南電 (8046)-中國信託-松江券商分點個股進出

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
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
1,879張
產業
上市電子零組件類股
1419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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/12/03	3	115.50	3	117.50	115.50	0	2,012	0.00%
2024/11/29	1	116.50	0	0.00	116.50	1	1,984	0.05%
2024/11/28	2	116.00	1	116.00	117.00	1	1,995	0.05%
2024/11/25	0	127.00	0	0.00	127.00	0	2,016	0.00%
2024/11/22	0	0.00	1	126.00	125.00	-1	2,045	-0.05%
2024/11/21	0	125.50	1	127.00	126.50	-1	2,075	-0.05%
2024/11/20	0	0.00	5	125.90	126.00	-5	2,142	-0.23%
2024/11/18	2	122.50	0	0.00	124.00	2	2,131	0.09%
2024/11/14	6	121.50	8	120.63	121.00	-2	2,127	-0.09%
2024/11/12	0	125.00	0	0.00	124.00	0	2,141	0.00%
2024/11/11	1	126.50	0	0.00	129.00	1	2,134	0.05%
2024/11/07	9	132.00	9	129.00	132.00	0	2,154	0.00%
2024/11/05	10	127.50	10	126.00	127.50	0	2,163	0.00%
2024/11/04	1	125.50	0	0.00	124.50	1	2,268	0.04%
2024/10/29	0.1	132.00	0	0.00	130.00	0.1	2,432	0.00%
2024/10/28	1	136.00	0	0.00	136.00	1	2,445	0.04%
2024/10/24	10	137.50	10	139.75	137.00	0	2,585	0.00%
2024/10/21	13	138.96	12	136.13	138.00	1	2,608	0.04%
2024/10/17	10	137.00	10	138.50	136.50	0	2,735	0.00%
2024/10/15	5	137.00	5	138.00	137.00	0	3,038	0.00%
2024/10/14	5	136.00	5	135.50	136.50	0	3,100	0.00%
2024/10/08	0.1	137.00	0	0.00	136.50	0.1	3,460	0.00%
2024/10/07	1	141.00	0	0.00	141.50	1	3,480	0.03%
2024/09/30	10	143.00	10	142.75	142.50	0	3,486	0.00%
2024/09/27	5	143.00	5	144.50	142.50	0	3,532	0.00%
2024/09/26	0	0.00	0.2	139.50	138.50	-0.2	3,541	-0.01%
2024/09/20	0.1	138.00	0	0.00	137.00	0.1	3,711	0.00%
2024/09/05	0	0.00	1	132.00	128.00	-1	3,961	-0.03%
2024/09/04	2	132.00	0	0.00	130.00	2	3,962	0.05%
2024/08/30	1	148.50	0	0.00	147.00	1	4,008	0.02%
2024/08/26	1	150.50	1	149.50	149.00	0	4,419	0.00%
2024/08/22	52	153.01	5	150.50	150.50	47	4,657	1.01%
2024/08/20	0	0.00	2	150.00	148.50	-2	4,598	-0.04%
2024/08/16	1	149.00	0	0.00	148.50	1	4,633	0.02%
2024/08/13	0	0.00	7	146.00	145.00	-7	4,636	-0.15%
2024/08/09	0	0.00	1	144.50	141.50	-1	4,718	-0.02%
2024/08/07	4	143.50	3	143.67	143.00	1	4,681	0.02%
2024/08/02	3	156.33	2	156.25	156.00	1	4,442	0.02%
2024/07/31	1	166.00	1	166.50	166.00	0	4,324	0.00%
2024/07/30	8.1	167.45	8	164.38	170.00	0.1	4,299	0.00%
2024/07/29	0	0.00	1	173.50	173.50	-1	4,210	-0.02%
