南電 (8046)-華南永昌-朴子券商分點個股進出

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
▲4.5
漲幅
+2.45%
成交量
1,412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:13:35(已收盤)

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

南電 (8046)籌碼相關－華南永昌-朴子券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-朴子券商分點個股進出
華南永昌-朴子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	185.50	2	185.00	188.00	-1	2,806	-0.04%
2024/05/20	0	188.00	0	0.00	187.00	0	2,844	0.00%
2024/05/17	3	190.83	0	0.00	190.00	3	2,858	0.10%
2024/05/16	0	0.00	7	193.00	193.50	-7	2,900	-0.24%
2024/05/15	0	191.00	0	0.00	191.00	0	2,889	0.00%
2024/05/14	0	0.00	6	188.50	190.00	-6	2,847	-0.21%
2024/05/13	1	191.50	1	190.50	190.50	0	2,844	0.00%
2024/05/10	0	0.00	6	188.00	190.00	-6	2,841	-0.21%
2024/05/06	2	181.50	3	183.50	185.00	-1	2,875	-0.03%
2024/05/02	0	0.00	2	182.26	182.50	-2	2,859	-0.07%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/25	2	188.25	0	0.00	188.00	2	2,880	0.07%
2024/04/24	2	190.50	2	193.75	194.50	0	2,849	0.00%
2024/04/23	6	182.42	6	184.75	185.00	0	2,742	0.00%
2024/04/22	3	175.49	3	177.33	174.50	0	2,657	0.00%
2024/04/19	4.1	174.27	1	171.50	171.50	3.1	2,634	0.12%
2024/04/17	2	181.75	0	0.00	181.50	2	2,527	0.08%
2024/04/16	4	183.75	0	0.00	185.00	4	2,493	0.16%
2024/04/15	3.1	191.65	0	0.00	190.50	3.1	2,500	0.12%
2024/04/11	2.1	199.62	1	200.00	199.50	1.1	2,601	0.04%
2024/03/29	0	0.00	1.2	200.67	200.50	-1.2	2,785	-0.04%
2024/03/28	0	0.00	4	198.50	198.00	-4	2,778	-0.14%
2024/03/26	0	0.00	2	207.25	204.00	-2	2,872	-0.07%
2024/03/20	2	213.25	0	0.00	212.50	2	3,096	0.06%
2024/03/19	10	211.50	10	210.50	211.50	0	3,104	0.00%
2024/03/18	0	0.00	1	205.00	211.00	-1	3,115	-0.03%
2024/03/15	2	201.75	1	201.50	202.00	1	3,110	0.03%
2024/03/14	0	0.00	1	206.00	206.00	-1	3,108	-0.03%
2024/03/13	0	0.00	3	206.67	203.00	-3	3,126	-0.10%
2024/03/12	0	0.00	3	208.67	209.00	-3	3,128	-0.10%
2024/03/08	2	207.75	0	0.00	206.50	2	3,322	0.06%
2024/03/07	3.1	204.98	2	204.50	203.50	1.1	3,378	0.03%
2024/03/06	3	206.50	1	206.00	206.00	2	3,388	0.06%
2024/03/05	6	211.67	1	210.00	210.00	5	3,400	0.15%
2024/03/04	1	208.50	0	0.00	209.00	1	3,442	0.03%
2024/03/01	2	211.25	0	0.00	210.50	2	3,459	0.06%
2024/02/29	2	207.75	0	0.00	211.50	2	3,458	0.06%
2024/02/27	2	213.00	0	0.00	210.50	2	3,424	0.06%
2024/02/23	2	224.75	0	0.00	221.50	2	3,390	0.06%
2024/02/22	2	227.50	0.8	225.00	225.00	1.2	3,425	0.03%
2024/02/20	0	0.00	0	230.25	229.50	0	3,414	0.00%
2024/02/19	4	230.88	0	0.00	230.50	4	3,454	0.12%
2024/02/15	0	0.00	0	221.50	224.50	0	3,465	0.00%
2024/02/05	5	226.00	12	225.42	225.50	-7	3,451	-0.20%
2024/02/02	0	0.00	15	227.00	227.50	-15	3,491	-0.43%
2024/02/01	0	0.00	9	225.33	226.50	-9	3,533	-0.25%
2024/01/30	20	229.15	2	229.25	227.00	18	3,603	0.50%
2024/01/25	1	226.50	2	227.50	224.50	-1	3,778	-0.03%
2024/01/24	1	225.50	1	226.50	225.50	0	3,781	0.00%
2024/01/19	3	220.67	0	0.00	221.50	3	3,865	0.08%
2024/01/18	0.1	219.00	0	0.00	216.50	0.1	3,906	0.00%
2024/01/15	5	225.70	0	0.00	224.00	5	3,890	0.13%
2024/01/12	0	0.00	8	229.00	229.00	-8	3,882	-0.21%
2024/01/09	6	226.83	0	0.00	226.00	6	3,991	0.15%
2024/01/08	11	224.64	0	0.00	224.50	11	3,978	0.28%
2024/01/05	16.1	228.60	21	228.02	227.00	-5	3,914	-0.13%
2024/01/04	42.1	233.63	20	233.00	231.00	22.1	3,860	0.57%
2024/01/03	4	245.75	2	243.00	243.00	2	3,772	0.05%
2024/01/02	0.1	250.17	5	250.00	250.00	-4.9	3,822	-0.13%
2023/12/29	1	250.00	4	251.50	251.50	-3	3,818	-0.08%
2023/12/28	2	248.00	0	0.00	248.00	2	3,827	0.05%
2023/12/27	0	0.00	1	250.00	250.00	-1	3,836	-0.03%
2023/12/26	1	247.00	0	0.00	247.50	1	3,883	0.03%
2023/12/25	0	0.00	2	245.50	246.00	-2	3,936	-0.05%
2023/12/22	2	242.00	0	0.00	241.50	2	3,974	0.05%
2023/12/20	2	246.00	0	0.00	245.50	2	3,964	0.05%
2023/12/19	0	0.00	1	245.00	244.50	-1	3,977	-0.03%
2023/12/18	3	247.50	0	0.00	251.50	3	3,974	0.08%
2023/12/15	0	0.00	4	254.75	252.50	-4	4,052	-0.10%
2023/12/14	0	0.00	9	251.00	252.00	-9	4,078	-0.22%
2023/12/13	0	0.00	2.2	250.05	250.00	-2.2	4,157	-0.05%
2023/12/12	1	252.00	11	249.55	248.00	-10	4,381	-0.23%
2023/12/11	0	0.00	2	252.50	252.50	-2	4,415	-0.05%
2023/12/08	21	250.07	1	250.00	250.00	20	4,443	0.45%
2023/12/07	0	0.00	2	250.00	247.00	-2	4,529	-0.04%
2023/12/06	4	249.63	1	250.03	249.00	3	4,527	0.07%
2023/12/05	15	252.17	22	252.48	252.50	-7	4,476	-0.16%
2023/12/04	8	245.13	23	245.80	250.50	-15	4,364	-0.34%
2023/12/01	1	249.50	3	250.00	249.50	-2	4,269	-0.05%
2023/11/30	1	249.00	6	248.67	248.00	-5	4,251	-0.12%
2023/11/29	1	245.52	9.1	248.21	251.00	-8.1	4,252	-0.19%
2023/11/28	1.1	238.23	0.1	243.50	245.00	1	4,208	0.02%
2023/11/27	0	0.00	2	238.50	239.00	-2	4,170	-0.05%
2023/11/22	2.1	237.03	0	0.00	237.00	2.1	4,265	0.05%
2023/11/21	0	0.00	10.2	241.54	242.50	-10.2	4,264	-0.24%
2023/11/20	0.1	238.00	1	239.00	239.00	-0.9	4,280	-0.02%
2023/11/17	0.1	237.50	0	237.50	237.00	0	4,269	0.00%
2023/11/16	0.1	236.00	1.1	237.82	238.50	-1	4,271	-0.02%
2023/11/15	0.1	237.26	3.4	236.87	235.50	-3.3	4,240	-0.08%
2023/11/14	0	0.00	1	231.50	230.50	-1	4,201	-0.02%
2023/11/13	2	232.26	1	234.00	230.50	1	4,221	0.02%
2023/11/10	3.3	223.05	0.2	224.00	228.00	3.1	4,226	0.07%
2023/11/09	6.1	228.92	0	228.50	227.50	6.1	4,200	0.14%
2023/11/08	15.1	231.01	0	0.00	231.00	15.1	4,201	0.36%
2023/11/07	3.1	232.51	1	233.00	232.50	2.1	4,181	0.05%
2023/11/06	1	237.00	0	0.00	237.00	1	4,201	0.02%
2023/11/03	12.2	235.00	0	235.50	232.50	12.2	4,199	0.29%
2023/11/02	0	244.50	0.1	242.11	243.00	-0.1	4,130	0.00%
2023/11/01	0	239.17	0.1	239.49	240.00	-0.1	4,126	0.00%
2023/10/31	0.1	236.00	0	0.00	236.00	0.1	4,181	0.00%
2023/10/30	0.1	232.49	0.1	235.50	232.00	0	4,263	0.00%
2023/10/27	5.1	231.05	0	0.00	233.50	5.1	4,309	0.12%
2023/10/26	3.1	231.79	2	230.00	229.00	1.1	4,322	0.02%
2023/10/25	2	239.50	0	238.00	238.00	2	4,282	0.05%
2023/10/24	2	236.50	3	235.50	238.00	-1	4,327	-0.02%
2023/10/20	12	236.50	0	0.00	239.50	12	4,398	0.27%
2023/10/19	0	0.00	12.2	242.52	242.50	-12.2	4,421	-0.27%
2023/10/18	0	0.00	3	252.00	250.50	-3	4,439	-0.07%
2023/10/17	0	0.00	1	256.00	255.50	-1	4,458	-0.02%
2023/10/16	2	251.00	0	0.00	253.00	2	4,580	0.04%
2023/10/12	5	257.30	1	257.00	256.50	4	4,835	0.08%
2023/10/06	2.2	255.43	1	253.50	251.50	1.2	5,040	0.02%
2023/10/05	1.2	261.66	0	0.00	260.50	1.2	5,050	0.02%
2023/10/02	1	269.00	1	268.00	267.50	0	5,179	0.00%
2023/09/28	1	268.00	0	0.00	266.50	1	5,182	0.02%
2023/09/27	0	262.00	1	263.00	265.00	-1	5,166	-0.02%
2023/09/26	2	264.00	0	0.00	263.00	2	5,193	0.04%
2023/09/25	0	269.00	0	269.00	269.00	0	5,186	0.00%
2023/09/22	0	266.00	2	266.75	267.00	-2	5,138	-0.04%
2023/09/21	0	0.00	1	263.50	263.50	-1	5,088	-0.02%
2023/09/20	3	262.67	1	261.50	260.50	2	5,100	0.04%
2023/09/19	0.2	275.00	5	271.00	271.00	-4.8	5,047	-0.10%
2023/09/18	7	272.07	0	272.50	272.50	7	4,983	0.14%
2023/09/15	1	271.50	32.3	263.86	272.00	-31.3	4,889	-0.64%
2023/09/14	1	260.00	3	257.02	259.00	-2	4,683	-0.04%
2023/09/13	2	260.25	1	257.50	257.50	1	4,665	0.02%
2023/09/12	0	258.50	2.3	259.36	260.50	-2.3	4,689	-0.05%
2023/09/08	20.1	249.50	0	0.00	249.00	20.1	4,791	0.42%
2023/09/07	1	250.50	0	251.00	250.00	1	4,860	0.02%
2023/09/05	2	247.00	2	248.00	248.00	0	4,945	0.00%
2023/09/04	0	247.50	1	244.51	250.00	-1	5,054	-0.02%
2023/08/30	0	244.97	0	244.50	243.00	0	5,299	0.00%
2023/08/29	0	241.00	0.1	242.45	244.00	-0.1	5,405	0.00%
2023/08/28	0.1	237.00	0	0.00	236.50	0.1	5,416	0.00%
2023/08/25	0.1	234.00	0	0.00	231.00	0.1	5,489	0.00%
2023/08/24	1	238.00	1	236.00	239.50	0	5,579	0.00%
2023/08/23	0	230.50	0	0.00	230.50	0	5,698	0.00%
2023/08/18	5	234.50	0	0.00	231.00	5	6,247	0.08%
2023/08/17	0	234.00	0	0.00	236.50	0	6,326	0.00%
2023/08/15	0.2	235.00	1	236.50	236.50	-0.8	6,553	-0.01%
2023/08/14	1	231.00	0	0.00	232.00	1	6,639	0.02%
2023/08/11	0	0.00	0.1	238.50	238.50	-0.1	6,726	0.00%
2023/08/10	1.1	240.05	0	0.00	238.50	1.1	6,828	0.02%
2023/08/08	3	248.00	1	246.00	245.00	2	6,867	0.03%
2023/08/04	1	252.00	0	0.00	252.50	1	6,923	0.01%
2023/08/02	1	255.00	1	254.00	251.50	0	7,040	0.00%
2023/08/01	0	250.38	0	0.00	249.50	0	7,091	0.00%
2023/07/31	2	253.00	0	0.00	248.00	2	7,135	0.03%
2023/07/28	1	251.00	1	252.50	254.50	0	7,229	0.00%
2023/07/27	2.1	250.53	1	250.00	250.00	1.1	7,271	0.01%
2023/07/26	2	258.50	2.1	258.95	254.50	-0.1	7,344	0.00%
2023/07/25	1	259.00	8.1	259.78	258.00	-7.1	7,480	-0.09%
2023/07/24	1.1	261.05	1	265.00	261.50	0.1	7,518	0.00%
2023/07/21	1.1	258.57	0	0.00	258.00	1.1	7,599	0.01%
2023/07/20	1	267.00	5	267.60	267.00	-4	7,689	-0.05%
