南電 (8046)-永豐金-松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
188.0
漲跌
--
漲幅
0.00%
成交量
2,568張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－永豐金-松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

永豐金-松山券商分點個股進出
永豐金-松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
2024/04/26	1.1	187.10	0	0.00	188.00	1.1	2,872	0.04%
2024/04/25	1.1	188.50	0	0.00	188.00	1.1	2,880	0.04%
2024/04/24	3	196.00	3	194.67	194.50	0	2,849	0.00%
2024/04/23	2.2	182.91	3	182.67	185.00	-0.8	2,742	-0.03%
2024/04/22	0	177.00	0	0.00	174.50	0	2,657	0.00%
2024/04/19	4.1	172.88	2	172.79	171.50	2.1	2,634	0.08%
2024/04/18	1	179.50	0	0.00	179.00	1	2,557	0.04%
2024/04/17	4.1	181.66	1	183.00	181.50	3.1	2,527	0.12%
2024/04/16	3.2	186.22	0	0.00	185.00	3.2	2,493	0.13%
2024/04/15	1.1	192.21	1	192.00	190.50	0.1	2,500	0.00%
2024/04/11	4	200.00	0	0.00	199.50	4	2,601	0.15%
2024/04/10	1	207.00	0	0.00	203.00	1	2,740	0.04%
2024/04/08	4	207.00	0	0.00	206.50	4	2,794	0.14%
2024/04/02	0.1	209.00	0	0.00	208.00	0.1	2,809	0.00%
2024/04/01	1	209.00	1	206.00	209.50	0	2,812	0.00%
2024/03/28	1	199.00	5.1	198.72	198.00	-4.1	2,778	-0.15%
2024/03/26	1	204.08	0	0.00	204.00	1	2,872	0.04%
2024/03/22	0	0.00	2	210.50	211.00	-2	2,996	-0.07%
2024/03/20	0.1	210.00	1	213.00	212.50	-0.9	3,096	-0.03%
2024/03/19	1	211.50	1	211.00	211.50	0	3,104	0.00%
2024/03/18	0	207.00	1	205.00	211.00	-1	3,115	-0.03%
2024/03/15	0.1	202.50	1	201.50	202.00	-0.9	3,110	-0.03%
2024/03/13	1.1	203.18	0	0.00	203.00	1.1	3,126	0.04%
2024/03/12	0	0.00	1	208.00	209.00	-1	3,128	-0.03%
2024/03/08	0	201.50	14	203.46	206.50	-14	3,322	-0.42%
2024/03/06	8.2	205.65	16	206.91	206.00	-7.8	3,388	-0.23%
2024/03/05	0.4	211.00	0.5	212.00	210.00	-0.1	3,400	0.00%
2024/03/04	0	0.00	2	208.51	209.00	-2	3,442	-0.06%
2024/03/01	1	210.55	1	212.00	210.50	0	3,459	0.00%
2024/02/29	6.2	208.24	4.1	208.24	211.50	2.1	3,458	0.06%
2024/02/27	2.2	216.19	11	212.23	210.50	-8.8	3,424	-0.26%
2024/02/26	1	221.50	0	0.00	221.00	1	3,357	0.03%
2024/02/23	0	0.00	0.5	225.33	221.50	-0.5	3,390	-0.01%
2024/02/21	0	0.00	1	229.00	228.00	-1	3,411	-0.03%
2024/02/20	4	230.00	1	230.50	229.50	3	3,414	0.09%
2024/02/19	3.4	231.48	8	231.25	230.50	-4.6	3,454	-0.13%
2024/02/16	0.1	227.50	1.2	225.10	228.00	-1.2	3,462	-0.03%
2024/02/15	0.1	223.95	0	0.00	224.50	0.1	3,465	0.00%
2024/02/05	5	225.60	0	0.00	225.50	5	3,451	0.14%
2024/02/02	0.3	227.17	0.1	227.00	227.50	0.2	3,491	0.01%
2024/02/01	1	226.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	1	227.00	0	0.00	227.00	1	3,579	0.03%
2024/01/29	0	0.00	5.1	227.91	228.00	-5.1	3,628	-0.14%
2024/01/26	3	224.83	0	0.00	225.00	3	3,738	0.08%
2024/01/25	1	225.00	1	227.50	224.50	0	3,778	0.00%
2024/01/24	4	226.25	1	225.50	225.50	3	3,781	0.08%
2024/01/23	1.4	227.44	0	0.00	227.50	1.4	3,825	0.04%
2024/01/22	1.1	225.01	0	0.00	225.00	1.1	3,827	0.03%
2024/01/19	1	221.50	0	0.00	221.50	1	3,865	0.03%
2024/01/18	1.1	218.00	0.1	218.00	216.50	1	3,906	0.03%
2024/01/17	6.4	220.07	2.1	221.06	218.50	4.3	3,917	0.11%
2024/01/16	1.1	222.95	0	0.00	223.50	1.1	3,903	0.03%
2024/01/15	0	226.00	1	225.00	224.00	-1	3,890	-0.03%
2024/01/12	0.3	229.10	0.1	228.50	229.00	0.2	3,882	0.01%
2024/01/11	0.2	227.08	0	0.00	228.00	0.2	3,931	0.00%
2024/01/10	2.1	225.50	5	225.10	225.50	-2.9	3,980	-0.07%
2024/01/09	0.2	227.66	0	0.00	226.00	0.2	3,991	0.00%
2024/01/08	10.1	227.01	0	0.00	224.50	10.1	3,978	0.25%
2024/01/05	0.2	229.54	2	228.00	227.00	-1.8	3,914	-0.05%
2024/01/04	6.4	233.60	4	232.81	231.00	2.4	3,860	0.06%
2024/01/03	0.2	246.09	1.3	247.50	243.00	-1.1	3,772	-0.03%
2024/01/02	1	250.50	0.3	251.50	250.00	0.7	3,822	0.02%
2023/12/29	0	0.00	1	251.00	251.50	-1	3,818	-0.03%
2023/12/28	1.1	247.00	2	247.50	248.00	-0.9	3,827	-0.02%
2023/12/27	1.3	249.46	0	0.00	250.00	1.3	3,836	0.03%
2023/12/26	2	248.00	1	249.50	247.50	1	3,883	0.03%
2023/12/25	1	244.00	1	245.00	246.00	0	3,936	0.00%
2023/12/21	0	0.00	1.2	242.37	244.50	-1.2	3,952	-0.03%
2023/12/20	0	0.00	2	246.00	245.50	-2	3,964	-0.05%
2023/12/19	1.1	244.66	0	0.00	244.50	1.1	3,977	0.03%
2023/12/18	3.2	248.05	0	0.00	251.50	3.2	3,974	0.08%
2023/12/15	2	252.50	2	251.75	252.50	0	4,052	0.00%
2023/12/14	0	0.00	0.6	251.50	252.00	-0.6	4,078	-0.01%
2023/12/13	1	248.01	0	0.00	250.00	1	4,157	0.02%
2023/12/12	1.5	251.14	4	250.25	248.00	-2.5	4,381	-0.06%
2023/12/11	2	253.00	0	252.50	252.50	2	4,415	0.05%
2023/12/07	0	249.00	1	248.00	247.00	-1	4,529	-0.02%
2023/12/06	6	252.00	3	250.00	249.00	3	4,527	0.07%
2023/12/05	1	252.50	2	252.75	252.50	-1	4,476	-0.02%
2023/12/04	1.1	242.02	0	0.00	250.50	1.1	4,364	0.02%
2023/12/01	0	245.17	2.1	246.98	249.50	-2.1	4,269	-0.05%
2023/11/30	2	248.99	3.4	249.06	248.00	-1.4	4,251	-0.03%
2023/11/29	2.2	245.46	2.1	248.63	251.00	0.1	4,252	0.00%
2023/11/28	1	242.00	1	244.00	245.00	0	4,208	0.00%
2023/11/27	0	238.50	0	0.00	239.00	0	4,170	0.00%
2023/11/22	0	238.50	0.1	242.00	237.00	0	4,265	0.00%
2023/11/21	1	243.00	2.1	242.07	242.50	-1.1	4,264	-0.03%
2023/11/17	2	236.50	0	0.00	237.00	2	4,269	0.05%
2023/11/16	2	237.47	3.1	237.31	238.50	-1.1	4,271	-0.02%
2023/11/15	5.3	235.33	5	236.50	235.50	0.3	4,240	0.01%
2023/11/14	6	231.17	1	231.00	230.50	5	4,201	0.12%
2023/11/13	4	231.50	2	232.50	230.50	2	4,221	0.05%
2023/11/10	1.2	223.99	1	225.00	228.00	0.2	4,226	0.01%
2023/11/09	1.2	228.25	0	0.00	227.50	1.2	4,200	0.03%
2023/11/08	1.1	232.95	0	0.00	231.00	1.1	4,201	0.03%
2023/11/07	1.2	232.21	0	0.00	232.50	1.2	4,181	0.03%
2023/11/06	0.3	236.67	1	237.50	237.00	-0.7	4,201	-0.02%
2023/11/03	13	235.46	9	232.50	232.50	4	4,199	0.10%
2023/11/02	1	243.00	1	245.99	243.00	0	4,130	0.00%
2023/11/01	1	239.00	0	0.00	240.00	1	4,126	0.02%
2023/10/31	3	234.17	13	237.96	236.00	-10	4,181	-0.24%
2023/10/30	0	233.00	0	0.00	232.00	0	4,263	0.00%
2023/10/27	4	233.00	3	237.17	233.50	1	4,309	0.02%
2023/10/26	2.3	231.54	11	229.55	229.00	-8.7	4,322	-0.20%
2023/10/25	0.1	239.00	0	0.00	238.00	0.1	4,282	0.00%
2023/10/24	20.1	237.98	0	0.00	238.00	20.1	4,327	0.46%
2023/10/23	0	238.24	0	0.00	237.00	0	4,353	0.00%
2023/10/20	1.3	238.18	1	240.00	239.50	0.3	4,398	0.01%
2023/10/19	2.5	242.95	4	244.88	242.50	-1.5	4,421	-0.03%
2023/10/18	2.2	252.88	0	0.00	250.50	2.2	4,439	0.05%
2023/10/16	0.2	252.75	0	0.00	253.00	0.2	4,580	0.00%
2023/10/12	3	257.34	1	257.50	256.50	2	4,835	0.04%
2023/10/11	0.1	257.68	2	258.75	260.00	-1.9	4,923	-0.04%
2023/10/06	8.1	254.32	2.1	255.43	251.50	6	5,040	0.12%
2023/10/05	1	262.00	1	261.50	260.50	0	5,050	0.00%
2023/10/04	0.1	258.00	0	0.00	264.00	0.1	5,058	0.00%
2023/10/03	2.2	265.98	0	0.00	262.00	2.2	5,070	0.04%
2023/10/02	0	0.00	1	271.00	267.50	-1	5,179	-0.02%
2023/09/28	0.1	265.00	0	0.00	266.50	0.1	5,182	0.00%
2023/09/26	3.1	265.28	0	0.00	263.00	3.1	5,193	0.06%
2023/09/25	13	268.69	41.2	268.24	269.00	-28.2	5,186	-0.54%
2023/09/22	34	266.65	3	263.33	267.00	31	5,138	0.60%
2023/09/21	0	0.00	3	262.49	263.50	-3	5,088	-0.06%
2023/09/20	5.2	262.21	2	264.75	260.50	3.2	5,100	0.06%
2023/09/19	0	0.00	3	273.00	271.00	-3	5,047	-0.06%
2023/09/18	7	271.71	0	272.00	272.50	7	4,983	0.14%
2023/09/15	6	270.25	17.2	266.17	272.00	-11.2	4,889	-0.23%
2023/09/14	1	258.00	2	257.00	259.00	-1	4,683	-0.02%
2023/09/13	2	259.00	3	258.33	257.50	-1	4,665	-0.02%
2023/09/12	2	259.00	2	258.50	260.50	0	4,689	0.00%
2023/09/11	1	251.00	21	251.43	251.00	-20	4,724	-0.42%
2023/09/08	20	249.99	1	250.50	249.00	19	4,791	0.40%
2023/09/06	0	0.00	2	249.50	249.00	-2	4,890	-0.04%
2023/09/05	1	247.00	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	0.00	3	246.67	250.00	-3	5,054	-0.06%
2023/09/01	0	243.00	0	0.00	243.00	0	5,138	0.00%
2023/08/31	5	242.00	4	242.50	241.50	1	5,234	0.02%
2023/08/30	5	244.00	10	242.00	243.00	-5	5,299	-0.09%
2023/08/28	0	238.50	0	0.00	236.50	0	5,416	0.00%
2023/08/25	0	233.50	1	233.50	231.00	-1	5,489	-0.02%
2023/08/24	3	238.00	2	238.75	239.50	1	5,579	0.02%
2023/08/23	2	229.50	4	231.00	230.50	-2	5,698	-0.04%
2023/08/22	1	231.50	3	231.50	229.50	-2	5,872	-0.03%
2023/08/21	0	229.00	0	0.00	228.00	0	6,151	0.00%
2023/08/17	5	235.10	2	232.00	236.50	3	6,326	0.05%
2023/08/16	10	237.85	2	240.00	236.00	8	6,441	0.12%
2023/08/14	1.2	230.67	1	233.00	232.00	0.2	6,639	0.00%
2023/08/11	1	241.00	0	0.00	238.50	1	6,726	0.01%
2023/08/10	4	241.00	2	240.50	238.50	2	6,828	0.03%
2023/08/09	5	247.40	2	250.00	247.00	3	6,830	0.04%
2023/08/08	2	245.50	3	246.00	245.00	-1	6,867	-0.01%
2023/08/07	2	251.51	0	0.00	250.50	2	6,877	0.03%
2023/08/04	12.1	252.54	7	251.29	252.50	5.1	6,923	0.07%
2023/08/02	7	251.79	5	254.40	251.50	2	7,040	0.03%
2023/08/01	2	248.75	0	0.00	249.50	2	7,091	0.03%
2023/07/31	0	249.02	0	0.00	248.00	0	7,135	0.00%
2023/07/28	7	252.64	2	251.50	254.50	5	7,229	0.07%