2024/07/23	0	0.00	1	181.00	181.50	-1	4,140	-0.02%
2024/07/22	0	177.00	0	0.00	176.50	0	4,128	0.00%
2024/07/19	1	184.52	0	0.00	183.00	1	4,112	0.02%
2024/07/18	8	191.75	7	192.71	191.00	1	4,196	0.02%
2024/07/17	4.2	194.64	5.1	194.20	195.50	-0.9	4,227	-0.02%
2024/07/16	2	185.00	2	183.75	183.50	0	4,060	0.00%
2024/07/15	1	187.50	0	0.00	187.50	1	4,053	0.02%
2024/07/12	1	188.50	0	0.00	189.00	1	4,033	0.02%
2024/07/11	1	185.00	1	186.50	186.50	0	3,931	0.00%
2024/07/10	0	0.00	1	178.00	176.50	-1	3,790	-0.03%
2024/07/08	0	0.00	0.7	185.00	184.00	-0.7	3,766	-0.02%
2024/06/27	1	188.50	4	189.50	186.50	-3	3,723	-0.08%
2024/06/26	0	188.00	1	188.00	188.00	-1	3,665	-0.03%
2024/06/25	2	188.75	1	186.50	187.00	1	3,625	0.03%
2024/06/20	0	0.00	11	199.41	199.50	-11	3,398	-0.32%
2024/06/19	1	200.00	2	199.50	198.50	-1	3,391	-0.03%
2024/06/18	1	195.50	0	0.00	196.50	1	3,350	0.03%
2024/06/14	2	196.75	1	195.00	194.00	1	3,378	0.03%
2024/06/11	0	0.00	1	190.00	191.00	-1	3,377	-0.03%
2024/06/07	1	195.00	1	194.50	194.50	0	3,371	0.00%
2024/06/06	2	191.00	0	0.00	189.50	2	3,358	0.06%
2024/06/05	1	194.00	1	195.00	191.00	0	3,350	0.00%
2024/06/04	1	198.00	0	198.00	197.00	1	3,341	0.03%
2024/06/03	3	200.33	0	0.00	197.00	3	3,348	0.09%
2024/05/31	1	205.50	0.4	199.50	195.50	0.6	3,320	0.02%
2024/05/29	3.4	209.56	3	209.67	207.00	0.4	2,959	0.01%
2024/05/28	1	193.55	1	195.50	202.00	0	2,753	0.00%
2024/05/27	2	185.75	1	187.00	188.50	1	2,731	0.04%
2024/05/23	1	189.50	0	0.00	189.00	1	2,818	0.04%
2024/05/21	1	183.50	1	184.50	183.50	0	2,836	0.00%
2024/05/13	0	0.00	1	189.00	190.50	-1	2,844	-0.04%
2024/05/02	0.1	185.00	2	184.50	182.50	-2	2,859	-0.07%
2024/04/25	1	188.00	1	188.50	188.00	0	2,880	0.00%
2024/04/24	2	194.00	6	194.92	194.50	-4	2,849	-0.14%
2024/04/23	2	184.00	0	183.00	185.00	2	2,742	0.07%
2024/04/22	0	0.00	0	177.00	174.50	0	2,657	0.00%
2024/04/19	1	177.50	1	175.00	171.50	0	2,634	0.00%
2024/04/18	0.1	180.00	0	181.00	179.00	0.1	2,557	0.00%
2024/04/17	1	182.00	0	0.00	181.50	1	2,527	0.04%
2024/04/15	2	192.00	1	194.00	190.50	1	2,500	0.04%
2024/04/10	1	203.00	0	0.00	203.00	1	2,740	0.04%
2024/04/09	0	0.00	2	206.50	206.50	-2	2,765	-0.07%
2024/04/08	0	0.00	1	206.50	206.50	-1	2,794	-0.04%
2024/04/01	1	208.50	0	0.00	209.50	1	2,812	0.04%
2024/03/29	0	0.00	0	201.50	200.50	0	2,785	0.00%
2024/03/28	0.2	200.01	0	0.00	198.00	0.2	2,778	0.01%
