南電 (8046)-永豐金-中壢券商分點個股進出

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-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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
2024/04/25	0	189.00	1	187.50	188.00	-1	2,880	-0.03%
2024/04/24	1.2	193.00	5	194.81	194.50	-3.8	2,849	-0.13%
2024/04/23	3	180.17	8	183.19	185.00	-5	2,742	-0.18%
2024/04/22	4	177.00	1	174.50	174.50	3	2,657	0.11%
2024/04/19	3.2	176.72	0	0.00	171.50	3.2	2,634	0.12%
2024/04/18	0	0.00	2	180.00	179.00	-2	2,557	-0.08%
2024/04/17	2	182.00	0	0.00	181.50	2	2,527	0.08%
2024/04/16	1.2	184.08	0.7	184.70	185.00	0.5	2,493	0.02%
2024/04/15	1	191.00	0	192.50	190.50	1	2,500	0.04%
2024/04/11	0	201.00	0	0.00	199.50	0	2,601	0.00%
2024/04/08	0	0.00	1.4	206.86	206.50	-1.4	2,794	-0.05%
2024/04/02	1	210.00	1	208.50	208.00	0	2,809	0.00%
2024/04/01	1	207.50	2	208.75	209.50	-1	2,812	-0.04%
2024/03/29	1	199.00	1	200.50	200.50	0	2,785	0.00%
2024/03/28	0.1	199.75	0	0.00	198.00	0.1	2,778	0.00%
2024/03/27	1	203.00	0	0.00	202.00	1	2,823	0.04%
2024/03/26	0	206.00	0.1	209.00	204.00	-0.1	2,872	0.00%
2024/03/22	0	0.00	2	211.25	211.00	-2	2,996	-0.07%
2024/03/20	0	0.00	1	212.02	212.50	-1	3,096	-0.03%
2024/03/19	2	211.25	2	211.50	211.50	0	3,104	0.00%
2024/03/18	5	202.00	9	208.44	211.00	-4	3,115	-0.13%
2024/03/15	1	201.04	0	0.00	202.00	1	3,110	0.03%
2024/03/14	1.1	203.55	1	205.00	206.00	0.1	3,108	0.00%
2024/03/13	0.1	207.74	0	0.00	203.00	0.1	3,126	0.00%
2024/03/12	1	208.00	1	208.50	209.00	0	3,128	0.00%
2024/03/11	0	207.00	0	0.00	207.50	0	3,199	0.00%
2024/03/08	1	205.50	2	202.50	206.50	-1	3,322	-0.03%
2024/03/07	2	204.00	0	0.00	203.50	2	3,378	0.06%
2024/03/06	1.2	206.91	11	205.45	206.00	-9.8	3,388	-0.29%
2024/03/05	1.1	211.91	0	0.00	210.00	1.1	3,400	0.03%
2024/03/04	0.1	209.52	1	209.00	209.00	-0.9	3,442	-0.03%
2024/03/01	1.1	214.07	0	0.00	210.50	1.1	3,459	0.03%
2024/02/29	5.1	208.99	0	0.00	211.50	5.1	3,458	0.15%
2024/02/27	5	216.10	0	0.00	210.50	5	3,424	0.15%
2024/02/26	1	221.00	0	0.00	221.00	1	3,357	0.03%
2024/02/23	0.1	223.01	12	222.29	221.50	-11.9	3,390	-0.35%
2024/02/21	3	228.33	1	229.00	228.00	2	3,411	0.06%
2024/02/20	1	230.00	1	231.50	229.50	0	3,414	0.00%
2024/02/19	3	231.83	5	231.80	230.50	-2	3,454	-0.06%
2024/02/16	0.3	226.00	0	0.00	228.00	0.3	3,462	0.01%
2024/02/15	1	222.50	0	0.00	224.50	1	3,465	0.03%
2024/02/05	1.1	225.05	0	0.00	225.50	1.1	3,451	0.03%
2024/02/02	1	227.50	0.3	227.50	227.50	0.7	3,491	0.02%
2024/01/31	0	0.00	1	227.00	227.00	-1	3,579	-0.03%
2024/01/30	1	227.50	2	229.00	227.00	-1	3,603	-0.03%
2024/01/26	1	225.00	0	0.00	225.00	1	3,738	0.03%
2024/01/25	1	224.00	1	224.50	224.50	0	3,778	0.00%
2024/01/24	3	226.50	0	0.00	225.50	3	3,781	0.08%
2024/01/23	0.2	228.50	0	0.00	227.50	0.2	3,825	0.00%
2024/01/22	1	224.50	0	0.00	225.00	1	3,827	0.03%
2024/01/19	0.1	221.75	2	222.00	221.50	-1.9	3,865	-0.05%
2024/01/18	0.2	218.00	0	0.00	216.50	0.2	3,906	0.01%
2024/01/17	1.1	219.39	0	0.00	218.50	1.1	3,917	0.03%
2024/01/16	2.1	221.78	0	0.00	223.50	2.1	3,903	0.05%
2024/01/15	2.1	224.60	0	0.00	224.00	2.1	3,890	0.05%
2024/01/12	0	229.00	0	0.00	229.00	0	3,882	0.00%
2024/01/11	0	227.75	0	0.00	228.00	0	3,931	0.00%
2024/01/10	0	225.50	0	0.00	225.50	0	3,980	0.00%
2024/01/09	1	227.00	0	0.00	226.00	1	3,991	0.03%
2024/01/08	0.1	224.52	0	0.00	224.50	0.1	3,978	0.00%
2024/01/05	1.1	229.09	0	0.00	227.00	1.1	3,914	0.03%
2024/01/04	3.3	233.47	0	0.00	231.00	3.3	3,860	0.09%
2024/01/03	1	246.00	0	0.00	243.00	1	3,772	0.03%
2023/12/29	0	250.50	0	0.00	251.50	0	3,818	0.00%
2023/12/28	0	248.00	1	246.53	248.00	-1	3,827	-0.03%
2023/12/27	1	249.50	0	0.00	250.00	1	3,836	0.03%
2023/12/22	0	242.85	1	241.50	241.50	-1	3,974	-0.02%
2023/12/21	0	0.00	1	243.50	244.50	-1	3,952	-0.03%
2023/12/20	0	0.00	3	247.50	245.50	-3	3,964	-0.08%
2023/12/19	0	246.23	0	0.00	244.50	0	3,977	0.00%
2023/12/18	1	249.98	0	0.00	251.50	1	3,974	0.03%
2023/12/15	0	252.00	0	0.00	252.50	0	4,052	0.00%
2023/12/13	0	0.00	2	248.50	250.00	-2	4,157	-0.05%
2023/12/12	1	253.47	1	251.00	248.00	0	4,381	0.00%
2023/12/08	0	0.00	1	250.00	250.00	-1	4,443	-0.02%
2023/12/07	1	248.50	2	247.50	247.00	-1	4,529	-0.02%
2023/12/06	1	252.50	1	251.50	249.00	0	4,527	0.00%
2023/12/05	5	252.00	6	252.58	252.50	-1	4,476	-0.02%
2023/12/04	2	242.25	3	247.50	250.50	-1	4,364	-0.02%
2023/11/30	0	0.00	1	248.50	248.00	-1	4,251	-0.02%
2023/11/28	2	243.00	10	240.75	245.00	-8	4,208	-0.19%
2023/11/24	0	0.00	1	240.00	238.00	-1	4,195	-0.02%
2023/11/22	2.1	237.05	0	0.00	237.00	2.1	4,265	0.05%
2023/11/21	2	242.00	0.5	243.00	242.50	1.5	4,264	0.04%
2023/11/17	1	236.50	0	0.00	237.00	1	4,269	0.02%
2023/11/16	1	235.00	0	0.00	238.50	1	4,271	0.02%
2023/11/15	0	0.00	10.5	236.57	235.50	-10.5	4,240	-0.25%
2023/11/14	0.1	232.50	0	0.00	230.50	0.1	4,201	0.00%
2023/11/10	0.1	224.00	0	0.00	228.00	0.1	4,226	0.00%
2023/11/09	6	228.83	0	0.00	227.50	6	4,200	0.14%
2023/11/08	6	232.00	0	0.00	231.00	6	4,201	0.14%
2023/11/07	0.2	233.50	0	0.00	232.50	0.2	4,181	0.00%
2023/11/03	1	233.50	3	237.00	232.50	-2	4,199	-0.05%
2023/11/02	0	0.00	2	244.50	243.00	-2	4,130	-0.05%
2023/11/01	1	240.00	0	0.00	240.00	1	4,126	0.02%
2023/10/30	0	0.00	7	232.36	232.00	-7	4,263	-0.16%
2023/10/27	3	233.50	0	0.00	233.50	3	4,309	0.07%
2023/10/26	0.3	232.89	1	230.50	229.00	-0.7	4,322	-0.02%
2023/10/25	2	237.50	5	236.50	238.00	-3	4,282	-0.07%
2023/10/24	3.1	234.58	0	0.00	238.00	3.1	4,327	0.07%
2023/10/23	1	238.00	0	0.00	237.00	1	4,353	0.02%
2023/10/20	1.1	240.36	0.1	241.00	239.50	1	4,398	0.02%
2023/10/19	0.2	247.00	1	245.50	242.50	-0.8	4,421	-0.02%
2023/10/18	1.1	250.91	1	249.50	250.50	0.1	4,439	0.00%
2023/10/17	5	256.50	0	0.00	255.50	5	4,458	0.11%
2023/10/13	0	0.00	1	257.00	257.00	-1	4,789	-0.02%
2023/10/06	6.2	254.15	0	0.00	251.50	6.2	5,040	0.12%
2023/10/04	5	262.30	0	0.00	264.00	5	5,058	0.10%
2023/10/03	1	264.50	1	262.00	262.00	0	5,070	0.00%
2023/10/02	1	267.00	1	267.50	267.50	0	5,179	0.00%
2023/09/28	3	265.54	0	0.00	266.50	3	5,182	0.06%
2023/09/27	1	263.00	0	0.00	265.00	1	5,166	0.02%
2023/09/26	0	0.00	1	265.00	263.00	-1	5,193	-0.02%
2023/09/22	3	263.83	0.1	267.00	267.00	2.9	5,138	0.06%
2023/09/21	8	263.13	3	262.33	263.50	5	5,088	0.10%
2023/09/20	1	265.00	2	263.75	260.50	-1	5,100	-0.02%
2023/09/19	4	275.00	11.1	274.55	271.00	-7.1	5,047	-0.14%
2023/09/18	4.1	273.33	2	272.00	272.50	2.1	4,983	0.04%
2023/09/15	2	266.50	3	269.50	272.00	-1	4,889	-0.02%
2023/09/14	0	0.00	7	258.93	259.00	-7	4,683	-0.15%
2023/09/13	0	0.00	2	260.50	257.50	-2	4,665	-0.04%
2023/09/12	5	259.50	1.1	255.10	260.50	4	4,689	0.08%
2023/09/04	0	0.00	2	247.50	250.00	-2	5,054	-0.04%
2023/09/01	1	240.00	0	0.00	243.00	1	5,138	0.02%
2023/08/29	3	240.50	9	238.44	244.00	-6	5,405	-0.11%
2023/08/28	10	236.65	2	236.75	236.50	8	5,416	0.15%
2023/08/25	1	233.00	1	231.00	231.00	0	5,489	0.00%
2023/08/24	1	234.00	2	235.50	239.50	-1	5,579	-0.02%
2023/08/21	1	228.00	3	228.33	228.00	-2	6,151	-0.03%
2023/08/18	1	230.50	3	231.00	231.00	-2	6,247	-0.03%
2023/08/16	0.1	238.00	1	237.50	236.00	-0.9	6,441	-0.01%
2023/08/15	1	235.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	1.2	231.20	0	0.00	232.00	1.2	6,639	0.02%
2023/08/10	1.2	240.03	0	0.00	238.50	1.2	6,828	0.02%
2023/08/08	0.1	245.50	0	0.00	245.00	0.1	6,867	0.00%
2023/08/07	0	0.00	1	252.00	250.50	-1	6,877	-0.01%
2023/08/04	3	252.33	0	0.00	252.50	3	6,923	0.04%
2023/08/01	10	252.75	2	248.00	249.50	8	7,091	0.11%
2023/07/31	2.1	248.56	2	254.50	248.00	0.1	7,135	0.00%
2023/07/28	3	254.33	2	253.00	254.50	1	7,229	0.01%
2023/07/27	0.1	251.83	0	0.00	250.00	0.1	7,271	0.00%
2023/07/26	4	257.00	3	255.33	254.50	1	7,344	0.01%
2023/07/24	8	262.50	3	264.83	261.50	5	7,518	0.07%
2023/07/21	3.1	259.22	1	258.50	258.00	2.1	7,599	0.03%
2023/07/20	7	267.00	3	270.50	267.00	4	7,689	0.05%
2023/07/19	6	270.42	15	276.43	266.50	-9	7,723	-0.12%
2023/07/18	19.1	274.01	8	270.56	275.50	11.1	7,678	0.14%
2023/07/17	1	264.99	1	266.50	262.50	0	7,491	0.00%
2023/07/14	2	266.25	2	269.50	266.00	0	7,540	0.00%
2023/07/13	6	267.67	3	265.33	264.50	3	7,468	0.04%
2023/07/12	0	0.00	1	253.50	254.50	-1	7,352	-0.01%
2023/07/11	2	247.00	0	0.00	247.00	2	7,336	0.03%
2023/07/07	2.8	247.85	1	248.50	246.50	1.8	7,447	0.02%
2023/07/06	0.3	256.70	0	0.00	255.50	0.3	7,352	0.00%
2023/07/05	0.3	263.38	0	0.00	261.50	0.3	7,356	0.00%
