	0	0.00	250.00	4	7,271	0.06%
2023/07/25	1	262.50	1	259.50	258.00	0	7,480	0.00%
2023/07/24	3	262.50	2	263.99	261.50	1	7,518	0.01%
2023/07/21	2	259.75	2	258.25	258.00	0	7,599	0.00%
2023/07/20	2	269.50	0	0.00	267.00	2	7,689	0.03%
2023/07/19	1	268.50	0	0.00	266.50	1	7,723	0.01%
2023/07/18	1	277.50	3	272.67	275.50	-2	7,678	-0.03%
2023/07/17	0	0.00	12	262.21	262.50	-12	7,491	-0.16%
2023/07/14	1	267.00	1	270.00	266.00	0	7,540	0.00%
2023/07/13	1	260.00	0	0.00	264.50	1	7,468	0.01%
2023/07/12	0	0.00	1	254.50	254.50	-1	7,352	-0.01%
2023/07/11	1	247.00	1	247.00	247.00	0	7,336	0.00%
2023/07/07	0.1	248.50	3	249.17	246.50	-3	7,447	-0.04%
2023/07/06	1	258.00	10	258.00	255.50	-9	7,352	-0.12%
2023/07/03	2	269.50	1	270.00	270.00	1	7,384	0.01%
2023/06/29	1.1	263.64	1	262.50	262.50	0.1	7,637	0.00%
2023/06/28	2	270.00	1	262.50	262.00	1	7,679	0.01%
2023/06/27	1	270.00	0	0.00	268.50	1	7,779	0.01%
2023/06/26	1	275.00	2	275.50	275.00	-1	7,818	-0.01%
2023/06/19	2	279.00	0	0.00	278.00	2	8,249	0.02%
2023/06/16	1.1	281.50	1	279.00	279.50	0.1	8,322	0.00%
2023/06/15	5.7	283.20	2	284.25	281.00	3.7	8,296	0.04%
2023/06/14	2	294.50	0.2	295.00	293.50	1.8	8,249	0.02%
2023/06/13	0	0.00	1	294.00	293.00	-1	8,253	-0.01%
2023/06/12	1	282.00	2	284.50	286.00	-1	8,243	-0.01%
2023/06/09	1	285.00	1	282.04	284.50	0	8,308	0.00%
2023/06/08	2	282.25	0	0.00	282.00	2	8,401	0.02%
2023/06/07	1	294.00	0.3	291.83	290.00	0.7	8,463	0.01%
2023/06/06	2	297.00	10	300.00	296.50	-8	8,514	-0.09%
2023/06/02	1	300.50	2	305.75	308.00	-1	8,495	-0.01%
2023/05/31	0	0.00	1.2	301.17	303.00	-1.2	8,667	-0.01%
2023/05/30	4.1	298.22	0	0.00	294.00	4.1	8,725	0.05%
2023/05/29	10	299.50	0	0.00	302.50	10	8,686	0.12%
2023/05/26	2.2	306.73	2	307.25	303.00	0.2	8,597	0.00%
2023/05/25	14.3	303.24	5.2	301.67	302.50	9.2	8,464	0.11%
2023/05/24	1	292.00	2	289.50	292.00	-1	8,223	-0.01%
2023/05/23	10	289.00	1	286.50	289.00	9	8,138	0.11%
2023/05/22	3.2	282.16	0	0.00	281.50	3.2	8,079	0.04%
2023/05/19	0	0.00	1	289.00	293.00	-1	7,965	-0.01%
2023/05/18	2	290.50	0	0.00	285.50	2	7,929	0.03%
2023/05/17	1	288.00	0	0.00	286.50	1	7,927	0.01%
2023/05/12	0	0.00	2	285.50	287.00	-2	7,789	-0.03%
2023/05/11	2	279.75	1	278.00	278.00	1	7,758	0.01%
2023/05/09	0	0.00	3	285.50	287.50	-3	7,767	-0.04%
2023/05/08	0	0.00	1	283.50	281.00	-1	7,773	-0.01%
2023/05/05	0	0.00	2.4	277.28	277.50	-2.4	7,758	-0.03%
2023/05/04	1	269.00	0	0.00	272.50	1	7,857	0.01%
2023/05/02	0	0.00	4	277.25	277.50	-4	7,915	-0.05%
2023/04/28	1	275.50	7	276.21	274.50	-6	7,942	-0.08%
2023/04/27	3	266.83	11	268.77	266.50	-8	7,815	-0.10%
2023/04/26	10	265.50	2	263.25	269.00	8	7,812	0.10%
2023/04/25	5	266.60	5.1	263.24	258.00	-0.1	7,838	0.00%
2023/04/24	1	264.50	2	267.75	268.50	-1	7,743	-0.01%
2023/04/21	0	0.00	3.1	260.32	260.00	-3.1	7,734	-0.04%
2023/04/20	1	255.50	0.1	256.00	255.00	0.9	7,732	0.01%
2023/04/19	3	258.33	20.3	255.04	254.00	-17.3	7,858	-0.22%
2023/04/17	1	259.00	1	263.50	264.50	0	8,079	0.00%
2023/04/14	3	261.67	3	264.67	263.00	0	8,253	0.00%
2023/04/13	3	268.00	0	0.00	264.00	3	8,265	0.04%
2023/04/12	2	272.00	0	0.00	274.50	2	8,201	0.02%
2023/04/11	1	275.50	0	0.00	274.00	1	8,246	0.01%
2023/04/10	1	270.50	1	273.50	275.50	0	8,270	0.00%
2023/04/06	1	274.00	0	0.00	274.50	1	8,283	0.01%
2023/03/31	2	284.75	4	285.63	283.00	-2	8,310	-0.02%
2023/03/30	1	279.00	1	277.00	281.00	0	8,315	0.00%
2023/03/29	0.1	273.50	0	0.00	272.00	0.1	8,478	0.00%
2023/03/28	2	277.50	0	0.00	273.50	2	8,836	0.02%
2023/03/27	0.2	285.50	0	0.00	285.50	0.2	8,862	0.00%
2023/03/24	3.1	285.40	4	287.50	286.50	-0.9	9,014	-0.01%
2023/03/23	0.1	277.00	3	280.00	280.50	-2.9	8,871	-0.03%
2023/03/22	10	278.00	11.1	276.01	275.50	-1.1	8,921	-0.01%
2023/03/21	18	268.17	0.2	269.25	269.00	17.8	8,944	0.20%
2023/03/17	20	261.00	0	0.00	261.00	20	9,094	0.22%
2023/03/14	0	0.00	1	261.00	260.00	-1	9,712	-0.01%
2023/03/13	1	264.50	1	265.50	266.00	0	9,889	0.00%
2023/03/10	3.1	261.39	1.2	269.67	260.00	1.9	9,931	0.02%
2023/03/09	1	267.00	2	267.75	266.50	-1	10,174	-0.01%
2023/03/08	1	259.50	1	263.00	263.00	0	10,063	0.00%
2023/03/07	3	258.00	0	0.00	258.50	3	10,084	0.03%
2023/03/06	1	260.50	0	0.00	261.00	1	10,128	0.01%
2023/03/03	1.2	259.97	1.1	259.57	259.00	0.1	10,261	0.00%
2023/03/02	1	250.50	7	246.43	250.50	-6	10,165	-0.06%
2023/03/01	3	232.00	2	235.25	240.50	1	10,116	0.01%
2023/02/24	5.1	238.99	1	236.50	235.00	4.1	10,158	0.04%
2023/02/23	1	240.50	1	243.50	243.00	0	10,183	0.00%
2023/02/22	0	0.00	2.3	241.93	240.00	-2.3	10,408	-0.02%
2023/02/20	1.1	244.64	1	244.50	244.00	0.1	10,845	0.00%
2023/02/16	2	245.00	3	247.33	247.50	-1	11,793	-0.01%
2023/02/15	0	0.00	2	236.50	244.00	-2	11,900	-0.02%
2023/02/14	1	236.50	3	238.83	238.50	-2	11,952	-0.02%
2023/02/10	1	237.50	0	0.00	237.00	1	12,572	0.01%
2023/02/09	2	244.00	0	0.00	243.00	2	12,694	0.02%
2023/02/08	1.1	244.07	0	0.00	244.00	1.1	12,976	0.01%
2023/02/07	0	0.00	4	243.13	244.00	-4	13,058	-0.03%
2023/02/06	7.3	240.40	4	243.25	239.00	3.3	13,207	0.02%
2023/02/03	7.1	257.66	3	259.17	255.00	4.1	13,161	0.03%
2023/02/02	4	259.88	8	259.75	264.50	-4	13,207	-0.03%
2023/02/01	0.1	254.00	3	255.00	255.50	-3	13,225	-0.02%
2023/01/31	0	0.00	1	244.00	243.00	-1	13,197	-0.01%
2023/01/30	2	244.50	2	241.25	246.00	0	13,404	0.00%
2023/01/17	2	233.25	2	232.25	234.50	0	13,495	0.00%
2023/01/16	2	234.00	3	232.33	233.00	-1	13,839	-0.01%
2023/01/13	4.2	233.45	1	230.50	230.00	3.2	14,000	0.02%
2023/01/12	0	0.00	1	234.00	232.00	-1	14,152	-0.01%
2023/01/11	2	235.50	2	236.25	234.00	0	14,447	0.00%
2023/01/09	2.3	234.85	8	235.19	236.00	-5.7	14,843	-0.04%
2023/01/06	2	223.75	1	225.50	227.50	1	14,819	0.01%
2023/01/04	9.6	225.70	3	227.67	223.00	6.6	14,728	0.04%
2022/12/30	1	228.00	0	0.00	227.00	1	14,732	0.01%