2023/07/19	6	270.50	5	272.50	266.50	1	7,723	0.01%
2023/07/18	9	273.67	10	273.55	275.50	-1	7,678	-0.01%
2023/07/17	0	0.00	3	265.50	262.50	-3	7,491	-0.04%
2023/07/14	3	265.50	1	270.49	266.00	2	7,540	0.03%
2023/07/13	4.2	268.63	24	264.60	264.50	-19.8	7,468	-0.27%
2023/07/12	7	253.43	0	0.00	254.50	7	7,352	0.10%
2023/07/11	0	247.50	0	0.00	247.00	0	7,336	0.00%
2023/07/10	5	243.70	1	244.00	243.50	4	7,441	0.05%
2023/07/07	3	249.00	1	247.00	246.50	2	7,447	0.03%
2023/07/05	0	267.50	1	267.00	261.50	-1	7,356	-0.01%
2023/07/04	5	263.00	1	264.00	262.00	4	7,334	0.05%
2023/07/03	1	269.00	0	0.00	270.00	1	7,384	0.01%
2023/06/30	0	262.00	0	0.00	264.00	0	7,531	0.00%
2023/06/29	7	263.21	0	0.00	262.50	7	7,637	0.09%
2023/06/28	4.1	262.17	0	0.00	262.00	4.1	7,679	0.05%
2023/06/27	4	273.76	0	0.00	268.50	4	7,779	0.05%
2023/06/26	4	276.00	0	0.00	275.00	4	7,818	0.05%
2023/06/21	0	0.00	1	279.50	278.00	-1	8,025	-0.01%
2023/06/20	1	282.00	0	0.00	281.50	1	8,127	0.01%
2023/06/16	1	279.50	0	0.00	279.50	1	8,322	0.01%
2023/06/15	4.1	282.62	3	286.17	281.00	1.1	8,296	0.01%
2023/06/13	3	293.00	3	292.33	293.00	0	8,253	0.00%
2023/06/09	3	282.83	1	285.00	284.50	2	8,308	0.02%
2023/06/08	5.2	282.16	1	284.50	282.00	4.2	8,401	0.05%
2023/06/07	8.2	292.44	0	0.00	290.00	8.2	8,463	0.10%
2023/06/06	2	298.00	0	0.00	296.50	2	8,514	0.02%
2023/06/05	0	0.00	2	307.00	305.00	-2	8,504	-0.02%
2023/06/02	0	0.00	4	307.25	308.00	-4	8,495	-0.05%
2023/06/01	1	298.00	1	300.00	298.50	0	8,464	0.00%
2023/05/31	0	0.00	2	300.25	303.00	-2	8,667	-0.02%
2023/05/30	3	295.02	0	297.00	294.00	3	8,725	0.03%
2023/05/29	5	300.70	0	299.00	302.50	5	8,686	0.06%
2023/05/26	1	303.01	1.2	309.00	303.00	-0.2	8,597	0.00%
2023/05/25	4	304.37	5	303.30	302.50	-1	8,464	-0.01%
2023/05/24	0	0.00	20.1	289.99	292.00	-20.1	8,223	-0.24%
2023/05/23	0	0.00	3	285.67	289.00	-3	8,138	-0.04%
2023/05/22	7	283.86	2	282.75	281.50	5	8,079	0.06%
2023/05/19	0	289.27	7	291.64	293.00	-7	7,965	-0.09%
2023/05/18	0	0.00	1	291.50	285.50	-1	7,929	-0.01%
2023/05/17	2.2	289.18	3	288.00	286.50	-0.8	7,927	-0.01%
2023/05/16	2	288.25	3	289.50	288.50	-1	7,854	-0.01%
2023/05/12	0	0.00	5	284.40	287.00	-5	7,789	-0.06%
2023/05/11	1	281.50	0	0.00	278.00	1	7,758	0.01%
2023/05/10	2	283.50	0	0.00	282.50	2	7,761	0.03%
2023/05/09	0	285.50	4	286.12	287.50	-4	7,767	-0.05%
2023/05/08	3	283.67	6	283.17	281.00	-3	7,773	-0.04%
2023/05/05	1	274.50	5	275.30	277.50	-4	7,758	-0.05%
2023/05/04	9	269.44	7.1	271.42	272.50	1.9	7,857	0.02%
2023/05/03	3	274.68	2	277.00	276.00	1	7,900	0.01%
2023/05/02	4	276.75	3	278.17	277.50	1	7,915	0.01%
2023/04/28	2.1	274.52	10.2	274.22	274.50	-8.1	7,942	-0.10%
2023/04/27	1	265.00	0	0.00	266.50	1	7,815	0.01%
2023/04/26	0	0.00	2	264.75	269.00	-2	7,812	-0.03%
2023/04/25	3	262.17	0	0.00	258.00	3	7,838	0.04%
2023/04/24	4	257.38	10	265.90	268.50	-6	7,743	-0.08%
2023/04/21	0	0.00	1	262.50	260.00	-1	7,734	-0.01%
2023/04/20	1	256.00	0	0.00	255.00	1	7,732	0.01%
2023/04/19	2	260.50	1	255.51	254.00	1	7,858	0.01%
2023/04/18	1	263.00	0	0.00	263.00	1	7,907	0.01%
2023/04/17	0.2	261.10	5	263.50	264.50	-4.8	8,079	-0.06%
2023/04/14	0	265.00	1	262.50	263.00	-1	8,253	-0.01%
2023/04/13	5	270.10	0	0.00	264.00	5	8,265	0.06%
2023/04/12	1	274.50	0	0.00	274.50	1	8,201	0.01%
2023/04/11	0	0.00	1	275.50	274.00	-1	8,246	-0.01%
2023/04/10	1	270.50	0	0.00	275.50	1	8,270	0.01%
2023/04/07	1	274.50	5.3	274.72	274.00	-4.3	8,272	-0.05%
2023/04/06	2	273.25	1	273.50	274.50	1	8,283	0.01%
2023/03/31	0	0.00	4	283.63	283.00	-4	8,310	-0.05%
2023/03/30	3	280.00	3	277.83	281.00	0	8,315	0.00%
2023/03/29	4	274.00	2	276.50	272.00	2	8,478	0.02%
2023/03/28	1	280.37	5	279.60	273.50	-4	8,836	-0.05%
2023/03/27	2	283.25	1	286.95	285.50	1	8,862	0.01%
2023/03/24	6	289.16	6	289.08	286.50	0	9,014	0.00%
2023/03/23	1	276.00	2.4	278.96	280.50	-1.4	8,871	-0.02%
2023/03/22	0	275.08	0	273.00	275.50	0	8,921	0.00%
2023/03/21	0	268.00	4	264.38	269.00	-4	8,944	-0.04%
2023/03/20	0.3	263.50	0	0.00	262.50	0.3	8,933	0.00%
2023/03/17	1	262.01	0	0.00	261.00	1	9,094	0.01%
2023/03/16	1	259.00	0	0.00	259.00	1	9,229	0.01%
2023/03/15	1	260.50	1	259.50	259.50	0	9,580	0.00%
2023/03/14	10	261.40	0	0.00	260.00	10	9,712	0.10%
2023/03/13	0	265.00	6	265.83	266.00	-6	9,889	-0.06%
2023/03/10	3	263.51	2	265.00	260.00	1	9,931	0.01%
2023/03/09	22	266.16	3.1	267.32	266.50	18.9	10,174	0.19%
2023/03/08	5	261.20	0	0.00	263.00	5	10,063	0.05%
2023/03/07	1.1	259.00	2	258.25	258.50	-0.9	10,084	-0.01%
2023/03/06	1	262.00	3	262.50	261.00	-2	10,128	-0.02%
2023/03/03	5	260.00	7.2	261.91	259.00	-2.2	10,261	-0.02%
2023/03/02	0	250.50	5	248.30	250.50	-5	10,165	-0.05%
2023/03/01	2	241.23	1	232.50	240.50	1	10,116	0.01%
2023/02/24	3	238.50	2	236.75	235.00	1	10,158	0.01%
2023/02/22	5.1	241.50	0	0.00	240.00	5.1	10,408	0.05%
2023/02/21	0	244.00	5	246.30	247.00	-5	10,602	-0.05%
2023/02/20	0.1	247.58	1	244.00	244.00	-0.9	10,845	-0.01%
2023/02/16	7	245.71	1	248.00	247.50	6	11,793	0.05%
2023/02/15	1	234.03	2	242.75	244.00	-1	11,900	-0.01%
2023/02/14	2	237.00	1	241.00	238.50	1	11,952	0.01%
2023/02/13	0	237.00	1	238.50	233.00	-1	12,322	-0.01%
2023/02/10	4	237.88	3	239.33	237.00	1	12,572	0.01%
2023/02/08	1	244.00	0	0.00	244.00	1	12,976	0.01%
2023/02/07	1	244.49	1	242.00	244.00	0	13,058	0.00%
2023/02/06	3	241.50	3	240.50	239.00	0	13,207	0.00%
2023/02/03	4	258.88	4	260.25	255.00	0	13,161	0.00%
2023/02/02	3	262.00	3	263.33	264.50	0	13,207	0.00%
2023/02/01	3	255.50	2	252.00	255.50	1	13,225	0.01%
2023/01/31	0	244.50	2	248.00	243.00	-2	13,197	-0.02%
2023/01/30	0	243.50	2	243.50	246.00	-2	13,404	-0.01%
2023/01/17	1	232.00	1	235.00	234.50	0	13,495	0.00%
2023/01/13	1	231.00	2	235.50	230.00	-1	14,000	-0.01%
2023/01/10	2	234.50	1	236.50	236.50	1	14,660	0.01%
2023/01/09	1	231.51	4	235.25	236.00	-3	14,843	-0.02%
2023/01/06	0	0.00	4	226.63	227.50	-4	14,819	-0.03%
2023/01/05	3	221.00	2	219.25	219.50	1	14,815	0.01%
2023/01/04	8	229.69	0	0.00	223.00	8	14,728	0.05%
2023/01/03	0	227.50	1	230.98	233.00	-1	14,662	-0.01%
2022/12/30	0	229.92	0	229.50	227.00	0	14,732	0.00%
2022/12/29	2	227.75	0	0.00	231.00	2	14,768	0.01%
2022/12/27	1	240.50	0	0.00	238.00	1	15,074	0.01%
2022/12/23	2	239.76	4	241.88	242.00	-2	15,276	-0.01%
2022/12/22	14	239.96	5	238.50	243.00	9	15,283	0.06%
2022/12/21	2	236.00	1	235.02	237.00	1	15,279	0.01%
2022/12/20	10	242.45	10.5	240.67	241.50	-0.5	15,189	0.00%
2022/12/19	6	259.42	0	0.00	257.00	6	14,930	0.04%
2022/12/16	12	262.67	2	263.00	260.00	10	14,855	0.07%
2022/12/15	4	273.25	0	0.00	274.00	4	14,757	0.03%
2022/12/14	1	270.50	0	0.00	274.00	1	14,743	0.01%
2022/12/13	6	275.00	13	281.23	270.00	-7	14,790	-0.05%
2022/12/12	1	279.00	2	279.75	281.00	-1	14,675	-0.01%
2022/12/09	3	283.67	5	283.80	281.50	-2	14,751	-0.01%
2022/12/08	11	284.73	2	277.00	287.00	9	14,641	0.06%
2022/12/07	10	288.29	3	281.83	278.50	7	14,622	0.05%
2022/12/06	3.5	308.44	2	311.50	304.50	1.5	14,293	0.01%
2022/12/05	6.3	308.94	3	309.00	310.50	3.3	14,155	0.02%
2022/12/02	2	293.23	8	292.87	295.50	-6	13,957	-0.04%
2022/12/01	6	287.17	6	290.33	286.50	0	13,977	0.00%
2022/11/30	2	270.00	1	270.00	269.50	1	13,656	0.01%
2022/11/29	3	268.50	3	267.83	267.00	0	13,768	0.00%
2022/11/28	4	271.38	3	270.67	273.00	1	13,889	0.01%
2022/11/25	9	272.28	10	274.10	271.00	-1	14,066	-0.01%
2022/11/24	3.2	268.06	5	267.60	270.00	-1.8	13,891	-0.01%
2022/11/23	0	0.00	1	260.50	259.00	-1	13,814	-0.01%
2022/11/22	3.8	261.48	24	262.08	262.00	-20.2	13,857	-0.15%
2022/11/21	1	262.50	0	0.00	261.00	1	13,867	0.01%
2022/11/18	5	261.70	6	257.50	258.00	-1	13,855	-0.01%
2022/11/17	2	268.50	2	269.25	267.50	0	13,777	0.00%
2022/11/16	4	270.75	4	270.63	272.50	0	13,810	0.00%
2022/11/15	4	266.62	2.4	263.64	270.50	1.6	13,909	0.01%
2022/11/14	14	266.65	23	264.76	263.00	-9	13,834	-0.07%
2022/11/11	0	0.00	10	256.50	256.50	-10	13,368	-0.07%
2022/11/10	6	233.75	4	233.37	233.50	2	13,309	0.02%
2022/11/09	34	234.31	9	230.45	234.50	25	13,340	0.19%
2022/11/08	6	221.67	7	221.00	219.00	-1	13,260	-0.01%
2022/11/07	4	215.25	1	215.00	214.50	3	13,156	0.02%
2022/11/04	9	212.44	8	216.06	217.00	1	13,147	0.01%
2022/11/03	1	214.00	1	217.00	217.00	0	12,958	0.00%
2022/11/02	5	211.00	20	215.30	217.50	-15	12,985	-0.12%
2022/11/01	14	209.64	1	209.50	208.50	13	12,849	0.10%
2022/10/31	9	210.17	7	212.21	211.50	2	12,874	0.02%
2022/10/28	4	207.00	1	212.00	208.50	3	12,879	0.02%
2022/10/27	17	204.12	24	205.06	207.00	-7	12,750	-0.05%
2022/10/26	9	202.44	7	203.78	199.50	2	12,741	0.02%
2022/10/25	1	207.00	4	208.75	207.00	-3	12,665	-0.02%