2023/07/04	1.6	263.44	0	0.00	262.00	1.6	7,334	0.02%
2023/07/03	0	0.00	1	269.00	270.00	-1	7,384	-0.01%
2023/06/28	0.2	265.26	0	0.00	262.00	0.2	7,679	0.00%
2023/06/27	3.7	270.25	2	270.00	268.50	1.7	7,779	0.02%
2023/06/26	2.1	275.50	0.2	275.50	275.00	1.9	7,818	0.02%
2023/06/21	2.1	278.77	0	0.00	278.00	2.1	8,025	0.03%
2023/06/20	0	277.25	0	0.00	281.50	0	8,127	0.00%
2023/06/16	4.2	280.14	2	280.50	279.50	2.2	8,322	0.03%
2023/06/15	2	281.03	3	283.01	281.00	-1	8,296	-0.01%
2023/06/14	5.7	293.74	0	0.00	293.50	5.7	8,249	0.07%
2023/06/13	1	289.53	3	291.83	293.00	-2	8,253	-0.02%
2023/06/12	0	285.50	1	284.50	286.00	-1	8,243	-0.01%
2023/06/09	3	282.34	1	284.50	284.50	2	8,308	0.02%
2023/06/08	4.7	282.26	0	0.00	282.00	4.7	8,401	0.06%
2023/06/07	4.1	292.50	0	0.00	290.00	4.1	8,463	0.05%
2023/06/05	5	305.00	5	307.30	305.00	0	8,504	0.00%
2023/06/02	1	306.00	5.5	306.45	308.00	-4.5	8,495	-0.05%
2023/06/01	1.5	298.33	1	299.54	298.50	0.5	8,464	0.01%
2023/05/31	1	299.50	2	301.00	303.00	-1	8,667	-0.01%
2023/05/30	1.1	294.63	0	0.00	294.00	1.1	8,725	0.01%
2023/05/29	3	299.20	2	300.50	302.50	1	8,686	0.01%
2023/05/26	4.1	308.33	5	307.20	303.00	-0.9	8,597	-0.01%
2023/05/25	11	302.64	6	301.66	302.50	5	8,464	0.06%
2023/05/24	0	285.50	0	0.00	292.00	0	8,223	0.00%
2023/05/22	1.1	284.88	3	282.83	281.50	-1.9	8,079	-0.02%
2023/05/19	3	291.33	1	290.50	293.00	2	7,965	0.03%
2023/05/18	1	287.00	1.5	288.34	285.50	-0.5	7,929	-0.01%
2023/05/17	3	289.66	3	287.67	286.50	0	7,927	0.00%
2023/05/16	1	289.00	1	288.50	288.50	0	7,854	0.00%
2023/05/15	0	282.00	6	285.42	281.00	-6	7,773	-0.08%
2023/05/12	5	287.00	2.7	286.74	287.00	2.3	7,789	0.03%
2023/05/11	1	281.48	10	283.60	278.00	-9	7,758	-0.12%
2023/05/10	10	282.35	10	286.50	282.50	0	7,761	0.00%
2023/05/09	12	286.67	2.3	285.89	287.50	9.8	7,767	0.13%
2023/05/08	1	281.50	3.2	284.07	281.00	-2.2	7,773	-0.03%
2023/05/05	0.1	275.00	2	276.25	277.50	-1.9	7,758	-0.02%
2023/05/04	5	269.60	2	271.00	272.50	3	7,857	0.04%
2023/05/03	1	276.48	1	278.00	276.00	0	7,900	0.00%
2023/05/02	0	276.50	2	281.00	277.50	-2	7,915	-0.03%
2023/04/28	0	0.00	2	276.25	274.50	-2	7,942	-0.03%
2023/04/27	2	267.00	4	267.63	266.50	-2	7,815	-0.03%
2023/04/26	5	266.20	9.1	260.44	269.00	-4.1	7,812	-0.05%
2023/04/25	9	261.83	5	267.90	258.00	4	7,838	0.05%
2023/04/24	1	257.50	17	261.65	268.50	-16	7,743	-0.21%
2023/04/21	4	260.00	44	261.36	260.00	-40	7,734	-0.52%
2023/04/20	0	0.00	1	254.00	255.00	-1	7,732	-0.01%
2023/04/19	23.5	259.38	0.1	259.50	254.00	23.5	7,858	0.30%
2023/04/18	0	0.00	10	266.00	263.00	-10	7,907	-0.13%
2023/04/17	44.4	261.91	0	0.00	264.50	44.4	8,079	0.55%
2023/04/14	0.1	263.71	0	0.00	263.00	0.1	8,253	0.00%
2023/04/13	2.1	269.21	1	265.00	264.00	1.1	8,265	0.01%
2023/04/12	1	272.00	1	272.50	274.50	0	8,201	0.00%
2023/04/11	0	277.00	3	274.83	274.00	-3	8,246	-0.04%
2023/04/10	1	271.50	0	0.00	275.50	1	8,270	0.01%
2023/04/07	0.2	275.00	0	0.00	274.00	0.2	8,272	0.00%
2023/04/06	1	274.04	0	0.00	274.50	1	8,283	0.01%
2023/03/31	15.3	282.65	14	287.14	283.00	1.3	8,310	0.02%
2023/03/30	5	280.10	7	279.21	281.00	-2	8,315	-0.02%
2023/03/29	1	271.00	3	273.67	272.00	-2	8,478	-0.02%
2023/03/28	2	277.25	8	275.56	273.50	-6	8,836	-0.07%
2023/03/27	2	286.50	4	282.88	285.50	-2	8,862	-0.02%
2023/03/24	1	290.00	11	287.27	286.50	-10	9,014	-0.11%
2023/03/23	1	275.50	12	281.00	280.50	-11	8,871	-0.12%
2023/03/22	11	277.45	17.2	276.77	275.50	-6.2	8,921	-0.07%
2023/03/21	3	268.67	9	268.06	269.00	-6	8,944	-0.07%
2023/03/20	1	263.00	3	265.00	262.50	-2	8,933	-0.02%
2023/03/17	0	0.00	2	263.00	261.00	-2	9,094	-0.02%
2023/03/16	1	258.00	15	258.50	259.00	-14	9,229	-0.15%
2023/03/15	11	262.73	17	260.38	259.50	-6	9,580	-0.06%
2023/03/14	26	262.33	32	261.47	260.00	-6	9,712	-0.06%
2023/03/13	19	262.16	17	263.06	266.00	2	9,889	0.02%
2023/03/10	14	263.86	10	265.25	260.00	4	9,931	0.04%
2023/03/09	32	265.70	8.3	266.98	266.50	23.7	10,174	0.23%
2023/03/08	2	258.00	4	259.63	263.00	-2	10,063	-0.02%
2023/03/07	2	257.26	2	257.50	258.50	0	10,084	0.00%
2023/03/06	8	261.44	1	261.02	261.00	7	10,128	0.07%
2023/03/03	3	260.67	11.1	257.74	259.00	-8.1	10,261	-0.08%
2023/03/02	8.4	250.23	9	247.83	250.50	-0.6	10,165	-0.01%
2023/03/01	6	240.42	2	236.00	240.50	4	10,116	0.04%
2023/02/24	1	237.00	20	235.53	235.00	-19	10,158	-0.19%
2023/02/23	20	240.65	0	0.00	243.00	20	10,183	0.20%
2023/02/22	1	241.50	1	240.00	240.00	0	10,408	0.00%
2023/02/21	0	0.00	1	246.50	247.00	-1	10,602	-0.01%
2023/02/20	1	248.00	15	245.13	244.00	-14	10,845	-0.13%
2023/02/17	2	244.25	0	0.00	245.50	2	11,153	0.02%
2023/02/16	3.3	245.79	9	245.83	247.50	-5.7	11,793	-0.05%
2023/02/15	2	238.75	1	242.50	244.00	1	11,900	0.01%
2023/02/14	6	237.42	5	239.80	238.50	1	11,952	0.01%
2023/02/13	5.2	234.94	0	0.00	233.00	5.2	12,322	0.04%
2023/02/10	5.1	238.53	1	238.50	237.00	4.1	12,572	0.03%
2023/02/09	1.1	242.14	1	243.50	243.00	0.1	12,694	0.00%
2023/02/08	1	244.00	0	0.00	244.00	1	12,976	0.01%
2023/02/07	6	242.58	3	244.50	244.00	3	13,058	0.02%
2023/02/06	21	242.19	8	241.31	239.00	13	13,207	0.10%
2023/02/03	8	257.06	7	257.93	255.00	1	13,161	0.01%
2023/02/02	4.1	259.74	3.3	260.32	264.50	0.8	13,207	0.01%
2023/02/01	5	253.50	13.1	253.21	255.50	-8.1	13,225	-0.06%
2023/01/31	4	243.38	1.1	245.76	243.00	2.9	13,197	0.02%
2023/01/30	7	241.36	13.8	243.74	246.00	-6.8	13,404	-0.05%
2023/01/17	1	234.00	0	0.00	234.50	1	13,495	0.01%
2023/01/16	1	231.53	1	233.00	233.00	0	13,839	0.00%
2023/01/13	3	233.67	3	232.67	230.00	0	14,000	0.00%
2023/01/12	3.5	235.29	2	233.25	232.00	1.5	14,152	0.01%
2023/01/11	1.1	236.47	1	234.50	234.00	0.1	14,447	0.00%
2023/01/10	1	236.43	0	0.00	236.50	1	14,660	0.01%
2023/01/09	6.2	234.34	12	234.42	236.00	-5.9	14,843	-0.04%
2023/01/06	8	223.56	10	224.75	227.50	-2	14,819	-0.01%
2023/01/05	7.1	222.69	1	219.50	219.50	6.1	14,815	0.04%
2023/01/04	17.1	224.92	4	225.88	223.00	13.1	14,728	0.09%
2023/01/03	1	228.49	5	230.20	233.00	-4	14,662	-0.03%
2022/12/30	7.1	231.20	2	227.75	227.00	5.1	14,732	0.03%
2022/12/29	3	229.67	8	231.38	231.00	-5	14,768	-0.03%
2022/12/28	3.1	234.00	2	232.75	231.50	1.1	14,913	0.01%
2022/12/27	3	240.17	7	241.43	238.00	-4	15,074	-0.03%
2022/12/26	2	238.75	2	237.75	237.00	0	15,149	0.00%
2022/12/23	1	240.50	0	0.00	242.00	1	15,276	0.01%
2022/12/22	11	239.45	14.1	242.12	243.00	-3.1	15,283	-0.02%
2022/12/21	4.2	236.58	1	234.00	237.00	3.2	15,279	0.02%
2022/12/20	5.1	243.03	32.4	249.45	241.50	-27.3	15,189	-0.18%
2022/12/19	1.2	260.92	1	263.00	257.00	0.2	14,930	0.00%
2022/12/16	8.2	261.16	11	261.23	260.00	-2.8	14,855	-0.02%
2022/12/15	1	272.00	1	274.00	274.00	0	14,757	0.00%
2022/12/14	12	271.58	11	273.09	274.00	1	14,743	0.01%
2022/12/13	4.3	277.61	6	273.67	270.00	-1.7	14,790	-0.01%
2022/12/12	1	279.50	0.1	281.42	281.00	0.9	14,675	0.01%
2022/12/09	6.2	285.59	1	282.00	281.50	5.2	14,751	0.03%
2022/12/08	5	284.30	8	284.62	287.00	-3	14,641	-0.02%
2022/12/07	15	289.87	1	288.95	278.50	14	14,622	0.10%
2022/12/06	11	308.73	9.2	309.77	304.50	1.8	14,293	0.01%
2022/12/05	11.2	306.83	7	305.57	310.50	4.2	14,155	0.03%
2022/12/02	3	291.33	4	292.63	295.50	-1	13,957	-0.01%
2022/12/01	6	285.58	12.1	284.81	286.50	-6.1	13,977	-0.04%
2022/11/30	2	269.50	6	269.25	269.50	-4	13,656	-0.03%
2022/11/29	6.1	267.98	1	270.00	267.00	5.1	13,768	0.04%
2022/11/28	2	272.75	3	272.67	273.00	-1	13,889	-0.01%
2022/11/25	6	272.25	5.2	274.45	271.00	0.8	14,066	0.01%
2022/11/24	3	266.00	8.3	265.23	270.00	-5.3	13,891	-0.04%
2022/11/23	9	260.33	2	262.50	259.00	7	13,814	0.05%
2022/11/22	5	260.50	6	260.42	262.00	-1	13,857	-0.01%
2022/11/21	5.1	261.12	5	262.00	261.00	0.1	13,867	0.00%
2022/11/18	11.4	260.64	6.3	263.36	258.00	5.2	13,855	0.04%
2022/11/17	4	268.00	6	270.83	267.50	-2	13,777	-0.01%
2022/11/16	8	269.06	8	268.63	272.50	0	13,810	0.00%
2022/11/15	8	267.69	12	265.92	270.50	-4	13,909	-0.03%
2022/11/14	35.1	264.84	29	265.74	263.00	6.1	13,834	0.04%
2022/11/11	0	0.00	5	256.50	256.50	-5	13,368	-0.04%
2022/11/10	2	234.25	1	233.00	233.50	1	13,309	0.01%
2022/11/09	31.1	231.13	26.4	231.00	234.50	4.8	13,340	0.04%
2022/11/08	12.1	219.75	10	221.30	219.00	2.1	13,260	0.02%
2022/11/07	15	215.43	9	216.67	214.50	6	13,156	0.05%
2022/11/04	12.2	212.69	15.3	214.95	217.00	-3.1	13,147	-0.02%
2022/11/03	4	214.75	3	216.17	217.00	1	12,958	0.01%
2022/11/02	9	213.11	15	212.47	217.50	-6	12,985	-0.05%