2022/12/29	0.1	230.50	1	230.00	231.00	-0.9	14,768	-0.01%
2022/12/28	1.2	235.92	0	0.00	231.50	1.2	14,913	0.01%
2022/12/27	1	241.50	0	0.00	238.00	1	15,074	0.01%
2022/12/26	1	237.50	2	238.25	237.00	-1	15,149	-0.01%
2022/12/23	0	0.00	1	240.00	242.00	-1	15,276	-0.01%
2022/12/22	2	236.75	4	240.25	243.00	-2	15,283	-0.01%
2022/12/21	5.1	235.31	3	238.33	237.00	2.1	15,279	0.01%
2022/12/20	7.1	242.88	6	246.75	241.50	1.1	15,189	0.01%
2022/12/19	3	256.83	3	256.67	257.00	0	14,930	0.00%
2022/12/16	3.2	260.98	2	261.75	260.00	1.2	14,855	0.01%
2022/12/15	1	273.50	0	0.00	274.00	1	14,757	0.01%
2022/12/14	1	273.50	4	273.00	274.00	-3	14,743	-0.02%
2022/12/13	9.1	275.85	0	0.00	270.00	9.1	14,790	0.06%
2022/12/09	2	280.50	13	291.46	281.50	-11	14,751	-0.07%
2022/12/08	13.1	284.12	2	281.50	287.00	11.1	14,641	0.08%
2022/12/07	8.2	286.75	3.1	284.92	278.50	5.1	14,622	0.03%
2022/12/06	3	307.67	1	311.50	304.50	2	14,293	0.01%
2022/12/05	2.1	308.59	4.2	307.82	310.50	-2.1	14,155	-0.02%
2022/12/02	2	291.00	12.1	287.00	295.50	-10.1	13,957	-0.07%
2022/12/01	12	289.83	4	290.88	286.50	8	13,977	0.06%
2022/11/30	0	0.00	1	269.00	269.50	-1	13,656	-0.01%
2022/11/29	3	267.67	0	0.00	267.00	3	13,768	0.02%
2022/11/28	2	271.00	2.2	274.32	273.00	-0.2	13,889	0.00%
2022/11/25	5	273.10	16.2	272.91	271.00	-11.2	14,066	-0.08%
2022/11/24	4	265.63	4.1	265.99	270.00	-0.1	13,891	0.00%
2022/11/23	1.1	263.64	1	260.00	259.00	0.1	13,814	0.00%
2022/11/21	1.1	262.45	1	262.00	261.00	0.1	13,867	0.00%
2022/11/18	7	260.64	2	257.50	258.00	5	13,855	0.04%
2022/11/17	11	268.55	7	270.14	267.50	4	13,777	0.03%
2022/11/16	8	269.31	5.2	271.63	272.50	2.8	13,810	0.02%
2022/11/15	12	264.08	10.1	266.52	270.50	1.9	13,909	0.01%
2022/11/14	4.1	266.39	6	269.10	263.00	-1.9	13,834	-0.01%
2022/11/11	0	0.00	5.2	256.50	256.50	-5.2	13,368	-0.04%
2022/11/10	3.2	232.33	0	0.00	233.50	3.2	13,309	0.02%
2022/11/09	2	232.75	3.3	231.10	234.50	-1.3	13,340	-0.01%
2022/11/08	0	0.00	2.1	219.38	219.00	-2.1	13,260	-0.02%
2022/11/07	3	216.00	1	215.01	214.50	2	13,156	0.02%
2022/11/04	2	213.75	1	215.00	217.00	1	13,147	0.01%
2022/11/03	1	216.50	0	0.00	217.00	1	12,958	0.01%
2022/11/02	4.3	215.10	6	213.17	217.50	-1.7	12,985	-0.01%
2022/11/01	3	209.00	3	209.50	208.50	0	12,849	0.00%
2022/10/31	6	210.25	6	211.92	211.50	0	12,874	0.00%
2022/10/28	4	208.38	6	209.92	208.50	-2	12,879	-0.02%
2022/10/27	1	203.50	2.1	204.04	207.00	-1.1	12,750	-0.01%
2022/10/26	4	201.88	10	198.50	199.50	-6	12,741	-0.05%
2022/10/25	10	208.50	0.2	209.00	207.00	9.8	12,665	0.08%
2022/10/24	0	0.00	8	206.44	207.50	-8	12,654	-0.06%
2022/10/21	8	195.00	0	0.00	195.00	8	12,710	0.06%
2022/10/20	2	199.25	2	199.00	199.50	0	12,735	0.00%
2022/10/19	4.3	206.23	4.1	206.48	205.00	0.2	12,665	0.00%
2022/10/18	4.1	198.91	4	199.13	201.00	0.1	12,497	0.00%
2022/10/17	1	188.50	1	190.00	195.00	0	12,474	0.00%
2022/10/14	3	193.83	1	195.00	195.50	2	12,509	0.02%
2022/10/13	2	183.50	3	184.00	178.00	-1	12,619	-0.01%
2022/10/12	1	189.50	0	0.00	189.00	1	12,571	0.01%
2022/10/07	0	0.00	1.1	206.93	204.00	-1.1	12,604	-0.01%
2022/10/06	0.3	207.00	0	0.00	207.00	0.3	12,628	0.00%
2022/10/05	5	202.70	3	202.67	200.50	2	12,668	0.02%
2022/10/03	1	185.50	2	185.50	188.50	-1	12,519	-0.01%
2022/09/30	0.1	182.00	0	0.00	189.00	0.1	12,630	0.00%
2022/09/29	1	188.50	1	188.00	186.00	0	12,684	0.00%
2022/09/28	4	193.88	4	189.88	187.00	0	12,715	0.00%
2022/09/27	10	198.20	8	197.63	200.00	2	12,759	0.02%
2022/09/26	6	196.67	6	197.17	193.00	0	12,737	0.00%
2022/09/23	2.2	206.95	2	207.50	205.00	0.2	12,722	0.00%
2022/09/22	1.1	209.86	1	211.00	207.00	0.1	12,698	0.00%
2022/09/21	3.1	217.15	2	215.25	216.00	1.1	12,641	0.01%
2022/09/20	1	218.00	1	219.50	220.50	0	12,644	0.00%
2022/09/19	1	222.50	1	223.00	222.00	0	12,513	0.00%
2022/09/16	2	223.25	4	222.88	221.50	-2	12,492	-0.02%
2022/09/15	1.5	232.50	0	0.00	228.00	1.5	12,403	0.01%
2022/09/14	5.1	227.52	5	228.10	229.50	0.1	12,408	0.00%
2022/09/13	3	243.00	2	240.50	240.00	1	12,285	0.01%
2022/09/12	1	249.46	1	247.00	246.50	0	12,262	0.00%
2022/09/08	16	244.59	17	242.06	242.00	-1	12,336	-0.01%
2022/09/07	7.1	242.74	21	239.81	242.00	-13.9	12,397	-0.11%
2022/09/06	18	252.06	5	252.10	250.50	13	12,319	0.11%
2022/09/05	2	249.75	5	248.50	247.50	-3	12,305	-0.02%
2022/09/02	3	243.04	2	245.25	243.00	1	12,206	0.01%
2022/09/01	6	248.74	2	253.75	244.50	4	12,032	0.03%
2022/08/31	0.1	270.50	0	0.00	270.50	0.1	11,794	0.00%
2022/08/30	0.1	268.50	0	0.00	267.50	0.1	11,767	0.00%
2022/08/26	2	281.75	2	281.50	278.00	0	11,605	0.00%
2022/08/25	13.1	275.01	13	276.00	276.00	0.1	11,562	0.00%
2022/08/24	11	270.27	11	271.82	270.00	0	11,603	0.00%
2022/08/23	3	279.67	2	279.50	274.00	1	11,453	0.01%
2022/08/22	14.1	301.19	13	288.96	288.00	1.1	11,245	0.01%
2022/08/19	17	292.26	28	289.45	295.00	-11	10,925	-0.10%
2022/08/18	13	279.19	2	270.00	281.50	11	10,763	0.10%
2022/08/17	3	279.96	3	278.17	278.00	0	10,705	0.00%
2022/08/16	2	282.22	2	279.00	277.00	0	10,591	0.00%
2022/08/15	18	275.64	20	279.68	282.00	-2	10,432	-0.02%
2022/08/12	2	260.00	1	262.00	261.50	1	10,094	0.01%
2022/08/10	1	253.00	2	250.00	245.50	-1	9,778	-0.01%
2022/08/09	3	249.17	4	248.13	249.00	-1	9,654	-0.01%
2022/08/08	1.1	245.86	1.1	240.75	246.50	-0.1	9,525	0.00%
2022/08/05	15.1	245.00	15	244.57	244.00	0.1	9,468	0.00%
2022/08/04	83	234.10	82	234.99	234.50	1	9,353	0.01%
2022/08/03	1	237.50	1	234.50	234.00	0	9,176	0.00%
2022/08/02	4.1	233.52	4	235.25	238.00	0.1	9,128	0.00%
2022/08/01	13	242.31	13	234.08	243.50	0	8,992	0.00%
2022/07/29	76	242.02	75	243.30	240.50	1	8,840	0.01%
2022/07/28	3	250.67	3	253.67	238.50	0	8,673	0.00%
2022/07/27	7	257.14	6	258.17	263.50	1	8,248	0.01%
2022/07/26	6.1	261.53	5	264.00	254.50	1.1	7,993	0.01%
2022/07/25	4	275.63	2	278.00	272.00	2	7,811	0.03%