2022/10/24	7	205.86	8	208.25	207.50	-1	12,654	-0.01%
2022/10/21	15	200.83	13	197.12	195.00	2	12,710	0.02%
2022/10/20	8	197.75	8	198.63	199.50	0	12,735	0.00%
2022/10/19	10	205.45	5	208.90	205.00	5	12,665	0.04%
2022/10/18	3	200.00	5	202.10	201.00	-2	12,497	-0.02%
2022/10/17	4	188.64	3.2	187.55	195.00	0.9	12,474	0.01%
2022/10/14	0	0.00	4	194.88	195.50	-4	12,509	-0.03%
2022/10/13	3	179.33	9	183.94	178.00	-6	12,619	-0.05%
2022/10/11	15	193.66	17	187.38	187.50	-2	12,616	-0.02%
2022/10/07	15	204.17	9	206.22	204.00	6	12,604	0.05%
2022/10/06	4	205.13	2	204.00	207.00	2	12,628	0.02%
2022/10/05	4	202.50	19	200.76	200.50	-15	12,668	-0.12%
2022/10/04	5	197.60	0	0.00	198.00	5	12,570	0.04%
2022/10/03	7	183.44	35	190.01	188.50	-28	12,519	-0.22%
2022/09/28	0	191.81	70	187.57	187.00	-70	12,715	-0.55%
2022/09/27	60	198.17	0	0.00	200.00	60	12,759	0.47%
2022/09/23	2	207.50	2	206.00	205.00	0	12,722	0.00%
2022/09/22	4	208.88	6	210.42	207.00	-2	12,698	-0.02%
2022/09/21	3	216.33	0	0.00	216.00	3	12,641	0.02%
2022/09/20	5	217.90	6	217.50	220.50	-1	12,644	-0.01%
2022/09/16	1	222.00	0	0.00	221.50	1	12,492	0.01%
2022/09/15	1.2	230.83	0.4	233.50	228.00	0.8	12,403	0.01%
2022/09/14	7	229.93	10	228.05	229.50	-3	12,408	-0.02%
2022/09/13	4	244.50	1	241.00	240.00	3	12,285	0.02%
2022/09/12	0.2	248.00	0	0.00	246.50	0.2	12,262	0.00%
2022/09/08	0	243.50	0	0.00	242.00	0	12,336	0.00%
2022/09/07	2	241.00	2	242.75	242.00	0	12,397	0.00%
2022/09/06	2	251.25	1	252.97	250.50	1	12,319	0.01%
2022/09/05	1	247.50	2	251.24	247.50	-1	12,305	-0.01%
2022/09/02	5	243.81	4	247.01	243.00	1	12,206	0.01%
2022/09/01	13	254.71	11	246.82	244.50	2	12,032	0.02%
2022/08/31	2	267.75	2	267.00	270.50	0	11,794	0.00%
2022/08/30	3	267.00	4	266.00	267.50	-1	11,767	-0.01%
2022/08/29	10	260.10	9	264.44	266.50	1	11,715	0.01%
2022/08/26	5	281.30	178	281.47	278.00	-173	11,605	-1.49%	大賣/鉅額交易
2022/08/25	5	275.00	7	275.57	276.00	-2	11,562	-0.02%
2022/08/24	9	272.00	57	270.11	270.00	-48	11,603	-0.41%
2022/08/23	11	282.41	91	275.41	274.00	-80	11,453	-0.70%
2022/08/22	14.4	296.24	8	302.50	288.00	6.4	11,245	0.06%
2022/08/19	7	290.57	10	290.00	295.00	-3	10,925	-0.03%
2022/08/18	12	271.92	12	277.96	281.50	0	10,763	0.00%
2022/08/17	8	277.63	6	278.92	278.00	2	10,705	0.02%
2022/08/16	6	280.08	3	278.50	277.00	3	10,591	0.03%
2022/08/15	6	279.58	6	276.09	282.00	0	10,432	0.00%
2022/08/12	4	260.75	11	259.04	261.50	-7	10,094	-0.07%
2022/08/11	11	254.68	6	254.75	254.00	5	9,930	0.05%
2022/08/10	4	250.50	6	251.67	245.50	-2	9,778	-0.02%
2022/08/09	10	251.14	8	250.13	249.00	2	9,654	0.02%
2022/08/08	8	242.25	7	243.36	246.50	1	9,525	0.01%
2022/08/05	5	244.50	5	244.00	244.00	0	9,468	0.00%
2022/08/04	16	236.62	16	234.25	234.50	0	9,353	0.00%
2022/08/03	5	238.00	7	233.36	234.00	-2	9,176	-0.02%
2022/08/02	2	235.00	1	235.50	238.00	1	9,128	0.01%
2022/08/01	36	234.02	5	238.20	243.50	31	8,992	0.34%
2022/07/29	2	244.25	1	243.00	240.50	1	8,840	0.01%
2022/07/28	2	240.75	0	0.00	238.50	2	8,673	0.02%
2022/07/27	11	255.59	11	261.64	263.50	0	8,248	0.00%
2022/07/26	57	271.82	7	257.57	254.50	50	7,993	0.63%
2022/07/25	17	278.09	6	272.25	272.00	11	7,811	0.14%
2022/07/22	12	283.75	9	280.61	278.50	3	7,679	0.04%
2022/07/21	15	276.87	13	278.96	282.00	2	7,498	0.03%
2022/07/20	64	268.95	6	265.92	266.50	58	7,230	0.80%
2022/07/19	2	255.00	0	0.00	253.00	2	7,063	0.03%
2022/07/18	44	260.60	1	258.50	259.00	43	7,012	0.61%
2022/07/15	101	251.07	0	0.00	253.50	101	6,872	1.47%	大買/鉅額交易
2022/07/14	80	246.25	1	240.00	247.00	79	6,744	1.17%
2022/07/13	25	251.00	0	0.00	242.00	25	6,583	0.38%
2022/07/12	20	240.50	0	0.00	238.50	20	6,465	0.31%
2022/07/11	2	250.50	39	254.46	248.50	-37	6,373	-0.58%
2022/07/08	57	265.25	0	0.00	262.00	57	6,216	0.92%
2022/07/07	103	251.47	0	0.00	251.50	103	5,992	1.72%	大買/鉅額交易
2022/07/06	4	249.25	1	242.50	243.00	3	5,833	0.05%
2022/07/05	3	242.68	8	250.63	247.00	-5	5,761	-0.09%
2022/07/04	6	246.59	35	249.70	244.00	-29	5,570	-0.52%
2022/07/01	1	263.00	120	253.00	244.00	-119	5,428	-2.19%	大賣/鉅額交易
2022/06/30	0	268.00	0	0.00	260.50	0	5,294	0.00%
2022/06/29	93	280.25	0	0.00	273.50	93	5,213	1.78%
2022/06/23	15.1	288.51	0	0.00	286.50	15.1	4,981	0.30%
2022/06/22	7	302.86	0	0.00	294.00	7	4,931	0.14%
2022/06/21	62	314.65	1	314.00	314.00	61	4,846	1.26%
2022/06/20	0	316.00	14	306.00	299.00	-14	4,812	-0.29%
2022/06/16	4	322.75	4	328.13	316.00	0	4,613	0.00%
2022/06/15	0	336.50	1	335.50	329.50	-1	4,489	-0.02%
2022/06/14	2	343.00	2	340.50	343.00	0	4,421	0.00%
2022/06/10	0	0.00	2	362.50	365.00	-2	4,379	-0.05%
2022/06/09	1	373.50	0	0.00	372.00	1	4,350	0.02%
2022/06/08	1	369.50	3	370.00	365.00	-2	4,333	-0.05%
2022/06/07	1	367.50	0	365.50	367.50	1	4,335	0.02%
2022/06/06	3	375.50	1	378.50	373.00	2	4,331	0.05%
2022/06/02	3	367.83	0	0.00	372.00	3	4,373	0.07%
2022/06/01	2	375.50	1	373.00	371.00	1	4,385	0.02%
2022/05/31	1	391.00	0	0.00	394.50	1	4,295	0.02%
2022/05/30	1	390.00	1	385.50	395.00	0	4,324	0.00%
2022/05/27	1	376.00	0	0.00	376.50	1	4,282	0.02%
2022/05/26	2	373.56	2	365.00	368.00	0	4,372	0.00%
2022/05/25	1	367.00	1	380.00	381.00	0	4,314	0.00%
2022/05/24	1	382.50	0	0.00	380.00	1	4,219	0.02%
2022/05/23	1	398.00	0	0.00	397.50	1	4,195	0.02%
2022/05/18	1	412.00	1	413.00	414.00	0	4,263	0.00%
2022/05/16	0	0.00	1	412.00	401.00	-1	4,301	-0.02%
2022/05/13	0	0.00	1	390.00	398.00	-1	4,277	-0.02%
2022/05/12	1	385.00	0	0.00	381.00	1	4,265	0.02%
2022/05/11	0	0.00	1	401.50	391.00	-1	4,229	-0.02%
2022/05/10	2.2	401.62	0	0.00	404.00	2.2	4,228	0.05%
2022/05/06	3	399.17	0	0.00	401.50	3	4,351	0.07%
2022/05/05	1	412.51	1	418.50	418.00	0	4,332	0.00%
2022/05/04	0	402.50	2	409.97	398.50	-2	4,312	-0.05%
2022/05/03	0	400.50	0	403.50	399.50	0	4,350	0.00%
2022/04/29	0	0.00	1	408.00	404.00	-1	4,417	-0.02%
2022/04/28	1	398.50	0	0.00	395.00	1	4,424	0.02%
2022/04/26	1	407.00	0	0.00	406.00	1	4,382	0.02%
2022/04/22	4.2	438.52	1	434.50	434.50	3.2	4,379	0.07%
2022/04/21	0	0.00	0	463.00	462.50	0	4,380	0.00%
2022/04/19	4	452.00	0	0.00	449.00	4	4,421	0.09%
2022/04/12	3	454.50	0	0.00	454.00	3	4,575	0.07%
2022/04/11	3	463.67	2	457.00	455.00	1	4,551	0.02%
2022/04/08	4	500.00	0	0.00	498.00	4	4,520	0.09%
2022/03/31	1	527.00	1	529.00	524.00	0	4,442	0.00%
2022/03/30	1	540.00	1	537.00	537.00	0	4,433	0.00%
2022/03/29	2	518.50	2	521.50	522.00	0	4,437	0.00%
2022/03/28	1	509.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	1	515.00	2	521.00	518.00	-1	4,437	-0.02%
2022/03/24	0	0.00	1	509.00	508.00	-1	4,422	-0.02%
2022/03/23	3	513.00	8	512.00	514.00	-5	4,439	-0.11%
2022/03/22	0	488.50	0	492.50	490.00	0	4,435	0.00%
2022/03/17	0	0.00	0	490.00	489.50	0	4,508	0.00%
2022/03/15	1	455.00	1	459.00	458.50	0	4,464	0.00%
2022/03/14	0	483.00	0	482.50	485.00	0	4,419	0.00%
2022/03/11	0	0.00	5	486.50	489.00	-5	4,433	-0.11%
2022/03/10	0	0.00	2	501.00	498.50	-2	4,467	-0.04%
2022/03/09	2	484.75	2	485.00	486.50	0	4,471	0.00%
2022/03/08	1	480.50	1	485.00	475.50	0	4,524	0.00%
2022/03/07	1	497.51	1	505.00	494.50	0	4,516	0.00%
2022/03/04	1	542.00	2	542.50	547.00	-1	4,550	-0.02%
2022/03/03	3	545.00	3	538.67	535.00	0	4,564	0.00%
2022/03/02	0	0.00	1	536.00	548.00	-1	4,631	-0.02%
2022/03/01	1	554.00	1	549.00	539.00	0	4,670	0.00%
2022/02/25	3	527.67	3	531.00	524.00	0	4,634	0.00%
2022/02/24	1	519.00	1	529.00	512.00	0	4,608	0.00%
2022/02/23	0	0.00	1	528.00	529.00	-1	4,578	-0.02%
2022/02/22	2	520.50	1	521.00	521.00	1	4,598	0.02%
2022/02/18	0	0.00	1	535.00	536.00	-1	4,626	-0.02%
2022/02/17	3	525.67	2	528.50	525.00	1	4,648	0.02%
2022/02/16	1	525.00	2	527.50	528.00	-1	4,739	-0.02%
2022/02/14	1	496.50	1	495.00	496.00	0	4,926	0.00%
2022/02/10	2	518.50	1	516.00	516.00	1	5,059	0.02%
2022/02/09	3	512.33	3	523.00	526.00	0	5,105	0.00%
2022/01/26	1	477.00	1	480.00	472.00	0	5,269	0.00%
2022/01/25	11	483.77	11	485.73	477.00	0	5,410	0.00%
2022/01/21	1	490.50	0	0.00	490.50	1	5,596	0.02%
2022/01/20	2	520.00	3	518.67	526.00	-1	5,627	-0.02%
2022/01/19	3	525.00	1	519.00	519.00	2	5,821	0.03%
2022/01/18	3	537.67	3	539.00	545.00	0	5,860	0.00%
2022/01/17	1	526.00	2	528.00	528.00	-1	5,876	-0.02%
2022/01/14	1	502.00	1	508.00	514.00	0	5,944	0.00%
2022/01/13	0	515.00	0	0.00	520.00	0	6,018	0.00%
2022/01/10	1	517.00	0	0.00	517.00	1	6,323	0.02%
2022/01/05	1	586.00	1	594.00	589.00	0	6,501	0.00%
2022/01/04	2	586.50	1	589.01	585.00	1	6,518	0.02%
2022/01/03	3	580.67	3	585.00	583.00	0	6,579	0.00%
2021/12/27	1	573.00	1	579.00	576.00	0	6,985	0.00%
2021/12/23	4	577.00	4	580.50	573.00	0	7,209	0.00%