2024/03/27	1	201.00	5	202.00	202.00	-4	2,823	-0.14%
2024/03/21	5.3	212.14	1	215.49	212.00	4.3	3,036	0.14%
2024/03/20	0	0.00	0	212.81	212.50	0	3,096	0.00%
2024/03/18	0	0.00	0.1	207.38	211.00	-0.1	3,115	0.00%
2024/03/15	1	203.00	0.1	203.12	202.00	0.9	3,110	0.03%
2024/03/14	0	0.00	0.1	204.52	206.00	-0.1	3,108	0.00%
2024/03/13	0	0.00	10	204.50	203.00	-10	3,126	-0.32%
2024/03/11	0.1	207.00	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	27	206.13	1	200.50	206.50	26	3,322	0.78%
2024/03/07	0	204.00	0	0.00	203.50	0	3,378	0.00%
2024/03/06	0.2	207.39	1	206.00	206.00	-0.8	3,388	-0.02%
2024/03/05	0	211.50	1	213.00	210.00	-1	3,400	-0.03%
2024/03/04	0	0.00	2	210.75	209.00	-2	3,442	-0.06%
2024/03/01	1	213.50	3	212.50	210.50	-2	3,459	-0.06%
2024/02/29	2	207.00	0	0.00	211.50	2	3,458	0.06%
2024/02/27	3.1	216.41	0	0.00	210.50	3.1	3,424	0.09%
2024/02/26	1	221.00	0.5	222.00	221.00	0.5	3,357	0.01%
2024/02/23	0.1	224.00	0.2	224.50	221.50	-0.2	3,390	0.00%
2024/02/22	10.1	225.01	0.2	226.00	225.00	10	3,425	0.29%
2024/02/21	0.2	228.50	0	0.00	228.00	0.2	3,411	0.00%
2024/02/20	0	0.00	0.2	230.00	229.50	-0.2	3,414	0.00%
2024/02/19	1	231.00	1	230.50	230.50	0	3,454	0.00%
2024/02/15	2	222.50	0.1	221.00	224.50	1.9	3,465	0.05%
2024/02/02	0	0.00	2	227.25	227.50	-2	3,491	-0.06%
2024/02/01	1	225.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	0	227.50	0	0.00	227.00	0	3,579	0.00%
2024/01/30	0	0.00	1	230.00	227.00	-1	3,603	-0.03%
2024/01/29	3	228.50	2	227.50	228.00	1	3,628	0.03%
2024/01/26	0	0.00	1	224.00	225.00	-1	3,738	-0.03%
2024/01/25	2	224.50	1	225.00	224.50	1	3,778	0.03%
2024/01/24	0	226.00	7	225.71	225.50	-7	3,781	-0.18%
2024/01/23	1	228.00	0	0.00	227.50	1	3,825	0.03%
2024/01/22	0	225.00	0	0.00	225.00	0	3,827	0.00%
2024/01/19	1	220.99	0	0.00	221.50	1	3,865	0.03%
2024/01/15	1	225.00	1	225.00	224.00	0	3,890	0.00%
2024/01/12	1	229.00	0	0.00	229.00	1	3,882	0.03%
2024/01/09	13	227.88	1	227.00	226.00	12	3,991	0.30%
2024/01/08	1.1	224.99	0	0.00	224.50	1.1	3,978	0.03%
2024/01/05	3.1	228.39	1.6	228.88	227.00	1.5	3,914	0.04%
2024/01/04	4	232.75	14	232.29	231.00	-10	3,860	-0.26%
2024/01/03	0.1	247.50	1	244.50	243.00	-0.9	3,772	-0.02%
2024/01/02	1	251.50	0.1	251.50	250.00	0.9	3,822	0.02%
2023/12/29	0	0.00	0.2	251.00	251.50	-0.2	3,818	-0.01%
2023/12/28	0.1	250.00	0	0.00	248.00	0.1	3,827	0.00%