2023/07/27	1	250.50	5	249.50	250.00	-4	7,271	-0.06%
2023/07/26	0	0.00	4	256.25	254.50	-4	7,344	-0.05%
2023/07/25	2.1	262.83	1	261.50	258.00	1.1	7,480	0.01%
2023/07/24	1	263.00	0	0.00	261.50	1	7,518	0.01%
2023/07/21	3.1	259.90	2.5	261.60	258.00	0.6	7,599	0.01%
2023/07/19	6.1	274.20	3	268.00	266.50	3.1	7,723	0.04%
2023/07/18	8	273.50	10	273.43	275.50	-2	7,678	-0.03%
2023/07/17	4	262.75	6.1	263.84	262.50	-2.1	7,491	-0.03%
2023/07/14	13	268.42	16	267.84	266.00	-3	7,540	-0.04%
2023/07/13	9.1	264.50	6	264.24	264.50	3	7,468	0.04%
2023/07/12	2	248.50	1	251.50	254.50	1	7,352	0.01%
2023/07/11	2	246.25	7	246.07	247.00	-5	7,336	-0.07%
2023/07/10	2	243.50	0	0.00	243.50	2	7,441	0.03%
2023/07/07	5.5	248.76	2	248.00	246.50	3.5	7,447	0.05%
2023/07/06	3.1	258.31	72	259.39	255.50	-68.9	7,352	-0.94%
2023/07/05	0.2	263.75	0	0.00	261.50	0.2	7,356	0.00%
2023/07/04	7	262.86	0	0.00	262.00	7	7,334	0.10%
2023/07/03	2.1	268.83	2	270.00	270.00	0.1	7,384	0.00%
2023/06/29	3.1	263.03	0	0.00	262.50	3.1	7,637	0.04%
2023/06/28	1.1	263.10	1	266.50	262.00	0.1	7,679	0.00%
2023/06/27	0.1	270.00	0	0.00	268.50	0.1	7,779	0.00%
2023/06/21	1.1	280.43	2	280.75	278.00	-0.9	8,025	-0.01%
2023/06/20	1	278.00	1	282.00	281.50	0	8,127	0.00%
2023/06/15	8.1	282.81	4.1	285.63	281.00	4	8,296	0.05%
2023/06/14	3	294.00	6	294.58	293.50	-3	8,249	-0.04%
2023/06/13	1.1	289.52	2	292.50	293.00	-1	8,253	-0.01%
2023/06/12	2.1	284.53	1	285.00	286.00	1.1	8,243	0.01%
2023/06/09	2	282.50	1	283.00	284.50	1	8,308	0.01%
2023/06/08	4.1	283.37	1	281.00	282.00	3.1	8,401	0.04%
2023/06/07	17.2	290.99	5	292.10	290.00	12.2	8,463	0.14%
2023/06/06	3.1	297.38	1.2	299.75	296.50	1.9	8,514	0.02%
2023/06/05	1.1	305.06	1	305.50	305.00	0.1	8,504	0.00%
2023/06/02	1	307.49	3.4	304.59	308.00	-2.4	8,495	-0.03%
2023/06/01	4.1	298.63	2	299.00	298.50	2.1	8,464	0.02%
2023/05/31	0	300.00	11	299.95	303.00	-11	8,667	-0.13%
2023/05/30	6.1	296.59	4	297.00	294.00	2.1	8,725	0.02%
2023/05/29	11.1	305.79	6.1	300.98	302.50	5	8,686	0.06%
2023/05/26	3	305.50	2.2	307.14	303.00	0.8	8,597	0.01%
2023/05/25	19.3	305.07	24.2	302.55	302.50	-4.8	8,464	-0.06%
2023/05/24	2	290.25	2	290.50	292.00	0	8,223	0.00%
2023/05/23	1	286.50	2	285.25	289.00	-1	8,138	-0.01%
2023/05/22	7	284.36	2.3	283.43	281.50	4.7	8,079	0.06%
2023/05/19	6.1	292.10	15	290.07	293.00	-8.9	7,965	-0.11%
2023/05/18	1.2	286.44	7	289.00	285.50	-5.8	7,929	-0.07%
2023/05/17	6	287.42	2	287.75	286.50	4	7,927	0.05%
2023/05/16	6	287.92	7.5	289.87	288.50	-1.5	7,854	-0.02%
2023/05/12	2	283.50	7.2	286.36	287.00	-5.2	7,789	-0.07%
2023/05/11	2	281.25	2	279.75	278.00	0	7,758	0.00%
2023/05/10	2	283.75	2.1	283.71	282.50	-0.1	7,761	0.00%
2023/05/09	3	283.67	5.1	285.30	287.50	-2.1	7,767	-0.03%
2023/05/08	18	283.33	14.2	282.12	281.00	3.8	7,773	0.05%
2023/05/05	5	276.30	11	275.18	277.50	-6	7,758	-0.08%
2023/05/04	7	268.93	5	270.10	272.50	2	7,857	0.03%
2023/05/03	3	275.83	7.2	274.64	276.00	-4.2	7,900	-0.05%
2023/05/02	7	277.79	7	278.64	277.50	0	7,915	0.00%
2023/04/28	10	273.75	14	274.25	274.50	-4	7,942	-0.05%
2023/04/27	1	266.01	0	0.00	266.50	1	7,815	0.01%
2023/04/26	73.1	264.72	8	264.50	269.00	65.1	7,812	0.83%
2023/04/25	17.1	263.44	10.5	263.41	258.00	6.6	7,838	0.08%
2023/04/24	1	257.50	3	262.85	268.50	-2	7,743	-0.03%
2023/04/21	2.5	261.00	1	259.50	260.00	1.5	7,734	0.02%
2023/04/20	0.1	257.50	3	255.83	255.00	-2.9	7,732	-0.04%
2023/04/19	5	255.40	1	259.00	254.00	4	7,858	0.05%
2023/04/18	2	264.03	1	265.00	263.00	1	7,907	0.01%
2023/04/14	21	264.95	22	262.75	263.00	-1	8,253	-0.01%
2023/04/13	7.7	266.21	4	264.63	264.00	3.7	8,265	0.04%
2023/04/12	2	271.75	3	273.67	274.50	-1	8,201	-0.01%
2023/04/11	8	274.63	7	275.00	274.00	1	8,246	0.01%
2023/04/10	2	274.52	5	273.60	275.50	-3	8,270	-0.04%
2023/04/07	0	0.00	2	274.50	274.00	-2	8,272	-0.02%
2023/04/06	1	274.50	2	274.00	274.50	-1	8,283	-0.01%
2023/03/31	9.1	285.10	6.2	284.81	283.00	2.9	8,310	0.03%
2023/03/30	5.1	279.79	3	280.00	281.00	2.1	8,315	0.03%
2023/03/29	4	274.50	1.1	272.18	272.00	2.9	8,478	0.03%
2023/03/28	12.1	279.19	13	276.31	273.50	-1	8,836	-0.01%
2023/03/27	8.1	285.75	16.2	284.49	285.50	-8.1	8,862	-0.09%
2023/03/24	9	288.44	10.1	287.45	286.50	-1.1	9,014	-0.01%
2023/03/23	7.2	277.26	7	279.00	280.50	0.1	8,871	0.00%
2023/03/22	9.1	276.88	11	275.95	275.50	-1.9	8,921	-0.02%
2023/03/21	11	267.45	5	268.50	269.00	6	8,944	0.07%
2023/03/20	0	0.00	1	263.50	262.50	-1	8,933	-0.01%
2023/03/16	2	261.00	3	261.50	259.00	-1	9,229	-0.01%
2023/03/15	16	262.00	14	260.36	259.50	2	9,580	0.02%
2023/03/14	5	261.50	5	260.50	260.00	0	9,712	0.00%
2023/03/13	4.1	263.91	7	262.00	266.00	-2.9	9,889	-0.03%
2023/03/10	3.2	263.93	2	269.00	260.00	1.2	9,931	0.01%
2023/03/09	7.2	267.38	16	267.75	266.50	-8.8	10,174	-0.09%
2023/03/08	3	261.83	2	262.00	263.00	1	10,063	0.01%
2023/03/07	2.1	258.17	2	257.50	258.50	0.1	10,084	0.00%
2023/03/06	1	262.50	1	261.50	261.00	0	10,128	0.00%
2023/03/03	5	260.90	6.1	259.10	259.00	-1.1	10,261	-0.01%
2023/03/02	5	246.90	11	248.41	250.50	-6	10,165	-0.06%
2023/03/01	4	236.88	1	241.00	240.50	3	10,116	0.03%
2023/02/24	5	237.71	6	236.67	235.00	-1	10,158	-0.01%
2023/02/23	9	240.56	3	239.33	243.00	6	10,183	0.06%
2023/02/22	3	241.00	6	240.83	240.00	-3	10,408	-0.03%
2023/02/21	6	245.84	4	246.38	247.00	2	10,602	0.02%
2023/02/20	4.1	245.54	3	248.50	244.00	1.1	10,845	0.01%
2023/02/17	12	246.00	9	245.50	245.50	3	11,153	0.03%
2023/02/16	20	247.32	20	247.13	247.50	0	11,793	0.00%
2023/02/15	5	236.50	3	242.00	244.00	2	11,900	0.02%
2023/02/14	2	238.25	3	238.33	238.50	-1	11,952	-0.01%
2023/02/13	3.5	234.36	2.5	236.62	233.00	1	12,322	0.01%
2023/02/10	2	237.25	2	237.75	237.00	0	12,572	0.00%
2023/02/09	4	242.50	2	243.00	243.00	2	12,694	0.02%
2023/02/08	1	244.01	0	0.00	244.00	1	12,976	0.01%
2023/02/07	1	239.54	0.1	242.50	244.00	0.9	13,058	0.01%
2023/02/06	3.4	240.16	105	240.53	239.00	-101.6	13,207	-0.77%	大賣/鉅額交易
2023/02/03	5.6	259.10	4.1	257.32	255.00	1.5	13,161	0.01%
2023/02/02	6	259.25	6	261.83	264.50	0	13,207	0.00%
2023/02/01	12	255.75	10.3	253.95	255.50	1.7	13,225	0.01%
2023/01/31	2	245.50	2.3	244.43	243.00	-0.3	13,197	0.00%
2023/01/30	30	243.12	43	242.21	246.00	-13	13,404	-0.10%
2023/01/17	2	232.50	3	234.83	234.50	-1	13,495	-0.01%
2023/01/16	1.1	233.36	0	0.00	233.00	1.1	13,839	0.01%
2023/01/13	13	231.69	8	236.38	230.00	5	14,000	0.04%
2023/01/12	4	234.00	3	234.49	232.00	1	14,152	0.01%
2023/01/11	12.5	234.69	5	236.20	234.00	7.5	14,447	0.05%
2023/01/10	1.5	233.83	17	235.38	236.50	-15.5	14,660	-0.11%
2023/01/09	27	234.11	10.2	234.43	236.00	16.8	14,843	0.11%
2023/01/06	2	226.00	0	0.00	227.50	2	14,819	0.01%
2023/01/05	4	218.00	45	219.37	219.50	-41	14,815	-0.28%
2023/01/04	51	228.69	38	227.50	223.00	13	14,728	0.09%
2023/01/03	15	228.20	1	233.00	233.00	14	14,662	0.10%
2022/12/30	11	231.55	2	232.00	227.00	9	14,732	0.06%
2022/12/29	5	230.20	3	230.00	231.00	2	14,768	0.01%
2022/12/28	8	234.75	8	233.38	231.50	0	14,913	0.00%
2022/12/27	8	240.44	3	241.50	238.00	5	15,074	0.03%
2022/12/26	31	237.18	30	237.97	237.00	1	15,149	0.01%
2022/12/23	14	240.14	31.1	240.68	242.00	-17.1	15,276	-0.11%
2022/12/22	15	236.17	4	239.00	243.00	11	15,283	0.07%
2022/12/21	26	236.25	15	236.90	237.00	11	15,279	0.07%
2022/12/20	16.1	243.37	14	240.97	241.50	2.1	15,189	0.01%
2022/12/19	3	258.17	2	257.00	257.00	1	14,930	0.01%
2022/12/16	14	261.71	9	263.39	260.00	5	14,855	0.03%
2022/12/15	1	274.50	2	273.50	274.00	-1	14,757	-0.01%
2022/12/14	114	273.21	116	273.93	274.00	-2	14,743	-0.01%	大買/大賣/
2022/12/13	10.1	275.21	6	273.42	270.00	4.1	14,790	0.03%
2022/12/12	5	279.10	3	281.33	281.00	2	14,675	0.01%
2022/12/09	12	283.71	11.1	289.66	281.50	0.9	14,751	0.01%
2022/12/08	143.3	284.17	144.1	286.54	287.00	-0.8	14,641	-0.01%	大買/大賣/
2022/12/07	14	289.85	30	284.15	278.50	-16	14,622	-0.11%
2022/12/06	6	308.25	15.1	307.79	304.50	-9.1	14,293	-0.06%
2022/12/05	18.6	309.21	19	309.61	310.50	-0.4	14,155	0.00%
2022/12/02	8	291.49	7	291.36	295.50	1	13,957	0.01%
2022/12/01	25	288.46	9	285.50	286.50	16	13,977	0.11%
2022/11/30	4	268.25	2	269.50	269.50	2	13,656	0.01%
2022/11/29	62	267.05	76	266.60	267.00	-14	13,768	-0.10%
2022/11/28	6	272.75	4	271.75	273.00	2	13,889	0.01%
2022/11/25	18	271.75	21	274.29	271.00	-3	14,066	-0.02%
2022/11/24	1	263.00	13	265.47	270.00	-12	13,891	-0.09%
2022/11/23	25	260.72	9	261.89	259.00	16	13,814	0.12%
2022/11/22	10	260.20	17	261.76	262.00	-7	13,857	-0.05%
2022/11/21	4	261.75	21	261.00	261.00	-17	13,867	-0.12%
2022/11/18	19	264.68	17	259.32	258.00	2	13,855	0.01%
2022/11/17	16	269.19	54.2	270.17	267.50	-38.2	13,777	-0.28%
2022/11/16	7	270.07	12	271.25	272.50	-5	13,810	-0.04%
2022/11/15	10.2	266.52	10	266.85	270.50	0.2	13,909	0.00%