2022/07/22	3.2	282.81	4	282.00	278.50	-0.8	7,679	-0.01%
2022/07/21	5	276.20	3	279.00	282.00	2	7,498	0.03%
2022/07/20	3	263.50	3	268.67	266.50	0	7,230	0.00%
2022/07/18	1	251.50	1	256.50	259.00	0	7,012	0.00%
2022/07/15	5	249.30	5	249.70	253.50	0	6,872	0.00%
2022/07/14	7	240.71	8	241.13	247.00	-1	6,744	-0.01%
2022/07/13	15	249.87	15	243.53	242.00	0	6,583	0.00%
2022/07/12	2	241.50	2	238.75	238.50	0	6,465	0.00%
2022/07/11	2	251.50	1	252.50	248.50	1	6,373	0.02%
2022/07/08	15	264.03	15	260.27	262.00	0	6,216	0.00%
2022/07/07	2	251.50	3.1	249.37	251.50	-1.1	5,992	-0.02%
2022/07/06	2	246.75	2	245.75	243.00	0	5,833	0.00%
2022/07/05	4	244.00	4	241.63	247.00	0	5,761	0.00%
2022/07/04	7	249.29	7	248.21	244.00	0	5,570	0.00%
2022/07/01	4	252.50	4	248.38	244.00	0	5,428	0.00%
2022/06/30	4	263.38	2	263.25	260.50	2	5,294	0.04%
2022/06/29	5	276.20	1	275.50	273.50	4	5,213	0.08%
2022/06/28	3	289.33	0	0.00	289.50	3	5,134	0.06%
2022/06/24	5	287.80	5	287.00	284.50	0	5,038	0.00%
2022/06/23	4	287.88	4	288.25	286.50	0	4,981	0.00%
2022/06/22	1	297.50	1	295.50	294.00	0	4,931	0.00%
2022/06/21	0	0.00	3	307.67	314.00	-3	4,846	-0.06%
2022/06/20	1	314.50	1	309.00	299.00	0	4,812	0.00%
2022/06/17	4	314.50	4	314.63	316.00	0	4,736	0.00%
2022/06/16	10	322.00	11	322.32	316.00	-1	4,613	-0.02%
2022/06/15	10.1	329.34	9	330.56	329.50	1.1	4,489	0.02%
2022/06/14	3	339.50	3	341.50	343.00	0	4,421	0.00%
2022/06/13	2	345.50	1	344.50	345.00	1	4,377	0.02%
2022/06/10	2	361.25	1	362.50	365.00	1	4,379	0.02%
2022/06/09	1	370.50	0	0.00	372.00	1	4,350	0.02%
2022/06/02	2	366.25	2	366.50	372.00	0	4,373	0.00%
2022/06/01	4	374.63	1	383.50	371.00	3	4,385	0.07%
2022/05/30	0	0.00	3	388.67	395.00	-3	4,324	-0.07%
2022/05/27	0	0.00	1	376.00	376.50	-1	4,282	-0.02%
2022/05/26	4	380.88	2	381.00	368.00	2	4,372	0.05%
2022/05/25	5	370.20	4	375.63	381.00	1	4,314	0.02%
2022/05/24	2	386.00	1	393.00	380.00	1	4,219	0.02%
2022/05/23	2	399.25	0	0.00	397.50	2	4,195	0.05%
2022/05/20	0	0.00	1	402.00	401.50	-1	4,207	-0.02%
2022/05/18	0	0.00	2	414.50	414.00	-2	4,263	-0.05%
2022/05/16	0	0.00	1	414.50	401.00	-1	4,301	-0.02%
2022/05/11	1	395.00	0	0.00	391.00	1	4,229	0.02%
2022/05/09	1	403.50	1	401.50	395.00	0	4,273	0.00%
2022/05/06	4	397.75	2	397.75	401.50	2	4,351	0.05%
2022/05/05	0	0.00	4	417.63	418.00	-4	4,332	-0.09%
2022/05/04	6	403.75	2	404.25	398.50	4	4,312	0.09%
2022/05/03	2	400.25	0	0.00	399.50	2	4,350	0.05%
2022/04/29	0	0.00	1	411.00	404.00	-1	4,417	-0.02%
2022/04/28	1	399.00	0	0.00	395.00	1	4,424	0.02%
2022/04/20	0	455.35	0	0.00	458.50	0	4,406	0.00%
2022/04/18	1	444.00	0	0.00	440.50	1	4,468	0.02%
2022/04/15	1	450.50	0	0.00	441.00	1	4,550	0.02%
2022/04/11	1	462.50	0	0.00	455.00	1	4,551	0.02%
2022/04/08	1	506.00	0	0.00	498.00	1	4,520	0.02%
2022/03/30	2	535.50	2	537.50	537.00	0	4,433	0.00%
2022/03/25	0	0.00	1	519.00	518.00	-1	4,437	-0.02%
2022/03/23	0	0.00	1	515.00	514.00	-1	4,439	-0.02%
2022/03/22	0	0.00	1	490.50	490.00	-1	4,435	-0.02%
2022/03/16	1	465.50	1	459.50	460.00	0	4,481	0.00%
2022/03/15	4	463.88	3	472.17	458.50	1	4,464	0.02%
2022/03/14	2	481.25	0	0.00	485.00	2	4,419	0.05%
2022/03/11	1	482.50	1	492.00	489.00	0	4,433	0.00%
2022/03/10	1	505.00	0	0.00	498.50	1	4,467	0.02%
2022/03/09	2	487.25	1	484.00	486.50	1	4,471	0.02%
2022/03/08	0.1	496.00	1	487.50	475.50	-0.9	4,524	-0.02%
2022/03/07	2.1	508.00	1	512.00	494.50	1.1	4,516	0.02%
2022/03/04	1	541.00	1	547.00	547.00	0	4,550	0.00%
2022/03/01	1	539.00	1	554.00	539.00	0	4,670	0.00%
2022/02/23	0	0.00	1	525.00	529.00	-1	4,578	-0.02%
2022/02/22	2	515.00	1	522.00	521.00	1	4,598	0.02%
2022/02/17	0	0.00	1	523.00	525.00	-1	4,648	-0.02%
2022/02/16	0	0.00	1	518.00	528.00	-1	4,739	-0.02%
2022/02/14	1	495.00	0	498.00	496.00	1	4,926	0.02%
2022/01/25	0	485.00	0	0.00	477.00	0	5,410	0.00%
2022/01/13	1	516.00	1	520.00	520.00	0	6,018	0.00%
2022/01/12	0	0.00	0.1	509.00	505.00	-0.1	6,150	0.00%
2022/01/11	0	512.00	0	0.00	509.00	0	6,285	0.00%
2022/01/10	1	517.37	0	0.00	517.00	1	6,323	0.02%
2022/01/07	0.1	567.00	0	0.00	558.00	0.1	6,329	0.00%
2022/01/04	0.1	587.60	0.1	594.00	585.00	0	6,518	0.00%
2022/01/03	1	580.00	1	582.00	583.00	0	6,579	0.00%
2021/12/28	0.1	572.00	0	0.00	572.00	0.1	6,892	0.00%
2021/12/27	2	581.00	2	574.00	576.00	0	6,985	0.00%
2021/12/23	0.4	575.50	0	0.00	573.00	0.4	7,209	0.01%
2021/12/16	0.1	575.00	0	0.00	572.00	0.1	7,602	0.00%
2021/12/15	4	573.00	4	573.00	575.00	0	7,603	0.00%
2021/12/14	0.1	557.00	0	0.00	556.00	0.1	7,611	0.00%
2021/12/13	9	576.67	8	571.00	574.00	1	7,668	0.01%
2021/12/10	0.3	574.00	0	0.00	572.00	0.3	7,717	0.00%
2021/12/09	0	0.00	4	597.00	586.00	-4	7,738	-0.05%
2021/12/08	5	598.60	3	596.33	585.00	2	7,744	0.03%
2021/12/06	5	595.60	8	590.00	581.00	-3	7,771	-0.04%
2021/12/03	0	0.00	5	597.00	601.00	-5	7,856	-0.06%
2021/12/02	9.1	608.37	7	599.86	590.00	2.1	7,958	0.03%
2021/12/01	4	611.00	4	617.00	608.00	0	8,101	0.00%
2021/11/30	9	618.44	9.3	622.34	626.00	-0.3	8,105	0.00%
2021/11/29	1	582.00	1	585.00	584.00	0	8,059	0.00%
2021/11/26	5.1	584.72	5.2	587.31	585.00	-0.1	8,084	0.00%
2021/11/25	6.1	569.60	7	578.14	579.00	-0.9	8,020	-0.01%
2021/11/24	12	569.33	15	574.00	566.00	-3	8,127	-0.04%
2021/11/22	0.1	549.00	1	561.00	561.00	-1	8,299	-0.01%
2021/11/19	8	556.00	0.1	547.00	548.00	8	8,432	0.09%
2021/11/17	2.3	558.79	0.3	559.00	560.00	2	8,526	0.02%
2021/11/16	1	560.00	1	561.00	561.00	0	8,574	0.00%
2021/11/15	3	577.67	3	570.67	562.00	0	8,567	0.00%
2021/11/12	3	577.67	1	579.00	574.00	2	8,598	0.02%
2021/11/11	2	570.50	3	570.67	576.00	-1	8,569	-0.01%
2021/11/10	3	548.00	3	549.67	555.00	0	8,532	0.00%
2021/11/09	5	542.40	2	546.50	542.00	3	8,549	0.04%
2021/11/08	3	540.67	1.1	538.14	536.00	2	8,522	0.02%
2021/11/05	1	545.00	8	539.88	558.00	-7	8,506	-0.08%
2021/11/04	7.3	548.90	1.2	541.33	535.00	6.1	8,427	0.07%