2023/12/26	0.6	248.50	0	0.00	247.50	0.6	3,883	0.02%
2023/12/25	0	0.00	0.2	245.50	246.00	-0.2	3,936	-0.01%
2023/12/22	0.1	243.00	2	242.50	241.50	-1.9	3,974	-0.05%
2023/12/20	0	0.00	0.1	246.00	245.50	-0.1	3,964	0.00%
2023/12/19	0	0.00	1	248.50	244.50	-1	3,977	-0.03%
2023/12/18	0	0.00	2	251.50	251.50	-2	3,974	-0.05%
2023/12/15	0	0.00	1	252.50	252.50	-1	4,052	-0.02%
2023/12/13	0	0.00	1.1	249.55	250.00	-1.1	4,157	-0.03%
2023/12/12	1	250.50	0	0.00	248.00	1	4,381	0.02%
2023/12/11	5	252.10	0	0.00	252.50	5	4,415	0.11%
2023/12/08	0	0.00	0.3	250.33	250.00	-0.3	4,443	-0.01%
2023/12/07	0	0.00	0.5	250.00	247.00	-0.5	4,529	-0.01%
2023/12/06	0	0.00	2	251.50	249.00	-2	4,527	-0.04%
2023/12/05	1.2	253.42	2	253.50	252.50	-0.8	4,476	-0.02%
2023/12/04	7	250.14	5	243.90	250.50	2	4,364	0.05%
2023/12/01	2	249.50	0	0.00	249.50	2	4,269	0.05%
2023/11/29	1	248.00	1.1	245.77	251.00	-0.1	4,252	0.00%
2023/11/28	0	0.00	0	242.00	245.00	0	4,208	0.00%
2023/11/22	0	0.00	1	238.00	237.00	-1	4,265	-0.02%
2023/11/21	2	243.25	1	242.50	242.50	1	4,264	0.02%
2023/11/20	1	239.00	1	239.00	239.00	0	4,280	0.00%
2023/11/17	1	237.00	0	0.00	237.00	1	4,269	0.02%
2023/11/15	1	236.00	0.1	235.50	235.50	0.9	4,240	0.02%
2023/11/13	0	0.00	2	233.50	230.50	-2	4,221	-0.05%
2023/11/10	1	223.50	0	0.00	228.00	1	4,226	0.02%
2023/11/09	0	229.00	0.5	229.00	227.50	-0.5	4,200	-0.01%
2023/11/08	1	232.00	0	0.00	231.00	1	4,201	0.02%
2023/11/07	0	0.00	1	233.00	232.50	-1	4,181	-0.02%
2023/11/06	0	0.00	0.1	237.00	237.00	-0.1	4,201	0.00%
2023/11/03	0	235.00	0	0.00	232.50	0	4,199	0.00%
2023/11/02	2	244.50	1	244.00	243.00	1	4,130	0.02%
2023/11/01	1.6	239.47	0	0.00	240.00	1.6	4,126	0.04%
2023/10/27	1	230.50	1	231.50	233.50	0	4,309	0.00%
2023/10/26	0.1	230.25	0	0.00	229.00	0.1	4,322	0.00%
2023/10/24	0	235.50	3	235.50	238.00	-3	4,327	-0.07%
2023/10/20	0	0.00	66	238.31	239.50	-66	4,398	-1.50%
2023/10/19	0	246.00	0	0.00	242.50	0	4,421	0.00%
2023/10/18	0	0.00	1	253.00	250.50	-1	4,439	-0.02%
2023/10/06	2.1	256.56	1	253.00	251.50	1.1	5,040	0.02%
2023/10/05	2	261.50	0	0.00	260.50	2	5,050	0.04%
2023/10/04	1	258.00	1.1	262.41	264.00	-0.1	5,058	0.00%
2023/10/02	25	268.28	1	271.00	267.50	24	5,179	0.46%
2023/09/28	1	265.00	2.1	271.33	266.50	-1.1	5,182	-0.02%
2023/09/27	0.1	262.00	1	264.00	265.00	-0.9	5,166	-0.02%
2023/09/26	2	265.00	0	0.00	263.00	2	5,193	0.04%
2023/09/25	11	269.59	5	269.00	269.00	6	5,186	0.12%