2022/11/14	99.1	264.31	37.1	262.14	263.00	62	13,834	0.45%
2022/11/11	0	0.00	5.3	256.50	256.50	-5.3	13,368	-0.04%
2022/11/10	2	233.75	2	233.25	233.50	0	13,309	0.00%
2022/11/09	7	229.07	10.2	232.04	234.50	-3.2	13,340	-0.02%
2022/11/08	13.1	220.20	5	221.50	219.00	8.1	13,260	0.06%
2022/11/07	22	214.93	13	217.81	214.50	9	13,156	0.07%
2022/11/04	11	213.00	29	213.91	217.00	-18	13,147	-0.14%
2022/11/03	18	215.31	9	215.39	217.00	9	12,958	0.07%
2022/11/02	11	215.77	6.2	214.72	217.50	4.8	12,985	0.04%
2022/11/01	5	209.00	3	208.83	208.50	2	12,849	0.02%
2022/10/31	17	210.77	16	211.31	211.50	1	12,874	0.01%
2022/10/28	8	208.63	8	209.00	208.50	0	12,879	0.00%
2022/10/27	108	205.40	8	202.88	207.00	100	12,750	0.78%	大買/
2022/10/26	20.1	200.86	20	202.43	199.50	0.1	12,741	0.00%
2022/10/25	11.1	208.45	10	209.45	207.00	1.1	12,665	0.01%
2022/10/24	25	209.34	27	207.70	207.50	-2	12,654	-0.02%
2022/10/21	7	199.79	10	200.44	195.00	-3	12,710	-0.02%
2022/10/20	16	197.84	208	197.53	199.50	-192	12,735	-1.51%	大賣/鉅額交易
2022/10/19	206	208.86	6	206.00	205.00	200	12,665	1.58%	大買/鉅額交易
2022/10/18	17	197.94	17.1	199.19	201.00	-0.1	12,497	0.00%
2022/10/17	18	189.19	16	189.34	195.00	2	12,474	0.02%
2022/10/14	2	190.50	14	191.89	195.50	-12	12,509	-0.10%
2022/10/13	7.1	180.28	4	180.75	178.00	3.1	12,619	0.02%
2022/10/12	4	190.00	5	189.50	189.00	-1	12,571	-0.01%
2022/10/11	2.1	189.71	1	188.00	187.50	1.1	12,616	0.01%
2022/10/07	3	205.50	2	204.25	204.00	1	12,604	0.01%
2022/10/06	29	200.84	35	205.66	207.00	-6	12,628	-0.05%
2022/10/05	10	202.10	3	204.00	200.50	7	12,668	0.06%
2022/10/04	2	200.00	3.4	195.56	198.00	-1.4	12,570	-0.01%
2022/10/03	49	188.42	49	185.18	188.50	0	12,519	0.00%
2022/09/30	55	182.84	56	188.82	189.00	-1	12,630	-0.01%
2022/09/29	6	189.42	2	186.00	186.00	4	12,684	0.03%
2022/09/28	11	197.50	12	189.79	187.00	-1	12,715	-0.01%
2022/09/27	10	196.16	10.4	198.26	200.00	-0.4	12,759	0.00%
2022/09/26	26.1	201.17	28	193.84	193.00	-1.9	12,737	-0.01%
2022/09/23	5	206.50	5	206.50	205.00	0	12,722	0.00%
2022/09/22	2.1	207.52	2.6	207.54	207.00	-0.5	12,698	0.00%
2022/09/21	8	217.44	3	217.50	216.00	5	12,641	0.04%
2022/09/20	29	219.57	25	219.26	220.50	4	12,644	0.03%
2022/09/19	2	223.25	1	222.00	222.00	1	12,513	0.01%
2022/09/16	3.3	223.94	0	0.00	221.50	3.3	12,492	0.03%
2022/09/15	36	228.18	39	229.77	228.00	-3	12,403	-0.02%
2022/09/14	14.1	228.97	7	228.93	229.50	7.1	12,408	0.06%
2022/09/13	1	239.50	6	250.00	240.00	-5	12,285	-0.04%
2022/09/12	1	247.00	2	246.75	246.50	-1	12,262	-0.01%
2022/09/08	7	242.57	8	244.94	242.00	-1	12,336	-0.01%
2022/09/07	18.1	246.07	18	242.06	242.00	0.1	12,397	0.00%
2022/09/06	47	253.14	46	250.50	250.50	1	12,319	0.01%
2022/09/05	100	251.04	99	247.78	247.50	1	12,305	0.01%
2022/09/02	11.1	245.22	6	246.83	243.00	5.1	12,206	0.04%
2022/09/01	16.2	255.09	12.1	247.54	244.50	4.2	12,032	0.03%
2022/08/31	3.2	268.08	1	264.00	270.50	2.2	11,794	0.02%
2022/08/30	1.1	264.95	0	0.00	267.50	1.1	11,767	0.01%
2022/08/29	73	260.55	71.1	266.47	266.50	1.9	11,715	0.02%
2022/08/26	4	280.75	5	282.00	278.00	-1	11,605	-0.01%
2022/08/25	0	275.00	4	276.00	276.00	-4	11,562	-0.03%
2022/08/24	33	270.00	34	270.87	270.00	-1	11,603	-0.01%
2022/08/23	8	276.94	29	281.95	274.00	-21	11,453	-0.18%
2022/08/22	174	289.21	152	299.97	288.00	22	11,245	0.20%	大買/大賣/
2022/08/19	8	289.76	12.2	291.94	295.00	-4.2	10,925	-0.04%
2022/08/18	33	273.12	35.2	279.72	281.50	-2.2	10,763	-0.02%
2022/08/17	6	279.00	8	279.31	278.00	-2	10,705	-0.02%
2022/08/16	10.1	279.70	2	280.75	277.00	8.1	10,591	0.08%
2022/08/15	8.1	276.19	20	275.61	282.00	-11.9	10,432	-0.11%
2022/08/12	14	258.71	15.1	261.07	261.50	-1.1	10,094	-0.01%
2022/08/11	1	255.00	3	254.84	254.00	-2	9,930	-0.02%
2022/08/10	3	250.67	2	250.50	245.50	1	9,778	0.01%
2022/08/09	11	249.73	6	249.92	249.00	5	9,654	0.05%
2022/08/08	0	0.00	5	244.80	246.50	-5	9,525	-0.05%
2022/08/05	11	244.36	10	245.05	244.00	1	9,468	0.01%
2022/08/04	9	235.66	108	235.51	234.50	-99	9,353	-1.06%	大賣/
2022/08/03	35	234.16	93	235.60	234.00	-58	9,176	-0.63%
2022/08/02	54	237.70	55	235.16	238.00	-1	9,128	-0.01%
2022/08/01	229	239.47	72	243.01	243.50	157	8,992	1.75%	大買/鉅額交易
2022/07/29	21	241.64	15	240.90	240.50	6	8,840	0.07%
2022/07/28	22.2	249.50	195	255.92	238.50	-172.8	8,673	-1.99%	大賣/鉅額交易
2022/07/27	12.1	256.99	15	260.33	263.50	-2.9	8,248	-0.03%
2022/07/26	93.1	262.08	3	258.17	254.50	90.1	7,993	1.13%
2022/07/25	6	274.58	2	275.00	272.00	4	7,811	0.05%
2022/07/22	18	283.39	18	281.83	278.50	0	7,679	0.00%
2022/07/21	123	276.13	26	279.77	282.00	97	7,498	1.29%	大買/
2022/07/20	20	267.48	8	265.69	266.50	12	7,230	0.17%
2022/07/19	28	257.84	29	253.79	253.00	-1	7,063	-0.01%
2022/07/18	7	258.21	9	259.28	259.00	-2	7,012	-0.03%
2022/07/15	6	251.50	6	250.75	253.50	0	6,872	0.00%
2022/07/14	53	237.09	53	246.77	247.00	0	6,744	0.00%
2022/07/13	11	243.05	11	250.18	242.00	0	6,583	0.00%
2022/07/12	9	243.27	9	238.44	238.50	0	6,465	0.00%
2022/07/11	9.2	249.98	2	254.50	248.50	7.2	6,373	0.11%
2022/07/08	3	254.67	7	258.00	262.00	-4	6,216	-0.06%
2022/07/07	11	241.96	5	246.90	251.50	6	5,992	0.10%
2022/07/06	28	247.50	25	243.48	243.00	3	5,833	0.05%
2022/07/05	123	248.42	128	245.71	247.00	-5	5,761	-0.09%	大買/大賣/
2022/07/04	107.1	252.68	101	244.22	244.00	6.1	5,570	0.11%	大買/大賣/
2022/07/01	34	260.07	38	247.34	244.00	-4	5,428	-0.07%
2022/06/30	5	267.50	13.1	265.18	260.50	-8.1	5,294	-0.15%
2022/06/29	4	280.88	1	273.50	273.50	3	5,213	0.06%
2022/06/28	8	307.19	2	290.50	289.50	6	5,134	0.12%
2022/06/27	21	295.41	22	311.95	312.50	-1	5,099	-0.02%
2022/06/24	1	285.50	0	0.00	284.50	1	5,038	0.02%
2022/06/23	7	291.71	6	292.25	286.50	1	4,981	0.02%
2022/06/22	0	0.00	1	292.00	294.00	-1	4,931	-0.02%
2022/06/21	6	307.75	7	313.64	314.00	-1	4,846	-0.02%
2022/06/20	1	307.00	1.1	309.59	299.00	-0.1	4,812	0.00%
2022/06/17	4	316.75	17.1	318.02	316.00	-13.1	4,736	-0.28%
2022/06/16	4.1	324.85	2	320.25	316.00	2.1	4,613	0.05%
2022/06/15	32.1	331.18	7	331.93	329.50	25.1	4,489	0.56%
2022/06/14	11	341.77	30	338.53	343.00	-19	4,421	-0.43%
2022/06/13	6	346.75	5.3	347.00	345.00	0.7	4,377	0.02%
2022/06/10	2	362.00	2.1	362.74	365.00	-0.1	4,379	0.00%
2022/06/09	6.3	370.10	1	372.00	372.00	5.3	4,350	0.12%
2022/06/08	5	369.00	4	366.63	365.00	1	4,333	0.02%
2022/06/07	2	372.25	3	366.67	367.50	-1	4,335	-0.02%
2022/06/06	2	374.25	2	377.75	373.00	0	4,331	0.00%
2022/06/02	2	364.54	0	408.00	372.00	2	4,373	0.05%
2022/06/01	17	376.21	14	382.71	371.00	3	4,385	0.07%
2022/05/31	2	392.75	2	394.50	394.50	0	4,295	0.00%
2022/05/30	53.2	390.15	52	395.01	395.00	1.2	4,324	0.03%
2022/05/27	32	375.95	33	376.48	376.50	-1	4,282	-0.02%
2022/05/26	5.1	373.42	6	371.50	368.00	-0.9	4,372	-0.02%
2022/05/25	20	375.38	16	380.06	381.00	4	4,314	0.09%
2022/05/24	2.1	384.55	2	391.75	380.00	0.1	4,219	0.00%
2022/05/23	0.1	400.00	0	0.00	397.50	0.1	4,195	0.00%
2022/05/19	2	403.25	1	407.46	407.50	1	4,241	0.02%
2022/05/18	1	419.50	1	414.00	414.00	0	4,263	0.00%
2022/05/17	21	406.79	11	407.50	407.50	10	4,259	0.23%
2022/05/16	0	0.00	3.1	410.88	401.00	-3.1	4,301	-0.07%
2022/05/13	4	390.75	3	388.50	398.00	1	4,277	0.02%
2022/05/12	1	388.97	13	381.12	381.00	-12	4,265	-0.28%
2022/05/11	2.1	395.79	0	0.00	391.00	2.1	4,229	0.05%
2022/05/10	1	396.97	0	0.00	404.00	1	4,228	0.02%
2022/05/09	2.1	401.51	1	395.00	395.00	1.1	4,273	0.02%
2022/05/06	7	397.86	1	399.00	401.50	6	4,351	0.14%
2022/05/05	9.1	417.52	7	418.86	418.00	2.1	4,332	0.05%
2022/05/04	14.1	401.05	1	405.50	398.50	13.1	4,312	0.30%
2022/04/29	1	410.48	26	404.46	404.00	-25	4,417	-0.57%
2022/04/28	29	396.02	23	399.46	395.00	6	4,424	0.14%
2022/04/27	1	406.00	0	0.00	409.00	1	4,415	0.02%
2022/04/25	1	405.00	0	0.00	406.50	1	4,401	0.02%
2022/04/22	3.1	441.36	0	0.00	434.50	3.1	4,379	0.07%
2022/04/20	2	459.00	2	458.50	458.50	0	4,406	0.00%
2022/04/19	1	450.50	2	450.00	449.00	-1	4,421	-0.02%
2022/04/18	10	433.60	8	440.50	440.50	2	4,468	0.04%
2022/04/15	1	460.00	3.1	445.66	441.00	-2.1	4,550	-0.05%
2022/04/14	2	464.50	2	467.00	467.00	0	4,539	0.00%
2022/04/13	2	461.75	1	457.00	466.00	1	4,553	0.02%
2022/04/12	2.1	452.35	2	452.50	454.00	0.1	4,575	0.00%
2022/04/11	8.1	456.74	1	461.00	455.00	7.1	4,551	0.16%
2022/04/08	1	498.00	1	498.50	498.00	0	4,520	0.00%
2022/04/07	0	0.00	1	529.00	509.00	-1	4,488	-0.02%
2022/04/06	1	511.00	24	510.67	516.00	-23	4,446	-0.52%
2022/04/01	1	522.00	1	520.00	526.00	0	4,428	0.00%
2022/03/31	0	0.00	1	526.00	524.00	-1	4,442	-0.02%
2022/03/30	7	536.29	2	537.00	537.00	5	4,433	0.11%
2022/03/29	0	0.00	3	517.67	522.00	-3	4,437	-0.07%
2022/03/25	22	520.36	1	520.00	518.00	21	4,437	0.47%
2022/03/24	1	508.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	1	514.00	514.00	-1	4,439	-0.02%