2022/11/01	10	208.70	0	0.00	208.50	10	12,849	0.08%
2022/10/31	9	212.28	4	211.38	211.50	5	12,874	0.04%
2022/10/28	4	208.38	4	208.75	208.50	0	12,879	0.00%
2022/10/27	0.3	203.50	0	0.00	207.00	0.3	12,750	0.00%
2022/10/25	6	207.42	7.2	208.71	207.00	-1.2	12,665	-0.01%
2022/10/24	7.1	207.41	12	207.25	207.50	-4.9	12,654	-0.04%
2022/10/21	7	198.07	4	198.25	195.00	3	12,710	0.02%
2022/10/20	10	198.15	10	199.20	199.50	0	12,735	0.00%
2022/10/19	7.1	206.92	7	207.86	205.00	0.1	12,665	0.00%
2022/10/18	8	198.00	10.8	198.41	201.00	-2.8	12,497	-0.02%
2022/10/17	9	189.00	8	190.94	195.00	1	12,474	0.01%
2022/10/14	2	194.00	15.1	191.71	195.50	-13.1	12,509	-0.10%
2022/10/13	6.2	184.08	2	180.50	178.00	4.2	12,619	0.03%
2022/10/12	9	190.33	9	189.78	189.00	0	12,571	0.00%
2022/10/11	6.1	191.74	3	188.83	187.50	3.1	12,616	0.02%
2022/10/07	17	203.74	13	205.27	204.00	4	12,604	0.03%
2022/10/06	4	202.13	16	204.88	207.00	-12	12,628	-0.10%
2022/10/05	11	203.00	10	204.35	200.50	1	12,668	0.01%
2022/10/04	22.1	194.64	19	196.42	198.00	3.1	12,570	0.02%
2022/10/03	1	190.00	1	191.50	188.50	0	12,519	0.00%
2022/09/30	3	186.67	3	186.33	189.00	0	12,630	0.00%
2022/09/29	1	186.50	0	190.50	186.00	1	12,684	0.01%
2022/09/28	3.3	193.73	3	191.00	187.00	0.3	12,715	0.00%
2022/09/27	2	193.25	2	197.00	200.00	0	12,759	0.00%
2022/09/26	2	196.01	2	193.50	193.00	0	12,737	0.00%
2022/09/23	1	205.53	1	207.50	205.00	0	12,722	0.00%
2022/09/22	1	206.50	4	208.00	207.00	-3	12,698	-0.02%
2022/09/21	9	217.06	0	0.00	216.00	9	12,641	0.07%
2022/09/20	16	218.53	15	219.23	220.50	1	12,644	0.01%
2022/09/19	2	224.00	3	224.67	222.00	-1	12,513	-0.01%
2022/09/16	3	223.33	5	222.00	221.50	-2	12,492	-0.02%
2022/09/15	12.1	230.58	10	231.65	228.00	2.1	12,403	0.02%
2022/09/14	6	229.08	4	229.50	229.50	2	12,408	0.02%
2022/09/13	5	245.10	3	245.83	240.00	2	12,285	0.02%
2022/09/12	5	247.30	7	248.64	246.50	-2	12,262	-0.02%
2022/09/08	6	242.34	5	244.30	242.00	1	12,336	0.01%
2022/09/07	8	241.88	6	242.50	242.00	2	12,397	0.02%
2022/09/06	15	251.40	17	252.82	250.50	-2	12,319	-0.02%
2022/09/05	17	248.79	17	250.41	247.50	0	12,305	0.00%
2022/09/02	12	244.21	7	248.43	243.00	5	12,206	0.04%
2022/09/01	19	248.61	7	258.29	244.50	12	12,032	0.10%
2022/08/31	10	269.05	5.2	269.00	270.50	4.8	11,794	0.04%
2022/08/30	0	0.00	2	267.00	267.50	-2	11,767	-0.02%
2022/08/29	5	260.90	1	262.00	266.50	4	11,715	0.03%
2022/08/26	2	281.00	1	283.00	278.00	1	11,605	0.01%
2022/08/25	2	274.00	6	275.75	276.00	-4	11,562	-0.03%
2022/08/24	8	271.94	5	271.80	270.00	3	11,603	0.03%
2022/08/23	9	278.72	12	283.04	274.00	-3	11,453	-0.03%
2022/08/22	9	293.00	9	297.06	288.00	0	11,245	0.00%
2022/08/19	8	291.81	4	291.88	295.00	4	10,925	0.04%
2022/08/18	2	274.75	4	274.50	281.50	-2	10,763	-0.02%
2022/08/17	2	278.75	13	280.38	278.00	-11	10,705	-0.10%
2022/08/16	4	281.75	16	282.84	277.00	-12	10,591	-0.11%
2022/08/15	15	280.47	7	275.57	282.00	8	10,432	0.08%
2022/08/12	6	259.58	4	261.13	261.50	2	10,094	0.02%
2022/08/11	1	253.50	1.1	255.03	254.00	-0.1	9,930	0.00%
2022/08/10	1	252.50	11	250.23	245.50	-10	9,778	-0.10%
2022/08/09	10	249.30	0	0.00	249.00	10	9,654	0.10%
2022/08/08	2.1	239.81	2	243.25	246.50	0.1	9,525	0.00%
2022/08/05	2.1	245.71	7	242.00	244.00	-4.9	9,468	-0.05%
2022/08/04	11	236.95	10	236.25	234.50	1	9,353	0.01%
2022/08/03	4	235.25	2.6	236.62	234.00	1.4	9,176	0.02%
2022/08/02	7	234.43	8	235.69	238.00	-1	9,128	-0.01%
2022/08/01	17	241.00	11	239.50	243.50	6	8,992	0.07%
2022/07/29	12	242.25	8	242.31	240.50	4	8,840	0.05%
2022/07/28	11	253.77	13	251.77	238.50	-2	8,673	-0.02%
2022/07/27	17	258.91	20	259.38	263.50	-3	8,248	-0.04%
2022/07/26	5	263.38	6	268.50	254.50	-1	7,993	-0.01%
2022/07/25	6	275.42	6	280.00	272.00	0	7,811	0.00%
2022/07/22	5	283.30	4	281.00	278.50	1	7,679	0.01%
2022/07/21	9	276.39	11	279.09	282.00	-2	7,498	-0.03%
2022/07/20	20	264.35	16	265.06	266.50	4	7,230	0.06%
2022/07/19	2	255.75	3	254.83	253.00	-1	7,063	-0.01%
2022/07/18	8	258.38	6	257.25	259.00	2	7,012	0.03%
2022/07/15	5	247.90	4	248.88	253.50	1	6,872	0.01%
2022/07/14	5	243.50	5	244.20	247.00	0	6,744	0.00%
2022/07/13	9	246.11	4.5	245.94	242.00	4.5	6,583	0.07%
2022/07/12	3.1	239.68	5	243.60	238.50	-1.9	6,465	-0.03%
2022/07/11	3	252.83	2	255.50	248.50	1	6,373	0.02%
2022/07/08	6	259.92	6	257.17	262.00	0	6,216	0.00%
2022/07/07	6	246.17	7	241.07	251.50	-1	5,992	-0.02%
2022/07/06	3	245.33	4	246.63	243.00	-1	5,833	-0.02%
2022/07/05	13	245.15	2	251.25	247.00	11	5,761	0.19%
2022/07/04	12.1	247.91	10	249.10	244.00	2.1	5,570	0.04%
2022/07/01	13.1	258.98	3	260.00	244.00	10.1	5,428	0.19%
2022/06/30	2	264.50	7	264.93	260.50	-5	5,294	-0.09%
2022/06/29	2	277.49	3	278.17	273.50	-1	5,213	-0.02%
2022/06/28	3	289.18	0	0.00	289.50	3	5,134	0.06%
2022/06/27	0	0.00	2	309.00	312.50	-2	5,099	-0.04%
2022/06/24	0	0.00	1	291.50	284.50	-1	5,038	-0.02%
2022/06/23	0	0.00	2	285.50	286.50	-2	4,981	-0.04%
2022/06/22	1.1	299.48	2	293.00	294.00	-0.9	4,931	-0.02%
2022/06/21	3	310.67	3	312.33	314.00	0	4,846	0.00%
2022/06/20	1.1	306.01	0	0.00	299.00	1.1	4,812	0.02%
2022/06/17	0	318.00	0	0.00	316.00	0	4,736	0.00%
2022/06/16	2	321.25	3	329.00	316.00	-1	4,613	-0.02%
2022/06/15	6	334.41	2	328.50	329.50	4	4,489	0.09%
2022/06/14	6	339.58	5	343.28	343.00	1	4,421	0.02%
2022/06/13	2.2	346.37	3	345.83	345.00	-0.8	4,377	-0.02%
2022/06/10	0	363.50	0	0.00	365.00	0	4,379	0.00%
2022/06/09	1	373.50	1	375.00	372.00	0	4,350	0.00%
2022/06/08	1	367.50	0	0.00	365.00	1	4,333	0.02%
2022/06/07	2.1	365.99	2	368.50	367.50	0.1	4,335	0.00%
2022/06/06	4	375.00	3	376.83	373.00	1	4,331	0.02%
2022/06/02	1	370.00	2	366.25	372.00	-1	4,373	-0.02%
2022/06/01	1.4	374.86	1	370.50	371.00	0.4	4,385	0.01%
2022/05/30	8	391.94	8	392.94	395.00	0	4,324	0.00%
2022/05/27	2	376.50	2	375.75	376.50	0	4,282	0.00%
2022/05/26	2.2	371.70	0	0.00	368.00	2.2	4,372	0.05%
2022/05/25	10	371.45	9	369.94	381.00	1	4,314	0.02%
2022/05/24	1	388.50	1	380.00	380.00	0	4,219	0.00%
2022/05/23	1	398.50	1	398.00	397.50	0	4,195	0.00%
2022/05/20	3.1	403.81	3	404.33	401.50	0.1	4,207	0.00%
2022/05/19	1	399.50	6	401.67	407.50	-5	4,241	-0.12%
2022/05/18	4	415.75	1	413.00	414.00	3	4,263	0.07%
2022/05/17	2	405.27	2	407.25	407.50	0	4,259	0.00%
2022/05/16	7	409.14	4.1	411.01	401.00	2.9	4,301	0.07%
2022/05/13	3	394.16	2	394.75	398.00	1	4,277	0.02%
2022/05/12	1	387.50	1	389.00	381.00	0	4,265	0.00%
2022/05/11	1	400.50	1	393.00	391.00	0	4,229	0.00%
2022/05/10	2	397.00	4	392.25	404.00	-2	4,228	-0.05%
2022/05/09	1	401.50	1	399.00	395.00	0	4,273	0.00%
2022/05/06	4	397.13	4	398.88	401.50	0	4,351	0.00%
2022/05/05	4	414.25	5	416.50	418.00	-1	4,332	-0.02%
2022/05/04	3	403.50	5	404.30	398.50	-2	4,312	-0.05%
2022/05/03	2.1	399.43	2	399.50	399.50	0.1	4,350	0.00%
2022/04/29	8	406.01	4	405.63	404.00	4	4,417	0.09%
2022/04/28	4	400.50	2	402.25	395.00	2	4,424	0.05%
2022/04/27	8.1	393.47	6	396.83	409.00	2.1	4,415	0.05%
2022/04/26	9	407.11	12	409.63	406.00	-3	4,382	-0.07%
2022/04/25	0.2	409.50	0	408.00	406.50	0.2	4,401	0.00%
2022/04/22	12.1	439.92	7	445.00	434.50	5.1	4,379	0.12%
2022/04/21	10	460.50	10	463.50	462.50	0	4,380	0.00%
2022/04/20	5	456.20	5	456.80	458.50	0	4,406	0.00%
2022/04/19	4	450.25	6	451.00	449.00	-2	4,421	-0.05%
2022/04/18	4	440.50	4.2	438.60	440.50	-0.2	4,468	0.00%
2022/04/15	7	445.08	10	453.20	441.00	-3	4,550	-0.07%
2022/04/14	12	468.67	7	467.14	467.00	5	4,539	0.11%
2022/04/13	9	463.22	10	462.35	466.00	-1	4,553	-0.02%
2022/04/12	11	455.86	16.4	455.45	454.00	-5.4	4,575	-0.12%
2022/04/11	7.1	467.99	6	473.58	455.00	1.1	4,551	0.02%
2022/04/08	1.1	507.55	1	498.00	498.00	0.1	4,520	0.00%
2022/04/07	5	517.60	5	516.80	509.00	0	4,488	0.00%
2022/04/06	1	511.00	3	514.33	516.00	-2	4,446	-0.04%
2022/04/01	6	519.67	7	521.14	526.00	-1	4,428	-0.02%
2022/03/31	1	526.00	1	528.00	524.00	0	4,442	0.00%
2022/03/30	6	536.00	6.1	537.99	537.00	-0.1	4,433	0.00%
2022/03/29	4	516.75	6	519.00	522.00	-2	4,437	-0.05%
2022/03/28	1	508.00	1	514.00	511.00	0	4,429	0.00%
2022/03/25	3	512.00	4	520.25	518.00	-1	4,437	-0.02%
2022/03/24	0	0.00	11	512.91	508.00	-11	4,422	-0.25%
2022/03/23	15	513.47	7	512.43	514.00	8	4,439	0.18%
2022/03/22	0	0.00	2	491.25	490.00	-2	4,435	-0.05%
2022/03/21	9	488.72	3	491.33	488.50	6	4,483	0.13%
2022/03/18	2	482.50	0	0.00	480.50	2	4,509	0.04%