2021/11/03	3.1	520.92	5	517.20	530.00	-1.9	8,376	-0.02%
2021/11/02	9	533.78	8	531.13	526.00	1	8,331	0.01%
2021/11/01	3.2	512.25	7	526.43	514.00	-3.8	8,267	-0.05%
2021/10/29	8	474.13	3	486.50	490.50	5	8,313	0.06%
2021/10/28	4	471.38	5	467.90	465.50	-1	8,216	-0.01%
2021/10/27	4	462.88	9	467.11	470.50	-5	8,151	-0.06%
2021/10/26	5	449.80	6	448.50	440.50	-1	7,978	-0.01%
2021/10/25	2	443.50	1	441.50	442.00	1	8,045	0.01%
2021/10/22	3	446.17	2	442.25	440.50	1	8,096	0.01%
2021/10/21	2	448.25	0	0.00	430.00	2	8,048	0.02%
2021/10/20	4	447.50	4	448.63	456.50	0	8,036	0.00%
2021/10/19	3	437.17	6	441.08	450.50	-3	7,971	-0.04%
2021/10/18	2	416.75	2	412.25	412.00	0	7,845	0.00%
2021/10/15	1	408.32	2	419.00	413.50	-1	7,803	-0.01%
2021/10/14	1	404.00	1	396.00	392.50	0	7,727	0.00%
2021/10/13	4	405.25	5	404.10	393.00	-1	7,675	-0.01%
2021/10/12	7	425.93	3	419.00	418.50	4	7,620	0.05%
2021/10/08	5	437.70	5	431.80	430.00	0	7,639	0.00%
2021/10/07	1	440.00	2	433.00	431.00	-1	7,595	-0.01%
2021/10/06	1	419.00	6	427.50	407.00	-5	7,534	-0.07%
2021/10/05	11	407.45	11	409.27	425.00	0	7,507	0.00%
2021/10/04	0	0.00	2	418.00	401.50	-2	7,422	-0.03%
2021/10/01	3	431.00	3	420.17	423.00	0	7,494	0.00%
2021/09/30	5	430.10	4	436.13	435.00	1	7,545	0.01%
2021/09/29	4	439.63	3	425.67	419.00	1	7,446	0.01%
2021/09/28	4	447.63	1	448.50	463.00	3	7,375	0.04%
2021/09/27	3	464.00	1	459.50	461.00	2	7,334	0.03%
2021/09/24	1	468.00	7	469.86	473.00	-6	7,293	-0.08%
2021/09/23	0	0.00	7	460.36	469.50	-7	7,221	-0.10%
2021/09/22	7	449.29	3	445.00	443.00	4	7,174	0.06%
2021/09/17	4	451.63	1	454.00	460.00	3	7,178	0.04%
2021/09/16	11	459.95	5	456.80	449.00	6	7,207	0.08%
2021/09/15	2	439.50	2	443.75	448.50	0	7,272	0.00%
2021/09/14	4	440.00	4	444.00	444.00	0	7,355	0.00%
2021/09/13	1	430.50	1	432.50	434.00	0	7,539	0.00%
2021/09/10	1	420.50	1.1	424.71	433.00	-0.1	7,642	0.00%
2021/09/09	2	417.50	2	418.25	420.50	0	7,689	0.00%
2021/09/08	5	420.50	5	416.20	410.00	0	7,719	0.00%
2021/09/07	10	440.60	10	438.50	438.50	0	7,636	0.00%
2021/09/06	2	446.50	8	431.81	453.50	-6	7,514	-0.08%
2021/09/03	9	419.33	4	420.75	427.00	5	7,378	0.07%
2021/09/02	3	428.31	6	421.00	413.00	-3	7,455	-0.04%
2021/09/01	12	421.38	10	428.75	426.00	2	7,564	0.03%
2021/08/31	2	417.75	2	417.75	421.50	0	7,632	0.00%
2021/08/30	5	418.70	14	423.36	420.50	-9	7,856	-0.11%
2021/08/27	23	398.65	12	402.46	413.00	11	7,882	0.14%
2021/08/23	0	0.00	9	377.00	387.00	-9	8,053	-0.11%
2021/08/20	13	371.19	6	363.83	365.00	7	8,070	0.09%
2021/08/19	2	363.50	0	0.00	360.00	2	8,102	0.02%
2021/08/18	0	0.00	1	363.00	373.50	-1	8,165	-0.01%
2021/08/16	0	0.00	4	368.88	375.50	-4	8,285	-0.05%
2021/08/13	4	389.88	1	381.00	380.00	3	8,408	0.04%
2021/08/12	3	394.00	3	398.00	400.50	0	8,396	0.00%
2021/08/11	1	395.00	1	384.50	385.00	0	8,478	0.00%
2021/08/10	0	0.00	1	404.50	401.00	-1	8,727	-0.01%
2021/08/09	5	417.50	0	0.00	402.50	5	9,021	0.06%
2021/08/06	2	410.00	2	415.75	416.00	0	9,206	0.00%
2021/08/05	6	412.50	8	410.63	414.50	-2	9,399	-0.02%
2021/08/04	3.1	405.11	4	407.50	396.00	-1	9,662	-0.01%
2021/08/03	2	393.00	3	403.00	405.50	-1	9,629	-0.01%
2021/08/02	1	389.50	0	0.00	389.50	1	9,681	0.01%
2021/07/29	1	406.50	3	403.50	416.00	-2	9,932	-0.02%
2021/07/28	2	385.50	2.1	388.00	383.50	-0.1	9,954	0.00%
2021/07/27	1	376.50	1	376.50	375.50	0	10,059	0.00%
2021/07/26	4	385.25	0	0.00	385.50	4	10,058	0.04%
2021/07/23	2	393.25	0	0.00	391.50	2	10,051	0.02%
2021/07/22	3	421.17	6.4	424.72	427.50	-3.4	10,131	-0.03%
2021/07/20	4	420.13	1	425.50	418.50	3	10,396	0.03%
2021/07/19	1	423.50	0.1	425.50	420.00	0.9	10,432	0.01%
2021/07/16	9	424.83	10	423.65	436.00	-1	10,488	-0.01%
2021/07/15	2.4	426.17	0	422.50	419.50	2.4	10,505	0.02%
2021/07/14	1	427.50	4	428.25	434.00	-3	10,527	-0.03%
2021/07/13	1	418.00	0	0.00	420.00	1	10,581	0.01%
2021/07/12	4	428.63	3	425.67	428.00	1	10,654	0.01%
2021/07/09	8	420.94	8	422.19	418.00	0	10,783	0.00%
2021/07/08	2	426.53	1	437.50	419.00	1	10,861	0.01%
2021/07/07	2	426.25	2	427.50	424.50	0	10,779	0.00%
2021/07/02	0	0.00	0.1	390.00	391.50	-0.1	10,733	0.00%
2021/06/28	0	0.00	0	392.50	387.50	0	11,215	0.00%
2021/06/25	1.1	392.64	0	0.00	393.00	1.1	11,430	0.01%
2021/06/24	0	401.00	3	404.83	402.50	-3	11,444	-0.03%
2021/06/23	3	394.33	2	397.00	394.00	1	11,434	0.01%
2021/06/22	0	0.00	2	386.00	387.00	-2	11,496	-0.02%
2021/06/21	4	365.50	5	361.00	358.50	-1	11,504	-0.01%
2021/06/18	0	0.00	2	358.00	359.50	-2	11,641	-0.02%
2021/06/17	0	0.00	0	341.00	354.50	0	11,625	0.00%
2021/06/11	1.1	352.59	0	0.00	345.50	1.1	12,086	0.01%
2021/06/10	1	357.00	1	358.00	348.50	0	12,066	0.00%
2021/06/09	1	363.00	0	0.00	361.50	1	12,014	0.01%
2021/06/08	4	357.13	5	356.60	350.00	-1	12,086	-0.01%
2021/06/07	0	0.00	4	349.50	352.00	-4	12,149	-0.03%
2021/06/04	1	342.00	2	340.75	341.00	-1	12,164	-0.01%
2021/06/03	2	333.00	3	333.50	335.50	-1	12,286	-0.01%
2021/06/02	1	319.50	0	0.00	319.50	1	12,406	0.01%
2021/05/31	1	334.00	2	329.00	330.50	-1	12,903	-0.01%
2021/05/28	0	317.00	2	315.50	313.00	-2	12,973	-0.02%
2021/05/27	2	312.75	2	312.50	318.00	0	13,120	0.00%
2021/05/25	2	325.75	0	0.00	323.00	2	13,888	0.01%
2021/05/24	0	0.00	18	315.00	322.50	-18	14,179	-0.13%
2021/05/21	20	313.35	9	304.89	315.00	11	14,241	0.08%
2021/05/20	2	305.00	1	295.00	292.00	1	14,242	0.01%
2021/05/19	9	309.72	9	306.00	303.50	0	14,320	0.00%
2021/05/18	5	309.40	7	311.79	310.00	-2	14,420	-0.01%
2021/05/17	4	293.50	10	293.95	302.00	-6	14,416	-0.04%
2021/05/14	11	295.68	3	295.33	290.00	8	14,577	0.05%
2021/05/13	17	280.15	17	280.88	283.50	0	14,722	0.00%
2021/05/12	1	279.00	2	280.25	268.50	-1	14,720	-0.01%
2021/05/11	5	290.40	0	0.00	279.50	5	14,604	0.03%
2021/05/10	0	313.00	21	312.74	307.00	-21	14,629	-0.14%