2022/03/22	2	489.50	2	492.50	490.00	0	4,435	0.00%
2022/03/17	0	0.00	3	487.50	489.50	-3	4,508	-0.07%
2022/03/16	1	458.08	1	464.50	460.00	0	4,481	0.00%
2022/03/15	1	464.97	3	468.50	458.50	-2	4,464	-0.04%
2022/03/14	1	481.00	1	480.00	485.00	0	4,419	0.00%
2022/03/11	0	488.50	5	495.00	489.00	-5	4,433	-0.11%
2022/03/10	28	502.00	21	498.50	498.50	7	4,467	0.16%
2022/03/09	15	486.63	15	487.70	486.50	0	4,471	0.00%
2022/03/08	0.1	487.71	8	500.81	475.50	-7.9	4,524	-0.17%
2022/03/07	1.2	509.23	0	0.00	494.50	1.2	4,516	0.03%
2022/03/04	0	542.00	1	539.00	547.00	-1	4,550	-0.02%
2022/03/03	12	560.95	18	539.67	535.00	-6	4,564	-0.13%
2022/03/02	1	538.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	15	535.20	14	540.07	539.00	1	4,670	0.02%
2022/02/25	1	528.00	13	528.38	524.00	-12	4,634	-0.26%
2022/02/24	3.1	520.35	2	529.00	512.00	1.1	4,608	0.02%
2022/02/23	7	529.00	9	526.67	529.00	-2	4,578	-0.04%
2022/02/22	4	522.50	1	511.00	521.00	3	4,598	0.07%
2022/02/21	12	537.17	14	534.57	533.00	-2	4,628	-0.04%
2022/02/18	7	528.86	6	533.17	536.00	1	4,626	0.02%
2022/02/17	3	525.00	3	529.00	525.00	0	4,648	0.00%
2022/02/16	19	520.63	21	526.57	528.00	-2	4,739	-0.04%
2022/02/15	1	506.00	7	503.71	502.00	-6	4,807	-0.12%
2022/02/14	4.1	497.71	3	495.67	496.00	1.1	4,926	0.02%
2022/02/11	2	516.50	1	517.00	514.00	1	5,001	0.02%
2022/02/10	6	519.17	1	518.00	516.00	5	5,059	0.10%
2022/02/09	17	514.59	15	516.33	526.00	2	5,105	0.04%
2022/02/08	4	494.25	5	497.80	506.00	-1	5,149	-0.02%
2022/02/07	2	482.00	2	478.00	478.00	0	5,192	0.00%
2022/01/26	2	475.00	10	480.45	472.00	-8	5,269	-0.15%
2022/01/25	10	482.60	9	485.67	477.00	1	5,410	0.02%
2022/01/24	10	495.25	0	0.00	496.00	10	5,518	0.18%
2022/01/21	1	504.02	0	0.00	490.50	1	5,596	0.02%
2022/01/20	2	516.50	2	515.00	526.00	0	5,627	0.00%
2022/01/19	5	520.82	1	519.00	519.00	4	5,821	0.07%
2022/01/18	4	528.00	8	538.13	545.00	-4	5,860	-0.07%
2022/01/17	0	0.00	0.5	529.00	528.00	-0.5	5,876	-0.01%
2022/01/14	1	505.00	1	508.03	514.00	0	5,944	0.00%
2022/01/13	0	0.00	1	519.00	520.00	-1	6,018	-0.02%
2022/01/12	5.5	514.73	5	507.40	505.00	0.5	6,150	0.01%
2022/01/11	2	516.03	2	509.00	509.00	0	6,285	0.00%
2022/01/10	3.1	520.93	18	520.00	517.00	-14.9	6,323	-0.24%
2022/01/07	4.1	570.87	2	568.00	558.00	2.1	6,329	0.03%
2022/01/06	6	576.33	0.1	581.00	573.00	5.9	6,406	0.09%
2022/01/05	4	587.25	5.1	589.92	589.00	-1.1	6,501	-0.02%
2022/01/04	18	586.00	0.1	588.00	585.00	18	6,518	0.28%
2022/01/03	1	579.00	7	587.14	583.00	-6	6,579	-0.09%
2021/12/30	3	570.33	3	577.00	572.00	0	6,628	0.00%
2021/12/29	0	0.00	1	566.00	569.00	-1	6,716	-0.01%
2021/12/28	4	579.00	18	570.06	572.00	-14	6,892	-0.20%
2021/12/27	3	575.00	5.1	579.94	576.00	-2.1	6,985	-0.03%
2021/12/24	5	578.00	0	0.00	567.00	5	7,055	0.07%
2021/12/23	6	576.83	8	583.73	573.00	-2	7,209	-0.03%
2021/12/22	10	571.40	9	581.00	571.00	1	7,317	0.01%
2021/12/21	3	567.67	3	573.33	577.00	0	7,389	0.00%
2021/12/17	1	568.00	0	0.00	565.00	1	7,547	0.01%
2021/12/16	5.1	579.69	2	583.50	572.00	3.1	7,602	0.04%
2021/12/15	0	0.00	2	555.50	575.00	-2	7,603	-0.03%
2021/12/14	0.1	555.67	24	555.96	556.00	-23.9	7,611	-0.31%
2021/12/13	3	573.67	3	572.00	574.00	0	7,668	0.00%
2021/12/10	0.1	577.14	3	570.00	572.00	-2.9	7,717	-0.04%
2021/12/09	2	586.00	1	585.00	586.00	1	7,738	0.01%
2021/12/08	0	597.00	2	595.50	585.00	-2	7,744	-0.03%
2021/12/07	9	594.44	2	588.50	586.00	7	7,757	0.09%
2021/12/06	13	582.23	22	591.09	581.00	-9	7,771	-0.12%
2021/12/03	22	602.95	25	602.32	601.00	-3	7,856	-0.04%
2021/12/02	10	605.98	3	611.33	590.00	7	7,958	0.09%
2021/12/01	18	609.06	11	628.00	608.00	7	8,101	0.09%
2021/11/30	23	609.04	28.1	613.61	626.00	-5.1	8,105	-0.06%
2021/11/29	4	585.99	1	589.00	584.00	3	8,059	0.04%
2021/11/26	41.1	582.11	9	588.00	585.00	32.1	8,084	0.40%
2021/11/25	3	579.00	3	580.33	579.00	0	8,020	0.00%
2021/11/24	14	569.08	22	569.36	566.00	-8	8,127	-0.10%
2021/11/23	3	558.00	1	557.00	558.00	2	8,264	0.02%
2021/11/22	7	555.86	2	560.50	561.00	5	8,299	0.06%
2021/11/19	11	552.27	13	554.46	548.00	-2	8,432	-0.02%
2021/11/18	7	554.98	26.1	545.39	548.00	-19.1	8,499	-0.22%
2021/11/17	2	557.00	0	0.00	560.00	2	8,526	0.02%
2021/11/16	1	555.00	1	564.00	561.00	0	8,574	0.00%
2021/11/15	16	579.50	14.1	585.85	562.00	2	8,567	0.02%
2021/11/12	7	579.29	6	583.83	574.00	1	8,598	0.01%
2021/11/11	23	567.31	20	567.65	576.00	3	8,569	0.04%
2021/11/10	8	545.64	22	551.09	555.00	-14	8,532	-0.16%
2021/11/09	18	544.17	14	547.21	542.00	4	8,549	0.05%
2021/11/08	7	546.71	0	540.00	536.00	7	8,522	0.08%
2021/11/05	5	558.00	13	552.31	558.00	-8	8,506	-0.09%
2021/11/04	13	547.38	17	547.00	535.00	-4	8,427	-0.05%
2021/11/03	9.1	526.06	1	525.00	530.00	8.1	8,376	0.10%
2021/11/02	30	533.33	24	534.17	526.00	6	8,331	0.07%
2021/11/01	51.1	514.04	11.1	506.48	514.00	40	8,267	0.48%
2021/10/29	36	478.88	41	479.62	490.50	-5	8,313	-0.06%
2021/10/28	10	466.45	7.1	475.11	465.50	2.9	8,216	0.04%
2021/10/27	27	462.98	41.1	464.12	470.50	-14.1	8,151	-0.17%
2021/10/26	25	451.04	22	457.25	440.50	3	7,978	0.04%
2021/10/25	6	440.25	7	443.57	442.00	-1	8,045	-0.01%
2021/10/22	27	441.13	33	443.18	440.50	-6	8,096	-0.07%
2021/10/21	63.1	432.89	46	447.01	430.00	17.1	8,048	0.21%
2021/10/20	46.1	452.78	48	447.53	456.50	-1.9	8,036	-0.02%
2021/10/19	35.1	432.77	48	435.61	450.50	-12.9	7,971	-0.16%
2021/10/18	34	413.62	32	415.97	412.00	2	7,845	0.03%
2021/10/15	73	410.72	81	413.31	413.50	-8	7,803	-0.10%
2021/10/14	63	401.80	65	396.49	392.50	-2	7,727	-0.03%
2021/10/13	12	416.00	2	396.75	393.00	10	7,675	0.13%
2021/10/12	6	423.17	3	431.33	418.50	3	7,620	0.04%
2021/10/08	27	432.65	30	436.28	430.00	-3	7,639	-0.04%
2021/10/07	35	424.55	46	429.54	431.00	-11	7,595	-0.14%
2021/10/06	49	416.04	44	419.72	407.00	5	7,534	0.07%
2021/10/05	25	406.58	26	410.04	425.00	-1	7,507	-0.01%
2021/10/04	22	431.20	11	404.36	401.50	11	7,422	0.15%
2021/10/01	5	427.40	3	434.00	423.00	2	7,494	0.03%
2021/09/30	28	429.61	30	436.30	435.00	-2	7,545	-0.03%
2021/09/29	20.2	445.16	8	447.00	419.00	12.2	7,446	0.16%
2021/09/28	4.1	450.95	7	447.57	463.00	-2.9	7,375	-0.04%
2021/09/27	21	468.95	12	472.63	461.00	9	7,334	0.12%
2021/09/24	29	471.48	20	468.70	473.00	9	7,293	0.12%
2021/09/23	8	454.88	15	459.10	469.50	-7	7,221	-0.10%
2021/09/22	3.1	446.52	2	447.25	443.00	1.1	7,174	0.02%
2021/09/17	18	455.97	17	452.97	460.00	1	7,178	0.01%
2021/09/16	5	460.60	12	459.00	449.00	-7	7,207	-0.10%
2021/09/15	2	448.50	3	441.67	448.50	-1	7,272	-0.01%
2021/09/14	8	436.19	15	438.80	444.00	-7	7,355	-0.10%
2021/09/13	5	430.60	2	433.00	434.00	3	7,539	0.04%
2021/09/10	11	424.55	10	426.70	433.00	1	7,642	0.01%
2021/09/09	7	415.86	7	418.57	420.50	0	7,689	0.00%
2021/09/08	6	425.75	4	412.12	410.00	2	7,719	0.03%
2021/09/07	11	438.36	2.1	443.10	438.50	8.9	7,636	0.12%
2021/09/06	14.1	440.92	24	444.34	453.50	-9.9	7,514	-0.13%
2021/09/03	4	422.25	13	425.34	427.00	-9	7,378	-0.12%
2021/09/02	8	420.50	0	0.00	413.00	8	7,455	0.11%
2021/09/01	6	424.83	11	425.68	426.00	-5	7,564	-0.07%
2021/08/31	23	421.11	21.1	417.61	421.50	1.9	7,632	0.02%
2021/08/30	99	420.28	101.1	416.56	420.50	-2.1	7,856	-0.03%	大賣/
2021/08/27	6	401.75	16.3	401.49	413.00	-10.3	7,882	-0.13%
2021/08/26	4	380.13	1	382.50	379.50	3	7,929	0.04%
2021/08/25	10.1	383.78	13.5	383.93	387.50	-3.4	7,950	-0.04%
2021/08/24	13.1	386.34	6	372.67	369.50	7.1	7,916	0.09%
2021/08/23	2	380.50	10	384.40	387.00	-8	8,053	-0.10%
2021/08/20	3	367.66	3	370.17	365.00	0	8,070	0.00%
2021/08/18	3	353.33	4	359.25	373.50	-1	8,165	-0.01%
2021/08/17	5.3	375.57	0.1	354.00	352.00	5.3	8,221	0.06%
2021/08/16	1.2	372.33	0	0.00	375.50	1.2	8,285	0.01%
2021/08/13	5.1	385.12	1	383.00	380.00	4.1	8,408	0.05%
2021/08/12	13	390.88	13	394.46	400.50	0	8,396	0.00%
2021/08/11	9.2	393.29	8	390.50	385.00	1.2	8,478	0.01%
2021/08/10	4	403.50	13	402.81	401.00	-9	8,727	-0.10%
2021/08/09	4	412.75	4.5	417.88	402.50	-0.5	9,021	-0.01%
2021/08/06	1	405.55	8	414.38	416.00	-7	9,206	-0.08%
2021/08/05	6	402.69	8	408.94	414.50	-2	9,399	-0.02%
2021/08/04	9	412.89	7	418.71	396.00	2	9,662	0.02%
2021/08/03	7	396.36	10	401.90	405.50	-3	9,629	-0.03%
2021/08/02	1	389.00	0	0.00	389.50	1	9,681	0.01%
2021/07/30	14	404.36	6	414.58	397.00	8	9,818	0.08%
2021/07/29	12	411.08	16.2	408.30	416.00	-4.2	9,932	-0.04%
2021/07/28	10.1	382.77	11	373.09	383.50	-1	9,954	-0.01%
2021/07/27	12.2	381.34	2	374.75	375.50	10.2	10,059	0.10%
2021/07/26	14	390.86	6	388.00	385.50	8	10,058	0.08%
2021/07/23	5	412.80	1	412.00	391.50	4	10,051	0.04%
2021/07/22	0	0.00	1	422.50	427.50	-1	10,131	-0.01%
2021/07/21	7	422.71	5	412.80	409.00	2	10,227	0.02%
2021/07/20	2	423.00	2	425.00	418.50	0	10,396	0.00%