2022/03/17	11	488.64	9	487.22	489.50	2	4,508	0.04%
2022/03/16	6.1	461.15	5	466.10	460.00	1.1	4,481	0.02%
2022/03/15	2	469.24	5	458.70	458.50	-3	4,464	-0.07%
2022/03/14	1	485.00	3	485.83	485.00	-2	4,419	-0.05%
2022/03/11	3.1	488.85	8	491.63	489.00	-5	4,433	-0.11%
2022/03/10	4	503.00	0	0.00	498.50	4	4,467	0.09%
2022/03/09	25	481.52	27	486.54	486.50	-2	4,471	-0.04%
2022/03/08	11	493.08	9	488.11	475.50	2	4,524	0.04%
2022/03/07	8	502.50	7	499.64	494.50	1	4,516	0.02%
2022/03/04	1	537.00	3	542.00	547.00	-2	4,550	-0.04%
2022/03/03	4	543.00	1	535.00	535.00	3	4,564	0.07%
2022/03/02	10	546.40	9	543.00	548.00	1	4,631	0.02%
2022/03/01	9	542.11	12	547.33	539.00	-3	4,670	-0.06%
2022/02/25	3	527.33	5	529.00	524.00	-2	4,634	-0.04%
2022/02/24	6	521.67	3	516.33	512.00	3	4,608	0.07%
2022/02/23	1	524.00	1	530.00	529.00	0	4,578	0.00%
2022/02/22	7	515.29	3	522.00	521.00	4	4,598	0.09%
2022/02/21	3	537.00	2	542.50	533.00	1	4,628	0.02%
2022/02/18	8	534.13	7	529.29	536.00	1	4,626	0.02%
2022/02/17	3	524.00	5	526.60	525.00	-2	4,648	-0.04%
2022/02/16	2	527.00	7	529.29	528.00	-5	4,739	-0.11%
2022/02/15	3	505.67	2	505.00	502.00	1	4,807	0.02%
2022/02/14	4	496.88	3	498.83	496.00	1	4,926	0.02%
2022/02/11	3	515.67	5	516.60	514.00	-2	5,001	-0.04%
2022/02/10	5	519.80	5	519.40	516.00	0	5,059	0.00%
2022/02/09	7	517.29	5	519.60	526.00	2	5,105	0.04%
2022/02/08	8	508.11	8	495.63	506.00	0	5,149	0.00%
2022/02/07	3	477.67	3	479.50	478.00	0	5,192	0.00%
2022/01/26	2	480.25	2	482.75	472.00	0	5,269	0.00%
2022/01/25	6	484.25	8	481.25	477.00	-2	5,410	-0.04%
2022/01/24	8	492.00	7	491.29	496.00	1	5,518	0.02%
2022/01/21	11	503.82	5	498.70	490.50	6	5,596	0.11%
2022/01/20	2	510.00	2	517.00	526.00	0	5,627	0.00%
2022/01/19	4	526.26	4	526.00	519.00	0	5,821	0.00%
2022/01/18	5	543.80	5	541.80	545.00	0	5,860	0.00%
2022/01/17	5	525.00	4	529.50	528.00	1	5,876	0.02%
2022/01/14	5	508.40	5	507.60	514.00	0	5,944	0.00%
2022/01/13	2	516.00	3.5	517.29	520.00	-1.5	6,018	-0.02%
2022/01/12	6	511.83	6	505.33	505.00	0	6,150	0.00%
2022/01/11	7.2	513.61	7	513.43	509.00	0.2	6,285	0.00%
2022/01/10	8	531.75	10	529.10	517.00	-2	6,323	-0.03%
2022/01/07	3.1	559.97	1	563.00	558.00	2.1	6,329	0.03%
2022/01/06	2	577.00	3	576.33	573.00	-1	6,406	-0.02%
2022/01/05	4	589.00	2	592.50	589.00	2	6,501	0.03%
2022/01/04	1	591.00	3	589.33	585.00	-2	6,518	-0.03%
2022/01/03	8	584.25	9	585.88	583.00	-1	6,579	-0.02%
2021/12/30	1	569.00	1	570.00	572.00	0	6,628	0.00%
2021/12/29	2	567.00	3	570.33	569.00	-1	6,716	-0.01%
2021/12/28	5	571.20	4	571.50	572.00	1	6,892	0.01%
2021/12/27	4	574.00	4	577.75	576.00	0	6,985	0.00%
2021/12/24	4	571.00	3	571.33	567.00	1	7,055	0.01%
2021/12/23	4.1	578.46	4	581.50	573.00	0.1	7,209	0.00%
2021/12/22	22	576.36	21	572.57	571.00	1	7,317	0.01%
2021/12/21	2	570.00	3	572.33	577.00	-1	7,389	-0.01%
2021/12/20	8	569.13	8	565.25	565.00	0	7,459	0.00%
2021/12/17	1	563.00	1	565.00	565.00	0	7,547	0.00%
2021/12/16	12	577.33	7	573.29	572.00	5	7,602	0.07%
2021/12/15	14	557.07	15	567.13	575.00	-1	7,603	-0.01%
2021/12/14	3	559.01	4	555.50	556.00	-1	7,611	-0.01%
2021/12/13	12	576.00	12	572.67	574.00	0	7,668	0.00%
2021/12/10	6	573.68	5	578.60	572.00	1	7,717	0.01%
2021/12/09	5	590.60	4	591.75	586.00	1	7,738	0.01%
2021/12/08	13	597.38	15	591.00	585.00	-2	7,744	-0.03%
2021/12/07	18	590.06	16	584.31	586.00	2	7,757	0.03%
2021/12/06	5.3	587.17	2	594.00	581.00	3.3	7,771	0.04%
2021/12/03	3	600.67	5.3	600.63	601.00	-2.3	7,856	-0.03%
2021/12/02	6.2	601.87	3	606.33	590.00	3.2	7,958	0.04%
2021/12/01	3	610.67	2	613.00	608.00	1	8,101	0.01%
2021/11/30	10	614.17	10	619.30	626.00	0	8,105	0.00%
2021/11/29	3.3	581.21	5	581.80	584.00	-1.7	8,059	-0.02%
2021/11/26	5	581.80	8	583.75	585.00	-3	8,084	-0.04%
2021/11/25	5	575.20	7	578.00	579.00	-2	8,020	-0.02%
2021/11/24	6	570.67	5	571.60	566.00	1	8,127	0.01%
2021/11/23	5	553.20	3	556.00	558.00	2	8,264	0.02%
2021/11/22	2	550.50	3.8	552.34	561.00	-1.8	8,299	-0.02%
2021/11/19	20	556.95	20	551.00	548.00	0	8,432	0.00%
2021/11/18	2	553.00	1	544.00	548.00	1	8,499	0.01%
2021/11/17	19	563.95	19	558.00	560.00	0	8,526	0.00%
2021/11/16	2	560.00	3	561.33	561.00	-1	8,574	-0.01%
2021/11/15	3	580.00	2	575.50	562.00	1	8,567	0.01%
2021/11/12	19	577.47	19	572.74	574.00	0	8,598	0.00%
2021/11/11	3	563.33	2	564.00	576.00	1	8,569	0.01%
2021/11/10	2	546.00	2	553.50	555.00	0	8,532	0.00%
2021/11/09	2	544.50	8	546.38	542.00	-6	8,549	-0.07%
2021/11/08	20	540.00	8	547.00	536.00	12	8,522	0.14%
2021/11/05	11	552.82	15	543.07	558.00	-4	8,506	-0.05%
2021/11/04	55	549.78	55	539.71	535.00	0	8,427	0.00%
2021/11/03	15	523.00	21	529.10	530.00	-6	8,376	-0.07%
2021/11/02	15	530.13	13	529.15	526.00	2	8,331	0.02%
2021/11/01	31	519.23	27	521.33	514.00	4	8,267	0.05%
2021/10/29	7	481.86	6.1	478.77	490.50	0.9	8,313	0.01%
2021/10/28	18	471.06	20	467.08	465.50	-2	8,216	-0.02%
2021/10/27	8	463.88	13	466.27	470.50	-5	8,151	-0.06%
2021/10/26	6	449.67	5	451.30	440.50	1	7,978	0.01%
2021/10/25	6	442.92	7	441.86	442.00	-1	8,045	-0.01%
2021/10/22	10	441.45	6	441.83	440.50	4	8,096	0.05%
2021/10/21	4	438.75	5	443.00	430.00	-1	8,048	-0.01%
2021/10/20	40	450.65	39.2	448.42	456.50	0.8	8,036	0.01%
2021/10/19	6	449.50	12	439.94	450.50	-6	7,971	-0.08%
2021/10/18	14	409.46	14	411.93	412.00	0	7,845	0.00%
2021/10/15	10	410.80	7	412.21	413.50	3	7,803	0.04%
2021/10/14	9	400.94	10	397.95	392.50	-1	7,727	-0.01%
2021/10/13	5.1	406.90	4.1	403.15	393.00	1	7,675	0.01%
2021/10/12	4	421.50	3.1	424.46	418.50	0.9	7,620	0.01%
2021/10/08	5	430.70	4	433.63	430.00	1	7,639	0.01%
2021/10/07	7	429.36	15	431.93	431.00	-8	7,595	-0.11%
2021/10/06	5	417.10	4	412.50	407.00	1	7,534	0.01%
2021/10/05	8	412.75	11	405.55	425.00	-3	7,507	-0.04%
2021/10/04	18	423.25	9	407.83	401.50	9	7,422	0.12%
2021/10/01	7	427.71	7	428.07	423.00	0	7,494	0.00%
2021/09/30	8	424.88	9	428.61	435.00	-1	7,545	-0.01%
2021/09/29	7.2	439.09	1	435.50	419.00	6.2	7,446	0.08%
2021/09/28	4.1	448.27	5	448.80	463.00	-0.9	7,375	-0.01%
2021/09/27	4	465.75	3	468.00	461.00	1	7,334	0.01%
2021/09/24	10	478.85	10	473.10	473.00	0	7,293	0.00%
2021/09/23	3	464.67	5	462.80	469.50	-2	7,221	-0.03%
2021/09/22	5.1	445.43	4	447.75	443.00	1.1	7,174	0.02%
2021/09/17	3	451.83	4	453.13	460.00	-1	7,178	-0.01%
2021/09/16	4	458.88	5	458.10	449.00	-1	7,207	-0.01%
2021/09/15	10	441.75	8.1	441.31	448.50	1.9	7,272	0.03%
2021/09/14	7	441.57	6	441.75	444.00	1	7,355	0.01%
2021/09/13	4.5	430.06	5	430.80	434.00	-0.5	7,539	-0.01%
2021/09/10	6	426.33	7	425.29	433.00	-1	7,642	-0.01%
2021/09/09	11.1	418.87	11	418.00	420.50	0.1	7,689	0.00%
2021/09/08	6	416.00	4	414.88	410.00	2	7,719	0.03%
2021/09/07	5	435.40	4	439.38	438.50	1	7,636	0.01%
2021/09/06	10	440.10	9	442.94	453.50	1	7,514	0.01%
2021/09/03	7	422.36	7	424.42	427.00	0	7,378	0.00%
2021/09/02	7	420.00	7	423.79	413.00	0	7,455	0.00%
2021/09/01	9	424.56	9	426.78	426.00	0	7,564	0.00%
2021/08/31	4	418.88	4	421.50	421.50	0	7,632	0.00%
2021/08/30	8	419.63	7	417.93	420.50	1	7,856	0.01%
2021/08/27	4	410.38	6	396.93	413.00	-2	7,882	-0.03%
2021/08/26	1	381.50	0	0.00	379.50	1	7,929	0.01%
2021/08/25	8	384.81	8	386.00	387.50	0	7,950	0.00%
2021/08/24	2	374.50	3	383.17	369.50	-1	7,916	-0.01%
2021/08/23	1	380.00	2	379.75	387.00	-1	8,053	-0.01%
2021/08/20	1	368.50	0	0.00	365.00	1	8,070	0.01%
2021/08/19	8	363.88	8	364.44	360.00	0	8,102	0.00%
2021/08/18	1	347.50	3	356.83	373.50	-2	8,165	-0.02%
2021/08/17	2	372.50	2	370.50	352.00	0	8,221	0.00%
2021/08/16	1	382.50	2	378.00	375.50	-1	8,285	-0.01%
2021/08/13	2	386.43	0	0.00	380.00	2	8,408	0.02%
2021/08/12	2	400.25	1	401.50	400.50	1	8,396	0.01%
2021/08/11	1	396.50	1	389.00	385.00	0	8,478	0.00%
2021/08/09	2	410.75	1	413.00	402.50	1	9,021	0.01%
2021/08/06	2	411.75	6.6	411.74	416.00	-4.6	9,206	-0.05%
2021/08/05	5	408.90	4	409.38	414.50	1	9,399	0.01%
2021/08/04	2	412.75	1	419.50	396.00	1	9,662	0.01%
2021/08/03	1	395.00	1	405.50	405.50	0	9,629	0.00%
2021/08/02	4	394.38	3	389.50	389.50	1	9,681	0.01%
2021/07/30	4	410.13	2	395.10	397.00	2	9,818	0.02%
2021/07/29	1	410.63	3	404.33	416.00	-2	9,932	-0.02%
2021/07/28	5	382.90	3	380.17	383.50	2	9,954	0.02%
2021/07/27	0	0.00	1	375.00	375.50	-1	10,059	-0.01%
2021/07/26	2	386.00	2.1	385.14	385.50	-0.1	10,058	0.00%
2021/07/23	3	397.17	1.6	393.54	391.50	1.4	10,051	0.01%