2023/09/22	5	260.00	0	0.00	267.00	5	5,138	0.10%
2023/09/21	3	263.50	3	261.50	263.50	0	5,088	0.00%
2023/09/20	4	267.00	10	261.20	260.50	-6	5,100	-0.12%
2023/09/18	52	270.15	15.7	273.12	272.50	36.3	4,983	0.73%
2023/09/15	0	0.00	3	271.16	272.00	-3	4,889	-0.06%
2023/09/14	1	258.50	0	0.00	259.00	1	4,683	0.02%
2023/09/12	2	257.75	2	258.75	260.50	0	4,689	0.00%
2023/08/31	0	0.00	1	241.50	241.50	-1	5,234	-0.02%
2023/08/24	1	239.00	20	237.75	239.50	-19	5,579	-0.34%
2023/08/21	0.1	228.50	1	229.50	228.00	-0.9	6,151	-0.01%
2023/08/17	0	0.00	0.6	235.00	236.50	-0.6	6,326	-0.01%
2023/08/16	1	239.50	0	0.00	236.00	1	6,441	0.02%
2023/08/14	0	0.00	5	231.90	232.00	-5	6,639	-0.08%
2023/08/10	0.3	244.00	1	240.50	238.50	-0.8	6,828	-0.01%
2023/08/08	0	0.00	0.1	246.00	245.00	-0.1	6,867	0.00%
2023/08/07	0	0.00	1	251.00	250.50	-1	6,877	-0.01%
2023/07/27	1.1	251.50	1	249.50	250.00	0.1	7,271	0.00%
2023/07/26	0	0.00	1	257.00	254.50	-1	7,344	-0.01%
2023/07/24	0.4	263.93	0	0.00	261.50	0.4	7,518	0.00%
2023/07/21	0	260.50	1	261.50	258.00	-1	7,599	-0.01%
2023/07/20	0	0.00	0.2	270.00	267.00	-0.2	7,689	0.00%
2023/07/19	1	269.50	4	273.88	266.50	-3	7,723	-0.04%
2023/07/18	13	269.96	7.2	266.48	275.50	5.8	7,678	0.08%
2023/07/17	1	261.62	4	262.13	262.50	-3	7,491	-0.04%
2023/07/14	4.5	268.72	4	269.50	266.00	0.5	7,540	0.01%
2023/07/13	2	265.75	1	267.50	264.50	1	7,468	0.01%
2023/07/11	0.1	245.50	0	0.00	247.00	0.1	7,336	0.00%
2023/07/07	0.1	249.43	0	0.00	246.50	0.1	7,447	0.00%
2023/07/06	0	256.50	0.1	262.00	255.50	-0.1	7,352	0.00%
2023/07/05	2.1	262.18	2	263.00	261.50	0.1	7,356	0.00%
2023/07/04	2.2	262.61	0	0.00	262.00	2.2	7,334	0.03%
2023/07/03	3.1	267.89	0	0.00	270.00	3.1	7,384	0.04%
2023/06/30	4	264.00	4	262.88	264.00	0	7,531	0.00%
2023/06/29	1.1	262.59	1	263.00	262.50	0.1	7,637	0.00%
2023/06/28	2	264.51	1	267.50	262.00	1	7,679	0.01%
2023/06/27	2	268.55	2	270.50	268.50	0	7,779	0.00%
2023/06/26	2	275.01	0	0.00	275.00	2	7,818	0.03%
2023/06/20	2.2	281.23	3	281.17	281.50	-0.8	8,127	-0.01%
2023/06/19	2.1	277.60	1	278.00	278.00	1.1	8,249	0.01%
2023/06/16	2	279.50	2	278.00	279.50	0	8,322	0.00%
2023/06/15	3.2	283.43	2.3	282.74	281.00	0.9	8,296	0.01%
2023/06/14	1.3	295.88	6	294.50	293.50	-4.7	8,249	-0.06%
2023/06/13	2.3	290.61	1	293.50	293.00	1.3	8,253	0.02%
2023/06/12	2	282.50	0	0.00	286.00	2	8,243	0.02%