2021/07/19	6	424.25	0	0.00	420.00	6	10,432	0.06%
2021/07/16	3	422.00	9	429.94	436.00	-6	10,488	-0.06%
2021/07/15	7	423.07	1	420.50	419.50	6	10,505	0.06%
2021/07/14	4	426.50	7	431.50	434.00	-3	10,527	-0.03%
2021/07/13	3	427.50	4	435.50	420.00	-1	10,581	-0.01%
2021/07/12	5	427.10	4	428.98	428.00	1	10,654	0.01%
2021/07/09	3	418.18	3	424.50	418.00	0	10,783	0.00%
2021/07/08	27	428.67	29	438.50	419.00	-2	10,861	-0.02%
2021/07/07	18	428.78	19	429.28	424.50	-1	10,779	-0.01%
2021/07/06	6	405.50	4.1	408.83	407.50	1.9	10,703	0.02%
2021/07/05	14.1	404.44	18	398.69	406.00	-3.9	10,729	-0.04%
2021/07/02	0	0.00	1	389.00	391.50	-1	10,733	-0.01%
2021/07/01	4	382.50	3	379.83	379.00	1	10,827	0.01%
2021/06/30	4	385.38	4	389.75	389.50	0	10,896	0.00%
2021/06/29	2	385.75	14	389.61	389.00	-12	11,072	-0.11%
2021/06/28	4.1	388.30	2	397.50	387.50	2.1	11,215	0.02%
2021/06/25	8	399.75	3	407.00	393.00	5	11,430	0.04%
2021/06/24	4	403.25	9	408.78	402.50	-5	11,444	-0.04%
2021/06/23	5	392.41	4	395.13	394.00	1	11,434	0.01%
2021/06/22	7	377.36	10.1	378.69	387.00	-3.1	11,496	-0.03%
2021/06/21	2	363.75	10.1	363.25	358.50	-8.1	11,504	-0.07%
2021/06/18	0	0.00	3	359.33	359.50	-3	11,641	-0.03%
2021/06/17	1	353.00	3.1	352.08	354.50	-2.1	11,625	-0.02%
2021/06/16	2.1	345.98	5	345.10	340.50	-2.9	11,770	-0.02%
2021/06/15	1	349.50	1	347.00	347.00	0	11,979	0.00%
2021/06/11	2	353.75	1	349.50	345.50	1	12,086	0.01%
2021/06/10	14	354.07	2	351.75	348.50	12	12,066	0.10%
2021/06/09	8	360.13	8.1	360.81	361.50	-0.1	12,014	0.00%
2021/06/08	13.1	353.78	16	356.19	350.00	-2.9	12,086	-0.02%
2021/06/07	17	353.44	11.2	350.92	352.00	5.8	12,149	0.05%
2021/06/04	7.1	341.27	5	340.80	341.00	2.1	12,164	0.02%
2021/06/03	6	331.25	14	334.25	335.50	-8	12,286	-0.07%
2021/06/02	4	323.25	1	318.00	319.50	3	12,406	0.02%
2021/06/01	3	329.00	1	332.00	326.00	2	12,809	0.02%
2021/05/31	14	329.82	20.2	330.47	330.50	-6.2	12,903	-0.05%
2021/05/28	3	315.17	1	319.00	313.00	2	12,973	0.02%
2021/05/27	5.2	311.42	7	314.21	318.00	-1.8	13,120	-0.01%
2021/05/26	5	322.00	3.1	321.32	318.00	1.9	13,659	0.01%
2021/05/25	24	325.52	29.2	326.66	323.00	-5.2	13,888	-0.04%
2021/05/24	3	317.33	7.2	316.34	322.50	-4.2	14,179	-0.03%
2021/05/21	2	305.50	18.3	304.54	315.00	-16.3	14,241	-0.11%
2021/05/20	1	305.50	1	306.50	292.00	0	14,242	0.00%
2021/05/19	7	305.64	1	307.50	303.50	6	14,320	0.04%
2021/05/18	31.1	310.15	21	319.29	310.00	10.1	14,420	0.07%
2021/05/17	8	295.94	11.1	298.15	302.00	-3.1	14,416	-0.02%
2021/05/14	37	290.50	38	290.99	290.00	-1	14,577	-0.01%
2021/05/13	2	271.25	4	271.88	283.50	-2	14,722	-0.01%
2021/05/12	5	270.50	2	290.75	268.50	3	14,720	0.02%
2021/05/11	2.4	288.69	3	297.33	279.50	-0.6	14,604	0.00%
2021/05/10	1.3	318.61	1.3	312.77	307.00	0	14,629	0.00%
2021/05/07	5.1	316.13	5.6	317.70	318.00	-0.5	14,693	0.00%
2021/05/06	2	302.51	2	301.25	305.00	0	14,811	0.00%
2021/05/05	1	289.03	0	0.00	289.00	1	14,962	0.01%
2021/05/04	0	0.00	3.1	302.61	308.00	-3.1	15,155	-0.02%
2021/05/03	1.9	304.68	5	305.30	298.50	-3.1	15,361	-0.02%
2021/04/29	3	320.33	0.3	320.00	318.50	2.7	15,576	0.02%
2021/04/28	3	319.50	6.6	318.78	316.00	-3.6	15,722	-0.02%
2021/04/27	13.4	304.52	11	305.14	307.50	2.4	15,651	0.02%
2021/04/26	16.7	316.75	1	325.00	305.50	15.7	15,604	0.10%
2021/04/23	45	323.88	47	324.49	324.50	-2	15,471	-0.01%
2021/04/22	10.1	318.97	4	321.88	315.50	6.1	15,551	0.04%
2021/04/21	1	319.00	0	0.00	316.00	1	15,609	0.01%
2021/04/19	10	323.25	3	327.33	319.50	7	15,976	0.04%
2021/04/16	7	333.29	7	334.93	332.50	0	16,094	0.00%
2021/04/15	7	333.01	24	331.02	341.50	-17	16,156	-0.11%
2021/04/14	6.2	322.16	2	322.00	315.50	4.2	16,343	0.03%
2021/04/13	2.1	328.00	3	330.67	320.00	-0.9	16,600	-0.01%
2021/04/12	3	325.50	0.2	333.50	323.00	2.9	17,156	0.02%
2021/04/09	6	337.42	8	335.19	334.50	-2	17,408	-0.01%
2021/04/08	1	333.50	13	334.50	332.50	-12	17,517	-0.07%
2021/04/07	5	345.10	6	349.75	340.50	-1	17,676	-0.01%
2021/04/06	40	355.45	40	352.81	351.00	0	17,697	0.00%
2021/04/01	17.1	351.55	11	359.32	351.50	6.1	17,728	0.03%
2021/03/31	30	353.22	26	355.17	354.00	4	17,659	0.02%
2021/03/30	8.1	347.72	19	349.45	356.00	-10.9	17,607	-0.06%
2021/03/29	12	336.54	1	337.00	332.00	11	17,594	0.06%
2021/03/26	13	331.38	14	332.21	335.50	-1	17,648	-0.01%
2021/03/25	10.1	328.37	2	332.00	318.00	8.1	17,696	0.05%
2021/03/24	3	322.00	12	326.21	326.00	-9	17,729	-0.05%
2021/03/23	4	309.25	6.2	315.17	305.50	-2.2	17,862	-0.01%
2021/03/22	8.2	305.26	5.2	306.27	306.50	3	17,897	0.02%
2021/03/19	4	308.38	4.5	307.00	307.00	-0.5	18,207	0.00%
2021/03/18	12	312.25	19	306.77	312.50	-7	18,415	-0.04%
2021/03/17	2	297.75	5	297.10	299.00	-3	19,046	-0.02%
2021/03/16	9	295.83	5	294.10	293.50	4	19,039	0.02%
2021/03/15	3	294.83	4	296.25	296.00	-1	19,156	-0.01%
2021/03/12	7	296.57	5	295.80	292.00	2	19,332	0.01%
2021/03/11	22.2	288.61	17	289.50	293.00	5.2	19,290	0.03%
2021/03/10	7	280.21	20	281.10	283.50	-13	19,312	-0.07%
2021/03/09	21	275.83	21	272.31	273.50	0	19,378	0.00%
2021/03/08	165.5	281.52	154	298.68	279.50	11.5	19,323	0.06%	大買/大賣/
2021/03/05	12	284.58	17	289.29	295.00	-5	19,253	-0.03%
2021/03/04	10.1	279.93	8	279.50	278.50	2.1	19,494	0.01%
2021/03/03	9.1	280.51	9	285.83	280.50	0.1	20,089	0.00%
2021/03/02	18	303.42	66.1	303.29	291.00	-48.1	20,206	-0.24%
2021/02/26	11.2	302.18	31	303.19	299.00	-19.8	20,621	-0.10%
2021/02/25	78	315.56	5	310.00	306.00	73	20,571	0.35%
2021/02/24	7	304.07	9	307.28	295.00	-2	20,482	-0.01%
2021/02/23	10	287.30	5	287.20	286.00	5	20,111	0.02%
2021/02/22	11	298.55	6	294.50	294.50	5	20,077	0.02%
2021/02/19	3	293.67	5	291.60	290.00	-2	20,068	-0.01%
2021/02/18	9	288.06	10	286.90	288.00	-1	20,471	0.00%
2021/02/17	7	282.21	6.5	285.15	286.50	0.5	20,394	0.00%
2021/02/05	45.7	265.47	58	262.31	265.00	-12.3	20,323	-0.06%
2021/02/04	34	251.24	27	247.33	254.00	7	20,022	0.03%
2021/02/03	27	241.65	31	244.37	243.50	-4	19,998	-0.02%
2021/02/02	16	240.53	12	241.92	246.00	4	20,266	0.02%
2021/02/01	47	232.69	47	224.57	233.00	0	20,194	0.00%
2021/01/29	6	235.67	13	230.96	226.00	-7	20,282	-0.03%
2021/01/28	111	235.73	110	234.43	236.00	1	20,453	0.00%	大買/大賣/
2021/01/27	20	247.30	19	239.50	248.00	1	20,900	0.00%
2021/01/26	12	238.96	16	241.16	238.00	-4	20,689	-0.02%
2021/01/25	163	234.41	156	243.10	233.50	7	20,465	0.03%	大買/大賣/
2021/01/22	2	245.75	4	248.50	253.50	-2	20,285	-0.01%
2021/01/21	6	221.50	7.1	226.03	230.50	-1.1	20,632	-0.01%
2021/01/20	3	218.67	2	219.75	216.50	1	20,912	0.00%
2021/01/19	5	224.90	6	221.17	221.00	-1	20,942	0.00%
2021/01/18	4	218.25	4	222.88	223.00	0	20,942	0.00%
2021/01/15	2	220.50	2	219.00	219.00	0	21,070	0.00%
2021/01/14	2	220.00	16	220.28	224.00	-14	21,183	-0.07%
2021/01/13	19	225.13	6.1	220.99	220.00	12.9	21,377	0.06%
2021/01/12	10	219.40	10	221.10	222.00	0	21,255	0.00%
2021/01/11	6	218.25	8	219.31	221.00	-2	21,231	-0.01%
2021/01/08	6	212.92	5	213.40	216.00	1	21,161	0.00%
2021/01/07	10	214.40	8	213.88	212.50	2	21,266	0.01%
2021/01/06	8	209.69	7	212.00	205.50	1	21,103	0.00%
2021/01/05	169	208.81	165	203.13	209.00	4	20,767	0.02%	大買/大賣/
2021/01/04	2	194.50	7.4	191.63	200.00	-5.4	20,315	-0.03%
2020/12/31	3	183.17	7	181.93	182.00	-4	20,417	-0.02%
2020/12/30	2	177.75	4	178.00	178.00	-2	20,352	-0.01%
2020/12/29	0	0.00	1	175.00	175.00	-1	20,296	0.00%
2020/12/28	4	171.13	4.6	172.07	173.50	-0.6	20,363	0.00%
2020/12/25	3	170.83	3	168.83	168.50	0	20,484	0.00%
2020/12/24	1	171.50	0	0.00	171.50	1	20,704	0.00%
2020/12/23	6	174.92	4	177.00	176.50	2	21,025	0.01%
2020/12/22	4	172.00	4	172.00	170.00	0	21,244	0.00%
2020/12/21	7	170.64	6	173.50	177.00	1	21,463	0.00%
2020/12/18	15	173.27	15	173.40	173.00	0	21,402	0.00%
2020/12/17	6	177.42	7	179.50	176.50	-1	21,487	0.00%
2020/12/16	22	179.32	22	176.66	176.50	0	21,308	0.00%
2020/12/15	8	178.19	4	179.63	174.50	4	21,169	0.02%
2020/12/14	9	181.00	11	183.50	186.00	-2	21,176	-0.01%
2020/12/11	22	182.82	18	184.86	173.50	4	21,227	0.02%
2020/12/10	2	179.50	4	177.13	178.00	-2	20,892	-0.01%
2020/12/09	5	177.60	3	176.83	177.00	2	20,964	0.01%
2020/12/08	11	175.77	15	177.07	180.00	-4	21,114	-0.02%
2020/12/07	3	174.00	2	174.00	172.50	1	21,181	0.00%
2020/12/04	8	172.19	7	171.14	169.50	1	21,257	0.00%
2020/12/03	20	170.95	71	170.51	172.00	-51	21,423	-0.24%
2020/12/02	31.2	178.14	33	177.29	177.50	-1.8	21,593	-0.01%
2020/12/01	20	175.05	18	178.56	175.00	2	21,832	0.01%
2020/11/30	65.3	181.88	26	177.02	181.00	39.3	22,146	0.18%
2020/11/27	50	170.07	31	169.71	171.00	19	22,106	0.09%
2020/11/26	9	156.61	14.1	158.17	165.00	-5.1	21,958	-0.02%
2020/11/25	201	150.27	215	153.70	150.00	-14	21,831	-0.06%	大買/大賣/
2020/11/24	48	149.00	52	148.77	152.50	-4	21,510	-0.02%