2021/12/22	0	0.00	0	574.00	571.00	0	7,317	0.00%
2021/12/21	0	571.00	0	0.00	577.00	0	7,389	0.00%
2021/12/20	2	564.00	2	573.00	565.00	0	7,459	0.00%
2021/12/16	4	578.50	3	570.00	572.00	1	7,602	0.01%
2021/12/15	0	571.64	1	572.00	575.00	-1	7,603	-0.01%
2021/12/14	1.2	554.00	0	0.00	556.00	1.2	7,611	0.02%
2021/12/10	1	571.00	1	576.00	572.00	0	7,717	0.00%
2021/12/08	1	596.00	1	598.67	585.00	0	7,744	0.00%
2021/12/06	0	591.00	0	0.00	581.00	0	7,771	0.00%
2021/12/03	1	600.00	1	605.00	601.00	0	7,856	0.00%
2021/12/02	5	595.60	0	0.00	590.00	5	7,958	0.06%
2021/12/01	5	612.20	0	613.00	608.00	5	8,101	0.06%
2021/11/30	0	596.00	2	598.50	626.00	-2	8,105	-0.02%
2021/11/29	1	581.00	0	0.00	584.00	1	8,059	0.01%
2021/11/26	3	583.01	13	589.08	585.00	-10	8,084	-0.12%
2021/11/25	2	574.00	3	576.67	579.00	-1	8,020	-0.01%
2021/11/24	2	563.02	4	574.00	566.00	-2	8,127	-0.02%
2021/11/23	0	0.00	2	558.00	558.00	-2	8,264	-0.02%
2021/11/22	1	561.00	4	556.00	561.00	-3	8,299	-0.04%
2021/11/19	1	550.00	0	0.00	548.00	1	8,432	0.01%
2021/11/18	5	549.80	1	563.00	548.00	4	8,499	0.05%
2021/11/17	2	558.00	1	568.00	560.00	1	8,526	0.01%
2021/11/16	1	561.00	0	0.00	561.00	1	8,574	0.01%
2021/11/15	2	579.00	3	579.00	562.00	-1	8,567	-0.01%
2021/11/12	6	574.50	2	581.00	574.00	4	8,598	0.05%
2021/11/11	2	568.99	3	565.33	576.00	-1	8,569	-0.01%
2021/11/10	1	545.00	4	550.25	555.00	-3	8,532	-0.04%
2021/11/09	3	548.00	0	0.00	542.00	3	8,549	0.04%
2021/11/08	13	539.69	3	540.00	536.00	10	8,522	0.12%
2021/11/05	0	552.50	3	546.67	558.00	-3	8,506	-0.04%
2021/11/04	2	538.50	7	548.85	535.00	-5	8,427	-0.06%
2021/11/03	6	520.50	4	520.75	530.00	2	8,376	0.02%
2021/11/02	4	521.51	6	528.66	526.00	-2	8,331	-0.02%
2021/11/01	11	508.55	4	515.01	514.00	7	8,267	0.08%
2021/10/29	3	466.03	5	472.92	490.50	-2	8,313	-0.02%
2021/10/28	2	468.26	1	465.50	465.50	1	8,216	0.01%
2021/10/27	0	469.00	3	466.17	470.50	-3	8,151	-0.04%
2021/10/26	3	447.98	2	445.01	440.50	1	7,978	0.01%
2021/10/25	1	442.00	1	437.00	442.00	0	8,045	0.00%
2021/10/22	1	446.50	1	442.00	440.50	0	8,096	0.00%
2021/10/21	5	436.10	3	431.00	430.00	2	8,048	0.02%
2021/10/20	2	454.75	1	445.60	456.50	1	8,036	0.01%
2021/10/19	1	434.97	7	432.50	450.50	-6	7,971	-0.08%
2021/10/18	2	409.76	2	411.00	412.00	0	7,845	0.00%
2021/10/15	0	418.00	1	414.51	413.50	-1	7,803	-0.01%
2021/10/14	4	400.25	2	398.00	392.50	2	7,727	0.03%
2021/10/13	8	402.44	3	412.00	393.00	5	7,675	0.07%
2021/10/12	1	423.50	1	425.00	418.50	0	7,620	0.00%
2021/10/08	4	432.12	4	432.62	430.00	0	7,639	0.00%
2021/10/07	4	432.86	11	432.18	431.00	-7	7,595	-0.09%
2021/10/06	0	415.00	0	426.00	407.00	0	7,534	0.00%
2021/10/05	3	417.49	3	420.00	425.00	0	7,507	0.00%
2021/10/04	4	410.00	1	430.00	401.50	3	7,422	0.04%
2021/10/01	2	419.51	0	0.00	423.00	2	7,494	0.03%
2021/09/30	4	431.39	4	436.00	435.00	0	7,545	0.00%
2021/09/29	9	438.22	7	423.07	419.00	2	7,446	0.03%
2021/09/28	3	450.00	3	448.00	463.00	0	7,375	0.00%
2021/09/27	6	468.08	5	459.70	461.00	1	7,334	0.01%
2021/09/24	4	475.25	4	472.50	473.00	0	7,293	0.00%
2021/09/23	0	452.00	2	453.01	469.50	-2	7,221	-0.03%
2021/09/22	5	447.20	3	445.00	443.00	2	7,174	0.03%
2021/09/17	4	455.50	6	451.92	460.00	-2	7,178	-0.03%
2021/09/16	11	456.18	12	454.33	449.00	-1	7,207	-0.01%
2021/09/15	5	444.00	7	442.29	448.50	-2	7,272	-0.03%
2021/09/14	4	441.13	4	442.25	444.00	0	7,355	0.00%
2021/09/10	2	424.25	2	426.50	433.00	0	7,642	0.00%
2021/09/09	4	417.25	4	418.63	420.50	0	7,689	0.00%
2021/09/08	7.1	417.40	7	412.86	410.00	0.1	7,719	0.00%
2021/09/07	7	434.36	6	440.75	438.50	1	7,636	0.01%
2021/09/06	3	443.66	3	437.99	453.50	0	7,514	0.00%
2021/09/03	1	420.50	1	423.52	427.00	0	7,378	0.00%
2021/09/02	0	0.00	1	427.00	413.00	-1	7,455	-0.01%
2021/09/01	1	424.49	1	420.02	426.00	0	7,564	0.00%
2021/08/31	2	419.75	4	415.88	421.50	-2	7,632	-0.03%
2021/08/30	2	420.74	3	416.34	420.50	-1	7,856	-0.01%
2021/08/27	8	387.83	10.1	390.41	413.00	-2.1	7,882	-0.03%
2021/08/26	2	380.75	1	383.50	379.50	1	7,929	0.01%
2021/08/25	5	383.21	5	381.91	387.50	0	7,950	0.00%
2021/08/24	8	375.19	6	371.75	369.50	2	7,916	0.03%
2021/08/23	0	379.75	2	378.25	387.00	-2	8,053	-0.02%
2021/08/20	7	365.93	8	368.00	365.00	-1	8,070	-0.01%
2021/08/19	3	361.35	1	366.01	360.00	2	8,102	0.02%
2021/08/18	1	359.07	3	358.20	373.50	-2	8,165	-0.02%
2021/08/17	6	363.75	4	357.75	352.00	2	8,221	0.02%
2021/08/16	0.1	378.00	1	375.00	375.50	-0.9	8,285	-0.01%
2021/08/13	8	385.50	6	382.67	380.00	2	8,408	0.02%
2021/08/12	0	0.00	2	399.75	400.50	-2	8,396	-0.02%
2021/08/11	1	390.02	1	397.00	385.00	0	8,478	0.00%
2021/08/10	1	404.00	0	0.00	401.00	1	8,727	0.01%
2021/08/09	2	406.76	0	417.50	402.50	2	9,021	0.02%
2021/08/06	7	408.78	3	412.00	416.00	4	9,206	0.04%
2021/08/05	1	399.03	6	409.67	414.50	-5	9,399	-0.05%
2021/08/04	5	408.30	5	412.40	396.00	0	9,662	0.00%
2021/08/03	1	396.02	1	402.02	405.50	0	9,629	0.00%
2021/08/02	0	395.00	0	0.00	389.50	0	9,681	0.00%
2021/07/30	4	402.88	6	395.01	397.00	-2	9,818	-0.02%
2021/07/29	6	410.50	7.1	409.29	416.00	-1.1	9,932	-0.01%
2021/07/28	3	377.33	3	375.69	383.50	0	9,954	0.00%
2021/07/27	5	376.20	4	378.12	375.50	1	10,059	0.01%
2021/07/26	2	388.49	7	386.22	385.50	-5	10,058	-0.05%
2021/07/23	2	412.72	0	0.00	391.50	2	10,051	0.02%
2021/07/22	2	427.50	2	421.00	427.50	0	10,131	0.00%
2021/07/21	0	419.00	2	417.25	409.00	-2	10,227	-0.02%
2021/07/19	5	422.90	4	424.75	420.00	1	10,432	0.01%
2021/07/16	0	0.00	6	424.00	436.00	-6	10,488	-0.06%
2021/07/15	6	423.17	3	421.00	419.50	3	10,505	0.03%
2021/07/14	2	433.00	3	432.17	434.00	-1	10,527	-0.01%
2021/07/13	2	433.26	2	440.00	420.00	0	10,581	0.00%
2021/07/12	3	425.00	3	426.00	428.00	0	10,654	0.00%
2021/07/09	1	418.03	3	414.70	418.00	-2	10,783	-0.02%
2021/07/08	7	430.49	7	426.14	419.00	0	10,861	0.00%
2021/07/07	6	422.49	4	428.23	424.50	2	10,779	0.02%
2021/07/06	6	402.17	5	406.10	407.50	1	10,703	0.01%
2021/07/05	0	399.50	2	401.50	406.00	-2	10,729	-0.02%
2021/07/02	0	390.00	1	390.99	391.50	-1	10,733	-0.01%
2021/06/30	1	382.51	1	384.50	389.50	0	10,896	0.00%
2021/06/29	1	390.50	0	0.00	389.00	1	11,072	0.01%
2021/06/28	2	389.50	1	400.00	387.50	1	11,215	0.01%
2021/06/25	3	398.17	2	394.00	393.00	1	11,430	0.01%
2021/06/24	1	398.47	1	405.52	402.50	0	11,444	0.00%
2021/06/23	3	396.50	2	394.50	394.00	1	11,434	0.01%
2021/06/22	4	376.02	7	374.07	387.00	-3	11,496	-0.03%
2021/06/21	3	364.33	2	372.50	358.50	1	11,504	0.01%
2021/06/18	2	360.75	2	360.75	359.50	0	11,641	0.00%
2021/06/17	51	354.25	2	348.50	354.50	49	11,625	0.42%
2021/06/15	0	0.00	0	346.50	347.00	0	11,979	0.00%
2021/06/11	1	344.50	0	0.00	345.50	1	12,086	0.01%
2021/06/10	2	358.00	3	357.67	348.50	-1	12,066	-0.01%
2021/06/09	5	360.90	4.1	362.71	361.50	0.9	12,014	0.01%
2021/06/08	1	350.50	2	358.04	350.00	-1	12,086	-0.01%
2021/06/07	1	338.50	2	352.00	352.00	-1	12,149	-0.01%
2021/06/04	0	0.00	2	342.75	341.00	-2	12,164	-0.02%
2021/06/03	2	330.00	9	338.11	335.50	-7	12,286	-0.06%
2021/06/02	4	324.38	2	321.50	319.50	2	12,406	0.02%
2021/06/01	2	328.50	2	330.50	326.00	0	12,809	0.00%
2021/05/31	2	332.75	4	327.25	330.50	-2	12,903	-0.02%
2021/05/28	2	316.25	2	314.75	313.00	0	12,973	0.00%
2021/05/27	4	311.75	3	314.67	318.00	1	13,120	0.01%
2021/05/26	4	325.50	2	318.00	318.00	2	13,659	0.01%
2021/05/25	2	327.75	2	328.75	323.00	0	13,888	0.00%
2021/05/24	1	315.00	4	318.99	322.50	-3	14,179	-0.02%
2021/05/21	1	314.94	8	308.73	315.00	-7	14,241	-0.05%
2021/05/20	4	296.99	4	297.88	292.00	0	14,242	0.00%
2021/05/19	3	309.98	4	311.88	303.50	-1	14,320	-0.01%
2021/05/18	11	309.82	9	314.33	310.00	2	14,420	0.01%
2021/05/17	8	294.00	9	299.00	302.00	-1	14,416	-0.01%
2021/05/14	7	295.79	8	297.56	290.00	-1	14,577	-0.01%
2021/05/13	2	283.25	5	272.70	283.50	-3	14,722	-0.02%
2021/05/12	9	276.39	67	279.86	268.50	-58	14,720	-0.39%
2021/05/11	14	294.59	12	282.50	279.50	2	14,604	0.01%
2021/05/10	9	318.50	11	307.82	307.00	-2	14,629	-0.01%
2021/05/07	13	313.19	15.3	312.29	318.00	-2.3	14,693	-0.02%
2021/05/06	45	302.96	41	305.63	305.00	4	14,811	0.03%
2021/05/05	2.3	312.78	3	292.50	289.00	-0.7	14,962	0.00%
2021/05/04	1	307.50	1	308.99	308.00	0	15,155	0.00%
2021/05/03	3	306.50	1	318.00	298.50	2	15,361	0.01%
2021/04/29	0	0.00	1	319.00	318.50	-1	15,576	-0.01%
2021/04/28	0	0.00	2	319.00	316.00	-2	15,722	-0.01%
2021/04/27	0	306.55	0	0.00	307.50	0	15,651	0.00%
2021/04/26	3	311.16	0	0.00	305.50	3	15,604	0.02%
2021/04/23	9	320.17	9	323.33	324.50	0	15,471	0.00%
2021/04/22	10	325.70	9	318.72	315.50	1	15,551	0.01%