2021/07/22	1	427.50	2	424.75	427.50	-1	10,131	-0.01%
2021/07/21	0.1	416.57	0	0.00	409.00	0.1	10,227	0.00%
2021/07/19	1	420.50	0	0.00	420.00	1	10,432	0.01%
2021/07/16	0	0.00	1	433.00	436.00	-1	10,488	-0.01%
2021/07/15	2	423.75	0	0.00	419.50	2	10,505	0.02%
2021/07/14	0	0.00	1.1	434.60	434.00	-1.1	10,527	-0.01%
2021/07/13	2	430.77	1	435.00	420.00	1	10,581	0.01%
2021/07/08	4.4	428.31	4	434.13	419.00	0.4	10,861	0.00%
2021/07/07	3	426.50	4	429.00	424.50	-1	10,779	-0.01%
2021/07/06	3.3	407.45	2	405.50	407.50	1.3	10,703	0.01%
2021/07/05	4	403.00	5	402.70	406.00	-1	10,729	-0.01%
2021/07/02	1	391.50	1	390.95	391.50	0	10,733	0.00%
2021/07/01	1	385.00	1	380.00	379.00	0	10,827	0.00%
2021/06/30	1	387.00	2	389.25	389.50	-1	10,896	-0.01%
2021/06/28	2	399.00	2	394.50	387.50	0	11,215	0.00%
2021/06/25	1.2	393.13	0	0.00	393.00	1.2	11,430	0.01%
2021/06/24	53	408.90	54	400.38	402.50	-1	11,444	-0.01%
2021/06/23	43	398.84	42	389.44	394.00	1	11,434	0.01%
2021/06/22	40	380.00	47.8	386.73	387.00	-7.8	11,496	-0.07%
2021/06/21	48	368.11	49.4	361.79	358.50	-1.4	11,504	-0.01%
2021/06/18	46.5	363.42	47	357.50	359.50	-0.5	11,641	0.00%
2021/06/17	4.3	344.94	2	349.26	354.50	2.3	11,625	0.02%
2021/06/16	0.1	342.50	1	349.00	340.50	-0.9	11,770	-0.01%
2021/06/15	0.1	346.50	1	349.00	347.00	-1	11,979	-0.01%
2021/06/10	3.2	356.97	1	354.00	348.50	2.2	12,066	0.02%
2021/06/09	1	356.00	1	357.50	361.50	0	12,014	0.00%
2021/06/08	2	351.75	2	355.50	350.00	0	12,086	0.00%
2021/06/07	1	364.50	4	356.25	352.00	-3	12,149	-0.02%
2021/06/03	4	334.25	3	332.00	335.50	1	12,286	0.01%
2021/06/02	1	331.00	2	321.50	319.50	-1	12,406	-0.01%
2021/06/01	5	328.00	3	331.83	326.00	2	12,809	0.02%
2021/05/31	0	0.00	2	332.50	330.50	-2	12,903	-0.02%
2021/05/28	1	318.50	1	314.00	313.00	0	12,973	0.00%
2021/05/26	2	321.00	0	0.00	318.00	2	13,659	0.01%
2021/05/25	3	323.33	59	325.35	323.00	-56	13,888	-0.40%
2021/05/24	57	321.67	10	316.25	322.50	47	14,179	0.33%
2021/05/21	21	313.02	19	309.93	315.00	2	14,241	0.01%
2021/05/20	0	301.50	0	0.00	292.00	0	14,242	0.00%
2021/05/19	0	0.00	1	312.50	303.50	-1	14,320	-0.01%
2021/05/18	6	312.08	3	314.67	310.00	3	14,420	0.02%
2021/05/17	6	295.10	6	297.17	302.00	0	14,416	0.00%
2021/05/14	2	298.99	3	297.00	290.00	-1	14,577	-0.01%
2021/05/13	6	275.83	7	279.07	283.50	-1	14,722	-0.01%
2021/05/12	7	276.64	6	280.83	268.50	1	14,720	0.01%
2021/05/11	4	284.20	1	278.00	279.50	3	14,604	0.02%
2021/05/07	3	310.17	4.2	312.31	318.00	-1.2	14,693	-0.01%
2021/05/05	4	303.50	5	293.40	289.00	-1	14,962	-0.01%
2021/05/04	6	303.92	6	298.33	308.00	0	15,155	0.00%
2021/05/03	0	0.00	3	301.50	298.50	-3	15,361	-0.02%
2021/04/29	1	316.00	1	322.50	318.50	0	15,576	0.00%
2021/04/28	2	319.25	2	319.25	316.00	0	15,722	0.00%
2021/04/27	3	304.17	3	305.50	307.50	0	15,651	0.00%
2021/04/26	4	309.38	1	306.50	305.50	3	15,604	0.02%
2021/04/23	0	322.00	1	325.00	324.50	-1	15,471	-0.01%
2021/04/20	2	315.50	1	314.08	320.50	1	15,797	0.01%
2021/04/19	4	322.62	2.1	328.78	319.50	1.9	15,976	0.01%
2021/04/16	22.1	332.51	7	335.14	332.50	15.1	16,094	0.09%
2021/04/15	2	334.75	18.1	329.53	341.50	-16.1	16,156	-0.10%
2021/04/14	3.1	319.89	3.1	326.13	315.50	-0.1	16,343	0.00%
2021/04/13	0.1	326.30	0	0.00	320.00	0.1	16,600	0.00%
2021/04/12	1	325.00	1	325.00	323.00	0	17,156	0.00%
2021/04/09	0	0.00	0.1	341.00	334.50	-0.1	17,408	0.00%
2021/04/08	1.1	333.98	1	333.00	332.50	0.1	17,517	0.00%
2021/04/07	4.9	343.10	1	345.00	340.50	3.9	17,676	0.02%
2021/04/06	2	354.75	4	356.00	351.00	-2	17,697	-0.01%
2021/04/01	8	356.31	4.2	359.36	351.50	3.8	17,728	0.02%
2021/03/31	15	348.50	15	350.50	354.00	0	17,659	0.00%
2021/03/30	9	352.83	20.8	351.59	356.00	-11.8	17,607	-0.07%
2021/03/29	1	332.00	5	338.80	332.00	-4	17,594	-0.02%
2021/03/26	3	330.67	0	0.00	335.50	3	17,648	0.02%
2021/03/25	17	333.91	9	341.61	318.00	8	17,696	0.05%
2021/03/24	10.1	329.25	25	324.42	326.00	-14.9	17,729	-0.08%
2021/03/23	10	319.10	13	315.58	305.50	-3	17,862	-0.02%
2021/03/22	0	0.00	1	306.00	306.50	-1	17,897	-0.01%
2021/03/19	2.8	301.30	2	303.25	307.00	0.8	18,207	0.00%
2021/03/18	8	309.44	6.3	309.68	312.50	1.7	18,415	0.01%
2021/03/17	7	298.79	10	298.70	299.00	-3	19,046	-0.02%
2021/03/16	4	295.38	1	294.00	293.50	3	19,039	0.02%
2021/03/12	6	295.67	8.2	297.39	292.00	-2.2	19,332	-0.01%
2021/03/11	10.1	289.63	8.6	286.72	293.00	1.5	19,290	0.01%
2021/03/10	7.2	282.76	7.1	282.51	283.50	0.1	19,312	0.00%
2021/03/09	11.1	275.85	10	275.40	273.50	1.1	19,378	0.01%
2021/03/08	25.3	299.91	28	303.41	279.50	-2.7	19,323	-0.01%
2021/03/05	26	290.71	31	289.93	295.00	-5	19,253	-0.03%
2021/03/04	9	280.17	8	279.06	278.50	1	19,494	0.01%
2021/03/03	17	279.52	16	280.38	280.50	1	20,089	0.01%
2021/03/02	7	302.00	1	298.50	291.00	6	20,206	0.03%
2021/02/26	23	305.98	7	304.50	299.00	16	20,621	0.08%
2021/02/25	12	310.00	24.3	309.11	306.00	-12.3	20,571	-0.06%
2021/02/24	28.3	306.07	33	306.67	295.00	-4.7	20,482	-0.02%
2021/02/23	6	286.25	3	289.83	286.00	3	20,111	0.01%
2021/02/22	42	297.21	36	298.35	294.50	6	20,077	0.03%
2021/02/19	30	291.45	30	294.67	290.00	0	20,068	0.00%
2021/02/18	37	287.00	20	288.13	288.00	17	20,471	0.08%
2021/02/17	60	284.71	65	285.66	286.50	-5	20,394	-0.02%
2021/02/05	18	264.39	32	263.30	265.00	-14	20,323	-0.07%
2021/02/04	2	250.00	7	251.07	254.00	-5	20,022	-0.02%
2021/02/03	19	248.39	19	250.34	243.50	0	19,998	0.00%
2021/02/02	0	0.00	0.2	243.50	246.00	-0.2	20,266	0.00%
2021/02/01	1.1	226.50	1	232.50	233.00	0.1	20,194	0.00%
2021/01/29	17.1	239.46	17	241.50	226.00	0.1	20,282	0.00%
2021/01/28	4.1	234.03	10	237.50	236.00	-5.9	20,453	-0.03%
2021/01/27	19	248.34	2.2	245.47	248.00	16.8	20,900	0.08%
2021/01/26	2.1	241.12	1	246.00	238.00	1.1	20,689	0.01%
2021/01/25	7.2	236.52	14.6	241.10	233.50	-7.4	20,465	-0.04%
2021/01/22	27.2	245.46	47	240.21	253.50	-19.9	20,285	-0.10%
2021/01/21	24.5	230.46	17	225.03	230.50	7.5	20,632	0.04%
2021/01/20	13	217.31	11	222.55	216.50	2	20,912	0.01%
2021/01/19	0.4	223.00	0	0.00	221.00	0.4	20,942	0.00%
2021/01/18	1	218.00	3	222.00	223.00	-2	20,942	-0.01%
2021/01/15	1	221.00	1	219.00	219.00	0	21,070	0.00%
2021/01/14	5	222.50	6	222.83	224.00	-1	21,183	0.00%
2021/01/13	16	222.97	2	224.75	220.00	14	21,377	0.07%
2021/01/12	19.1	214.65	20	222.40	222.00	-0.9	21,255	0.00%
2021/01/11	5	220.10	22	217.50	221.00	-17	21,231	-0.08%
2021/01/08	2	212.50	4	215.50	216.00	-2	21,161	-0.01%
2021/01/07	9	211.83	9	215.11	212.50	0	21,266	0.00%
2021/01/06	23	209.13	32	208.75	205.50	-9	21,103	-0.04%
2021/01/05	39	211.60	26.2	207.33	209.00	12.8	20,767	0.06%
2021/01/04	0	0.00	2	200.00	200.00	-2	20,315	-0.01%
2020/12/31	1	182.50	9	181.56	182.00	-8	20,417	-0.04%
2020/12/30	0	0.00	1	178.00	178.00	-1	20,352	0.00%
2020/12/29	1	173.50	4	173.75	175.00	-3	20,296	-0.01%
2020/12/28	1	171.50	3	172.33	173.50	-2	20,363	-0.01%
2020/12/25	9	168.56	0	0.00	168.50	9	20,484	0.04%
2020/12/24	4	172.13	0	0.00	171.50	4	20,704	0.02%
2020/12/23	0	0.00	6	174.42	176.50	-6	21,025	-0.03%
2020/12/22	6	172.67	1	171.50	170.00	5	21,244	0.02%
2020/12/21	1	174.00	3	169.83	177.00	-2	21,463	-0.01%
2020/12/18	10	174.30	9.1	174.93	173.00	0.9	21,402	0.00%
2020/12/17	8.2	177.07	11	178.55	176.50	-2.8	21,487	-0.01%
2020/12/16	10	176.85	11	179.82	176.50	-1	21,308	0.00%
2020/12/15	25	178.46	14	176.04	174.50	11	21,169	0.05%
2020/12/14	16	184.75	20.5	181.12	186.00	-4.5	21,176	-0.02%
2020/12/11	38.2	181.58	18	184.92	173.50	20.2	21,227	0.10%
2020/12/10	12	175.00	13	177.73	178.00	-1	20,892	0.00%
2020/12/09	10	176.70	10	178.25	177.00	0	20,964	0.00%
2020/12/08	15.1	177.48	17.2	176.87	180.00	-2.1	21,114	-0.01%
2020/12/07	13	173.31	12	174.63	172.50	1	21,181	0.00%
2020/12/04	3	169.50	5	170.80	169.50	-2	21,257	-0.01%
2020/12/03	0.1	170.00	41	168.80	172.00	-40.9	21,423	-0.19%
2020/12/02	3	178.00	3	178.17	177.50	0	21,593	0.00%
2020/12/01	8.1	174.14	10	174.85	175.00	-2	21,832	-0.01%
2020/11/30	31	176.90	29	177.78	181.00	2	22,146	0.01%
2020/11/27	60.3	170.90	49.3	170.17	171.00	11	22,106	0.05%
2020/11/26	12	156.17	2	164.25	165.00	10	21,958	0.05%
2020/11/25	30.3	153.44	17	151.12	150.00	13.3	21,831	0.06%
2020/11/24	27	149.46	30	149.00	152.50	-3	21,510	-0.01%
2020/11/23	15	140.87	32	143.28	139.00	-17	21,122	-0.08%
2020/11/20	33	137.71	0	0.00	138.00	33	21,154	0.16%
2020/11/19	6.2	137.08	6	136.83	136.50	0.2	21,594	0.00%