2023/06/09	4.2	284.19	0	0.00	284.50	4.2	8,308	0.05%
2023/06/08	5	283.30	4.6	283.46	282.00	0.4	8,401	0.01%
2023/06/07	13.1	290.48	14.2	292.29	290.00	-1.2	8,463	-0.01%
2023/06/06	8.1	298.01	60	298.06	296.50	-51.9	8,514	-0.61%
2023/06/05	0.2	307.15	0	307.50	305.00	0.2	8,504	0.00%
2023/06/02	0.1	302.50	6.2	306.95	308.00	-6.2	8,495	-0.07%
2023/06/01	0	0.00	1	299.50	298.50	-1	8,464	-0.01%
2023/05/30	1.1	294.32	0	0.00	294.00	1.1	8,725	0.01%
2023/05/29	1.1	299.36	1.1	304.28	302.50	0	8,686	0.00%
2023/05/26	1.2	309.22	8	303.75	303.00	-6.9	8,597	-0.08%
2023/05/25	4.1	306.01	3	302.33	302.50	1.1	8,464	0.01%
2023/05/24	0	286.50	1	290.50	292.00	-1	8,223	-0.01%
2023/05/23	0.2	285.54	4	285.50	289.00	-3.8	8,138	-0.05%
2023/05/22	6.2	283.12	1	284.00	281.50	5.2	8,079	0.06%
2023/05/19	0.1	291.50	0	0.00	293.00	0.1	7,965	0.00%
2023/05/18	0.3	287.33	0	0.00	285.50	0.3	7,929	0.00%
2023/05/16	1.2	290.50	0	0.00	288.50	1.2	7,854	0.02%
2023/05/15	0	0.00	1	283.00	281.00	-1	7,773	-0.01%
2023/05/12	0	278.00	0	0.00	287.00	0	7,789	0.00%
2023/05/11	0	0.00	1.1	282.50	278.00	-1.1	7,758	-0.01%
2023/05/10	8	285.00	8	283.00	282.50	0	7,761	0.00%
2023/05/09	8	283.50	8	286.50	287.50	0	7,767	0.00%
2023/05/08	4	281.50	9	282.33	281.00	-5	7,773	-0.06%
2023/05/05	1	277.96	2.1	277.88	277.50	-1.1	7,758	-0.01%
2023/05/03	1	276.50	2	274.75	276.00	-1	7,900	-0.01%
2023/05/02	2	276.75	2	278.50	277.50	0	7,915	0.00%
2023/04/28	0	0.00	7.1	274.87	274.50	-7.1	7,942	-0.09%
2023/04/26	1	265.00	5	267.00	269.00	-4	7,812	-0.05%
2023/04/25	3	266.00	7	270.43	258.00	-4	7,838	-0.05%
2023/04/24	1	261.50	1	261.61	268.50	0	7,743	0.00%
2023/04/21	5	259.38	1	258.54	260.00	4	7,734	0.05%
2023/04/19	3.1	255.58	1	260.50	254.00	2.1	7,858	0.03%
2023/04/18	1	266.00	0	0.00	263.00	1	7,907	0.01%
2023/04/14	2.1	263.00	2	261.50	263.00	0.1	8,253	0.00%
2023/04/13	8	269.00	1	269.00	264.00	7	8,265	0.08%
2023/04/12	4	274.00	1	274.50	274.50	3	8,201	0.04%
2023/04/10	0	0.00	2	276.00	275.50	-2	8,270	-0.02%
2023/04/07	2	275.25	0	0.00	274.00	2	8,272	0.02%
2023/04/06	4	272.75	2	272.75	274.50	2	8,283	0.02%
2023/03/31	0	0.00	4	288.00	283.00	-4	8,310	-0.05%
2023/03/30	1	280.50	4	279.50	281.00	-3	8,315	-0.04%
2023/03/29	2	273.00	0	0.00	272.00	2	8,478	0.02%
2023/03/28	6.2	277.27	1	277.00	273.50	5.2	8,836	0.06%
2023/03/27	8.1	283.56	6	286.58	285.50	2.1	8,862	0.02%