2020/11/23	28	141.39	6.2	140.28	139.00	21.8	21,122	0.10%
2020/11/20	3	137.17	2	137.00	138.00	1	21,154	0.00%
2020/11/19	3	137.33	12	136.67	136.50	-9	21,594	-0.04%
2020/11/18	4	140.50	1	140.50	140.50	3	22,024	0.01%
2020/11/17	21	140.02	22	142.36	144.00	-1	22,546	0.00%
2020/11/16	2	136.25	1	134.50	134.50	1	22,619	0.00%
2020/11/13	21	132.71	16	133.25	133.50	5	23,023	0.02%
2020/11/12	12	131.79	9	131.50	133.00	3	23,372	0.01%
2020/11/11	17	131.26	25	132.24	130.00	-8	24,230	-0.03%
2020/11/10	4	129.50	14	130.11	131.00	-10	24,580	-0.04%
2020/11/09	6	127.08	70	127.79	125.50	-64	24,922	-0.26%
2020/11/06	11	127.86	46	129.43	126.50	-35	25,163	-0.14%
2020/11/05	7	125.79	8	126.94	127.50	-1	25,319	0.00%
2020/11/04	180	125.93	120	122.94	125.50	60	25,317	0.24%	大買/大賣/
2020/11/03	6	117.67	10	117.55	118.00	-4	24,845	-0.02%
2020/11/02	3	116.00	4	116.13	116.50	-1	25,018	0.00%
2020/10/30	4	114.88	58	115.05	115.50	-54	25,649	-0.21%
2020/10/29	94	109.79	69	110.53	114.50	25	25,690	0.10%
2020/10/28	87	112.82	50	114.58	111.00	37	25,271	0.15%
2020/10/27	7	118.21	2	119.50	121.00	5	24,968	0.02%
2020/10/26	24	120.79	24	118.54	119.00	0	25,251	0.00%
2020/10/23	29	122.59	133	119.61	121.00	-104	25,337	-0.41%	大賣/鉅額交易
2020/10/22	63	122.91	7	122.14	121.50	56	25,415	0.22%
2020/10/21	24	127.71	8	130.75	125.50	16	25,266	0.06%
2020/10/20	50	126.21	55	129.95	130.00	-5	25,065	-0.02%
2020/10/19	63	129.36	7	126.86	126.50	56	25,132	0.22%
2020/10/16	13	127.23	3	128.33	124.50	10	25,702	0.04%
2020/10/15	13	127.88	20	128.43	128.00	-7	25,721	-0.03%
2020/10/14	1	122.50	5	127.00	127.50	-4	25,500	-0.02%
2020/10/13	1	123.00	1	123.50	123.00	0	25,389	0.00%
2020/10/12	7	124.93	1	124.50	124.50	6	25,464	0.02%
2020/10/08	32	126.67	32	126.58	127.00	0	25,504	0.00%
2020/10/07	16	120.97	17	121.53	121.50	-1	25,230	0.00%
2020/10/06	3	121.17	4	121.63	121.50	-1	25,325	0.00%
2020/10/05	43	118.99	43	118.52	119.50	0	25,291	0.00%
2020/09/30	7	116.50	7	116.93	118.00	0	25,190	0.00%
2020/09/29	10	117.20	7	118.21	116.00	3	25,088	0.01%
2020/09/28	10	120.40	10	120.85	120.50	0	24,889	0.00%
2020/09/25	101	120.72	101	117.02	113.00	0	24,582	0.00%	大買/大賣/
2020/09/24	10	121.85	9	120.39	119.50	1	24,484	0.00%
2020/09/23	4	127.00	2	128.00	128.00	2	24,310	0.01%
2020/09/22	10	128.10	10	127.75	127.00	0	24,831	0.00%
2020/09/21	4	134.25	2	130.25	130.00	2	24,943	0.01%
2020/09/18	8	134.44	53	134.04	134.50	-45	24,915	-0.18%
2020/09/17	210	135.96	170	134.79	136.00	40	24,892	0.16%	大買/大賣/
2020/09/16	14	133.36	8	133.19	133.00	6	24,713	0.02%
2020/09/15	297	129.54	303	130.98	129.50	-6	24,499	-0.02%	大買/大賣/
2020/09/14	139	125.57	152	124.96	125.50	-13	24,093	-0.05%	大買/大賣/
2020/09/11	19	123.87	8	124.06	123.00	11	24,262	0.05%
2020/09/10	159	126.44	153	129.49	126.00	6	24,201	0.02%	大買/大賣/
2020/09/09	6	128.08	7	130.79	132.00	-1	24,286	0.00%
2020/09/08	10	131.30	15	129.87	128.00	-5	24,190	-0.02%
2020/09/07	187	128.69	176	134.92	126.50	11	24,242	0.05%	大買/大賣/
2020/09/04	33	136.30	27	137.07	136.50	6	24,763	0.02%
2020/09/03	12	137.71	20	139.15	138.00	-8	25,002	-0.03%
2020/09/02	29	132.21	30	132.12	131.00	-1	24,461	0.00%
2020/09/01	31	124.52	30	124.42	132.50	1	23,928	0.00%
2020/08/31	5	123.90	7	121.57	120.50	-2	23,549	-0.01%
2020/08/28	10	125.30	6	125.08	123.00	4	23,383	0.02%
2020/08/27	15	129.70	15	131.23	129.00	0	23,254	0.00%
2020/08/26	186	130.97	186	130.50	131.00	0	23,598	0.00%	大買/大賣/
2020/08/25	272	129.08	272	130.92	129.00	0	23,887	0.00%	大買/大賣/
2020/08/24	44	133.86	42	136.88	132.00	2	23,450	0.01%
2020/08/21	11	135.50	11	139.23	140.50	0	23,067	0.00%
2020/08/20	125	131.30	226	135.38	128.00	-101	22,561	-0.45%	大買/大賣/鉅額交易
2020/08/19	300	142.11	289.1	141.58	142.00	10.9	22,319	0.05%	大買/大賣/
2020/08/18	65	140.80	59	141.47	138.50	6	22,087	0.03%
2020/08/17	67	140.44	67	141.83	138.50	0	22,089	0.00%
2020/08/14	49	132.05	55.1	135.13	144.00	-6.1	21,462	-0.03%
2020/08/13	39.1	133.69	27	134.57	131.00	12.1	21,254	0.06%
2020/08/12	103	128.91	10	127.20	129.00	93	21,126	0.44%	大買/
2020/08/11	174	117.48	171	118.18	117.50	3	20,834	0.01%	大買/大賣/
2020/08/10	9	118.72	15	119.30	120.00	-6	20,473	-0.03%
2020/08/07	8	115.06	6	113.00	113.50	2	20,183	0.01%
2020/08/06	13	117.54	10	117.80	118.50	3	20,065	0.01%
2020/08/05	23.2	116.39	25	116.50	116.00	-1.8	19,961	-0.01%
2020/08/04	18	110.14	19	105.76	111.50	-1	19,411	-0.01%
2020/08/03	8	101.94	6	101.50	101.50	2	19,281	0.01%
2020/07/31	8	100.16	12	100.25	100.00	-4	19,193	-0.02%
2020/07/30	15	98.61	19	99.47	100.00	-4	19,020	-0.02%
2020/07/29	4	94.38	2	96.60	94.60	2	18,671	0.01%
2020/07/28	4	96.53	4	97.20	96.10	0	18,568	0.00%
2020/07/27	80	94.40	80	93.50	94.40	0	18,413	0.00%
2020/07/24	4	93.05	0	0.00	92.30	4	18,529	0.02%
2020/07/23	4	95.95	3	95.53	96.00	1	18,691	0.01%
2020/07/22	33	92.20	32	92.86	96.50	1	18,608	0.01%
2020/07/21	0	0.00	24	89.04	89.80	-24	17,942	-0.13%
2020/07/20	1.2	80.17	1	81.70	81.70	0.2	18,263	0.00%
2020/07/17	2	81.40	2	79.85	79.80	0	18,346	0.00%
2020/07/16	93	81.81	115.7	82.04	81.80	-22.7	18,413	-0.12%	大賣/
2020/07/15	14	81.39	15	82.61	80.50	-1	18,412	-0.01%
2020/07/14	14	79.80	8	79.05	79.00	6	18,485	0.03%
2020/07/13	22	81.81	23	82.37	82.70	-1	18,653	-0.01%
2020/07/10	21	83.48	22	82.07	82.70	-1	18,846	-0.01%
2020/07/09	22	87.72	27	86.21	86.10	-5	19,015	-0.03%
2020/07/08	2	87.80	1	87.60	88.10	1	19,258	0.01%
2020/07/07	2	86.15	5	86.20	85.40	-3	19,298	-0.02%
2020/07/06	13	86.71	12	86.96	86.50	1	19,317	0.01%
2020/07/03	8	83.81	7	84.47	84.30	1	19,427	0.01%
2020/07/02	86	79.60	90	81.80	81.90	-4	19,400	-0.02%
2020/07/01	101	79.51	186	80.08	78.40	-85	19,314	-0.44%	大買/大賣/
2020/06/30	103	79.06	5	78.34	79.30	98	18,858	0.52%	大買/
2020/06/29	1	73.20	0	0.00	72.10	1	18,765	0.01%
2020/06/24	12	71.23	1	72.00	72.10	11	18,843	0.06%
2020/06/23	6	72.23	14	70.73	70.50	-8	19,099	-0.04%
2020/06/22	25	72.50	28	71.76	72.50	-3	19,195	-0.02%
2020/06/19	0	0.00	2	69.65	69.60	-2	19,083	-0.01%
2020/06/18	19	68.98	20	69.35	69.40	-1	19,140	-0.01%
2020/06/17	6	67.38	4	67.70	67.80	2	18,947	0.01%
2020/06/16	9	67.29	16	66.99	66.50	-7	18,966	-0.04%
2020/06/15	7	63.59	6	65.10	63.30	1	18,702	0.01%
2020/06/12	15	64.93	14	64.46	65.40	1	18,726	0.01%
2020/06/11	60	67.08	99	67.36	65.90	-39	18,425	-0.21%
2020/06/10	62	64.87	58	64.76	65.30	4	17,466	0.02%
2020/06/09	5	59.52	5	59.28	59.40	0	16,885	0.00%
2020/06/05	22	60.37	3	60.73	60.40	19	16,913	0.11%
2020/06/04	8	59.75	1	59.30	59.10	7	16,812	0.04%
2020/06/03	17	59.28	4	59.13	59.40	13	16,950	0.08%
2020/06/02	65	59.81	85	60.60	59.70	-20	16,883	-0.12%
2020/06/01	21	58.42	33	58.97	60.30	-12	16,561	-0.07%
2020/05/29	7	55.51	5	55.60	56.00	2	16,149	0.01%
2020/05/28	6	56.33	8	56.03	55.00	-2	16,444	-0.01%
2020/05/27	10	56.55	30	56.10	56.00	-20	16,532	-0.12%
2020/05/26	7	56.00	12	55.96	56.20	-5	16,481	-0.03%
2020/05/25	113	55.42	110	54.99	54.70	3	16,235	0.02%	大買/大賣/
2020/05/22	69	55.86	20	54.42	54.10	49	16,085	0.30%
2020/05/21	19	58.75	44	59.66	58.70	-25	15,936	-0.16%
2020/05/20	30	58.07	45	59.16	57.80	-15	16,305	-0.09%
2020/05/19	107	59.87	44	58.80	58.50	63	16,013	0.39%	大買/
2020/05/18	12	65.78	12	63.21	63.00	0	15,354	0.00%
2020/05/15	0	0.00	1	69.40	69.90	-1	15,233	-0.01%
2020/05/14	3	72.43	3	72.07	70.50	0	15,197	0.00%
2020/05/12	13	73.02	2.2	73.14	71.80	10.8	15,159	0.07%
2020/05/11	7	73.97	5	73.46	75.20	2	15,088	0.01%
2020/05/08	1	71.80	1	70.90	71.30	0	14,939	0.00%
2020/05/06	2	69.65	3	69.63	69.60	-1	14,843	-0.01%
2020/05/05	3	70.67	10	70.37	69.80	-7	14,850	-0.05%
2020/05/04	10	69.63	7	69.79	70.50	3	14,777	0.02%
2020/04/30	6	72.92	5	72.80	71.30	1	14,741	0.01%
2020/04/29	8	71.68	9	72.16	72.00	-1	14,677	-0.01%
2020/04/28	8	70.34	7	69.20	70.50	1	14,493	0.01%
2020/04/27	8	67.60	8	68.21	67.60	0	14,229	0.00%
2020/04/24	2	66.70	4	67.20	67.50	-2	14,120	-0.01%
2020/04/23	10	67.52	12	68.42	68.10	-2	14,001	-0.01%
2020/04/22	1	64.10	1	63.50	65.40	0	13,543	0.00%
2020/04/21	1	64.60	1	65.80	64.60	0	13,417	0.00%
2020/04/20	19	65.30	3	65.77	65.70	16	13,386	0.12%
2020/04/17	32	66.84	34	65.92	64.50	-2	13,446	-0.01%
2020/04/16	19	64.05	76	64.26	65.00	-57	13,214	-0.43%
2020/04/15	58	64.64	33	64.14	62.10	25	12,910	0.19%
2020/04/14	9	61.33	6	60.13	62.10	3	12,508	0.02%
2020/04/13	19	57.55	25	57.88	56.50	-6	12,269	-0.05%
2020/04/10	31	53.55	31	52.83	53.70	0	11,965	0.00%
2020/04/09	26	53.53	26	52.15	52.00	0	11,825	0.00%
2020/04/08	5	53.10	11	53.55	53.40	-6	11,714	-0.05%
2020/04/07	20	56.36	9	56.59	53.40	11	11,489	0.10%
2020/04/06	1	53.70	0	0.00	54.30	1	11,222	0.01%
2020/04/01	56	54.08	56	53.78	53.80	0	11,126	0.00%
2020/03/31	9	54.44	7	55.21	55.00	2	10,938	0.02%
2020/03/30	21	51.19	13	52.14	52.40	8	10,584	0.08%
2020/03/27	29	50.23	39	50.73	50.40	-10	10,329	-0.10%