2020/11/18	6	140.75	16	140.97	140.50	-10	22,024	-0.05%
2020/11/17	28	142.43	30	141.48	144.00	-2	22,546	-0.01%
2020/11/16	5	135.50	0	0.00	134.50	5	22,619	0.02%
2020/11/13	2	134.00	1	132.50	133.50	1	23,023	0.00%
2020/11/11	1	134.00	2	134.50	130.00	-1	24,230	0.00%
2020/11/10	15	129.93	25	130.24	131.00	-10	24,580	-0.04%
2020/11/09	0	0.00	2	127.50	125.50	-2	24,922	-0.01%
2020/11/06	4	130.38	7	129.36	126.50	-3	25,163	-0.01%
2020/11/05	2	123.50	17	125.97	127.50	-15	25,319	-0.06%
2020/11/04	20	125.28	27	121.87	125.50	-7	25,317	-0.03%
2020/11/03	5	117.00	13	118.00	118.00	-8	24,845	-0.03%
2020/11/02	23	115.93	22	114.39	116.50	1	25,018	0.00%
2020/10/30	5	114.90	7	114.93	115.50	-2	25,649	-0.01%
2020/10/29	14	112.04	6	111.08	114.50	8	25,690	0.03%
2020/10/28	28	113.09	8	113.38	111.00	20	25,271	0.08%
2020/10/27	5	117.80	5	118.40	121.00	0	24,968	0.00%
2020/10/26	4	119.25	1	119.50	119.00	3	25,251	0.01%
2020/10/23	22	120.70	15	119.87	121.00	7	25,337	0.03%
2020/10/22	13	121.46	4	122.88	121.50	9	25,415	0.04%
2020/10/21	17	129.44	15	131.97	125.50	2	25,266	0.01%
2020/10/20	16	127.16	18	127.31	130.00	-2	25,065	-0.01%
2020/10/19	2	129.00	7	128.36	126.50	-5	25,132	-0.02%
2020/10/16	10	127.45	7	126.07	124.50	3	25,702	0.01%
2020/10/15	9	128.94	16	127.78	128.00	-7	25,721	-0.03%
2020/10/14	10	127.50	5	126.80	127.50	5	25,500	0.02%
2020/10/13	14	123.61	9	123.00	123.00	5	25,389	0.02%
2020/10/12	1	125.50	8	124.81	124.50	-7	25,464	-0.03%
2020/10/08	25	125.48	35	126.14	127.00	-10	25,504	-0.04%
2020/10/07	1	121.00	0	0.00	121.50	1	25,230	0.00%
2020/10/06	136	121.86	135	120.00	121.50	1	25,325	0.00%	大買/大賣/
2020/10/05	2	118.25	3	118.17	119.50	-1	25,291	0.00%
2020/09/30	14	115.82	13	115.12	118.00	1	25,190	0.00%
2020/09/29	44	119.91	46	120.41	116.00	-2	25,088	-0.01%
2020/09/28	42	117.60	27	118.59	120.50	15	24,889	0.06%
2020/09/25	29	117.74	21	116.36	113.00	8	24,582	0.03%
2020/09/24	29	121.03	50	121.16	119.50	-21	24,484	-0.09%
2020/09/23	8	127.63	1	128.00	128.00	7	24,310	0.03%
2020/09/22	18	128.69	15	130.27	127.00	3	24,831	0.01%
2020/09/21	4	134.00	4	133.13	130.00	0	24,943	0.00%
2020/09/18	4	134.38	7	134.36	134.50	-3	24,915	-0.01%
2020/09/17	3	135.33	4	135.63	136.00	-1	24,892	0.00%
2020/09/16	7	133.14	8	134.00	133.00	-1	24,713	0.00%
2020/09/15	108	134.69	107	131.51	129.50	1	24,499	0.00%	大買/大賣/
2020/09/14	0	0.00	6	126.17	125.50	-6	24,093	-0.02%
2020/09/11	12	123.42	7	123.93	123.00	5	24,262	0.02%
2020/09/10	35	128.39	16	128.78	126.00	19	24,201	0.08%
2020/09/09	12	127.08	12	127.67	132.00	0	24,286	0.00%
2020/09/08	17	130.79	24	130.50	128.00	-7	24,190	-0.03%
2020/09/07	14	128.46	1	126.50	126.50	13	24,242	0.05%
2020/09/04	2	136.25	4	137.50	136.50	-2	24,763	-0.01%
2020/09/03	9	137.61	13	138.15	138.00	-4	25,002	-0.02%
2020/09/02	29	132.38	23	132.72	131.00	6	24,461	0.02%
2020/09/01	15	125.77	33.1	126.47	132.50	-18.1	23,928	-0.08%
2020/08/31	16	123.63	3	125.00	120.50	13	23,549	0.06%
2020/08/28	5	124.90	1	124.50	123.00	4	23,383	0.02%
2020/08/27	4	130.38	3	132.00	129.00	1	23,254	0.00%
2020/08/26	2	131.75	3	132.00	131.00	-1	23,598	0.00%
2020/08/25	13	130.35	12	130.46	129.00	1	23,887	0.00%
2020/08/24	6	130.67	4	131.00	132.00	2	23,450	0.01%
2020/08/21	11	134.91	13	135.81	140.50	-2	23,067	-0.01%
2020/08/20	12	134.63	67	131.31	128.00	-55	22,561	-0.24%
2020/08/19	14	140.75	75	140.16	142.00	-61	22,319	-0.27%
2020/08/18	9	139.89	13	140.04	138.50	-4	22,087	-0.02%
2020/08/17	56	142.79	50	144.47	138.50	6	22,089	0.03%
2020/08/14	293	138.09	218	136.31	144.00	75	21,462	0.35%	大買/大賣/
2020/08/13	113	136.09	84	131.89	131.00	29	21,254	0.14%	大買/
2020/08/12	1	126.00	39	126.15	129.00	-38	21,126	-0.18%
2020/08/11	26	118.25	13	119.04	117.50	13	20,834	0.06%
2020/08/10	8	117.50	8	119.13	120.00	0	20,473	0.00%
2020/08/07	36	115.46	40	116.46	113.50	-4	20,183	-0.02%
2020/08/06	2	116.75	6	117.08	118.50	-4	20,065	-0.02%
2020/08/05	175	116.71	142	113.55	116.00	33	19,961	0.17%	大買/大賣/
2020/08/04	2	110.50	2	106.75	111.50	0	19,411	0.00%
2020/08/03	4	103.00	6.2	102.55	101.50	-2.2	19,281	-0.01%
2020/07/31	7	100.13	25	99.09	100.00	-18	19,193	-0.09%
2020/07/30	33	99.16	38	97.64	100.00	-5	19,020	-0.03%
2020/07/29	1	93.90	1	96.80	94.60	0	18,671	0.00%
2020/07/28	5	96.44	6	96.42	96.10	-1	18,568	-0.01%
2020/07/27	39	93.16	53	93.96	94.40	-14	18,413	-0.08%
2020/07/24	5	92.42	14	92.19	92.30	-9	18,529	-0.05%
2020/07/23	16	96.49	9	95.98	96.00	7	18,691	0.04%
2020/07/22	100.2	95.08	67	92.86	96.50	33.2	18,608	0.18%
2020/07/21	5	88.18	55	86.93	89.80	-50	17,942	-0.28%
2020/07/17	41	81.11	41	81.70	79.80	0	18,346	0.00%
2020/07/16	37	81.23	37	81.85	81.80	0	18,413	0.00%
2020/07/15	17	81.96	3	81.67	80.50	14	18,412	0.08%
2020/07/14	1	79.20	2	80.25	79.00	-1	18,485	-0.01%
2020/07/13	6	81.28	5	81.76	82.70	1	18,653	0.01%
2020/07/10	36	84.23	0	0.00	82.70	36	18,846	0.19%
2020/07/08	2	87.50	34	89.19	88.10	-32	19,258	-0.17%
2020/07/07	36	84.52	2	86.55	85.40	34	19,298	0.18%
2020/07/06	8	86.65	41	87.33	86.50	-33	19,317	-0.17%
2020/07/03	39	84.28	2	83.40	84.30	37	19,427	0.19%
2020/07/02	4	79.15	43	80.68	81.90	-39	19,400	-0.20%
2020/07/01	78	81.32	35	82.53	78.40	43	19,314	0.22%
2020/06/30	8	75.34	53	76.04	79.30	-45	18,858	-0.24%
2020/06/29	6	72.60	7	72.76	72.10	-1	18,765	-0.01%
2020/06/24	0	0.00	7	71.87	72.10	-7	18,843	-0.04%
2020/06/23	34	73.10	31	72.11	70.50	3	19,099	0.02%
2020/06/22	70	71.27	47	72.01	72.50	23	19,195	0.12%
2020/06/19	0	0.00	14	69.07	69.60	-14	19,083	-0.07%
2020/06/18	73	68.48	75	69.13	69.40	-2	19,140	-0.01%
2020/06/17	13	67.78	12	67.33	67.80	1	18,947	0.01%
2020/06/16	32	66.71	22	66.81	66.50	10	18,966	0.05%
2020/06/15	15	64.58	1	65.50	63.30	14	18,702	0.07%
2020/06/12	27	63.52	224	64.18	65.40	-197	18,726	-1.05%	大賣/鉅額交易
2020/06/11	238	66.75	52	67.18	65.90	186	18,425	1.01%	大買/鉅額交易
2020/06/10	5	64.80	27	63.80	65.30	-22	17,466	-0.13%
2020/06/09	0	0.00	2	60.10	59.40	-2	16,885	-0.01%
2020/06/08	4	60.10	0	0.00	59.50	4	16,932	0.02%
2020/06/05	4	60.43	8	60.71	60.40	-4	16,913	-0.02%
2020/06/04	4	59.60	1	60.20	59.10	3	16,812	0.02%
2020/06/03	8	59.34	17	59.35	59.40	-9	16,950	-0.05%
2020/06/02	14	61.09	9	60.43	59.70	5	16,883	0.03%
2020/06/01	17	59.24	11	58.42	60.30	6	16,561	0.04%
2020/05/29	1	56.00	0	0.00	56.00	1	16,149	0.01%
2020/05/28	10	56.53	10	56.09	55.00	0	16,444	0.00%
2020/05/27	12	56.15	3	56.60	56.00	9	16,532	0.05%
2020/05/26	9	56.21	8	56.56	56.20	1	16,481	0.01%
2020/05/25	2	54.90	1	55.30	54.70	1	16,235	0.01%
2020/05/22	12	55.20	5	57.70	54.10	7	16,085	0.04%
2020/05/21	10	58.85	9	58.99	58.70	1	15,936	0.01%
2020/05/20	14	58.61	4	57.50	57.80	10	16,305	0.06%
2020/05/19	17	59.52	5	57.56	58.50	12	16,013	0.07%
2020/05/15	12	69.85	0	0.00	69.90	12	15,233	0.08%
2020/05/14	1	71.80	1	72.30	70.50	0	15,197	0.00%
2020/05/13	1	72.60	0	0.00	72.80	1	15,197	0.01%
2020/05/12	6	72.40	0	0.00	71.80	6	15,159	0.04%
2020/05/11	2	74.70	10	74.48	75.20	-8	15,088	-0.05%
2020/05/08	0	0.00	2	70.80	71.30	-2	14,939	-0.01%
2020/05/07	3	70.23	2	71.05	69.50	1	14,955	0.01%
2020/05/06	0	0.00	1	69.30	69.60	-1	14,843	-0.01%
2020/05/05	3	70.30	4	69.63	69.80	-1	14,850	-0.01%
2020/05/04	1	69.70	0	0.00	70.50	1	14,777	0.01%
2020/04/30	5	71.14	1	73.20	71.30	4	14,741	0.03%
2020/04/29	6	71.88	2	71.65	72.00	4	14,677	0.03%
2020/04/28	6	69.60	7	69.74	70.50	-1	14,493	-0.01%
2020/04/27	5	67.28	3	67.93	67.60	2	14,229	0.01%
2020/04/24	1	67.70	2	66.95	67.50	-1	14,120	-0.01%
2020/04/23	1	69.20	6	66.97	68.10	-5	14,001	-0.04%
2020/04/21	1	63.40	1	63.10	64.60	0	13,417	0.00%
2020/04/20	1	65.90	2	65.05	65.70	-1	13,386	-0.01%
2020/04/17	0	0.00	3	65.77	64.50	-3	13,446	-0.02%
2020/04/16	6	64.93	1	65.00	65.00	5	13,214	0.04%
2020/04/15	2	63.00	6	63.33	62.10	-4	12,910	-0.03%
2020/04/14	2	61.40	20	58.69	62.10	-18	12,508	-0.14%
2020/04/13	15	57.03	9	57.74	56.50	6	12,269	0.05%
2020/04/10	77	53.41	0	0.00	53.70	77	11,965	0.64%
2020/04/09	2	52.25	1	53.70	52.00	1	11,825	0.01%
2020/04/08	1	52.70	6	53.82	53.40	-5	11,714	-0.04%
2020/04/07	157	57.76	158	53.77	53.40	-1	11,489	-0.01%	大買/大賣/
2020/04/06	1	53.90	11	53.90	54.30	-10	11,222	-0.09%
2020/04/01	1	55.50	3	53.97	53.80	-2	11,126	-0.02%
2020/03/31	2	55.05	1	55.30	55.00	1	10,938	0.01%
2020/03/30	2	51.45	0	0.00	52.40	2	10,584	0.02%
2020/03/27	3	49.57	6	49.52	50.40	-3	10,329	-0.03%
2020/03/26	4	47.28	41	46.02	47.00	-37	9,955	-0.37%