2023/03/24	5	287.60	5	288.08	286.50	0	9,014	0.00%
2023/03/23	5	277.00	5	279.20	280.50	0	8,871	0.00%
2023/03/22	2	275.00	6	275.41	275.50	-4	8,921	-0.05%
2023/03/21	0	0.00	2	267.50	269.00	-2	8,944	-0.02%
2023/03/20	1	264.00	0	0.00	262.50	1	8,933	0.01%
2023/03/17	1	263.50	1	261.00	261.00	0	9,094	0.00%
2023/03/16	6	260.83	6	259.00	259.00	0	9,229	0.00%
2023/03/15	5	264.50	5	262.90	259.50	0	9,580	0.00%
2023/03/14	7	262.14	7	260.50	260.00	0	9,712	0.00%
2023/03/13	6	260.48	8	263.69	266.00	-2	9,889	-0.02%
2023/03/10	1	267.00	1	269.50	260.00	0	9,931	0.00%
2023/03/09	0	0.00	3	269.49	266.50	-3	10,174	-0.03%
2023/03/08	0	0.00	0.1	260.50	263.00	-0.1	10,063	0.00%
2023/03/07	6.1	257.51	0	0.00	258.50	6.1	10,084	0.06%
2023/03/06	0	0.00	2.9	260.81	261.00	-2.9	10,128	-0.03%
2023/03/03	2	256.00	3	261.32	259.00	-1	10,261	-0.01%
2023/03/02	6	241.50	12	246.96	250.50	-6	10,165	-0.06%
2023/03/01	2	231.01	0	0.00	240.50	2	10,116	0.02%
2023/02/24	2	236.76	2	237.00	235.00	0	10,158	0.00%
2023/02/23	0	0.00	2	242.25	243.00	-2	10,183	-0.02%
2023/02/22	0	241.50	0	0.00	240.00	0	10,408	0.00%
2023/02/20	0	0.00	1	245.00	244.00	-1	10,845	-0.01%
2023/02/14	1	237.50	0	0.00	238.50	1	11,952	0.01%
2023/02/10	1	238.00	1	239.00	237.00	0	12,572	0.00%
2023/02/08	0	0.00	4	243.50	244.00	-4	12,976	-0.03%
2023/02/07	4	242.50	2	242.50	244.00	2	13,058	0.02%
2023/02/06	8.1	240.52	4	243.25	239.00	4.1	13,207	0.03%
2023/02/03	7	256.57	10	259.40	255.00	-3	13,161	-0.02%
2023/02/02	6	257.92	8	260.57	264.50	-2	13,207	-0.02%
2023/02/01	2	254.96	3	255.00	255.50	-1	13,225	-0.01%
2023/01/31	2	245.99	2	243.50	243.00	0	13,197	0.00%
2023/01/30	3	244.67	0	0.00	246.00	3	13,404	0.02%
2023/01/17	2	232.50	2	235.00	234.50	0	13,495	0.00%
2023/01/16	15	234.00	15	231.67	233.00	0	13,839	0.00%
2023/01/13	11	235.36	11	238.05	230.00	0	14,000	0.00%
2023/01/12	2	233.00	2	234.50	232.00	0	14,152	0.00%
2023/01/11	2	236.50	2	235.00	234.00	0	14,447	0.00%
2023/01/09	0.1	231.50	3.1	235.02	236.00	-3	14,843	-0.02%
2023/01/06	5	222.50	5.5	227.00	227.50	-0.5	14,819	0.00%
2023/01/05	2	219.00	2.2	220.00	219.50	-0.2	14,815	0.00%
2023/01/04	8.7	223.60	4	226.25	223.00	4.7	14,728	0.03%
2023/01/03	0	0.00	3	230.00	233.00	-3	14,662	-0.02%
2022/12/30	9	230.50	7	230.43	227.00	2	14,732	0.01%
2022/12/29	4	230.13	3	229.67	231.00	1	14,768	0.01%
2022/12/28	3	233.67	3	236.50	231.50	0	14,913	0.00%