2020/03/26	3	46.42	4	46.34	47.00	-1	9,955	-0.01%
2020/03/25	0	0.00	6	42.73	43.65	-6	9,663	-0.06%
2020/03/24	129	39.73	123	39.62	39.70	6	9,510	0.06%	大買/大賣/
2020/03/23	1	38.70	0	0.00	38.70	1	9,309	0.01%
2020/03/20	2	46.15	2	42.80	43.00	0	9,177	0.00%
2020/03/19	1	47.05	1	43.05	42.85	0	8,913	0.00%
2020/03/18	3	48.53	4	48.61	47.60	-1	8,805	-0.01%
2020/03/17	2	42.68	2	44.20	44.70	0	8,584	0.00%
2020/03/13	11	45.11	9	44.55	46.70	2	8,509	0.02%
2020/03/12	2	50.63	4	52.80	49.00	-2	8,368	-0.02%
2020/03/11	200	54.30	200	54.72	54.20	0	8,281	0.00%	大買/大賣/
2020/03/10	180	54.61	180	55.99	56.00	0	8,218	0.00%	大買/大賣/
2020/03/09	7	57.63	6	55.68	55.00	1	8,085	0.01%
2020/03/06	5	56.80	1	57.40	57.40	4	7,895	0.05%
2020/03/05	1	57.40	13	57.52	56.10	-12	7,883	-0.15%
2020/03/04	4	55.85	2	55.80	56.20	2	7,683	0.03%
2020/03/03	33	56.83	53	56.72	55.50	-20	7,573	-0.26%
2020/03/02	21	53.96	2	56.10	56.00	19	7,183	0.26%
2020/02/27	56	53.01	57	55.52	53.00	-1	6,883	-0.01%
2020/02/26	20	55.72	22	55.20	55.20	-2	6,724	-0.03%
2020/02/25	118	56.35	113	55.30	55.30	5	6,595	0.08%	大買/大賣/
2020/02/24	185	55.11	193	56.86	56.90	-8	6,535	-0.12%	大買/大賣/
2020/02/21	5	53.96	68	53.53	55.80	-63	6,145	-1.03%
2020/02/20	50	50.10	65	50.30	50.80	-15	5,405	-0.28%
2020/02/19	0	0.00	3	48.73	48.55	-3	5,207	-0.06%
2020/02/18	0	0.00	1	47.30	47.10	-1	5,179	-0.02%
2020/02/14	2	47.95	0	0.00	47.70	2	5,196	0.04%
2020/02/13	26	47.51	26	47.50	47.50	0	5,273	0.00%
2020/02/12	2	46.68	6	46.87	47.00	-4	5,269	-0.08%
2020/02/11	0	0.00	5	45.40	45.05	-5	5,299	-0.09%
2020/02/10	9	42.28	2	43.13	42.90	7	5,307	0.13%
2020/02/07	26	44.88	25	44.65	44.65	1	5,235	0.02%
2020/02/06	1	46.25	13	46.29	46.00	-12	5,311	-0.23%
2020/02/05	0	0.00	1	44.60	43.80	-1	5,383	-0.02%
2020/02/04	1	44.45	1	44.80	44.50	0	5,538	0.00%
2020/02/03	3	42.10	0	0.00	42.75	3	5,597	0.05%
2020/01/31	4	44.40	0	0.00	43.80	4	5,751	0.07%
2020/01/30	9	45.05	0	0.00	44.85	9	6,035	0.15%
2020/01/20	1	49.80	3	49.80	49.80	-2	6,094	-0.03%
2020/01/17	0	0.00	1	50.60	50.20	-1	6,223	-0.02%
2020/01/16	1	50.10	0	0.00	49.85	1	6,636	0.02%
2020/01/15	2	50.20	4	49.90	49.90	-2	7,050	-0.03%
2020/01/14	21	49.86	13	50.03	50.20	8	7,827	0.10%
2020/01/13	67	48.44	21	49.10	50.00	46	7,701	0.60%
2020/01/10	0	0.00	1	46.80	46.75	-1	7,519	-0.01%
2020/01/09	0	0.00	1	45.85	45.40	-1	7,519	-0.01%
2020/01/08	0	0.00	1	45.50	45.15	-1	7,754	-0.01%
2020/01/07	15	45.40	19	45.52	45.40	-4	7,872	-0.05%
2020/01/06	2	44.85	0	0.00	44.55	2	7,947	0.03%
2020/01/03	2	46.68	1	46.65	46.65	1	7,980	0.01%
2020/01/02	1	47.80	1	47.80	47.90	0	8,196	0.00%
2019/12/30	4	45.95	0	0.00	45.90	4	8,587	0.05%
2019/12/27	1	47.40	0	0.00	47.05	1	8,607	0.01%
2019/12/26	2	47.25	0	0.00	47.20	2	8,661	0.02%
2019/12/24	1	47.60	0	0.00	47.50	1	8,993	0.01%
2019/12/23	3	47.87	0	0.00	47.60	3	9,246	0.03%
2019/12/17	0	0.00	1	49.60	49.60	-1	9,939	-0.01%
2019/12/13	2	47.78	43	47.43	47.85	-41	10,535	-0.39%
2019/12/12	2	48.40	0	0.00	48.40	2	10,989	0.02%
2019/12/11	0	0.00	1	48.70	48.95	-1	11,710	-0.01%
2019/12/10	3	48.50	0	0.00	48.50	3	11,984	0.03%
2019/12/09	7	50.30	1	50.10	50.20	6	11,918	0.05%
2019/12/06	14	50.60	15	50.99	50.70	-1	11,936	-0.01%
2019/12/05	1	50.00	1	50.40	49.90	0	11,961	0.00%
2019/12/03	0	0.00	1	49.30	50.20	-1	12,467	-0.01%
2019/12/02	2	48.23	1	50.90	48.60	1	12,507	0.01%
2019/11/29	0	0.00	4	51.60	51.20	-4	12,596	-0.03%
2019/11/28	1	52.20	0	0.00	52.20	1	12,651	0.01%
2019/11/27	1	51.20	0	0.00	51.20	1	12,683	0.01%
2019/11/22	2	51.50	2	51.45	50.90	0	12,773	0.00%
2019/11/20	1	52.80	0	0.00	52.80	1	12,804	0.01%
2019/11/18	0	0.00	1	53.90	54.50	-1	12,994	-0.01%
2019/11/15	2	53.95	1	54.00	53.40	1	13,092	0.01%
2019/11/14	1	54.70	2	53.60	53.00	-1	13,072	-0.01%
2019/11/13	2	54.20	0	0.00	54.00	2	13,100	0.02%
2019/11/12	3	54.53	2	54.90	55.00	1	13,217	0.01%
2019/11/11	0	0.00	5	54.00	52.70	-5	13,274	-0.04%
2019/11/08	3	54.20	2	53.85	53.60	1	13,208	0.01%
2019/11/07	6	53.87	13	54.14	54.90	-7	13,135	-0.05%
2019/11/06	5	53.78	1	54.10	53.80	4	13,146	0.03%
2019/11/05	9	54.70	1	55.20	55.20	8	13,168	0.06%
2019/11/04	1	54.20	12	54.08	54.70	-11	13,186	-0.08%
2019/11/01	7	54.13	0	0.00	54.20	7	13,132	0.05%
2019/10/31	0	0.00	1	55.50	55.40	-1	13,108	-0.01%
2019/10/30	12	56.95	10	56.65	56.10	2	13,141	0.02%
2019/10/29	49	56.51	56	56.95	56.50	-7	12,960	-0.05%
2019/10/28	11	56.63	8	57.06	56.50	3	12,829	0.02%
2019/10/25	28	56.98	34	57.29	56.60	-6	12,785	-0.05%
2019/10/24	10.3	57.38	23	57.40	57.70	-12.8	12,690	-0.10%
2019/10/23	37	56.50	21	56.45	55.30	16	12,416	0.13%
2019/10/22	18	54.58	22	54.01	55.90	-4	12,379	-0.03%
2019/10/21	2	50.90	2	51.20	50.90	0	11,771	0.00%
2019/10/18	10	50.68	0	0.00	51.30	10	11,965	0.08%
2019/10/17	11	51.12	5	51.22	51.20	6	12,250	0.05%
2019/10/16	9	52.50	17	51.74	50.90	-8	12,597	-0.06%
2019/10/15	6	51.88	4	51.83	51.90	2	12,432	0.02%
2019/10/14	8	50.16	10	50.64	51.00	-2	12,356	-0.02%
2019/10/09	1	49.60	1	49.10	49.00	0	12,257	0.00%
2019/10/08	9	49.72	2	50.50	49.00	7	12,218	0.06%
2019/10/07	68	52.02	63	50.45	52.00	5	12,094	0.04%
2019/10/04	0	0.00	1	50.30	50.40	-1	11,927	-0.01%
2019/10/03	19	49.22	18	49.44	50.40	1	11,969	0.01%
2019/10/02	0	0.00	1	50.20	50.20	-1	11,948	-0.01%
2019/10/01	13	49.51	14	49.99	49.35	-1	11,880	-0.01%
2019/09/27	1	50.00	0	0.00	50.60	1	11,792	0.01%
2019/09/26	40	50.53	40	51.10	50.00	0	11,732	0.00%
2019/09/25	9	49.54	2	49.88	49.80	7	11,662	0.06%
2019/09/24	6	50.50	5	50.98	50.20	1	11,747	0.01%
2019/09/23	92	50.69	93	51.00	50.50	-1	11,671	-0.01%
2019/09/20	11	48.87	15	49.04	49.55	-4	11,584	-0.03%
2019/09/19	6	49.93	11	50.25	49.90	-5	11,494	-0.04%
2019/09/18	41	49.23	46	49.40	49.85	-5	11,286	-0.04%
2019/09/17	42	47.89	35	48.25	48.80	7	10,971	0.06%
2019/09/16	23	45.60	28	45.74	47.30	-5	10,652	-0.05%
2019/09/12	15	43.16	13	42.98	43.80	2	10,271	0.02%
2019/09/10	12	40.92	3	41.12	41.55	9	10,575	0.09%
2019/09/09	23	41.29	0	0.00	41.05	23	10,795	0.21%
2019/09/06	12	42.03	0	0.00	42.10	12	10,828	0.11%
2019/09/05	3	42.50	4	43.40	42.80	-1	10,905	-0.01%
2019/09/04	1	41.75	3	41.70	42.00	-2	11,021	-0.02%
2019/09/03	1	42.00	0	0.00	40.75	1	11,207	0.01%
2019/09/02	0	0.00	5	41.37	41.50	-5	11,119	-0.04%
2019/08/27	1	38.90	1	38.90	38.90	0	11,287	0.00%
2019/08/26	4	39.36	0	0.00	39.00	4	11,364	0.04%
2019/08/23	0	0.00	3	41.60	41.70	-3	11,441	-0.03%
2019/08/22	4	42.80	9	42.56	42.10	-5	11,611	-0.04%
2019/08/21	10	42.10	18	41.90	41.65	-8	11,657	-0.07%
2019/08/20	11	41.91	11	42.23	41.30	0	11,863	0.00%
2019/08/19	1	41.80	0	0.00	41.45	1	12,021	0.01%
2019/08/16	3	41.70	0	0.00	41.60	3	12,307	0.02%
2019/08/14	36	41.66	37	41.72	41.10	-1	12,382	-0.01%
2019/08/13	1	40.00	0	0.00	40.20	1	12,351	0.01%
2019/08/12	11	40.51	3	40.53	40.55	8	12,470	0.06%
2019/08/08	0	0.00	11	39.78	39.80	-11	12,449	-0.09%
2019/08/07	5	39.33	0	0.00	38.20	5	12,443	0.04%
2019/08/06	19	36.49	20	39.50	39.75	-1	12,402	-0.01%
2019/08/05	1	39.15	5	39.20	38.25	-4	12,331	-0.03%
2019/08/02	0	0.00	2	39.35	40.00	-2	12,357	-0.02%
2019/08/01	4	40.89	0	0.00	40.85	4	12,300	0.03%
2019/07/30	22	41.89	15	42.15	42.00	7	12,355	0.06%
2019/07/29	0	0.00	1	44.60	43.80	-1	12,241	-0.01%
2019/07/26	3	43.73	1	44.35	44.25	2	12,174	0.02%
2019/07/25	5	44.22	1	44.25	44.40	4	12,142	0.03%
2019/07/24	4	43.54	6	43.64	45.00	-2	12,018	-0.02%
2019/07/23	1	41.95	1	41.80	41.75	0	11,824	0.00%
2019/07/22	298	41.51	302	40.87	41.70	-4	11,745	-0.03%	大買/大賣/
2019/07/19	791	40.79	786	40.89	41.00	5	11,591	0.04%	大買/大賣/
2019/07/18	10	41.42	11	40.93	39.80	-1	11,394	-0.01%
2019/07/17	3	40.00	0	0.00	39.25	3	11,135	0.03%
2019/07/16	1	39.60	3	39.95	39.65	-2	11,312	-0.02%
2019/07/15	6	38.68	8	39.11	39.50	-2	11,537	-0.02%
2019/07/12	1	39.50	0	0.00	39.60	1	11,601	0.01%
2019/07/11	0	0.00	18	39.17	39.70	-18	11,686	-0.15%
2019/07/10	31	38.83	17	38.49	38.65	14	11,659	0.12%
2019/07/09	4	37.94	1	37.80	37.60	3	11,532	0.03%
2019/07/08	5	40.44	0	0.00	40.40	5	11,434	0.04%
2019/07/04	0	0.00	1	41.70	41.55	-1	11,545	-0.01%
2019/07/03	23	41.63	46	41.84	41.65	-23	11,665	-0.20%
2019/07/02	56	43.26	20	43.59	43.15	36	11,684	0.31%
2019/07/01	27	43.25	66	42.93	43.25	-39	11,679	-0.33%
2019/06/28	1	39.30	2	39.25	39.35	-1	11,664	-0.01%
2019/06/27	27	39.78	3	39.83	39.55	24	11,856	0.20%
2019/06/26	0	0.00	1	38.15	38.75	-1	11,962	-0.01%
2019/06/25	0	0.00	11	38.41	38.50	-11	12,158	-0.09%
2019/06/24	0	0.00	1	38.60	39.10	-1	12,282	-0.01%
2019/06/21	3	38.78	2	38.20	38.20	1	12,487	0.01%
2019/06/20	24	38.44	26	39.29	38.70	-2	12,545	-0.02%
2019/06/19	83	39.05	79	38.48	39.35	4	12,462	0.03%
2019/06/18	13	35.73	11	36.09	36.15	2	12,064	0.02%
2019/06/17	54	37.03	64	37.73	36.95	-10	12,255	-0.08%
2019/06/13	13	37.15	10	37.00	37.35	3	12,247	0.02%