2021/04/21	4	322.13	3	320.33	316.00	1	15,609	0.01%
2021/04/20	2	323.49	3	319.67	320.50	-1	15,797	-0.01%
2021/04/19	4	318.25	1	330.50	319.50	3	15,976	0.02%
2021/04/16	7	333.07	2	338.50	332.50	5	16,094	0.03%
2021/04/15	4	329.88	9	328.41	341.50	-5	16,156	-0.03%
2021/04/14	8	322.48	9	311.52	315.50	-1	16,343	-0.01%
2021/04/13	2	324.25	0	0.00	320.00	2	16,600	0.01%
2021/04/12	1	324.54	2	329.00	323.00	-1	17,156	-0.01%
2021/04/09	2	335.25	2	335.50	334.50	0	17,408	0.00%
2021/04/08	4	334.00	3	332.00	332.50	1	17,517	0.01%
2021/04/07	8	345.62	1.1	345.63	340.50	6.9	17,676	0.04%
2021/04/06	3	353.67	1	357.50	351.00	2	17,697	0.01%
2021/04/01	17.1	358.79	4	349.38	351.50	13.1	17,728	0.07%
2021/03/31	11	350.86	3.2	350.17	354.00	7.8	17,659	0.04%
2021/03/30	4	340.00	10	344.00	356.00	-6	17,607	-0.03%
2021/03/29	4	336.00	3	339.83	332.00	1	17,594	0.01%
2021/03/26	6	331.50	10	330.20	335.50	-4	17,648	-0.02%
2021/03/25	15	330.33	8	327.56	318.00	7	17,696	0.04%
2021/03/24	5	322.80	16	324.97	326.00	-11	17,729	-0.06%
2021/03/23	5	314.60	6	313.67	305.50	-1	17,862	-0.01%
2021/03/22	3	305.83	6	305.25	306.50	-3	17,897	-0.02%
2021/03/19	7	305.21	3	303.17	307.00	4	18,207	0.02%
2021/03/18	2	309.75	6	308.00	312.50	-4	18,415	-0.02%
2021/03/17	3	299.67	5	299.20	299.00	-2	19,046	-0.01%
2021/03/16	2	297.00	2	299.75	293.50	0	19,039	0.00%
2021/03/15	4	295.38	7	296.64	296.00	-3	19,156	-0.02%
2021/03/12	7	294.86	4	299.00	292.00	3	19,332	0.02%
2021/03/11	4	286.13	6	290.08	293.00	-2	19,290	-0.01%
2021/03/10	15	281.03	14	283.36	283.50	1	19,312	0.01%
2021/03/09	15	275.80	15	276.17	273.50	0	19,378	0.00%
2021/03/08	24	291.42	8	292.00	279.50	16	19,323	0.08%
2021/03/05	6	283.75	11	289.64	295.00	-5	19,253	-0.03%
2021/03/04	3	280.67	2	282.00	278.50	1	19,494	0.01%
2021/03/03	6	281.00	1	278.50	280.50	5	20,089	0.02%
2021/03/02	13	298.46	10	295.80	291.00	3	20,206	0.01%
2021/02/26	8	304.25	9	303.22	299.00	-1	20,621	0.00%
2021/02/25	6	308.92	3	314.00	306.00	3	20,571	0.01%
2021/02/24	17	300.86	18	301.53	295.00	-1	20,482	0.00%
2021/02/23	9	286.61	5	288.30	286.00	4	20,111	0.02%
2021/02/22	7	294.79	5	298.50	294.50	2	20,077	0.01%
2021/02/19	1	292.00	0	0.00	290.00	1	20,068	0.00%
2021/02/18	7	287.21	2	292.00	288.00	5	20,471	0.02%
2021/02/17	0	286.00	4	285.75	286.50	-4	20,394	-0.02%
2021/02/05	3	262.00	112.4	265.08	265.00	-109.4	20,323	-0.54%	大賣/鉅額交易
2021/02/04	15	248.10	23	249.98	254.00	-8	20,022	-0.04%
2021/02/03	11	245.27	7	244.07	243.50	4	19,998	0.02%
2021/02/02	13	244.04	5	243.10	246.00	8	20,266	0.04%
2021/02/01	1	229.00	1	230.50	233.00	0	20,194	0.00%
2021/01/29	3	230.33	1	241.00	226.00	2	20,282	0.01%
2021/01/28	9	237.33	5	238.00	236.00	4	20,453	0.02%
2021/01/27	5	238.10	6.5	244.10	248.00	-1.5	20,900	-0.01%
2021/01/26	7	243.93	9	242.56	238.00	-2	20,689	-0.01%
2021/01/25	106.5	253.95	0	0.00	233.50	106.5	20,465	0.52%	大買/鉅額交易
2021/01/22	3	247.00	1	247.00	253.50	2	20,285	0.01%
2021/01/21	3	222.33	9	225.17	230.50	-6	20,632	-0.03%
2021/01/20	3	217.17	5.1	220.23	216.50	-2.1	20,912	-0.01%
2021/01/19	5	223.30	1	225.50	221.00	4	20,942	0.02%
2021/01/18	0	0.00	4	221.88	223.00	-4	20,942	-0.02%
2021/01/15	5	220.60	2	221.50	219.00	3	21,070	0.01%
2021/01/14	1	221.50	3	223.67	224.00	-2	21,183	-0.01%
2021/01/13	5	223.00	3	225.83	220.00	2	21,377	0.01%
2021/01/12	3	218.67	3	221.00	222.00	0	21,255	0.00%
2021/01/11	3	219.50	2	218.50	221.00	1	21,231	0.00%
2021/01/08	1	216.50	2	212.75	216.00	-1	21,161	0.00%
2021/01/07	2	210.00	5	213.90	212.50	-3	21,266	-0.01%
2021/01/06	4	207.88	4	209.88	205.50	0	21,103	0.00%
2021/01/05	9	207.83	3	208.50	209.00	6	20,767	0.03%
2021/01/04	3	189.83	10	189.25	200.00	-7	20,315	-0.03%
2020/12/30	1	176.50	2	178.25	178.00	-1	20,352	0.00%
2020/12/29	1	173.50	4	175.13	175.00	-3	20,296	-0.01%
2020/12/28	1	169.00	5	172.80	173.50	-4	20,363	-0.02%
2020/12/25	7	171.36	3	168.33	168.50	4	20,484	0.02%
2020/12/24	4	173.00	0	0.00	171.50	4	20,704	0.02%
2020/12/23	4	171.25	7	173.93	176.50	-3	21,025	-0.01%
2020/12/22	17	172.88	10	172.50	170.00	7	21,244	0.03%
2020/12/21	21	167.74	25	170.66	177.00	-4	21,463	-0.02%
2020/12/18	6.1	173.50	2.1	173.57	173.00	4	21,402	0.02%
2020/12/17	27	175.61	26	177.50	176.50	1	21,487	0.00%
2020/12/16	9	178.33	7	176.43	176.50	2	21,308	0.01%
2020/12/15	3.1	176.21	1	174.50	174.50	2.1	21,169	0.01%
2020/12/14	7	183.21	8.5	181.74	186.00	-1.5	21,176	-0.01%
2020/12/11	12	181.08	12	185.35	173.50	0	21,227	0.00%
2020/12/10	0	0.00	2	179.50	178.00	-2	20,892	-0.01%
2020/12/09	6.1	176.69	2	177.00	177.00	4.1	20,964	0.02%
2020/12/08	9	175.22	11	176.50	180.00	-2	21,114	-0.01%
2020/12/07	7	173.64	11	175.32	172.50	-4	21,181	-0.02%
2020/12/04	12	169.63	19	169.00	169.50	-7	21,257	-0.03%
2020/12/03	10	172.60	4.1	169.51	172.00	5.9	21,423	0.03%
2020/12/02	13	177.38	22.1	179.16	177.50	-9.1	21,593	-0.04%
2020/12/01	2.5	175.00	22	175.07	175.00	-19.5	21,832	-0.09%
2020/11/30	10.1	179.04	5	179.70	181.00	5.1	22,146	0.02%
2020/11/27	2	168.75	3	169.17	171.00	-1	22,106	0.00%
2020/11/26	1	153.50	4.1	160.46	165.00	-3.1	21,958	-0.01%
2020/11/25	5	153.90	0	0.00	150.00	5	21,831	0.02%
2020/11/24	0	0.00	4	148.75	152.50	-4	21,510	-0.02%
2020/11/23	3	139.83	2	139.50	139.00	1	21,122	0.00%
2020/11/20	1	137.00	0	0.00	138.00	1	21,154	0.00%
2020/11/19	1	138.00	3	136.83	136.50	-2	21,594	-0.01%
2020/11/18	3.2	141.52	8	140.44	140.50	-4.8	22,024	-0.02%
2020/11/17	3	141.50	11.1	141.81	144.00	-8.1	22,546	-0.04%
2020/11/16	3	135.67	4	135.13	134.50	-1	22,619	0.00%
2020/11/13	1	131.00	2	133.25	133.50	-1	23,023	0.00%
2020/11/12	6	132.58	8	131.63	133.00	-2	23,372	-0.01%
2020/11/11	8.1	132.66	3	130.67	130.00	5.1	24,230	0.02%
2020/11/10	0	0.00	7	129.64	131.00	-7	24,580	-0.03%
2020/11/09	0	0.00	1	127.00	125.50	-1	24,922	0.00%
2020/11/06	2	129.75	2	130.50	126.50	0	25,163	0.00%
2020/11/05	46	124.73	46	127.02	127.50	0	25,319	0.00%
2020/11/04	6	123.17	12	125.08	125.50	-6	25,317	-0.02%
2020/11/03	3	117.67	3	118.00	118.00	0	24,845	0.00%
2020/11/02	2	114.75	4	115.50	116.50	-2	25,018	-0.01%
2020/10/30	2	114.75	2	114.50	115.50	0	25,649	0.00%
2020/10/29	16	112.13	16	109.53	114.50	0	25,690	0.00%
2020/10/28	16	113.41	4	113.13	111.00	12	25,271	0.05%
2020/10/27	0	0.00	3	118.17	121.00	-3	24,968	-0.01%
2020/10/26	1	119.50	2	119.00	119.00	-1	25,251	0.00%
2020/10/23	6	119.83	3	120.33	121.00	3	25,337	0.01%
2020/10/22	9	121.72	5	122.80	121.50	4	25,415	0.02%
2020/10/21	6	129.75	4	126.25	125.50	2	25,266	0.01%
2020/10/19	4	128.38	6	127.75	126.50	-2	25,132	-0.01%
2020/10/16	2	129.50	5	124.70	124.50	-3	25,702	-0.01%
2020/10/15	7	128.50	6	128.42	128.00	1	25,721	0.00%
2020/10/14	1	123.50	3	126.50	127.50	-2	25,500	-0.01%
2020/10/13	1	123.00	5	122.90	123.00	-4	25,389	-0.02%
2020/10/12	4	125.25	3	125.00	124.50	1	25,464	0.00%
2020/10/08	5	125.40	11	125.00	127.00	-6	25,504	-0.02%
2020/10/07	6	121.08	5	120.40	121.50	1	25,230	0.00%
2020/10/06	3	122.50	1	122.00	121.50	2	25,325	0.01%
2020/10/05	2	118.00	1	119.50	119.50	1	25,291	0.00%
2020/09/30	2	116.00	4	118.25	118.00	-2	25,190	-0.01%
2020/09/29	4	117.88	0	0.00	116.00	4	25,088	0.02%
2020/09/28	0	0.00	2	119.50	120.50	-2	24,889	-0.01%
2020/09/25	14	116.25	18	115.72	113.00	-4	24,582	-0.02%
2020/09/24	7	121.36	1	119.50	119.50	6	24,484	0.02%
2020/09/23	1	127.00	1	127.50	128.00	0	24,310	0.00%
2020/09/21	4	131.50	1	130.00	130.00	3	24,943	0.01%
2020/09/18	6	134.33	2	134.50	134.50	4	24,915	0.02%
2020/09/17	3	134.33	4	135.88	136.00	-1	24,892	0.00%
2020/09/16	1	133.00	9	134.11	133.00	-8	24,713	-0.03%
2020/09/15	28	128.95	27	130.78	129.50	1	24,499	0.00%
2020/09/14	31	124.79	35	125.47	125.50	-4	24,093	-0.02%
2020/09/11	25	125.62	23	122.24	123.00	2	24,262	0.01%
2020/09/10	7	128.50	3	125.83	126.00	4	24,201	0.02%
2020/09/09	1	124.50	2	128.75	132.00	-1	24,286	0.00%
2020/09/08	22	130.52	24	129.44	128.00	-2	24,190	-0.01%
2020/09/07	48	131.88	41	129.39	126.50	7	24,242	0.03%
2020/09/04	44	137.00	20	137.55	136.50	24	24,763	0.10%
2020/09/03	15	139.27	29	136.97	138.00	-14	25,002	-0.06%
2020/09/02	31	131.48	31	132.24	131.00	0	24,461	0.00%
2020/09/01	23	122.07	31	127.81	132.50	-8	23,928	-0.03%
2020/08/31	3	121.33	4	124.50	120.50	-1	23,549	0.00%
2020/08/28	10	124.55	2	126.00	123.00	8	23,383	0.03%
2020/08/27	3	129.67	2	132.00	129.00	1	23,254	0.00%
2020/08/26	3	130.00	35	131.11	131.00	-32	23,598	-0.14%
2020/08/25	14	129.18	13	129.85	129.00	1	23,887	0.00%
2020/08/24	19	131.45	0	0.00	132.00	19	23,450	0.08%
2020/08/21	9	134.22	20	136.05	140.50	-11	23,067	-0.05%