2020/03/25	2	43.63	13	42.45	43.65	-11	9,663	-0.11%
2020/03/24	4	39.69	12	39.72	39.70	-8	9,510	-0.08%
2020/03/23	1	39.90	0	0.00	38.70	1	9,309	0.01%
2020/03/20	0	0.00	4	45.20	43.00	-4	9,177	-0.04%
2020/03/19	59	43.74	55	44.89	42.85	4	8,913	0.04%
2020/03/18	0	0.00	3	46.90	47.60	-3	8,805	-0.03%
2020/03/17	1	44.70	7	44.83	44.70	-6	8,584	-0.07%
2020/03/16	0	0.00	3	44.02	43.70	-3	8,501	-0.04%
2020/03/13	3	44.38	0	0.00	46.70	3	8,509	0.04%
2020/03/12	3	51.90	3	51.17	49.00	0	8,368	0.00%
2020/03/11	4	55.40	4	54.75	54.20	0	8,281	0.00%
2020/03/10	2	55.05	9	54.69	56.00	-7	8,218	-0.09%
2020/03/09	4	57.13	15	55.79	55.00	-11	8,085	-0.14%
2020/03/06	12	57.07	2	57.25	57.40	10	7,895	0.13%
2020/03/05	6	57.42	2	58.10	56.10	4	7,883	0.05%
2020/03/04	7	56.04	2	55.60	56.20	5	7,683	0.07%
2020/03/03	8	56.59	13	56.57	55.50	-5	7,573	-0.07%
2020/03/02	5	55.22	3	54.00	56.00	2	7,183	0.03%
2020/02/27	4	54.23	2	55.05	53.00	2	6,883	0.03%
2020/02/26	4	55.20	3	55.10	55.20	1	6,724	0.01%
2020/02/25	9	55.57	1	55.80	55.30	8	6,595	0.12%
2020/02/24	7	55.90	8	56.14	56.90	-1	6,535	-0.02%
2020/02/21	4	52.73	9	53.07	55.80	-5	6,145	-0.08%
2020/02/20	2	50.60	2	50.60	50.80	0	5,405	0.00%
2020/02/19	0	0.00	4	48.10	48.55	-4	5,207	-0.08%
2020/02/17	6	47.33	5	47.29	47.00	1	5,213	0.02%
2020/02/14	0	0.00	1	47.25	47.70	-1	5,196	-0.02%
2020/02/13	2	47.50	22	47.24	47.50	-20	5,273	-0.38%
2020/02/12	1	46.90	4	46.88	47.00	-3	5,269	-0.06%
2020/02/11	4	45.18	3	43.95	45.05	1	5,299	0.02%
2020/02/10	18	41.75	3	42.52	42.90	15	5,307	0.28%
2020/02/07	1	45.00	1	45.05	44.65	0	5,235	0.00%
2020/02/06	1	45.95	13	45.87	46.00	-12	5,311	-0.23%
2020/02/05	2	44.15	1	44.95	43.80	1	5,383	0.02%
2020/02/04	0	0.00	4	44.56	44.50	-4	5,538	-0.07%
2020/02/03	4	42.40	1	41.50	42.75	3	5,597	0.05%
2020/01/31	0	0.00	1	43.95	43.80	-1	5,751	-0.02%
2020/01/30	14	45.39	1	45.35	44.85	13	6,035	0.22%
2020/01/20	2	50.40	0	0.00	49.80	2	6,094	0.03%
2020/01/17	0	0.00	4	50.08	50.20	-4	6,223	-0.06%
2020/01/16	2	49.93	0	0.00	49.85	2	6,636	0.03%
2020/01/15	1	49.80	2	50.05	49.90	-1	7,050	-0.01%
2020/01/14	1	49.95	2	50.10	50.20	-1	7,827	-0.01%
2020/01/13	4	49.56	1	48.50	50.00	3	7,701	0.04%
2020/01/10	1	46.90	1	47.00	46.75	0	7,519	0.00%
2020/01/08	1	45.50	0	0.00	45.15	1	7,754	0.01%
2020/01/07	5	45.32	2	45.55	45.40	3	7,872	0.04%
2020/01/06	1	45.00	0	0.00	44.55	1	7,947	0.01%
2020/01/03	0	0.00	1	46.85	46.65	-1	7,980	-0.01%
2019/12/30	0	0.00	63	46.12	45.90	-63	8,587	-0.73%
2019/12/27	1	47.35	0	0.00	47.05	1	8,607	0.01%
2019/12/25	1	47.45	1	47.80	47.95	0	8,780	0.00%
2019/12/24	1	47.50	1	47.85	47.50	0	8,993	0.00%
2019/12/18	0	0.00	2	49.08	49.20	-2	9,811	-0.02%
2019/12/17	2	49.60	1	49.35	49.60	1	9,939	0.01%
2019/12/13	33	48.50	0	0.00	47.85	33	10,535	0.31%
2019/12/11	5	48.35	0	0.00	48.95	5	11,710	0.04%
2019/12/10	13	49.19	1	48.50	48.50	12	11,984	0.10%
2019/12/09	1	50.30	1	50.50	50.20	0	11,918	0.00%
2019/12/05	12	49.65	0	0.00	49.90	12	11,961	0.10%
2019/12/04	2	49.70	0	0.00	50.40	2	12,065	0.02%
2019/12/03	0	0.00	28	50.30	50.20	-28	12,467	-0.22%
2019/12/02	18	48.33	2	48.30	48.60	16	12,507	0.13%
2019/11/26	1	51.20	0	0.00	51.20	1	12,715	0.01%
2019/11/25	7	50.64	1	50.70	50.70	6	12,732	0.05%
2019/11/22	8	51.14	7	51.31	50.90	1	12,773	0.01%
2019/11/21	3	50.93	3	51.33	51.40	0	12,883	0.00%
2019/11/19	0	0.00	15	55.10	54.00	-15	12,980	-0.12%
2019/11/18	0	0.00	1	54.00	54.50	-1	12,994	-0.01%
2019/11/15	0	0.00	1	54.10	53.40	-1	13,092	-0.01%
2019/11/14	1	53.30	40	53.28	53.00	-39	13,072	-0.30%
2019/11/12	6	53.18	6	54.32	55.00	0	13,217	0.00%
2019/11/11	9	53.27	3	53.73	52.70	6	13,274	0.05%
2019/11/08	3	53.97	10	53.92	53.60	-7	13,208	-0.05%
2019/11/07	6	53.53	1	53.00	54.90	5	13,135	0.04%
2019/11/06	11	53.61	6	53.90	53.80	5	13,146	0.04%
2019/11/05	10	55.02	0	0.00	55.20	10	13,168	0.08%
2019/11/04	7	54.31	2	54.00	54.70	5	13,186	0.04%
2019/11/01	20	54.18	6	54.02	54.20	14	13,132	0.11%
2019/10/31	5	56.40	2	55.10	55.40	3	13,108	0.02%
2019/10/30	11	56.90	8	56.35	56.10	3	13,141	0.02%
2019/10/29	7	55.84	2	56.50	56.50	5	12,960	0.04%
2019/10/28	25	56.80	1	57.10	56.50	24	12,829	0.19%
2019/10/25	1	56.60	6	56.60	56.60	-5	12,785	-0.04%
2019/10/24	14	56.69	15	57.19	57.70	-1	12,690	-0.01%
2019/10/23	319	56.27	312	57.00	55.30	7	12,416	0.06%	大買/大賣/
2019/10/22	19	55.35	26	54.73	55.90	-7	12,379	-0.06%
2019/10/21	0	0.00	6	51.15	50.90	-6	11,771	-0.05%
2019/10/18	2	50.90	1	51.20	51.30	1	11,965	0.01%
2019/10/17	7	51.29	5	50.80	51.20	2	12,250	0.02%
2019/10/16	13	51.27	14	51.58	50.90	-1	12,597	-0.01%
2019/10/15	17	51.95	14	51.82	51.90	3	12,432	0.02%
2019/10/14	11	51.27	13	50.53	51.00	-2	12,356	-0.02%
2019/10/09	2	49.50	3	49.00	49.00	-1	12,257	-0.01%
2019/10/08	10	50.94	5	49.33	49.00	5	12,218	0.04%
2019/10/07	15	52.15	10	51.35	52.00	5	12,094	0.04%
2019/10/04	1	50.90	1	50.90	50.40	0	11,927	0.00%
2019/10/03	9	48.83	4	50.20	50.40	5	11,969	0.04%
2019/10/02	1	48.85	9	49.64	50.20	-8	11,948	-0.07%
2019/10/01	2	49.20	1	49.50	49.35	1	11,880	0.01%
2019/09/27	0	0.00	2	50.10	50.60	-2	11,792	-0.02%
2019/09/26	3	50.80	3	50.77	50.00	0	11,732	0.00%
2019/09/25	14	49.60	12	49.81	49.80	2	11,662	0.02%
2019/09/24	1	49.95	3	50.50	50.20	-2	11,747	-0.02%
2019/09/23	7	50.31	18	51.01	50.50	-11	11,671	-0.09%
2019/09/20	0	0.00	1	49.30	49.55	-1	11,584	-0.01%
2019/09/19	6	49.97	1	50.00	49.90	5	11,494	0.04%
2019/09/18	4	49.15	6	49.08	49.85	-2	11,286	-0.02%
2019/09/17	16	47.59	12	48.38	48.80	4	10,971	0.04%
2019/09/16	12	46.55	9	46.86	47.30	3	10,652	0.03%
2019/09/12	3	43.10	7	43.15	43.80	-4	10,271	-0.04%
2019/09/11	5	41.40	10	41.70	41.35	-5	10,460	-0.05%
2019/09/10	0	0.00	3	40.90	41.55	-3	10,575	-0.03%
2019/09/09	6	41.26	0	0.00	41.05	6	10,795	0.06%
2019/09/06	6	42.81	11	42.84	42.10	-5	10,828	-0.05%
2019/09/05	30	43.14	11	43.53	42.80	19	10,905	0.17%
2019/09/04	0	0.00	5	41.66	42.00	-5	11,021	-0.05%
2019/09/03	10	41.48	6	41.67	40.75	4	11,207	0.04%
2019/09/02	0	0.00	1	41.55	41.50	-1	11,119	-0.01%
2019/08/30	1	40.40	6	40.64	40.30	-5	11,103	-0.05%
2019/08/29	1	40.20	3	40.13	39.85	-2	11,137	-0.02%
2019/08/28	6	39.10	0	0.00	39.00	6	11,226	0.05%
2019/08/26	6	39.43	5	39.15	39.00	1	11,364	0.01%
2019/08/23	2	41.65	1	42.35	41.70	1	11,441	0.01%
2019/08/22	5	42.64	13	42.42	42.10	-8	11,611	-0.07%
2019/08/21	0	0.00	2	41.50	41.65	-2	11,657	-0.02%
2019/08/20	0	0.00	3	41.97	41.30	-3	11,863	-0.03%
2019/08/16	12	41.46	0	0.00	41.60	12	12,307	0.10%
2019/08/15	0	0.00	1	41.55	41.85	-1	12,377	-0.01%
2019/08/14	3	41.75	6	41.72	41.10	-3	12,382	-0.02%
2019/08/13	1	40.05	0	0.00	40.20	1	12,351	0.01%
2019/08/12	10	40.46	7	40.51	40.55	3	12,470	0.02%
2019/08/08	3	39.37	5	39.59	39.80	-2	12,449	-0.02%
2019/08/07	3	38.48	0	0.00	38.20	3	12,443	0.02%
2019/08/06	4	37.95	0	0.00	39.75	4	12,402	0.03%
2019/08/02	0	0.00	9	39.25	40.00	-9	12,357	-0.07%
2019/08/01	1	41.80	0	0.00	40.85	1	12,300	0.01%
2019/07/31	2	42.33	0	0.00	42.50	2	12,306	0.02%
2019/07/30	7	42.03	0	0.00	42.00	7	12,355	0.06%
2019/07/29	1	44.60	2	44.60	43.80	-1	12,241	-0.01%
2019/07/25	5	44.65	12	44.21	44.40	-7	12,142	-0.06%
2019/07/24	8	43.30	3	43.63	45.00	5	12,018	0.04%
2019/07/23	25	41.66	37	41.78	41.75	-12	11,824	-0.10%
2019/07/22	17	41.54	7	41.59	41.70	10	11,745	0.09%
2019/07/19	54	41.02	89	40.77	41.00	-35	11,591	-0.30%
2019/07/18	34	41.55	7	40.19	39.80	27	11,394	0.24%
2019/07/17	35	40.06	37	39.35	39.25	-2	11,135	-0.02%
2019/07/16	4	39.83	1	40.15	39.65	3	11,312	0.03%
2019/07/15	0	0.00	5	39.15	39.50	-5	11,537	-0.04%
2019/07/12	2	39.10	0	0.00	39.60	2	11,601	0.02%
2019/07/11	7	39.63	5	39.57	39.70	2	11,686	0.02%
2019/07/10	2	38.33	0	0.00	38.65	2	11,659	0.02%
2019/07/09	5	38.23	0	0.00	37.60	5	11,532	0.04%
2019/07/08	1	40.20	0	0.00	40.40	1	11,434	0.01%
2019/07/05	2	41.60	0	0.00	41.70	2	11,450	0.02%
2019/07/04	3	41.95	0	0.00	41.55	3	11,545	0.03%
2019/07/02	0	0.00	1	43.30	43.15	-1	11,684	-0.01%
2019/07/01	0	0.00	19	43.20	43.25	-19	11,679	-0.16%
2019/06/28	9	39.10	3	39.35	39.35	6	11,664	0.05%
2019/06/27	19	39.58	15	39.47	39.55	4	11,856	0.03%
2019/06/26	1	37.95	1	38.45	38.75	0	11,962	0.00%
2019/06/25	0	0.00	9	38.55	38.50	-9	12,158	-0.07%
2019/06/24	3	38.55	1	38.60	39.10	2	12,282	0.02%
2019/06/21	4	38.96	11	38.24	38.20	-7	12,487	-0.06%
2019/06/20	40	39.21	25	39.45	38.70	15	12,545	0.12%
2019/06/19	4	39.29	9	39.48	39.35	-5	12,462	-0.04%