2021/05/07	0	0.00	56	317.11	318.00	-56	14,693	-0.38%
2021/05/06	2	300.25	3	302.83	305.00	-1	14,811	-0.01%
2021/05/05	7	303.36	3	301.50	289.00	4	14,962	0.03%
2021/05/04	2	298.50	1	300.50	308.00	1	15,155	0.01%
2021/05/03	1	306.00	5	307.00	298.50	-4	15,361	-0.03%
2021/04/29	0	0.00	1.1	321.70	318.50	-1.1	15,576	-0.01%
2021/04/27	10	309.00	13	306.12	307.50	-3	15,651	-0.02%
2021/04/26	2.1	313.20	0	0.00	305.50	2.1	15,604	0.01%
2021/04/22	1	323.00	1	329.00	315.50	0	15,551	0.00%
2021/04/15	19	332.42	17	335.18	341.50	2	16,156	0.01%
2021/04/14	2	311.50	0	0.00	315.50	2	16,343	0.01%
2021/04/13	0	0.00	8	326.00	320.00	-8	16,600	-0.05%
2021/04/12	1	330.00	2	325.99	323.00	-1	17,156	-0.01%
2021/04/09	10	334.70	9	336.67	334.50	1	17,408	0.01%
2021/04/08	2	332.25	2.1	333.24	332.50	-0.1	17,517	0.00%
2021/04/07	3	340.83	0	0.00	340.50	3	17,676	0.02%
2021/04/06	1	352.00	2	355.50	351.00	-1	17,697	-0.01%
2021/04/01	9	356.72	9	352.22	351.50	0	17,728	0.00%
2021/03/31	2.1	349.55	0	0.00	354.00	2.1	17,659	0.01%
2021/03/30	11	348.82	0.2	348.00	356.00	10.8	17,607	0.06%
2021/03/29	5.2	340.72	0	0.00	332.00	5.2	17,594	0.03%
2021/03/26	3	330.50	4	330.00	335.50	-1	17,648	-0.01%
2021/03/25	10.1	321.54	5	323.80	318.00	5.1	17,696	0.03%
2021/03/24	3	324.00	10.4	321.98	326.00	-7.4	17,729	-0.04%
2021/03/23	66.1	314.87	66.1	314.05	305.50	0	17,862	0.00%
2021/03/22	0.1	305.00	1	305.50	306.50	-1	17,897	-0.01%
2021/03/19	37	301.57	2	300.00	307.00	35	18,207	0.19%
2021/03/18	42	308.96	4	309.75	312.50	38	18,415	0.21%
2021/03/17	0	0.00	12	297.00	299.00	-12	19,046	-0.06%
2021/03/15	0	0.00	1	297.50	296.00	-1	19,156	-0.01%
2021/03/12	18	298.89	5	295.50	292.00	13	19,332	0.07%
2021/03/11	6	286.67	9	287.78	293.00	-3	19,290	-0.02%
2021/03/10	6	282.42	6	282.17	283.50	0	19,312	0.00%
2021/03/09	83.4	277.62	78	274.21	273.50	5.4	19,378	0.03%
2021/03/08	1	291.50	1	305.00	279.50	0	19,323	0.00%
2021/03/05	6	290.67	19.1	277.42	295.00	-13.1	19,253	-0.07%
2021/03/04	3	280.50	3	278.50	278.50	0	19,494	0.00%
2021/03/03	10	278.55	6	280.92	280.50	4	20,089	0.02%
2021/03/02	3	307.00	2	304.00	291.00	1	20,206	0.00%
2021/02/26	5.1	306.86	8	307.38	299.00	-2.9	20,621	-0.01%
2021/02/25	3	310.67	2	310.75	306.00	1	20,571	0.00%
2021/02/24	3	305.33	4	308.13	295.00	-1	20,482	0.00%
2021/02/23	3	285.83	2	285.50	286.00	1	20,111	0.00%
2021/02/22	105	300.00	103	299.11	294.50	2	20,077	0.01%	大買/大賣/
2021/02/19	1	292.50	1	295.00	290.00	0	20,068	0.00%
2021/02/17	1	284.00	1	288.00	286.50	0	20,394	0.00%
2021/02/05	48	255.07	49	268.35	265.00	-1	20,323	0.00%
2021/02/04	3	247.33	6	249.67	254.00	-3	20,022	-0.01%
2021/02/03	1	244.00	2	244.25	243.50	-1	19,998	-0.01%
2021/02/02	1	245.00	0	0.00	246.00	1	20,266	0.00%
2021/02/01	0	0.00	1	228.50	233.00	-1	20,194	0.00%
2021/01/29	122	230.78	122	238.32	226.00	0	20,282	0.00%	大買/大賣/
2021/01/28	2	234.75	1	235.00	236.00	1	20,453	0.00%
2021/01/27	9	242.33	16	239.75	248.00	-7	20,900	-0.03%
2021/01/26	5.1	242.65	3	246.50	238.00	2.1	20,689	0.01%
2021/01/25	84	233.21	82	233.85	233.50	2	20,465	0.01%
2021/01/22	10	243.55	29	237.74	253.50	-19	20,285	-0.09%
2021/01/21	14	229.25	6	225.67	230.50	8	20,632	0.04%
2021/01/19	100	225.00	100	222.00	221.00	0	20,942	0.00%
2021/01/18	12	218.00	1	218.00	223.00	11	20,942	0.05%
2021/01/15	100	222.00	101	220.99	219.00	-1	21,070	0.00%	大賣/
2021/01/14	1	224.00	1	223.50	224.00	0	21,183	0.00%
2021/01/13	103	225.30	105	222.95	220.00	-2	21,377	-0.01%	大買/大賣/
2021/01/12	0	0.00	1	219.50	222.00	-1	21,255	0.00%
2021/01/11	1	218.50	1	216.50	221.00	0	21,231	0.00%
2021/01/08	6	213.92	2	212.31	216.00	4	21,161	0.02%
2021/01/07	104	213.02	106	212.58	212.50	-2	21,266	-0.01%	大買/大賣/
2021/01/06	101	207.27	101	206.98	205.50	0	21,103	0.00%	大買/大賣/
2021/01/05	6.1	205.90	6	209.58	209.00	0.1	20,767	0.00%
2021/01/04	18	187.00	25	193.74	200.00	-7	20,315	-0.03%
2020/12/31	3	182.67	4	182.00	182.00	-1	20,417	0.00%
2020/12/30	3	177.67	0	0.00	178.00	3	20,352	0.01%
2020/12/29	5	175.00	5	174.80	175.00	0	20,296	0.00%
2020/12/28	3	173.00	3	168.50	173.50	0	20,363	0.00%
2020/12/25	4	168.88	4	170.25	168.50	0	20,484	0.00%
2020/12/24	2	173.00	2	175.00	171.50	0	20,704	0.00%
2020/12/23	1	178.50	1	177.50	176.50	0	21,025	0.00%
2020/12/22	101	173.47	101	173.50	170.00	0	21,244	0.00%	大買/大賣/
2020/12/21	8	171.56	3	171.00	177.00	5	21,463	0.02%
2020/12/18	105	174.88	177	175.56	173.00	-72	21,402	-0.34%	大買/大賣/
2020/12/17	98	175.82	25	175.22	176.50	73	21,487	0.34%
2020/12/16	103	176.56	103	177.53	176.50	0	21,308	0.00%	大買/大賣/
2020/12/15	2	177.50	3	182.83	174.50	-1	21,169	0.00%
2020/12/14	16	182.53	16	180.28	186.00	0	21,176	0.00%
2020/12/11	110	175.52	107	178.95	173.50	3	21,227	0.01%	大買/大賣/
2020/12/10	0	0.00	1	175.50	178.00	-1	20,892	0.00%
2020/12/09	1	176.50	33	179.30	177.00	-32	20,964	-0.15%
2020/12/08	23	177.52	34	174.29	180.00	-11	21,114	-0.05%
2020/12/07	34	175.49	2	175.25	172.50	32	21,181	0.15%
2020/12/04	5	171.20	4	170.38	169.50	1	21,257	0.00%
2020/12/03	2	169.25	10	170.50	172.00	-8	21,423	-0.04%
2020/12/02	13	176.73	3	177.50	177.50	10	21,593	0.05%
2020/12/01	15	178.97	4	174.00	175.00	11	21,832	0.05%
2020/11/30	108	179.95	108	177.60	181.00	0	22,146	0.00%	大買/大賣/
2020/11/27	5	171.30	3	170.50	171.00	2	22,106	0.01%
2020/11/26	11	156.64	11	159.68	165.00	0	21,958	0.00%
2020/11/25	7	154.14	6	150.75	150.00	1	21,831	0.00%
2020/11/24	5	148.00	14	149.61	152.50	-9	21,510	-0.04%
2020/11/20	5	138.00	5	137.00	138.00	0	21,154	0.00%
2020/11/19	5	136.50	5	138.80	136.50	0	21,594	0.00%
2020/11/18	2	141.75	1	141.50	140.50	1	22,024	0.00%
2020/11/17	10	145.25	26	144.06	144.00	-16	22,546	-0.07%
2020/11/16	1	134.50	2	135.00	134.50	-1	22,619	0.00%
2020/11/13	1	134.50	1	131.50	133.50	0	23,023	0.00%
2020/11/12	2	131.00	7.1	131.61	133.00	-5.1	23,372	-0.02%