2020/08/20	18	132.75	6	137.00	128.00	12	22,561	0.05%
2020/08/19	17	140.88	5	140.60	142.00	12	22,319	0.05%
2020/08/18	2	138.25	5	139.90	138.50	-3	22,087	-0.01%
2020/08/17	12	140.21	11	140.91	138.50	1	22,089	0.00%
2020/08/14	6	139.75	9	140.44	144.00	-3	21,462	-0.01%
2020/08/13	15	135.37	13	133.23	131.00	2	21,254	0.01%
2020/08/12	0	0.00	14	128.22	129.00	-14	21,126	-0.07%
2020/08/11	15	116.23	8	118.13	117.50	7	20,834	0.03%
2020/08/10	1	118.00	8	118.06	120.00	-7	20,473	-0.03%
2020/08/07	16	116.41	10	117.00	113.50	6	20,183	0.03%
2020/08/06	2	117.25	8	117.38	118.50	-6	20,065	-0.03%
2020/08/05	29	114.91	25	116.50	116.00	4	19,961	0.02%
2020/08/04	0	0.00	1	105.50	111.50	-1	19,411	-0.01%
2020/08/03	9	101.39	3	103.33	101.50	6	19,281	0.03%
2020/07/31	5	99.58	1	101.00	100.00	4	19,193	0.02%
2020/07/30	13	99.21	21	98.98	100.00	-8	19,020	-0.04%
2020/07/29	5	94.94	1	96.80	94.60	4	18,671	0.02%
2020/07/28	10	96.78	12	96.58	96.10	-2	18,568	-0.01%
2020/07/27	2	93.20	2	93.40	94.40	0	18,413	0.00%
2020/07/24	5	93.88	2	91.85	92.30	3	18,529	0.02%
2020/07/23	6	96.18	4	96.70	96.00	2	18,691	0.01%
2020/07/22	55	92.06	35	95.03	96.50	20	18,608	0.11%
2020/07/21	0	0.00	6	88.15	89.80	-6	17,942	-0.03%
2020/07/17	1	80.30	1	81.60	79.80	0	18,346	0.00%
2020/07/16	3	81.37	2	81.85	81.80	1	18,413	0.01%
2020/07/15	2	81.85	2	82.00	80.50	0	18,412	0.00%
2020/07/14	4	80.55	2	79.80	79.00	2	18,485	0.01%
2020/07/13	7	82.39	4	82.03	82.70	3	18,653	0.02%
2020/07/10	0	0.00	2	84.05	82.70	-2	18,846	-0.01%
2020/07/09	2	86.75	4	88.33	86.10	-2	19,015	-0.01%
2020/07/08	2	87.70	7	88.00	88.10	-5	19,258	-0.03%
2020/07/07	3	87.53	6	85.73	85.40	-3	19,298	-0.02%
2020/07/06	5	86.50	4	86.78	86.50	1	19,317	0.01%
2020/07/03	8	83.96	1	85.00	84.30	7	19,427	0.04%
2020/07/02	14	79.23	12	80.18	81.90	2	19,400	0.01%
2020/07/01	20	81.34	9	80.29	78.40	11	19,314	0.06%
2020/06/30	2	75.50	5	76.90	79.30	-3	18,858	-0.02%
2020/06/29	2	72.10	6	72.58	72.10	-4	18,765	-0.02%
2020/06/24	2	72.10	2	71.40	72.10	0	18,843	0.00%
2020/06/23	4	71.65	2	70.50	70.50	2	19,099	0.01%
2020/06/22	4	71.93	8	72.35	72.50	-4	19,195	-0.02%
2020/06/19	2	69.40	4	69.28	69.60	-2	19,083	-0.01%
2020/06/18	25	68.95	23	69.42	69.40	2	19,140	0.01%
2020/06/17	0	0.00	3	67.67	67.80	-3	18,947	-0.02%
2020/06/16	3	66.33	4	67.33	66.50	-1	18,966	-0.01%
2020/06/15	5	63.94	5	65.10	63.30	0	18,702	0.00%
2020/06/12	3	65.50	6	63.70	65.40	-3	18,726	-0.02%
2020/06/11	14	67.46	13	67.07	65.90	1	18,425	0.01%
2020/06/10	9	63.93	32	63.48	65.30	-23	17,466	-0.13%
2020/06/09	0	0.00	6	59.57	59.40	-6	16,885	-0.04%
2020/06/08	1	59.70	11	59.54	59.50	-10	16,932	-0.06%
2020/06/05	22	60.83	20	60.48	60.40	2	16,913	0.01%
2020/06/04	2	59.45	1	60.00	59.10	1	16,812	0.01%
2020/06/03	9	59.52	17	59.19	59.40	-8	16,950	-0.05%
2020/06/02	21	61.07	20	60.47	59.70	1	16,883	0.01%
2020/06/01	9	59.34	14	58.29	60.30	-5	16,561	-0.03%
2020/05/29	4	55.25	8	55.83	56.00	-4	16,149	-0.02%
2020/05/28	8	55.70	14	55.66	55.00	-6	16,444	-0.04%
2020/05/27	16	56.46	2	56.10	56.00	14	16,532	0.08%
2020/05/26	27	56.75	12	55.63	56.20	15	16,481	0.09%
2020/05/25	38	55.65	39	54.70	54.70	-1	16,235	-0.01%
2020/05/22	14	54.66	53	55.23	54.10	-39	16,085	-0.24%
2020/05/21	52	59.69	8	59.31	58.70	44	15,936	0.28%
2020/05/20	22	58.95	2	58.00	57.80	20	16,305	0.12%
2020/05/19	21	60.06	9	59.92	58.50	12	16,013	0.07%
2020/05/18	12	64.28	0	0.00	63.00	12	15,354	0.08%
2020/05/15	1	72.20	0	0.00	69.90	1	15,233	0.01%
2020/05/14	0	0.00	3	72.19	70.50	-3	15,197	-0.02%
2020/05/13	6	73.28	21	74.02	72.80	-15	15,197	-0.10%
2020/05/12	26	72.40	22	73.71	71.80	4	15,159	0.03%
2020/05/11	22	72.97	9	73.58	75.20	13	15,088	0.09%
2020/05/08	0	0.00	2	71.35	71.30	-2	14,939	-0.01%
2020/05/07	3	70.13	0	0.00	69.50	3	14,955	0.02%
2020/05/05	3	70.83	2	70.25	69.80	1	14,850	0.01%
2020/05/04	1	69.50	0	0.00	70.50	1	14,777	0.01%
2020/04/30	4	71.15	3	73.27	71.30	1	14,741	0.01%
2020/04/29	5	71.68	3	72.10	72.00	2	14,677	0.01%
2020/04/28	0	0.00	2	69.95	70.50	-2	14,493	-0.01%
2020/04/27	2	68.15	0	0.00	67.60	2	14,229	0.01%
2020/04/24	2	66.80	1	67.50	67.50	1	14,120	0.01%
2020/04/23	6	66.95	16	67.36	68.10	-10	14,001	-0.07%
2020/04/22	3	63.47	5	64.76	65.40	-2	13,543	-0.01%
2020/04/21	8	63.73	1	64.90	64.60	7	13,417	0.05%
2020/04/20	21	65.63	31	65.52	65.70	-10	13,386	-0.07%
2020/04/17	9	65.66	4	66.13	64.50	5	13,446	0.04%
2020/04/16	4	65.10	11	64.98	65.00	-7	13,214	-0.05%
2020/04/15	6	63.90	36	64.92	62.10	-30	12,910	-0.23%
2020/04/14	30	62.00	11	61.82	62.10	19	12,508	0.15%
2020/04/13	2	57.00	3	55.30	56.50	-1	12,269	-0.01%
2020/04/10	11	53.06	0	0.00	53.70	11	11,965	0.09%
2020/04/09	4	52.20	2	52.50	52.00	2	11,825	0.02%
2020/04/08	8	52.65	3	53.50	53.40	5	11,714	0.04%
2020/04/07	3	56.90	3	54.90	53.40	0	11,489	0.00%
2020/04/06	0	0.00	4	54.18	54.30	-4	11,222	-0.04%
2020/04/01	11	53.45	8	54.13	53.80	3	11,126	0.03%
2020/03/31	9	54.27	9	54.59	55.00	0	10,938	0.00%
2020/03/30	5	52.08	28	52.27	52.40	-23	10,584	-0.22%
2020/03/27	4	50.38	12	50.63	50.40	-8	10,329	-0.08%
2020/03/26	5	45.68	12	45.36	47.00	-7	9,955	-0.07%
2020/03/25	1	43.65	5	42.86	43.65	-4	9,663	-0.04%
2020/03/23	11	38.88	3	38.70	38.70	8	9,309	0.09%
2020/03/20	7	45.08	9	46.17	43.00	-2	9,177	-0.02%
2020/03/19	2	42.95	0	0.00	42.85	2	8,913	0.02%
2020/03/18	2	47.75	9	46.86	47.60	-7	8,805	-0.08%
2020/03/17	3	45.02	1	45.55	44.70	2	8,584	0.02%
2020/03/16	3	46.78	0	0.00	43.70	3	8,501	0.04%
2020/03/13	3	44.25	2	44.30	46.70	1	8,509	0.01%
2020/03/12	23	50.95	0	0.00	49.00	23	8,368	0.27%
2020/03/11	4	54.48	1	55.60	54.20	3	8,281	0.04%
2020/03/10	0	0.00	4	55.48	56.00	-4	8,218	-0.05%
2020/03/09	11	55.95	1	58.20	55.00	10	8,085	0.12%
2020/03/06	2	56.70	3	57.03	57.40	-1	7,895	-0.01%
2020/03/05	12	57.23	18	57.58	56.10	-6	7,883	-0.08%
2020/03/04	0	0.00	4	55.40	56.20	-4	7,683	-0.05%
2020/03/03	0	0.00	1	57.80	55.50	-1	7,573	-0.01%
2020/03/02	7	53.69	11	55.35	56.00	-4	7,183	-0.06%
2020/02/27	1	53.10	0	0.00	53.00	1	6,883	0.01%
2020/02/26	6	55.10	1	55.20	55.20	5	6,724	0.07%
2020/02/25	2	56.60	10	55.63	55.30	-8	6,595	-0.12%
2020/02/24	6	56.15	12	56.08	56.90	-6	6,535	-0.09%
2020/02/21	2	54.20	28	54.25	55.80	-26	6,145	-0.42%
2020/02/20	1	49.75	1	49.50	50.80	0	5,405	0.00%
2020/02/19	0	0.00	2	48.95	48.55	-2	5,207	-0.04%
2020/02/18	0	0.00	0.1	47.10	47.10	-0.1	5,179	0.00%
2020/02/17	1	47.55	2	47.85	47.00	-1	5,213	-0.02%
2020/02/14	6	47.75	8	47.44	47.70	-2	5,196	-0.04%
2020/02/13	1	47.50	8	47.45	47.50	-7	5,273	-0.13%
2020/02/12	6	47.18	6	45.45	47.00	0	5,269	0.00%
2020/02/11	24	44.75	33	44.84	45.05	-9	5,299	-0.17%
2020/02/10	5	42.77	0	0.00	42.90	5	5,307	0.09%
2020/02/06	0	0.00	0	46.00	46.00	0	5,311	0.00%
2020/02/05	0	43.90	2	44.00	43.80	-2	5,383	-0.04%
2020/02/03	0	0.00	15	42.48	42.75	-15	5,597	-0.27%
2020/01/30	2	44.90	1	46.10	44.85	1	6,035	0.02%
2020/01/20	0	0.00	5	49.92	49.80	-5	6,094	-0.08%
2020/01/17	0	0.00	4	50.23	50.20	-4	6,223	-0.06%
2020/01/15	0	0.00	3	49.70	49.90	-3	7,050	-0.04%
2020/01/14	1	50.10	0	0.00	50.20	1	7,827	0.01%
2020/01/13	8	49.49	0	0.00	50.00	8	7,701	0.10%
2020/01/08	0	0.00	3	45.25	45.15	-3	7,754	-0.04%
2020/01/07	1	45.40	67	45.35	45.40	-66	7,872	-0.84%
2020/01/06	0	0.00	1	44.80	44.55	-1	7,947	-0.01%
2020/01/03	0	0.00	10	46.65	46.65	-10	7,980	-0.13%
2020/01/02	23	47.53	0	0.00	47.90	23	8,196	0.28%
2019/12/31	1	45.75	0	0.00	45.95	1	8,441	0.01%
2019/12/30	2	46.10	3	45.90	45.90	-1	8,587	-0.01%
2019/12/25	1	47.45	0	0.00	47.95	1	8,780	0.01%
2019/12/24	5	47.50	0	0.00	47.50	5	8,993	0.06%
2019/12/23	11	48.46	2	48.10	47.60	9	9,246	0.10%
2019/12/20	0	0.00	5	49.05	49.00	-5	9,397	-0.05%
2019/12/19	1	48.80	0	0.00	48.70	1	9,519	0.01%
2019/12/18	0	0.00	3	49.40	49.20	-3	9,811	-0.03%
2019/12/17	2	49.60	0	0.00	49.60	2	9,939	0.02%
2019/12/16	0	0.00	10	48.05	49.15	-10	10,171	-0.10%
2019/12/13	13	47.62	0	0.00	47.85	13	10,535	0.12%
2019/12/12	0	0.00	15	48.90	48.40	-15	10,989	-0.14%
2019/12/11	2	48.70	42	48.82	48.95	-40	11,710	-0.34%
2019/12/10	8	48.58	0	0.00	48.50	8	11,984	0.07%
2019/12/09	10	50.20	0	0.00	50.20	10	11,918	0.08%
2019/12/06	0	0.00	20	51.00	50.70	-20	11,936	-0.17%
2019/12/05	12	50.24	10	50.90	49.90	2	11,961	0.02%
2019/12/04	0	0.00	0	50.50	50.40	0	12,065	0.00%
2019/12/02	32	48.39	6	51.10	48.60	26	12,507	0.21%
2019/11/29	0	0.00	1	51.40	51.20	-1	12,596	-0.01%
2019/11/28	58	51.89	0	0.00	52.20	58	12,651	0.46%
2019/11/27	10	51.70	0	0.00	51.20	10	12,683	0.08%
2019/11/25	0	50.70	0	0.00	50.70	0	12,732	0.00%
2019/11/20	3	52.97	0	0.00	52.80	3	12,804	0.02%
2019/11/19	4	54.08	3	54.83	54.00	1	12,980	0.01%