2019/06/18	5	37.00	3	36.00	36.15	2	12,064	0.02%
2019/06/17	6	37.02	1	36.65	36.95	5	12,255	0.04%
2019/06/14	0	0.00	3	36.15	36.50	-3	12,161	-0.02%
2019/06/13	1	38.00	0	0.00	37.35	1	12,247	0.01%
2019/06/12	213	37.58	202	37.74	37.75	11	12,018	0.09%	大買/大賣/
2019/06/11	0	0.00	9	35.88	37.50	-9	11,473	-0.08%
2019/06/10	8	33.53	0	0.00	34.10	8	11,177	0.07%
2019/06/06	0	0.00	5	32.05	31.55	-5	11,061	-0.05%
2019/06/05	5	33.25	21	33.37	32.65	-16	10,990	-0.15%
2019/06/04	8	33.09	13	32.87	32.55	-5	10,954	-0.05%
2019/06/03	5	31.85	2	31.75	32.05	3	10,845	0.03%
2019/05/31	0	0.00	77	32.55	32.70	-77	10,794	-0.71%
2019/05/30	79	31.98	88	31.97	32.00	-9	10,711	-0.08%
2019/05/29	3	30.45	3	30.82	31.55	0	10,536	0.00%
2019/05/28	11	30.37	87	30.91	30.35	-76	10,470	-0.73%
2019/05/27	129	30.80	8	30.52	29.80	121	10,423	1.16%	大買/鉅額交易
2019/05/24	119	32.59	54	32.90	31.25	65	10,197	0.64%	大買/
2019/05/21	9	37.30	4	36.68	38.00	5	9,665	0.05%
2019/05/17	5	43.70	1	41.65	40.60	4	9,478	0.04%
2019/05/15	2	46.75	1	47.00	46.80	1	9,431	0.01%
2019/05/14	1	43.85	0	0.00	43.50	1	9,402	0.01%
2019/05/10	0	0.00	11	46.85	45.30	-11	9,480	-0.12%
2019/05/09	1	45.50	1	47.95	46.10	0	9,432	0.00%
2019/05/08	1	48.50	0	0.00	48.70	1	9,379	0.01%
2019/05/07	0	0.00	1	47.45	47.50	-1	9,300	-0.01%
2019/04/29	1	46.10	30	44.77	45.40	-29	9,332	-0.31%
2019/04/26	9	49.44	3	50.00	48.70	6	9,300	0.06%
2019/04/25	3	51.20	0	0.00	51.60	3	9,427	0.03%
2019/04/24	3	50.20	0	0.00	51.00	3	9,414	0.03%
2019/04/22	0	0.00	2	52.85	53.80	-2	9,309	-0.02%
2019/04/19	87	51.37	87	51.83	52.00	0	9,170	0.00%
2019/04/17	12	47.73	16	47.81	48.55	-4	8,983	-0.04%
2019/04/16	4	47.68	0	0.00	48.00	4	8,901	0.04%
2019/04/10	0	0.00	3	47.72	47.95	-3	8,944	-0.03%
2019/04/09	3	46.55	0	0.00	46.55	3	8,890	0.03%
2019/04/08	0	0.00	1	50.20	51.10	-1	8,932	-0.01%
2019/04/03	2	47.85	1	49.15	49.20	1	8,974	0.01%
2019/04/02	1	48.40	0	0.00	48.30	1	9,024	0.01%
2019/04/01	1	46.05	2	46.00	45.00	-1	8,933	-0.01%
2019/03/28	30	45.80	33	45.50	45.80	-3	8,632	-0.03%
2019/03/27	2	43.55	2	42.35	44.00	0	8,607	0.00%
2019/03/26	3	43.55	5	41.45	41.50	-2	8,614	-0.02%
2019/03/25	0	0.00	9	42.63	43.35	-9	8,492	-0.11%
2019/03/22	21	43.70	17	44.07	44.20	4	8,623	0.05%
2019/03/21	18	42.33	66	42.36	42.15	-48	8,721	-0.55%
2019/03/20	51	42.18	1	41.60	42.00	50	8,977	0.56%
2019/03/15	0	0.00	35	37.40	37.25	-35	10,059	-0.35%
2019/03/14	0	0.00	1	37.05	36.90	-1	10,311	-0.01%
2019/03/13	15	36.47	0	0.00	36.30	15	10,443	0.14%
2019/03/12	17	36.81	0	0.00	36.30	17	10,691	0.16%
2019/03/11	15	36.98	0	0.00	36.70	15	11,032	0.14%
2019/03/08	0	0.00	10	36.40	36.30	-10	11,377	-0.09%
2019/03/06	0	0.00	1	38.65	37.80	-1	11,975	-0.01%
2019/03/05	4	38.65	0	0.00	38.15	4	12,156	0.03%
2019/02/27	20	38.68	0	0.00	37.75	20	12,186	0.16%
2019/02/26	0	0.00	20	38.11	38.50	-20	12,076	-0.17%
2019/02/22	0	0.00	1	36.20	36.05	-1	11,864	-0.01%
2019/02/21	12	37.10	2	36.95	36.85	10	11,862	0.08%
2019/02/20	1	39.00	0	0.00	37.90	1	11,865	0.01%
2019/02/19	2	37.90	0	0.00	38.30	2	11,809	0.02%
2019/02/15	31	38.34	26	38.22	37.60	5	12,073	0.04%
2019/02/14	12	38.72	12	39.03	38.15	0	12,184	0.00%
2019/02/13	0	0.00	4	38.25	38.10	-4	12,103	-0.03%
2019/02/12	5	39.20	5	38.60	39.00	0	12,034	0.00%
2019/01/30	1	36.55	0	0.00	35.95	1	12,073	0.01%
2019/01/29	21	36.67	21	36.56	36.70	0	12,067	0.00%
2019/01/25	3	35.97	1	36.30	36.00	2	12,041	0.02%
2019/01/24	2	35.65	0	0.00	36.00	2	12,023	0.02%
2019/01/23	0	0.00	3	35.42	35.65	-3	11,935	-0.03%
2019/01/22	8	35.66	5	36.20	35.20	3	11,962	0.03%
2019/01/21	70	36.13	5	36.30	36.25	65	11,870	0.55%
2019/01/18	0	0.00	59	35.86	36.75	-59	11,812	-0.50%
2019/01/17	5	35.37	2	35.75	35.55	3	11,648	0.03%
2019/01/16	0	0.00	1	34.65	34.65	-1	11,481	-0.01%
2019/01/15	1	34.15	0	0.00	34.50	1	11,490	0.01%
2019/01/14	0	0.00	3	34.38	34.30	-3	11,431	-0.03%
2019/01/11	12	33.49	10	33.20	33.25	2	11,357	0.02%
2019/01/10	15	34.23	15	33.64	34.45	0	11,243	0.00%
2019/01/09	2	34.10	1	34.60	33.50	1	11,212	0.01%
2019/01/07	0	0.00	1	34.60	34.70	-1	10,995	-0.01%
2019/01/04	2	33.98	1	34.00	33.50	1	10,953	0.01%
2019/01/02	0	0.00	1	34.55	34.10	-1	10,824	-0.01%
2018/12/27	1	34.05	3	34.45	33.65	-2	10,850	-0.02%
2018/12/26	3	34.95	3	34.42	32.80	0	10,677	0.00%
2018/12/25	2	35.70	2	35.05	35.15	0	10,571	0.00%
2018/12/24	7	36.50	6	36.49	37.45	1	10,361	0.01%
2018/12/22	0	0.00	3	35.75	35.75	-3	10,235	-0.03%
2018/12/21	72	36.09	73	35.68	36.30	-1	10,278	-0.01%
2018/12/20	50	35.43	50	35.69	34.80	0	10,098	0.00%
2018/12/19	15	36.10	16	36.53	35.10	-1	9,975	-0.01%
2018/12/18	10	36.20	10	37.05	36.30	0	9,811	0.00%
2018/12/17	10	36.90	10	37.58	37.35	0	9,706	0.00%
2018/12/14	35	36.79	37	36.92	37.20	-2	9,423	-0.02%
2018/12/13	17	38.19	18	38.78	37.75	-1	9,117	-0.01%
2018/12/12	59	40.58	31	40.08	39.65	28	8,849	0.32%
2018/12/11	0	0.00	25	39.06	40.00	-25	8,632	-0.29%
2018/12/10	1	38.25	3	37.05	36.40	-2	8,376	-0.02%
2018/12/07	10	33.85	13	34.44	35.75	-3	8,035	-0.04%
2018/12/06	0	0.00	2	32.65	32.50	-2	7,826	-0.03%
2018/12/05	16	34.62	11	34.76	34.50	5	7,775	0.06%
2018/12/04	5	33.82	2	34.00	34.15	3	7,604	0.04%
2018/12/03	0	0.00	25	33.17	33.45	-25	7,323	-0.34%
2018/11/30	14	30.51	14	30.91	30.45	0	7,115	0.00%
2018/11/29	10	29.80	20	32.05	30.00	-10	7,093	-0.14%
2018/11/27	10	30.15	3	30.27	30.20	7	6,545	0.11%
2018/11/26	3	29.85	16	30.96	30.00	-13	6,477	-0.20%
2018/11/23	2	30.03	1	30.55	29.80	1	6,370	0.02%
2018/11/22	11	30.05	2	30.28	29.80	9	6,320	0.14%
2018/11/21	4	29.73	8	29.86	30.15	-4	6,279	-0.06%
2018/11/20	12	30.26	2	30.40	30.15	10	6,230	0.16%
2018/11/19	12	30.77	1	30.70	31.00	11	6,184	0.18%
2018/11/16	79	31.89	0	0.00	32.00	79	6,094	1.30%
2018/11/15	7	32.55	11	32.57	32.60	-4	6,026	-0.07%
2018/11/14	109	32.66	175	32.09	32.90	-66	5,900	-1.12%	大買/大賣/
2018/11/13	0	0.00	10	30.80	31.10	-10	5,631	-0.18%
2018/11/12	11	30.06	2	29.95	29.55	9	5,464	0.16%
2018/11/08	2	29.55	11	29.96	29.70	-9	5,481	-0.16%
2018/11/07	11	28.09	1	29.60	29.60	10	5,363	0.19%
2018/11/05	0	0.00	2	26.75	28.05	-2	5,299	-0.04%
2018/11/02	0	0.00	1	25.90	25.90	-1	5,270	-0.02%
2018/11/01	1	25.45	0	0.00	25.20	1	5,330	0.02%
2018/10/31	2	24.45	0	0.00	24.65	2	5,317	0.04%
2018/10/17	1	24.90	0	0.00	24.35	1	4,821	0.02%
2018/10/11	0	0.00	5	23.95	23.95	-5	4,645	-0.11%
2018/10/05	0	0.00	10	29.35	28.80	-10	4,394	-0.23%
2018/10/03	10	31.00	1	31.05	30.85	9	4,247	0.21%
2018/09/27	5	29.20	5	29.80	29.40	0	3,937	0.00%
2018/09/25	1	31.70	1	31.45	31.50	0	3,757	0.00%
2018/09/20	2	32.05	5	32.81	32.00	-3	3,638	-0.08%
2018/09/19	5	33.33	8	32.73	32.90	-3	3,554	-0.08%
2018/09/18	1	33.70	0	0.00	33.00	1	3,551	0.03%
2018/09/17	6	35.45	0	0.00	34.30	6	3,421	0.18%
2018/09/14	1	33.45	1	33.50	34.00	0	3,060	0.00%
2018/09/13	1	32.75	2	32.53	32.60	-1	2,683	-0.04%
2018/09/12	7	31.84	2	31.10	31.15	5	2,380	0.21%
2018/09/07	0	0.00	16	30.58	30.80	-16	2,110	-0.76%
2018/09/06	6	31.77	5	32.60	31.00	1	2,012	0.05%
2018/09/04	0	0.00	1	30.10	30.00	-1	1,631	-0.06%
2018/09/03	6	29.83	9	29.86	28.60	-3	1,556	-0.19%
2018/08/28	0	0.00	1	29.35	29.30	-1	1,470	-0.07%
2018/08/23	0	0.00	2	28.65	29.65	-2	1,495	-0.13%
2018/08/22	1	28.25	1	28.65	28.25	0	1,478	0.00%
2018/08/21	1	28.00	0	0.00	28.15	1	1,472	0.07%
2018/08/20	1	29.30	0	0.00	27.90	1	1,467	0.07%
2018/08/16	18	29.81	0	0.00	30.00	18	1,431	1.26%
2018/08/15	1	29.50	0	0.00	30.20	1	1,407	0.07%
2018/08/09	1	28.30	0	0.00	28.25	1	1,210	0.08%
2018/08/08	2	28.40	0	0.00	28.20	2	1,163	0.17%
2018/06/22	0	0.00	1	26.70	26.60	-1	1,796	-0.06%
2018/06/20	8	26.52	0	0.00	26.50	8	1,847	0.43%
2018/06/06	1	26.75	1	26.90	26.75	0	2,464	0.00%
2018/05/16	0	0.00	0.1	25.20	25.20	-0.1	3,820	0.00%
2018/05/11	1	26.05	0	0.00	25.70	1	3,844	0.03%
2018/04/19	2	30.00	0	0.00	30.00	2	3,875	0.05%
2018/04/17	0	0.00	1	29.60	29.50	-1	3,946	-0.03%
2018/04/13	1	30.70	0	0.00	30.60	1	3,914	0.03%
2018/03/14	0	0.00	9	32.63	33.00	-9	2,939	-0.31%
2018/03/13	3	34.15	1	34.05	33.90	2	2,857	0.07%
2018/03/12	0	0.00	5	33.66	34.50	-5	2,799	-0.18%
2018/03/08	5	34.20	0	0.00	34.30	5	2,367	0.21%
2018/03/07	5	32.80	0	0.00	31.90	5	2,037	0.25%
2018/03/06	1	32.55	2	33.25	33.20	-1	1,914	-0.05%
2018/03/05	2	31.95	0	0.00	32.65	2	1,688	0.12%
2018/02/06	0	0.00	25	26.10	25.40	-25	1,152	-2.17%
2018/01/29	0	0.00	1	26.50	26.40	-1	1,255	-0.08%
2018/01/22	3	26.50	0	0.00	26.40	3	1,342	0.22%
2018/01/19	1	26.65	2	26.63	26.40	-1	1,446	-0.07%