2020/11/11	1	132.50	16	132.19	130.00	-15	24,230	-0.06%
2020/11/10	28	129.30	18	129.97	131.00	10	24,580	0.04%
2020/11/09	1	130.00	60	126.00	125.50	-59	24,922	-0.24%
2020/11/06	103	127.59	129	127.90	126.50	-26	25,163	-0.10%	大買/大賣/
2020/11/05	0	0.00	16	124.22	127.50	-16	25,319	-0.06%
2020/11/04	32	125.91	8	126.25	125.50	24	25,317	0.09%
2020/11/02	0	0.00	3	116.00	116.50	-3	25,018	-0.01%
2020/10/30	0	0.00	2	115.00	115.50	-2	25,649	-0.01%
2020/10/29	21	111.90	8	109.63	114.50	13	25,690	0.05%
2020/10/28	11	114.41	4	112.00	111.00	7	25,271	0.03%
2020/10/27	1	117.00	1	119.50	121.00	0	24,968	0.00%
2020/10/26	4	119.00	4	121.00	119.00	0	25,251	0.00%
2020/10/23	8	120.69	7	122.29	121.00	1	25,337	0.00%
2020/10/22	8	122.06	5	124.60	121.50	3	25,415	0.01%
2020/10/21	7	128.93	40	128.25	125.50	-33	25,266	-0.13%
2020/10/19	5	127.40	5	129.70	126.50	0	25,132	0.00%
2020/10/16	0	0.00	1	129.50	124.50	-1	25,702	0.00%
2020/10/15	1	128.00	1	127.50	128.00	0	25,721	0.00%
2020/10/14	7	126.86	7	124.36	127.50	0	25,500	0.00%
2020/10/13	1	122.00	2	124.00	123.00	-1	25,389	0.00%
2020/10/12	1	128.50	0	0.00	124.50	1	25,464	0.00%
2020/10/08	2	126.50	4	126.13	127.00	-2	25,504	-0.01%
2020/10/07	0	0.00	2	120.75	121.50	-2	25,230	-0.01%
2020/10/06	2	121.50	2	122.00	121.50	0	25,325	0.00%
2020/10/05	1	118.00	0	0.00	119.50	1	25,291	0.00%
2020/09/30	1	115.00	1	116.00	118.00	0	25,190	0.00%
2020/09/29	4	119.50	2	123.00	116.00	2	25,088	0.01%
2020/09/28	29	118.62	30	122.45	120.50	-1	24,889	0.00%
2020/09/25	6	114.83	4	120.25	113.00	2	24,582	0.01%
2020/09/22	23	130.85	41	127.26	127.00	-18	24,831	-0.07%
2020/09/21	2	132.50	112	133.47	130.00	-110	24,943	-0.44%	大賣/鉅額交易
2020/09/18	0	0.00	8	134.50	134.50	-8	24,915	-0.03%
2020/09/17	11	135.82	52	135.12	136.00	-41	24,892	-0.16%
2020/09/16	46	134.03	24	132.92	133.00	22	24,713	0.09%
2020/09/15	20	133.73	211	132.57	129.50	-191	24,499	-0.78%	大賣/鉅額交易
2020/09/14	4	125.50	4	124.88	125.50	0	24,093	0.00%
2020/09/11	4	123.38	3	125.00	123.00	1	24,262	0.00%
2020/09/10	18	126.22	202	128.54	126.00	-184	24,201	-0.76%	大賣/鉅額交易
2020/09/08	11	131.27	11	130.50	128.00	0	24,190	0.00%
2020/09/07	5	131.30	11	138.14	126.50	-6	24,242	-0.02%
2020/09/04	2	139.00	6	136.67	136.50	-4	24,763	-0.02%
2020/09/03	17	139.85	12	138.63	138.00	5	25,002	0.02%
2020/09/02	25	132.62	24	131.02	131.00	1	24,461	0.00%
2020/09/01	5	124.80	20	121.63	132.50	-15	23,928	-0.06%
2020/08/31	32	124.25	31	122.82	120.50	1	23,549	0.00%
2020/08/28	2	123.75	1	125.00	123.00	1	23,383	0.00%
2020/08/27	1	133.00	1	132.50	129.00	0	23,254	0.00%
2020/08/26	3	129.33	2	130.75	131.00	1	23,598	0.00%
2020/08/25	19	131.03	16	129.38	129.00	3	23,887	0.01%
2020/08/24	27	130.81	0	0.00	132.00	27	23,450	0.12%
2020/08/21	0	0.00	6	134.58	140.50	-6	23,067	-0.03%
2020/08/20	15.1	136.31	10	136.75	128.00	5.1	22,561	0.02%
2020/08/19	8	142.81	11	140.27	142.00	-3	22,319	-0.01%
2020/08/18	19	140.13	11	139.27	138.50	8	22,087	0.04%
2020/08/17	43	139.50	61	140.68	138.50	-18	22,089	-0.08%
2020/08/14	36	136.32	25	135.32	144.00	11	21,462	0.05%
2020/08/13	43	135.87	17	132.91	131.00	26	21,254	0.12%
2020/08/12	4	128.88	18	126.56	129.00	-14	21,126	-0.07%
2020/08/11	17	117.53	10	116.80	117.50	7	20,834	0.03%
2020/08/10	14	119.25	23	117.00	120.00	-9	20,473	-0.04%
2020/08/07	7	115.79	23	113.78	113.50	-16	20,183	-0.08%
2020/08/06	3	118.17	1	116.50	118.50	2	20,065	0.01%
2020/08/05	13	115.08	7	116.43	116.00	6	19,961	0.03%
2020/08/04	18	107.58	52	106.26	111.50	-34	19,411	-0.18%
2020/08/03	8	101.00	7	102.71	101.50	1	19,281	0.01%
2020/07/31	21	99.97	0	0.00	100.00	21	19,193	0.11%
2020/07/30	3	99.43	2	99.20	100.00	1	19,020	0.01%
2020/07/29	32	94.53	1	94.30	94.60	31	18,671	0.17%
2020/07/28	5	97.06	33	96.55	96.10	-28	18,568	-0.15%
2020/07/27	1	94.10	21	95.00	94.40	-20	18,413	-0.11%
2020/07/24	42	92.88	0	0.00	92.30	42	18,529	0.23%
2020/07/23	9	95.17	5	95.34	96.00	4	18,691	0.02%
2020/07/22	44	91.34	72	95.83	96.50	-28	18,608	-0.15%
2020/07/21	1	88.60	8	88.14	89.80	-7	17,942	-0.04%
2020/07/20	7	80.31	2	80.75	81.70	5	18,263	0.03%
2020/07/16	36	80.26	11	81.54	81.80	25	18,413	0.14%
2020/07/15	2	82.55	3	81.33	80.50	-1	18,412	-0.01%
2020/07/14	84	79.24	27	79.18	79.00	57	18,485	0.31%
2020/07/13	61	79.94	1	82.20	82.70	60	18,653	0.32%
2020/07/10	91	83.02	3	82.60	82.70	88	18,846	0.47%
2020/07/09	81	86.62	1	87.10	86.10	80	19,015	0.42%
2020/07/08	104	88.34	0	0.00	88.10	104	19,258	0.54%	大買/鉅額交易
2020/07/07	23	85.47	1	86.10	85.40	22	19,298	0.11%
2020/07/06	1	88.40	1	86.50	86.50	0	19,317	0.00%
2020/07/03	13	85.12	14	85.13	84.30	-1	19,427	-0.01%
2020/07/02	9	79.80	0	0.00	81.90	9	19,400	0.05%
2020/07/01	12	81.28	12	80.14	78.40	0	19,314	0.00%
2020/06/30	7	77.04	12	78.68	79.30	-5	18,858	-0.03%
2020/06/29	10	72.16	16	71.78	72.10	-6	18,765	-0.03%
2020/06/24	19	71.89	19	71.21	72.10	0	18,843	0.00%
2020/06/23	44	70.40	4	70.28	70.50	40	19,099	0.21%
2020/06/22	26	71.32	6	71.77	72.50	20	19,195	0.10%
2020/06/19	50	69.08	0	0.00	69.60	50	19,083	0.26%
2020/06/18	60	69.30	0	0.00	69.40	60	19,140	0.31%
2020/06/17	40	67.90	0	0.00	67.80	40	18,947	0.21%
2020/06/16	7	67.34	12	67.60	66.50	-5	18,966	-0.03%
2020/06/15	2	63.10	15	64.02	63.30	-13	18,702	-0.07%
2020/06/12	10	64.80	0	0.00	65.40	10	18,726	0.05%
2020/06/11	12	67.38	24	67.06	65.90	-12	18,425	-0.07%
2020/06/10	18	62.42	5	62.68	65.30	13	17,466	0.07%
2020/06/09	1	60.20	4	60.20	59.40	-3	16,885	-0.02%
2020/06/08	4	60.00	3	59.80	59.50	1	16,932	0.01%
2020/06/05	4	59.80	13	60.62	60.40	-9	16,913	-0.05%
2020/06/04	3	59.43	1	59.10	59.10	2	16,812	0.01%
2020/06/03	1	59.20	1	59.40	59.40	0	16,950	0.00%
2020/06/02	4	59.95	15	60.69	59.70	-11	16,883	-0.07%
2020/06/01	18	59.63	26	59.28	60.30	-8	16,561	-0.05%
2020/05/29	10	55.42	1	55.30	56.00	9	16,149	0.06%