2019/11/18	13	53.53	13	53.93	54.50	0	12,994	0.00%
2019/11/15	18	53.69	23	54.23	53.40	-5	13,092	-0.04%
2019/11/14	25	53.32	0	0.00	53.00	25	13,072	0.19%
2019/11/13	11	54.28	0	0.00	54.00	11	13,100	0.08%
2019/11/12	11	54.42	4	54.18	55.00	7	13,217	0.05%
2019/11/11	10	54.80	13	54.09	52.70	-3	13,274	-0.02%
2019/11/08	2	53.55	1	54.50	53.60	1	13,208	0.01%
2019/11/07	2	53.65	3	54.33	54.90	-1	13,135	-0.01%
2019/11/06	3	53.50	5	54.48	53.80	-2	13,146	-0.02%
2019/11/05	7	54.93	10	55.25	55.20	-3	13,168	-0.02%
2019/11/04	11	54.22	5	54.70	54.70	6	13,186	0.05%
2019/11/01	8	54.16	8	54.68	54.20	0	13,132	0.00%
2019/10/31	2	55.40	3	55.30	55.40	-1	13,108	-0.01%
2019/10/30	3	56.77	1	57.30	56.10	2	13,141	0.02%
2019/10/29	22	56.06	13	56.53	56.50	9	12,960	0.07%
2019/10/28	18	56.96	3	57.10	56.50	15	12,829	0.12%
2019/10/25	10	56.79	4	57.15	56.60	6	12,785	0.05%
2019/10/24	94	57.58	109	57.20	57.70	-15	12,690	-0.12%	大賣/
2019/10/23	18	55.98	4	56.23	55.30	14	12,416	0.11%
2019/10/22	20	52.78	44	54.78	55.90	-24	12,379	-0.19%
2019/10/21	10	50.90	0	0.00	50.90	10	11,771	0.08%
2019/10/17	11	51.30	4	50.98	51.20	7	12,250	0.06%
2019/10/16	22	51.60	8	50.91	50.90	14	12,597	0.11%
2019/10/15	7	51.76	7	51.71	51.90	0	12,432	0.00%
2019/10/14	0	0.00	21	50.47	51.00	-21	12,356	-0.17%
2019/10/09	5	49.46	6	49.18	49.00	-1	12,257	-0.01%
2019/10/08	32	50.14	6	51.67	49.00	26	12,218	0.21%
2019/10/07	17	52.01	16	51.76	52.00	1	12,094	0.01%
2019/10/04	27	50.19	23	50.32	50.40	4	11,927	0.03%
2019/10/03	20	49.48	5	49.20	50.40	15	11,969	0.13%
2019/10/02	3	49.63	3	49.10	50.20	0	11,948	0.00%
2019/10/01	1	49.45	1	49.35	49.35	0	11,880	0.00%
2019/09/27	0	0.00	25	49.38	50.60	-25	11,792	-0.21%
2019/09/26	4	50.83	5	50.64	50.00	-1	11,732	-0.01%
2019/09/25	5	49.13	44	49.48	49.80	-39	11,662	-0.33%
2019/09/24	11	50.28	12	50.95	50.20	-1	11,747	-0.01%
2019/09/23	5	50.78	6	51.27	50.50	-1	11,671	-0.01%
2019/09/20	7	49.06	7	49.24	49.55	0	11,584	0.00%
2019/09/19	3	49.97	4	50.14	49.90	-1	11,494	-0.01%
2019/09/18	10	49.39	201	49.01	49.85	-191	11,286	-1.69%	大賣/鉅額交易
2019/09/17	15	46.90	15	47.48	48.80	0	10,971	0.00%
2019/09/16	69	46.01	92	47.07	47.30	-23	10,652	-0.22%
2019/09/12	15	42.70	32	42.99	43.80	-17	10,271	-0.17%
2019/09/09	15	41.35	5	41.70	41.05	10	10,795	0.09%
2019/09/06	31	42.39	36	42.11	42.10	-5	10,828	-0.05%
2019/09/05	41	42.75	26	43.26	42.80	15	10,905	0.14%
2019/09/04	10	41.00	20	41.65	42.00	-10	11,021	-0.09%
2019/09/03	17	41.48	1	41.15	40.75	16	11,207	0.14%
2019/08/29	0	0.00	10	39.78	39.85	-10	11,137	-0.09%
2019/08/26	13	39.24	10	39.81	39.00	3	11,364	0.03%
2019/08/22	16	42.31	5	42.25	42.10	11	11,611	0.09%
2019/08/21	30	41.55	10	42.05	41.65	20	11,657	0.17%
2019/08/20	20	41.61	10	41.95	41.30	10	11,863	0.08%
2019/08/19	5	41.45	0	0.00	41.45	5	12,021	0.04%
2019/08/16	7	41.50	1	41.95	41.60	6	12,307	0.05%
2019/08/15	10	40.44	15	41.35	41.85	-5	12,377	-0.04%
2019/08/14	31	41.98	15	40.90	41.10	16	12,382	0.13%
2019/08/12	5	40.60	0	0.00	40.55	5	12,470	0.04%
2019/08/08	0	0.00	55	39.58	39.80	-55	12,449	-0.44%
2019/08/07	35	39.35	0	0.00	38.20	35	12,443	0.28%
2019/08/06	17	36.16	1	38.45	39.75	16	12,402	0.13%
2019/08/05	20	39.70	1	39.10	38.25	19	12,331	0.15%
2019/08/02	12	40.00	0	0.00	40.00	12	12,357	0.10%
2019/08/01	6	41.18	4	40.90	40.85	2	12,300	0.02%
2019/07/31	2	41.90	2	41.70	42.50	0	12,306	0.00%
2019/07/30	37	41.86	1	44.20	42.00	36	12,355	0.29%
2019/07/29	4	44.74	0	0.00	43.80	4	12,241	0.03%
2019/07/26	11	43.85	12	44.25	44.25	-1	12,174	-0.01%
2019/07/25	1	44.35	7	44.62	44.40	-6	12,142	-0.05%
2019/07/24	8	43.84	7	43.51	45.00	1	12,018	0.01%
2019/07/23	1	41.40	1	41.75	41.75	0	11,824	0.00%
2019/07/22	20	41.25	10	41.46	41.70	10	11,745	0.09%
2019/07/19	61	40.70	21	40.96	41.00	40	11,591	0.35%
2019/07/18	55	39.46	16	41.41	39.80	39	11,394	0.34%
2019/07/17	12	40.04	1	40.20	39.25	11	11,135	0.10%
2019/07/16	17	40.02	0	0.00	39.65	17	11,312	0.15%
2019/07/15	2	39.30	33	39.23	39.50	-31	11,537	-0.27%
2019/07/11	14	39.63	9	39.73	39.70	5	11,686	0.04%
2019/07/10	3	38.43	0	0.00	38.65	3	11,659	0.03%
2019/07/09	6	37.94	30	37.75	37.60	-24	11,532	-0.21%
2019/07/08	1	40.20	1	40.40	40.40	0	11,434	0.00%
2019/07/05	1	41.80	0	0.00	41.70	1	11,450	0.01%
2019/07/04	1	41.55	0	0.00	41.55	1	11,545	0.01%
2019/07/03	4	41.56	0	0.00	41.65	4	11,665	0.03%
2019/07/02	1	43.60	1	43.20	43.15	0	11,684	0.00%
2019/07/01	0	0.00	17	43.17	43.25	-17	11,679	-0.15%
2019/06/28	3	39.27	0	0.00	39.35	3	11,664	0.03%
2019/06/27	4	39.58	3	39.77	39.55	1	11,856	0.01%
2019/06/26	2	37.95	4	38.75	38.75	-2	11,962	-0.02%
2019/06/25	3	38.48	0	0.00	38.50	3	12,158	0.02%
2019/06/24	4	38.64	6	38.63	39.10	-2	12,282	-0.02%
2019/06/21	22	38.91	21	38.56	38.20	1	12,487	0.01%
2019/06/20	6	39.13	10	38.92	38.70	-4	12,545	-0.03%
2019/06/19	4	38.28	12	38.47	39.35	-8	12,462	-0.06%
2019/06/18	6	35.95	3	36.28	36.15	3	12,064	0.02%
2019/06/17	5	37.58	7	37.35	36.95	-2	12,255	-0.02%
2019/06/14	5	36.37	1	36.50	36.50	4	12,161	0.03%
2019/06/13	1	38.15	0	0.00	37.35	1	12,247	0.01%
2019/06/12	15	37.82	6	37.57	37.75	9	12,018	0.07%
2019/06/11	3	36.00	4	36.80	37.50	-1	11,473	-0.01%
2019/06/10	7	33.18	20	33.13	34.10	-13	11,177	-0.12%
2019/06/06	11	31.89	0	0.00	31.55	11	11,061	0.10%
2019/06/05	13	33.25	6	33.34	32.65	7	10,990	0.06%
2019/06/04	7	32.75	13	32.95	32.55	-6	10,954	-0.05%
2019/06/03	17	31.72	13	31.87	32.05	4	10,845	0.04%
2019/05/31	7	31.93	12	32.24	32.70	-5	10,794	-0.05%
2019/05/30	21	31.78	15	32.08	32.00	6	10,711	0.06%
2019/05/29	11	30.14	21	30.65	31.55	-10	10,536	-0.09%
2019/05/28	24	30.49	21	30.84	30.35	3	10,470	0.03%
2019/05/27	13	30.08	0	0.00	29.80	13	10,423	0.12%
2019/05/24	1	31.65	1	32.15	31.25	0	10,197	0.00%
2019/05/23	4	33.38	0	0.00	32.75	4	9,939	0.04%
2019/05/22	2	38.63	2	36.08	36.05	0	9,712	0.00%
2019/05/21	12	37.58	2	37.78	38.00	10	9,665	0.10%
2019/05/17	5	42.62	1	40.80	40.60	4	9,478	0.04%
2019/05/16	1	45.00	3	45.10	45.00	-2	9,380	-0.02%
2019/05/15	1	46.90	3	45.65	46.80	-2	9,431	-0.02%
2019/05/14	1	43.90	0	0.00	43.50	1	9,402	0.01%
2019/05/13	2	45.13	3	44.98	45.00	-1	9,449	-0.01%
2019/05/10	6	45.71	6	46.06	45.30	0	9,480	0.00%
2019/05/09	4	47.24	3	45.97	46.10	1	9,432	0.01%
2019/05/08	6	46.01	17	48.19	48.70	-11	9,379	-0.12%
2019/05/07	0	0.00	11	47.18	47.50	-11	9,300	-0.12%
2019/05/06	11	44.39	0	0.00	43.80	11	9,223	0.12%
2019/05/03	0	0.00	1	47.20	46.90	-1	9,220	-0.01%
2019/05/02	1	46.45	1	46.50	46.50	0	9,231	0.00%
2019/04/30	1	46.10	1	46.50	46.50	0	9,301	0.00%
2019/04/29	8	45.73	26	45.24	45.40	-18	9,332	-0.19%
2019/04/26	26	49.63	3	50.03	48.70	23	9,300	0.25%
2019/04/25	5	50.30	5	50.70	51.60	0	9,427	0.00%
2019/04/24	17	50.11	5	51.00	51.00	12	9,414	0.13%
2019/04/23	7	51.81	5	52.04	50.60	2	9,360	0.02%
2019/04/22	4	53.50	5	54.22	53.80	-1	9,309	-0.01%
2019/04/19	3	50.40	16	50.96	52.00	-13	9,170	-0.14%
2019/04/18	12	48.15	13	48.93	48.15	-1	8,936	-0.01%
2019/04/17	16	48.05	29	48.66	48.55	-13	8,983	-0.14%
2019/04/16	21	48.28	1	48.00	48.00	20	8,901	0.22%
2019/04/15	4	47.05	4	47.50	47.05	0	8,857	0.00%
2019/04/12	2	46.25	2	46.38	46.35	0	8,939	0.00%
2019/04/09	2	49.23	2	48.43	46.55	0	8,890	0.00%
2019/04/08	1	49.75	16	49.82	51.10	-15	8,932	-0.17%
2019/04/03	16	49.06	1	49.20	49.20	15	8,974	0.17%
2019/04/02	0	0.00	60	47.10	48.30	-60	9,024	-0.66%
2019/04/01	1	46.75	10	46.59	45.00	-9	8,933	-0.10%
2019/03/29	3	45.20	12	45.48	46.60	-9	8,711	-0.10%
2019/03/28	4	44.63	55	45.15	45.80	-51	8,632	-0.59%
2019/03/27	1	42.05	6	42.98	44.00	-5	8,607	-0.06%
2019/03/26	7	42.81	4	42.78	41.50	3	8,614	0.03%
2019/03/25	1	42.45	13	42.91	43.35	-12	8,492	-0.14%
2019/03/22	3	44.22	22	45.08	44.20	-19	8,623	-0.22%
2019/03/21	2	42.13	1	42.15	42.15	1	8,721	0.01%
2019/03/20	17	42.29	22	42.17	42.00	-5	8,977	-0.06%
2019/03/19	0	0.00	3	39.97	39.90	-3	9,202	-0.03%
2019/03/18	1	37.70	12	39.30	39.30	-11	9,650	-0.11%
2019/03/14	1	36.60	3	36.83	36.90	-2	10,311	-0.02%
2019/03/13	11	36.66	1	36.30	36.30	10	10,443	0.10%
2019/03/08	2	36.30	0	0.00	36.30	2	11,377	0.02%
2019/03/05	4	38.54	1	38.55	38.15	3	12,156	0.02%
2019/03/04	1	38.30	0	0.00	38.70	1	12,150	0.01%
2019/02/27	4	37.69	2	37.93	37.75	2	12,186	0.02%
2019/02/26	18	37.51	18	37.72	38.50	0	12,076	0.00%
2019/02/25	0	0.00	1	36.55	36.80	-1	11,876	-0.01%
2019/02/22	2	36.15	2	36.25	36.05	0	11,864	0.00%
2019/02/21	16	36.96	3	36.92	36.85	13	11,862	0.11%
2019/02/20	4	38.21	1	39.00	37.90	3	11,865	0.03%
2019/02/19	3	38.28	6	38.05	38.30	-3	11,809	-0.03%
2019/02/18	8	38.19	2	38.20	37.50	6	11,865	0.05%