2019/06/12	49	37.71	49	37.59	37.75	0	12,018	0.00%
2019/06/11	41	36.03	59	36.78	37.50	-18	11,473	-0.16%
2019/06/10	15	33.35	17	33.59	34.10	-2	11,177	-0.02%
2019/06/06	2	32.00	0	0.00	31.55	2	11,061	0.02%
2019/06/05	15	33.27	1	33.25	32.65	14	10,990	0.13%
2019/06/04	0	0.00	1	33.55	32.55	-1	10,954	-0.01%
2019/06/03	1	31.75	0	0.00	32.05	1	10,845	0.01%
2019/05/29	0	0.00	2	31.03	31.55	-2	10,536	-0.02%
2019/05/28	3	30.92	3	30.52	30.35	0	10,470	0.00%
2019/05/27	2	29.83	2	30.05	29.80	0	10,423	0.00%
2019/05/24	3	31.67	2	32.13	31.25	1	10,197	0.01%
2019/05/23	3	32.82	0	0.00	32.75	3	9,939	0.03%
2019/05/22	3	35.95	1	36.35	36.05	2	9,712	0.02%
2019/05/21	12	37.76	2	36.55	38.00	10	9,665	0.10%
2019/05/17	1	41.00	0	0.00	40.60	1	9,478	0.01%
2019/05/16	1	45.50	0	0.00	45.00	1	9,380	0.01%
2019/05/13	2	44.90	2	44.40	45.00	0	9,449	0.00%
2019/05/10	1	46.65	2	45.80	45.30	-1	9,480	-0.01%
2019/05/09	1	46.00	0	0.00	46.10	1	9,432	0.01%
2019/05/08	1	48.55	1	48.55	48.70	0	9,379	0.00%
2019/05/07	6	46.40	5	46.18	47.50	1	9,300	0.01%
2019/04/30	0	0.00	2	46.45	46.50	-2	9,301	-0.02%
2019/04/29	7	46.09	11	44.90	45.40	-4	9,332	-0.04%
2019/04/26	4	49.10	0	0.00	48.70	4	9,300	0.04%
2019/04/24	2	51.40	0	0.00	51.00	2	9,414	0.02%
2019/04/23	4	53.00	4	52.50	50.60	0	9,360	0.00%
2019/04/22	7	54.39	1	55.10	53.80	6	9,309	0.06%
2019/04/19	0	0.00	34	51.19	52.00	-34	9,170	-0.37%
2019/04/18	1	48.80	0	0.00	48.15	1	8,936	0.01%
2019/04/11	0	0.00	1	48.05	46.90	-1	8,970	-0.01%
2019/04/10	0	0.00	8	47.89	47.95	-8	8,944	-0.09%
2019/04/09	8	47.86	0	0.00	46.55	8	8,890	0.09%
2019/04/03	9	49.15	8	48.87	49.20	1	8,974	0.01%
2019/04/02	16	47.31	36	48.17	48.30	-20	9,024	-0.22%
2019/04/01	12	46.10	12	46.11	45.00	0	8,933	0.00%
2019/03/29	16	44.86	16	44.66	46.60	0	8,711	0.00%
2019/03/28	7	45.34	7	45.46	45.80	0	8,632	0.00%
2019/03/27	0	0.00	5	43.04	44.00	-5	8,607	-0.06%
2019/03/26	3	42.37	6	42.14	41.50	-3	8,614	-0.03%
2019/03/25	5	42.58	2	43.00	43.35	3	8,492	0.04%
2019/03/22	3	44.08	1	44.00	44.20	2	8,623	0.02%
2019/03/20	1	42.80	2	41.10	42.00	-1	8,977	-0.01%
2019/03/19	0	0.00	3	39.43	39.90	-3	9,202	-0.03%
2019/03/18	0	0.00	1	38.30	39.30	-1	9,650	-0.01%
2019/03/08	1	36.50	0	0.00	36.30	1	11,377	0.01%
2019/03/07	1	37.80	2	38.18	37.80	-1	11,509	-0.01%
2019/03/05	1	38.60	1	38.60	38.15	0	12,156	0.00%
2019/02/27	8	38.49	11	38.12	37.75	-3	12,186	-0.02%
2019/02/26	1	37.45	1	37.55	38.50	0	12,076	0.00%
2019/02/25	2	36.75	1	36.80	36.80	1	11,876	0.01%
2019/02/22	0	0.00	1	36.15	36.05	-1	11,864	-0.01%
2019/02/21	0	0.00	1	36.90	36.85	-1	11,862	-0.01%
2019/02/20	1	38.90	0	0.00	37.90	1	11,865	0.01%
2019/02/12	1	38.80	0	0.00	39.00	1	12,034	0.01%
2019/02/11	0	0.00	60	37.13	37.25	-60	12,048	-0.50%
2019/01/25	0	0.00	1	36.05	36.00	-1	12,041	-0.01%
2019/01/24	0	0.00	1	36.10	36.00	-1	12,023	-0.01%
2019/01/18	0	0.00	1	36.80	36.75	-1	11,812	-0.01%
2019/01/17	21	35.62	11	35.26	35.55	10	11,648	0.09%
2019/01/15	1	33.90	1	34.15	34.50	0	11,490	0.00%
2019/01/14	0	0.00	3	33.75	34.30	-3	11,431	-0.03%
2019/01/11	10	33.45	0	0.00	33.25	10	11,357	0.09%
2019/01/10	1	33.45	2	34.08	34.45	-1	11,243	-0.01%
2019/01/09	2	34.00	4	34.59	33.50	-2	11,212	-0.02%
2019/01/08	2	34.70	0	0.00	35.20	2	11,047	0.02%
2019/01/04	5	33.95	0	0.00	33.50	5	10,953	0.05%
2019/01/03	6	34.95	6	34.73	34.70	0	10,943	0.00%
2019/01/02	0	0.00	1	34.60	34.10	-1	10,824	-0.01%
2018/12/28	2	33.75	9	33.81	33.80	-7	10,841	-0.06%
2018/12/27	61	34.35	7	33.78	33.65	54	10,850	0.50%
2018/12/26	2	35.28	38	34.30	32.80	-36	10,677	-0.34%
2018/12/25	7	35.12	2	35.73	35.15	5	10,571	0.05%
2018/12/24	31	36.52	2	36.48	37.45	29	10,361	0.28%
2018/12/22	1	35.85	1	36.10	35.75	0	10,235	0.00%
2018/12/21	5	35.45	2	35.88	36.30	3	10,278	0.03%
2018/12/20	0	0.00	1	35.75	34.80	-1	10,098	-0.01%
2018/12/19	0	0.00	8	35.83	35.10	-8	9,975	-0.08%
2018/12/18	3	36.50	1	36.25	36.30	2	9,811	0.02%
2018/12/17	9	37.29	1	36.85	37.35	8	9,706	0.08%
2018/12/14	6	36.93	8	36.67	37.20	-2	9,423	-0.02%
2018/12/13	13	38.70	4	38.40	37.75	9	9,117	0.10%
2018/12/12	11	40.70	3	39.95	39.65	8	8,849	0.09%
2018/12/11	0	0.00	10	39.20	40.00	-10	8,632	-0.12%
2018/12/10	17	37.10	5	37.73	36.40	12	8,376	0.14%
2018/12/07	2	34.25	3	34.73	35.75	-1	8,035	-0.01%
2018/11/30	0	0.00	1	31.00	30.45	-1	7,115	-0.01%
2018/11/29	1	31.45	1	31.75	30.00	0	7,093	0.00%
2018/11/28	3	31.20	0	0.00	31.15	3	6,655	0.05%
2018/11/27	3	30.35	0	0.00	30.20	3	6,545	0.05%
2018/11/23	0	0.00	8	30.08	29.80	-8	6,370	-0.13%
2018/11/20	8	30.60	0	0.00	30.15	8	6,230	0.13%
2018/11/19	0	0.00	23	30.85	31.00	-23	6,184	-0.37%
2018/11/16	2	33.10	2	32.90	32.00	0	6,094	0.00%
2018/11/15	15	32.60	1	32.55	32.60	14	6,026	0.23%
2018/11/14	1	33.20	1	33.50	32.90	0	5,900	0.00%
2018/11/13	8	30.75	4	30.85	31.10	4	5,631	0.07%
2018/11/12	2	30.15	2	29.75	29.55	0	5,464	0.00%
2018/11/08	2	30.45	0	0.00	29.70	2	5,481	0.04%
2018/11/07	0	0.00	3	29.60	29.60	-3	5,363	-0.06%
2018/10/26	0	0.00	2	25.60	25.70	-2	5,200	-0.04%
2018/10/23	0	0.00	4	25.48	26.00	-4	5,012	-0.08%
2018/10/19	4	24.50	0	0.00	24.50	4	4,910	0.08%
2018/10/16	2	24.35	0	0.00	24.75	2	4,770	0.04%
2018/10/15	0	0.00	1	24.30	23.90	-1	4,732	-0.02%
2018/10/12	0	0.00	3	24.00	24.25	-3	4,700	-0.06%
2018/10/09	4	26.66	3	27.07	26.60	1	4,532	0.02%
2018/10/08	4	27.20	0	0.00	26.80	4	4,491	0.09%
2018/10/05	0	0.00	5	28.65	28.80	-5	4,394	-0.11%
2018/09/26	3	29.90	95	30.08	29.90	-92	3,854	-2.39%
2018/09/25	24	31.50	1	31.50	31.50	23	3,757	0.61%
2018/09/20	0	0.00	53	32.61	32.00	-53	3,638	-1.46%
2018/09/19	31	32.65	6	32.97	32.90	25	3,554	0.70%
2018/09/18	27	33.29	10	33.45	33.00	17	3,551	0.48%
2018/09/17	8	34.56	12	35.14	34.30	-4	3,421	-0.12%
2018/09/14	43	33.68	10	33.98	34.00	33	3,060	1.08%
2018/09/11	5	31.50	5	31.90	31.30	0	2,317	0.00%
2018/09/07	25	30.77	5	30.72	30.80	20	2,110	0.95%
2018/09/05	75	31.80	2	31.00	32.50	73	1,849	3.95%
2018/09/04	7	29.26	5	29.85	30.00	2	1,631	0.12%
2018/09/03	1	29.95	1	29.85	28.60	0	1,556	0.00%
2018/08/29	0	0.00	0.4	28.80	28.80	-0.4	1,457	-0.03%
2018/08/27	0	0.00	2	29.80	29.60	-2	1,512	-0.13%
2018/08/20	2	28.50	0	0.00	27.90	2	1,467	0.14%
2018/08/06	0	0.00	6	27.10	26.90	-6	1,111	-0.54%
2018/07/24	0	0.00	3	26.35	26.45	-3	1,180	-0.25%
2018/07/19	1	26.70	1	26.45	26.40	0	1,218	0.00%
2018/06/29	0	0.00	1	27.95	27.85	-1	1,508	-0.07%
2018/06/28	4	28.18	0	0.00	28.00	4	1,520	0.26%
2018/06/27	0	0.00	10	28.07	29.00	-10	1,600	-0.62%
2018/06/26	3	26.80	0	0.00	26.95	3	1,690	0.18%
2018/06/25	0	0.00	2	27.10	27.55	-2	1,730	-0.12%
2018/06/20	2	26.80	0	0.00	26.50	2	1,847	0.11%
2018/06/19	0	0.00	2	27.05	27.05	-2	1,878	-0.11%
2018/06/15	2	26.80	2	27.10	26.45	0	1,902	0.00%
2018/06/13	0	0.00	21	27.04	26.75	-21	2,001	-1.05%
2018/06/12	2	27.10	5	27.27	27.10	-3	2,084	-0.14%
2018/06/08	0	0.00	1	26.90	27.00	-1	2,188	-0.05%
2018/06/07	2	26.75	37	27.13	27.20	-35	2,252	-1.55%
2018/06/06	2	26.70	0	0.00	26.75	2	2,464	0.08%
2018/06/04	2	27.05	0	0.00	26.75	2	2,999	0.07%
2018/05/30	1	25.10	0	0.00	25.10	1	3,561	0.03%
2018/05/29	1	25.35	0	0.00	25.35	1	3,686	0.03%
2018/05/14	4	25.03	0	0.00	25.15	4	3,860	0.10%
2018/05/11	3	25.78	0	0.00	25.70	3	3,844	0.08%
2018/05/08	2	26.00	0	0.00	26.15	2	3,838	0.05%
2018/05/07	50	25.82	0	0.00	25.75	50	3,843	1.30%
2018/04/17	5	29.90	5	29.50	29.50	0	3,946	0.00%
2018/04/09	4	31.00	19	31.45	31.15	-15	3,837	-0.39%
2018/04/02	2	33.35	1	33.60	32.80	1	3,795	0.03%
2018/03/31	2	34.15	2	34.20	33.95	0	3,746	0.00%
2018/03/30	4	34.20	2	33.83	33.70	2	3,724	0.05%
2018/03/29	2	34.25	1	35.60	35.70	1	3,609	0.03%
2018/03/27	0	0.00	3	32.60	32.70	-3	3,386	-0.09%
2018/03/23	2	30.90	22	30.82	30.65	-20	3,271	-0.61%
2018/03/21	0	0.00	1	32.50	32.35	-1	3,193	-0.03%
2018/03/20	1	31.90	0	0.00	31.70	1	3,160	0.03%
2018/03/19	2	30.60	2	30.85	31.50	0	3,129	0.00%
2018/03/14	0	0.00	1	32.95	33.00	-1	2,939	-0.03%
2018/03/12	6	32.53	1	34.50	34.50	5	2,799	0.18%
2018/03/09	3	34.07	3	34.23	34.40	0	2,570	0.00%
2018/03/08	0	0.00	1	34.30	34.30	-1	2,367	-0.04%
2018/03/06	18	33.31	1	33.20	33.20	17	1,914	0.89%
2018/03/05	1	31.35	2	32.08	32.65	-1	1,688	-0.06%
2018/03/02	2	30.38	0	0.00	29.90	2	1,423	0.14%
2018/03/01	5	29.50	4	29.64	30.40	1	1,289	0.08%
2018/02/06	6	26.35	6	25.35	25.40	0	1,152	0.00%
2018/02/02	0	0.00	31	26.70	26.80	-31	1,130	-2.74%
2018/02/01	0	0.00	10	26.30	26.80	-10	1,173	-0.85%
2018/01/26	0	0.00	2	25.95	26.05	-2	1,262	-0.16%
2018/01/22	0	0.00	14	26.45	26.40	-14	1,342	-1.04%
2018/01/19	1	26.65	86	26.59	26.40	-85	1,446	-5.88%
2018/01/17	1	26.95	0	0.00	27.05	1	1,779	0.06%
2018/01/16	0	0.00	1	27.20	27.20	-1	1,762	-0.06%
2018/01/15	1	27.90	1	28.05	27.70	0	1,735	0.00%
2018/01/12	5	27.74	0	0.00	27.65	5	1,710	0.29%
2018/01/03	3	27.35	0	0.00	26.90	3	1,579	0.19%
2018/01/02	50	26.86	0	0.00	27.25	50	1,559	3.21%