2020/05/28	1	56.40	2	56.60	55.00	-1	16,444	-0.01%
2020/05/27	2	56.50	1	56.70	56.00	1	16,532	0.01%
2020/05/26	11	55.96	5	56.42	56.20	6	16,481	0.04%
2020/05/25	6	55.15	6	54.95	54.70	0	16,235	0.00%
2020/05/22	17	56.02	23	54.27	54.10	-6	16,085	-0.04%
2020/05/21	5	59.48	4	58.90	58.70	1	15,936	0.01%
2020/05/20	55	59.68	53	58.41	57.80	2	16,305	0.01%
2020/05/19	66	57.80	57	58.45	58.50	9	16,013	0.06%
2020/05/18	15	65.27	0	0.00	63.00	15	15,354	0.10%
2020/05/15	9	69.50	0	0.00	69.90	9	15,233	0.06%
2020/05/14	1	70.50	0	0.00	70.50	1	15,197	0.01%
2020/05/13	1	74.20	0	0.00	72.80	1	15,197	0.01%
2020/05/12	9	73.68	5	72.84	71.80	4	15,159	0.03%
2020/05/11	3	73.97	5	73.72	75.20	-2	15,088	-0.01%
2020/05/08	2	71.85	3	71.57	71.30	-1	14,939	-0.01%
2020/05/07	4	70.15	2	70.95	69.50	2	14,955	0.01%
2020/05/06	2	69.75	1	69.50	69.60	1	14,843	0.01%
2020/05/04	0	0.00	1	69.00	70.50	-1	14,777	-0.01%
2020/04/30	1	72.60	0	0.00	71.30	1	14,741	0.01%
2020/04/29	2	72.15	2	71.80	72.00	0	14,677	0.00%
2020/04/28	4	69.30	3	68.90	70.50	1	14,493	0.01%
2020/04/27	2	67.20	1	68.00	67.60	1	14,229	0.01%
2020/04/24	1	66.80	3	67.40	67.50	-2	14,120	-0.01%
2020/04/23	5	68.24	1	67.10	68.10	4	14,001	0.03%
2020/04/17	3	66.73	0	0.00	64.50	3	13,446	0.02%
2020/04/16	6	62.25	6	63.12	65.00	0	13,214	0.00%
2020/04/15	1	64.80	1	65.50	62.10	0	12,910	0.00%
2020/04/14	4	61.10	13	61.50	62.10	-9	12,508	-0.07%
2020/04/13	5	56.54	5	56.60	56.50	0	12,269	0.00%
2020/04/10	1	51.80	1	53.30	53.70	0	11,965	0.00%
2020/04/09	0	0.00	1	52.10	52.00	-1	11,825	-0.01%
2020/04/08	1	52.90	1	54.00	53.40	0	11,714	0.00%
2020/04/07	21	53.80	20	54.90	53.40	1	11,489	0.01%
2020/03/31	4	54.78	4	54.95	55.00	0	10,938	0.00%
2020/03/30	1	52.70	1	51.70	52.40	0	10,584	0.00%
2020/03/27	1	49.45	6	50.00	50.40	-5	10,329	-0.05%
2020/03/26	5	46.11	10	46.36	47.00	-5	9,955	-0.05%
2020/03/20	6	44.34	1	46.20	43.00	5	9,177	0.05%
2020/03/19	4	44.10	4	42.88	42.85	0	8,913	0.00%
2020/03/18	3	48.60	3	47.95	47.60	0	8,805	0.00%
2020/03/16	1	47.70	1	47.45	43.70	0	8,501	0.00%
2020/03/12	7	51.23	8	49.83	49.00	-1	8,368	-0.01%
2020/03/11	3	55.47	3	55.37	54.20	0	8,281	0.00%
2020/03/10	9	54.54	5	55.04	56.00	4	8,218	0.05%
2020/03/09	2	57.35	4	56.60	55.00	-2	8,085	-0.02%
2020/03/06	8	56.71	6	56.65	57.40	2	7,895	0.03%
2020/03/05	3	57.90	4	57.65	56.10	-1	7,883	-0.01%
2020/03/04	3	55.80	2	55.70	56.20	1	7,683	0.01%
2020/03/03	0	0.00	2	56.65	55.50	-2	7,573	-0.03%
2020/03/02	2	55.20	1	55.30	56.00	1	7,183	0.01%
2020/02/27	6	55.07	7	54.80	53.00	-1	6,883	-0.01%
2020/02/26	4	55.40	3	55.13	55.20	1	6,724	0.01%
2020/02/25	1	55.30	1	56.00	55.30	0	6,595	0.00%
2020/02/24	3	56.43	19	55.44	56.90	-16	6,535	-0.24%
2020/02/21	19	52.93	23	54.71	55.80	-4	6,145	-0.07%
2020/02/20	6	50.05	4	50.68	50.80	2	5,405	0.04%
2020/02/19	0	0.00	2	47.50	48.55	-2	5,207	-0.04%
2020/02/17	5	47.60	0	0.00	47.00	5	5,213	0.10%
2020/02/13	1	47.30	1	47.95	47.50	0	5,273	0.00%
2020/02/11	8	44.50	0	0.00	45.05	8	5,299	0.15%
2020/02/06	0	0.00	5	44.75	46.00	-5	5,311	-0.09%
2020/02/04	5	44.65	0	0.00	44.50	5	5,538	0.09%
2020/01/30	1	46.65	7	45.19	44.85	-6	6,035	-0.10%
2020/01/20	5	50.20	1	49.80	49.80	4	6,094	0.07%
2020/01/17	2	50.60	0	0.00	50.20	2	6,223	0.03%
2020/01/16	0	0.00	1	49.85	49.85	-1	6,636	-0.02%
2020/01/14	0	0.00	2	50.05	50.20	-2	7,827	-0.03%
2020/01/13	1	48.05	3	49.43	50.00	-2	7,701	-0.03%
2020/01/10	3	46.27	1	47.20	46.75	2	7,519	0.03%
2020/01/07	0	0.00	1	45.50	45.40	-1	7,872	-0.01%
2020/01/03	2	46.90	0	0.00	46.65	2	7,980	0.03%
2020/01/02	1	47.10	0	0.00	47.90	1	8,196	0.01%
2019/12/31	1	45.30	1	45.75	45.95	0	8,441	0.00%
2019/12/23	1	48.50	0	0.00	47.60	1	9,246	0.01%
2019/12/20	0	0.00	1	49.25	49.00	-1	9,397	-0.01%
2019/12/19	1	48.70	0	0.00	48.70	1	9,519	0.01%
2019/12/17	11	49.60	12	49.63	49.60	-1	9,939	-0.01%
2019/12/16	3	48.50	0	0.00	49.15	3	10,171	0.03%
2019/12/13	10	47.85	10	48.80	47.85	0	10,535	0.00%
2019/12/12	11	48.45	12	49.28	48.40	-1	10,989	-0.01%
2019/12/11	19	48.96	18	48.83	48.95	1	11,710	0.01%
2019/12/10	15	48.65	10	49.00	48.50	5	11,984	0.04%
2019/12/09	1	50.70	1	50.90	50.20	0	11,918	0.00%
2019/12/06	2	51.25	2	51.15	50.70	0	11,936	0.00%
2019/12/05	0	0.00	1	50.80	49.90	-1	11,961	-0.01%
2019/12/04	1	49.80	0	0.00	50.40	1	12,065	0.01%
2019/12/03	3	48.90	3	49.30	50.20	0	12,467	0.00%
2019/12/02	0	0.00	1	48.55	48.60	-1	12,507	-0.01%
2019/11/29	1	51.60	1	51.80	51.20	0	12,596	0.00%
2019/11/21	1	51.70	1	51.30	51.40	0	12,883	0.00%
2019/11/13	0	0.00	1	54.40	54.00	-1	13,100	-0.01%
2019/11/12	2	54.50	2	54.70	55.00	0	13,217	0.00%
2019/11/11	1	53.90	2	53.30	52.70	-1	13,274	-0.01%
2019/11/08	2	54.85	2	54.00	53.60	0	13,208	0.00%
2019/11/07	1	53.30	0	0.00	54.90	1	13,135	0.01%
2019/11/06	1	54.20	0	0.00	53.80	1	13,146	0.01%
2019/11/05	1	54.70	1	55.40	55.20	0	13,168	0.00%
2019/11/01	6	54.28	1	54.00	54.20	5	13,132	0.04%
2019/10/30	5	56.90	0	0.00	56.10	5	13,141	0.04%
2019/10/28	1	56.40	0	0.00	56.50	1	12,829	0.01%
2019/10/24	2	56.85	3.1	57.47	57.70	-1.1	12,690	-0.01%
2019/10/23	6.1	56.30	2	55.15	55.30	4.1	12,416	0.03%
2019/10/22	1	54.00	8	53.56	55.90	-7	12,379	-0.06%
2019/10/15	1	50.80	1	51.10	51.90	0	12,432	0.00%
2019/10/14	2	50.33	2	50.75	51.00	0	12,356	0.00%
2019/10/09	2	49.40	2	49.28	49.00	0	12,257	0.00%
2019/10/08	3	50.63	4	50.43	49.00	-1	12,218	-0.01%
2019/10/07	2	51.65	3	51.60	52.00	-1	12,094	-0.01%
2019/10/04	1	50.10	1	50.00	50.40	0	11,927	0.00%
2019/10/03	1	49.00	1	49.30	50.40	0	11,969	0.00%
2019/10/02	3	49.22	3	49.60	50.20	0	11,948	0.00%
2019/10/01	2	50.00	2	49.88	49.35	0	11,880	0.00%
2019/09/26	1	50.20	5	51.00	50.00	-4	11,732	-0.03%
2019/09/25	1	49.90	1	49.95	49.80	0	11,662	0.00%
2019/09/23	5	51.40	6	51.43	50.50	-1	11,671	-0.01%
2019/09/20	1	48.65	1	49.05	49.55	0	11,584	0.00%
2019/09/19	2	49.95	1	49.85	49.90	1	11,494	0.01%