2019/02/15	0	0.00	4	38.63	37.60	-4	12,073	-0.03%
2019/02/14	0	0.00	22	38.40	38.15	-22	12,184	-0.18%
2019/02/12	0	0.00	17	38.41	39.00	-17	12,034	-0.14%
2019/02/11	5	37.24	3	37.40	37.25	2	12,048	0.02%
2019/01/30	4	36.40	2	36.70	35.95	2	12,073	0.02%
2019/01/29	0	0.00	12.4	36.53	36.70	-12.4	12,067	-0.10%
2019/01/28	1	36.65	2	36.73	36.20	-1	12,095	-0.01%
2019/01/25	1	36.00	0	0.00	36.00	1	12,041	0.01%
2019/01/24	14	35.85	11	36.45	36.00	3	12,023	0.02%
2019/01/22	16	35.13	1	35.20	35.20	15	11,962	0.13%
2019/01/21	1	36.05	7	36.68	36.25	-6	11,870	-0.05%
2019/01/18	4	36.00	21	36.87	36.75	-17	11,812	-0.14%
2019/01/17	15	35.48	9	35.73	35.55	6	11,648	0.05%
2019/01/16	0	0.00	3	34.60	34.65	-3	11,481	-0.03%
2019/01/14	0	0.00	14	34.16	34.30	-14	11,431	-0.12%
2019/01/11	2	33.90	1	33.25	33.25	1	11,357	0.01%
2019/01/10	4	33.64	4	34.16	34.45	0	11,243	0.00%
2019/01/09	21.2	34.41	21	34.65	33.50	0.2	11,212	0.00%
2019/01/08	2	35.20	0	0.00	35.20	2	11,047	0.02%
2019/01/07	2	34.85	1	34.75	34.70	1	10,995	0.01%
2019/01/04	10	33.72	1	33.55	33.50	9	10,953	0.08%
2019/01/03	2	34.55	10	34.62	34.70	-8	10,943	-0.07%
2019/01/02	5	34.27	5	34.40	34.10	0	10,824	0.00%
2018/12/28	4	33.69	14	33.70	33.80	-10	10,841	-0.09%
2018/12/27	15	33.73	22	34.09	33.65	-7	10,850	-0.06%
2018/12/26	26	34.01	22	34.09	32.80	4	10,677	0.04%
2018/12/25	29	35.50	2	35.75	35.15	27	10,571	0.26%
2018/12/24	4	36.20	6	36.71	37.45	-2	10,361	-0.02%
2018/12/22	1	35.75	0	0.00	35.75	1	10,235	0.01%
2018/12/21	18	36.31	27	35.75	36.30	-9	10,278	-0.09%
2018/12/20	15	34.82	4	34.10	34.80	11	10,098	0.11%
2018/12/19	15	35.62	16	35.39	35.10	-1	9,975	-0.01%
2018/12/18	2	36.50	3	36.00	36.30	-1	9,811	-0.01%
2018/12/17	19	37.44	5	37.71	37.35	14	9,706	0.14%
2018/12/14	16	36.64	17	36.68	37.20	-1	9,423	-0.01%
2018/12/13	32	38.00	27	38.23	37.75	5	9,117	0.05%
2018/12/12	10	39.52	11	40.39	39.65	-1	8,849	-0.01%
2018/12/11	2	39.50	42	38.78	40.00	-40	8,632	-0.46%
2018/12/10	6	36.10	48	38.17	36.40	-42	8,376	-0.50%
2018/12/07	3	33.80	15	35.27	35.75	-12	8,035	-0.15%
2018/12/06	11	32.82	0	0.00	32.50	11	7,826	0.14%
2018/12/05	23	34.91	15	34.36	34.50	8	7,775	0.10%
2018/12/04	28	33.99	25	34.81	34.15	3	7,604	0.04%
2018/12/03	8	32.97	17	32.41	33.45	-9	7,323	-0.12%
2018/11/30	8	30.71	1	30.90	30.45	7	7,115	0.10%
2018/11/29	1	31.65	12	31.21	30.00	-11	7,093	-0.16%
2018/11/28	12	31.15	0	0.00	31.15	12	6,655	0.18%
2018/11/26	0	0.00	3	31.15	30.00	-3	6,477	-0.05%
2018/11/21	0	0.00	8	29.60	30.15	-8	6,279	-0.13%
2018/11/20	1	30.15	28	30.11	30.15	-27	6,230	-0.43%
2018/11/19	20	31.60	0	0.00	31.00	20	6,184	0.32%
2018/11/16	9	31.98	2	32.05	32.00	7	6,094	0.11%
2018/11/15	0	0.00	18	32.55	32.60	-18	6,026	-0.30%
2018/11/14	1	32.30	33	33.12	32.90	-32	5,900	-0.54%
2018/11/13	2	30.65	7	30.61	31.10	-5	5,631	-0.09%
2018/11/12	7	29.76	7	30.01	29.55	0	5,464	0.00%
2018/11/08	6	29.98	5	29.45	29.70	1	5,481	0.02%
2018/11/07	0	0.00	2	29.28	29.60	-2	5,363	-0.04%
2018/11/05	0	0.00	1	28.05	28.05	-1	5,299	-0.02%
2018/11/01	0	0.00	1	25.50	25.20	-1	5,330	-0.02%
2018/10/31	1	24.45	10	24.55	24.65	-9	5,317	-0.17%
2018/10/24	0	0.00	1	26.65	26.95	-1	5,109	-0.02%
2018/10/23	0	0.00	1	25.85	26.00	-1	5,012	-0.02%
2018/10/22	1	25.50	0	0.00	25.50	1	4,940	0.02%
2018/10/19	4	24.65	0	0.00	24.50	4	4,910	0.08%
2018/10/11	1	23.95	0	0.00	23.95	1	4,645	0.02%
2018/10/08	2	27.25	0	0.00	26.80	2	4,491	0.04%
2018/10/05	5	29.35	3	28.55	28.80	2	4,394	0.05%
2018/10/04	5	30.35	0	0.00	29.70	5	4,309	0.12%
2018/10/03	3	31.30	0	0.00	30.85	3	4,247	0.07%
2018/10/02	5	30.15	5	30.00	30.00	0	4,113	0.00%
2018/09/28	0	0.00	10	29.85	30.05	-10	4,025	-0.25%
2018/09/27	0.2	29.40	0	0.00	29.40	0.2	3,937	0.01%
2018/09/26	1	29.95	0	0.00	29.90	1	3,854	0.03%
2018/09/25	0	0.00	21	31.16	31.50	-21	3,757	-0.56%
2018/09/20	4	32.05	4	32.01	32.00	0	3,638	0.00%
2018/09/18	2	33.35	0	0.00	33.00	2	3,551	0.06%
2018/09/17	31	34.19	33	35.46	34.30	-2	3,421	-0.06%
2018/09/14	17	34.02	12	33.72	34.00	5	3,060	0.16%
2018/09/13	3	32.87	2	33.00	32.60	1	2,683	0.04%
2018/09/12	1	31.60	0	0.00	31.15	1	2,380	0.04%
2018/09/10	2	30.83	0	0.00	31.35	2	2,210	0.09%
2018/09/07	1	30.25	12	31.00	30.80	-11	2,110	-0.52%
2018/09/06	21	31.90	5	31.81	31.00	16	2,012	0.79%
2018/09/05	1	31.70	10	31.64	32.50	-9	1,849	-0.49%
2018/09/03	11	29.55	1	29.25	28.60	10	1,556	0.64%
2018/08/28	5	29.30	0	0.00	29.30	5	1,470	0.34%
2018/08/27	5	29.35	5	29.60	29.60	0	1,512	0.00%
2018/08/21	5	27.80	5	28.25	28.15	0	1,472	0.00%
2018/08/20	10	28.60	0	0.00	27.90	10	1,467	0.68%
2018/08/17	5	29.60	0	0.00	29.30	5	1,438	0.35%
2018/08/15	0	0.00	10	30.20	30.20	-10	1,407	-0.71%
2018/08/14	11	29.52	11	29.66	29.80	0	1,355	0.00%
2018/08/13	10	28.16	10	28.98	29.40	0	1,316	0.00%
2018/08/10	4	28.78	2	28.85	28.85	2	1,263	0.16%
2018/08/08	2	27.95	7	28.25	28.20	-5	1,163	-0.43%
2018/08/02	4	26.65	0	0.00	26.75	4	1,150	0.35%
2018/08/01	4	27.55	0	0.00	27.10	4	1,144	0.35%
2018/07/31	4	26.80	0	0.00	27.10	4	1,153	0.35%
2018/07/27	0	0.00	8	26.85	26.75	-8	1,157	-0.69%
2018/07/19	1	26.40	0	0.00	26.40	1	1,218	0.08%
2018/07/17	1	26.40	0	0.00	26.40	1	1,286	0.08%
2018/07/16	1	26.80	0	0.00	26.85	1	1,293	0.08%
2018/07/10	1	26.80	0	0.00	26.55	1	1,352	0.07%
2018/07/06	2	26.20	0	0.00	26.70	2	1,412	0.14%
2018/07/04	2	26.68	0	0.00	26.65	2	1,441	0.14%
2018/07/03	28	27.50	0	0.00	26.65	28	1,469	1.91%
2018/06/28	1	28.15	15	28.53	28.00	-14	1,520	-0.92%
2018/06/27	0	0.00	17	28.90	29.00	-17	1,600	-1.06%
2018/06/26	1	26.55	0	0.00	26.95	1	1,690	0.06%
2018/06/25	0	0.00	1	27.70	27.55	-1	1,730	-0.06%
2018/06/22	5	26.55	0	0.00	26.60	5	1,796	0.28%
2018/06/20	8	26.87	0	0.00	26.50	8	1,847	0.43%
2018/06/15	0	0.00	28	26.60	26.45	-28	1,902	-1.47%
2018/06/04	1	27.15	0	0.00	26.75	1	2,999	0.03%
2018/05/25	2	26.15	0	0.00	26.00	2	3,805	0.05%
2018/05/23	2	25.65	0	0.00	25.60	2	3,840	0.05%
2018/05/22	2	25.53	1	25.75	25.70	1	3,851	0.03%
2018/05/21	1	25.30	0	0.00	25.35	1	3,850	0.03%
2018/05/16	4	25.35	0	0.00	25.20	4	3,820	0.10%
2018/05/15	10	25.50	0	0.00	25.20	10	3,824	0.26%
2018/05/14	10	25.25	0	0.00	25.15	10	3,860	0.26%
2018/05/10	5	26.20	0	0.00	26.20	5	3,828	0.13%
2018/05/09	0	0.00	8	26.10	26.20	-8	3,837	-0.21%
2018/04/26	1	26.60	0	0.00	26.60	1	3,864	0.03%
2018/04/23	1	29.20	0	0.00	28.20	1	3,854	0.03%
2018/04/20	1	29.65	0	0.00	29.60	1	3,848	0.03%
2018/04/17	1	29.55	0	0.00	29.50	1	3,946	0.03%
2018/04/16	2	30.90	0	0.00	31.05	2	3,917	0.05%
2018/04/11	3	30.82	0	0.00	30.70	3	3,869	0.08%
2018/04/10	1	30.90	1	31.65	31.50	0	3,835	0.00%
2018/04/09	0	0.00	51	30.51	31.15	-51	3,837	-1.33%
2018/04/03	8	32.30	19	32.23	32.35	-11	3,825	-0.29%
2018/03/31	1	33.95	0	0.00	33.95	1	3,746	0.03%
2018/03/30	35	34.46	3	34.15	33.70	32	3,724	0.86%
2018/03/29	4	34.69	19	34.80	35.70	-15	3,609	-0.42%
2018/03/28	2	32.38	1	32.75	32.60	1	3,441	0.03%
2018/03/27	4	32.26	3	32.30	32.70	1	3,386	0.03%
2018/03/26	2	30.80	1	30.95	31.00	1	3,293	0.03%
2018/03/23	1	31.00	0	0.00	30.65	1	3,271	0.03%
2018/03/20	1	31.75	1	32.00	31.70	0	3,160	0.00%
2018/03/19	1	31.10	77	30.66	31.50	-76	3,129	-2.43%
2018/03/16	2	31.60	1	31.50	31.50	1	3,056	0.03%
2018/03/15	2	32.95	2	33.23	32.95	0	2,973	0.00%
2018/03/14	2	33.00	2	33.13	33.00	0	2,939	0.00%
2018/03/12	4	32.18	3	33.38	34.50	1	2,799	0.04%
2018/03/09	5	33.93	3	34.22	34.40	2	2,570	0.08%
2018/03/08	1	33.90	4	33.89	34.30	-3	2,367	-0.13%
2018/03/07	3	33.27	1	33.65	31.90	2	2,037	0.10%
2018/03/06	24	33.22	11	32.40	33.20	13	1,914	0.68%
2018/03/05	12	31.80	16	32.01	32.65	-4	1,688	-0.24%
2018/03/02	2	30.20	0	0.00	29.90	2	1,423	0.14%
2018/03/01	0	0.00	1	29.55	30.40	-1	1,289	-0.08%
2018/02/26	0	0.00	1	27.80	27.80	-1	1,165	-0.09%
2018/02/23	0	0.00	1	27.30	27.30	-1	1,141	-0.09%
2018/02/09	0	0.00	2	24.85	25.10	-2	1,123	-0.18%
2018/02/05	0	0.00	1	26.10	26.60	-1	1,133	-0.09%
2018/02/02	0	0.00	1	26.85	26.80	-1	1,130	-0.09%
2018/02/01	0	0.00	2	26.50	26.80	-2	1,173	-0.17%
2018/01/31	2	26.18	0	0.00	26.20	2	1,257	0.16%
2018/01/30	0	0.00	1	26.65	26.45	-1	1,263	-0.08%
2018/01/29	0	0.00	2	26.35	26.40	-2	1,255	-0.16%
2018/01/25	2	25.90	0	0.00	25.90	2	1,277	0.16%
2018/01/18	0	0.00	2	26.85	26.70	-2	1,615	-0.12%
2018/01/17	2	26.63	0	0.00	27.05	2	1,779	0.11%
2018/01/16	1	27.20	0	0.00	27.20	1	1,762	0.06%
2018/01/15	2	27.55	0	0.00	27.70	2	1,735	0.12%
2018/01/12	22	27.19	5	27.73	27.65	17	1,710	0.99%
2018/01/10	1	26.30	0	0.00	26.30	1	1,618	0.06%
2018/01/09	1	26.25	0	0.00	26.45	1	1,611	0.06%
2018/01/04	1	26.60	0	0.00	26.60	1	1,586	0.06%
2018/01/03	1	26.60	0	0.00	26.90	1	1,579	0.06%
2018/01/02	0	0.00	2	26.83	27.25	-2	1,559	-0.13%