2019/09/18	7	49.46	5	49.19	49.85	2	11,286	0.02%
2019/09/17	4	47.51	3	47.85	48.80	1	10,971	0.01%
2019/09/16	11	45.93	11	46.13	47.30	0	10,652	0.00%
2019/09/12	0	0.00	16	43.75	43.80	-16	10,271	-0.16%
2019/09/05	1	43.40	3	42.33	42.80	-2	10,905	-0.02%
2019/08/14	0	0.00	1	41.20	41.10	-1	12,382	-0.01%
2019/08/07	1	39.50	0	0.00	38.20	1	12,443	0.01%
2019/08/06	1	36.30	2	39.38	39.75	-1	12,402	-0.01%
2019/08/02	5	39.70	0	0.00	40.00	5	12,357	0.04%
2019/08/01	1	41.50	0	0.00	40.85	1	12,300	0.01%
2019/07/30	0	0.00	2	41.70	42.00	-2	12,355	-0.02%
2019/07/29	0	0.00	0	44.15	43.80	0	12,241	0.00%
2019/07/24	2	42.70	0	0.00	45.00	2	12,018	0.02%
2019/07/23	0	0.00	1	41.70	41.75	-1	11,824	-0.01%
2019/07/22	2	41.60	0	0.00	41.70	2	11,745	0.02%
2019/07/19	1	40.90	0	0.00	41.00	1	11,591	0.01%
2019/07/18	0	0.00	3	40.47	39.80	-3	11,394	-0.03%
2019/07/16	1	39.55	1	39.85	39.65	0	11,312	0.00%
2019/07/12	3	39.53	3	39.25	39.60	0	11,601	0.00%
2019/07/11	1	38.95	1	39.25	39.70	0	11,686	0.00%
2019/07/10	1	39.00	1	38.45	38.65	0	11,659	0.00%
2019/07/09	3	38.62	0	0.00	37.60	3	11,532	0.03%
2019/07/08	1	40.80	54	40.15	40.40	-53	11,434	-0.46%
2019/07/05	54	41.82	0	0.00	41.70	54	11,450	0.47%
2019/07/01	0	0.00	1	43.00	43.25	-1	11,679	-0.01%
2019/06/27	0	0.00	1	40.40	39.55	-1	11,856	-0.01%
2019/06/19	16	38.93	16	39.49	39.35	0	12,462	0.00%
2019/06/18	0	0.00	1	36.15	36.15	-1	12,064	-0.01%
2019/06/17	9	37.76	8	36.70	36.95	1	12,255	0.01%
2019/06/11	0	0.00	3	36.40	37.50	-3	11,473	-0.03%
2019/06/10	3	32.95	0	0.00	34.10	3	11,177	0.03%
2019/05/30	0	0.00	2	31.35	32.00	-2	10,711	-0.02%
2019/05/29	1	29.90	0	0.00	31.55	1	10,536	0.01%
2019/05/28	1	30.90	0	0.00	30.35	1	10,470	0.01%
2019/05/24	2	31.80	2	32.15	31.25	0	10,197	0.00%
2019/05/20	1	38.70	0	0.00	38.15	1	9,561	0.01%
2019/05/17	1	41.50	0	0.00	40.60	1	9,478	0.01%
2019/05/13	0	0.00	30	44.83	45.00	-30	9,449	-0.32%
2019/05/10	2	45.70	0	0.00	45.30	2	9,480	0.02%
2019/05/09	1	48.70	72	46.52	46.10	-71	9,432	-0.75%
2019/05/08	102	48.45	1	48.70	48.70	101	9,379	1.08%	大買/鉅額交易
2019/05/07	0	0.00	4	45.00	47.50	-4	9,300	-0.04%
2019/05/06	4	44.39	0	0.00	43.80	4	9,223	0.04%
2019/04/29	15	47.05	0	0.00	45.40	15	9,332	0.16%
2019/04/19	30	51.62	30	51.76	52.00	0	9,170	0.00%
2019/04/12	1	46.00	0	0.00	46.35	1	8,939	0.01%
2019/04/11	0	0.00	1	48.05	46.90	-1	8,970	-0.01%
2019/04/09	1	48.00	0	0.00	46.55	1	8,890	0.01%
2019/04/08	0	0.00	1	50.60	51.10	-1	8,932	-0.01%
2019/03/29	10	44.25	10	45.05	46.60	0	8,711	0.00%
2019/03/21	0	0.00	1	42.30	42.15	-1	8,721	-0.01%
2019/03/20	0	0.00	4	40.75	42.00	-4	8,977	-0.04%
2019/03/19	0	0.00	3	40.00	39.90	-3	9,202	-0.03%
2019/03/18	0	0.00	2	39.00	39.30	-2	9,650	-0.02%
2019/03/15	3	37.40	0	0.00	37.25	3	10,059	0.03%
2019/03/07	0	0.00	2	38.10	37.80	-2	11,509	-0.02%
2019/02/27	2	37.80	0	0.00	37.75	2	12,186	0.02%
2019/02/26	3	38.30	1	38.00	38.50	2	12,076	0.02%
2019/02/14	0	0.00	5	38.50	38.15	-5	12,184	-0.04%
2019/01/28	0	0.00	5	36.20	36.20	-5	12,095	-0.04%
2019/01/25	0	0.00	5	36.00	36.00	-5	12,041	-0.04%
2019/01/02	1	34.10	0	0.00	34.10	1	10,824	0.01%
2018/12/28	0	0.00	1	33.80	33.80	-1	10,841	-0.01%
2018/12/26	0	0.00	1	32.80	32.80	-1	10,677	-0.01%
2018/12/25	0	0.00	24	35.99	35.15	-24	10,571	-0.23%
2018/12/24	0	0.00	36	36.50	37.45	-36	10,361	-0.35%
2018/12/21	60	35.65	0	0.00	36.30	60	10,278	0.58%
2018/12/17	0	0.00	70	37.09	37.35	-70	9,706	-0.72%
2018/12/14	70	36.78	0	0.00	37.20	70	9,423	0.74%
2018/12/13	6	37.73	0	0.00	37.75	6	9,117	0.07%
2018/12/12	32	41.06	19	39.65	39.65	13	8,849	0.15%
2018/12/11	0	0.00	5	37.70	40.00	-5	8,632	-0.06%
2018/12/10	2	36.20	7	36.44	36.40	-5	8,376	-0.06%
2018/12/07	10	34.05	0	0.00	35.75	10	8,035	0.12%
2018/12/03	0	0.00	60	32.98	33.45	-60	7,323	-0.82%
2018/11/29	60	32.20	0	0.00	30.00	60	7,093	0.85%
2018/11/15	1	33.45	1	32.50	32.60	0	6,026	0.00%
2018/11/07	0	0.00	10	29.60	29.60	-10	5,363	-0.19%
2018/11/05	0	0.00	1	27.80	28.05	-1	5,299	-0.02%
2018/10/26	1	25.55	0	0.00	25.70	1	5,200	0.02%
2018/10/17	0	0.00	10	24.35	24.35	-10	4,821	-0.21%
2018/10/11	10	24.00	0	0.00	23.95	10	4,645	0.22%
2018/10/05	0	0.00	1	28.60	28.80	-1	4,394	-0.02%
2018/10/01	0	0.00	10	30.10	30.10	-10	4,069	-0.25%
2018/09/27	0	0.00	1	29.50	29.40	-1	3,937	-0.03%
2018/09/20	10	32.10	0	0.00	32.00	10	3,638	0.27%
2018/09/19	1	32.80	1	33.25	32.90	0	3,554	0.00%
2018/09/18	7	33.81	8	33.63	33.00	-1	3,551	-0.03%
2018/09/17	7	35.37	13	35.47	34.30	-6	3,421	-0.18%
2018/09/14	2	34.10	1	33.70	34.00	1	3,060	0.03%
2018/09/13	3	32.90	3	33.13	32.60	0	2,683	0.00%
2018/09/11	1	31.60	1	32.00	31.30	0	2,317	0.00%
2018/09/10	1	31.35	1	31.60	31.35	0	2,210	0.00%
2018/09/07	1	30.70	1	31.25	30.80	0	2,110	0.00%
2018/09/06	13	31.93	3	32.22	31.00	10	2,012	0.50%
2018/09/05	1	31.00	1	32.00	32.50	0	1,849	0.00%
2018/09/04	1	30.05	0	0.00	30.00	1	1,631	0.06%
2018/08/17	0	0.00	1	30.00	29.30	-1	1,438	-0.07%
2018/07/11	0	0.00	0	26.65	26.50	0	1,343	0.00%
2018/07/09	0	0.00	1	26.70	26.60	-1	1,384	-0.07%
2018/06/15	1	26.70	0	0.00	26.45	1	1,902	0.05%
2018/03/28	0	0.00	1	32.90	32.60	-1	3,441	-0.03%
2018/03/15	0	0.00	3	33.10	32.95	-3	2,973	-0.10%
2018/03/13	0	0.00	1	34.20	33.90	-1	2,857	-0.03%
2018/03/09	0	0.00	1	34.15	34.40	-1	2,570	-0.04%
2018/03/08	2	34.25	2	33.70	34.30	0	2,367	0.00%
2018/03/05	0	0.00	3	30.25	32.65	-3	1,688	-0.18%
2018/03/02	1	30.95	0	0.00	29.90	1	1,423	0.07%
2018/03/01	1	27.55	6	29.69	30.40	-5	1,289	-0.39%
2018/02/27	0	0.00	1	28.00	27.70	-1	1,189	-0.08%
2018/02/23	0	0.00	0	27.45	27.30	0	1,141	0.00%
2018/01/19	1	26.85	0	0.00	26.40	1	1,446	0.07%
2018/01/15	0	0.00	1	28.00	27.70	-1	1,735	-0.06%
2018/01/12	0	0.00	4	27.95	27.65	-4	1,710	-0.23%
2018/01/10	1	26.40	0	0.00	26.30	1	1,618	0.06%
2018/01/03	0	0.00	1	27.35	26.90	-1	1,579	-0.06%
2018/01/02	0	0.00	1	26.90	27.25	-1	1,559	-0.06%