2022/12/27	10	241.25	11	238.91	238.00	-1	15,074	-0.01%
2022/12/23	6	240.25	6	241.33	242.00	0	15,276	0.00%
2022/12/22	2	240.50	3	236.17	243.00	-1	15,283	-0.01%
2022/12/21	18.2	237.09	31	238.61	237.00	-12.9	15,279	-0.08%
2022/12/20	23.1	241.09	46	247.57	241.50	-22.9	15,189	-0.15%
2022/12/19	5.1	257.76	3	258.50	257.00	2.1	14,930	0.01%
2022/12/16	6	261.58	3	264.00	260.00	3	14,855	0.02%
2022/12/15	5	273.60	5	271.50	274.00	0	14,757	0.00%
2022/12/14	5	272.30	4	271.63	274.00	1	14,743	0.01%
2022/12/13	8	276.31	20	271.65	270.00	-12	14,790	-0.08%
2022/12/12	0	279.50	0	0.00	281.00	0	14,675	0.00%
2022/12/09	6	286.50	7	286.43	281.50	-1	14,751	-0.01%
2022/12/08	4	279.88	4.1	280.22	287.00	-0.1	14,641	0.00%
2022/12/07	9.1	285.40	8.5	287.44	278.50	0.6	14,622	0.00%
2022/12/06	13	309.72	2	312.00	304.50	11	14,293	0.08%
2022/12/05	14	306.82	14.6	310.71	310.50	-0.6	14,155	0.00%
2022/12/02	5	292.00	412.1	291.42	295.50	-407.1	13,957	-2.92%	大賣/鉅額交易
2022/12/01	402	292.58	5.5	290.50	286.50	396.5	13,977	2.84%	大買/鉅額交易
2022/11/30	1	266.00	3	269.00	269.50	-2	13,656	-0.01%
2022/11/29	4	267.25	5	267.50	267.00	-1	13,768	-0.01%
2022/11/28	1	271.50	1	273.50	273.00	0	13,889	0.00%
2022/11/25	18	273.33	14	273.57	271.00	4	14,066	0.03%
2022/11/24	0	0.00	23	263.22	270.00	-23	13,891	-0.17%
2022/11/23	9	260.56	6	259.92	259.00	3	13,814	0.02%
2022/11/22	5	261.50	3	259.00	262.00	2	13,857	0.01%
2022/11/21	5	261.50	8	261.75	261.00	-3	13,867	-0.02%
2022/11/18	30.5	259.91	15	259.57	258.00	15.5	13,855	0.11%
2022/11/17	23.1	268.61	5	267.90	267.50	18.1	13,777	0.13%
2022/11/16	7	266.50	9	269.11	272.50	-2	13,810	-0.01%
2022/11/15	17	262.38	8	267.31	270.50	9	13,909	0.06%
2022/11/14	20	261.18	10	263.50	263.00	10	13,834	0.07%
2022/11/11	0	0.00	5.1	256.50	256.50	-5.1	13,368	-0.04%
2022/11/10	1.1	232.55	2	232.00	233.50	-0.9	13,309	-0.01%
2022/11/09	18	232.58	14	232.68	234.50	4	13,340	0.03%
2022/11/08	8	223.63	4	219.00	219.00	4	13,260	0.03%
2022/11/07	3.5	214.57	3	217.67	214.50	0.5	13,156	0.00%
2022/11/04	8	214.19	7	215.21	217.00	1	13,147	0.01%
2022/11/03	2	215.00	68	216.63	217.00	-66	12,958	-0.51%
2022/11/02	3	210.00	12	216.54	217.50	-9	12,985	-0.07%
2022/11/01	20	208.50	2	209.25	208.50	18	12,849	0.14%
2022/10/31	2	213.75	0	212.00	211.50	2	12,874	0.02%
2022/10/28	11	207.86	12	209.00	208.50	-1	12,879	-0.01%
2022/10/27	1	204.00	52	205.46	207.00	-51	12,750	-0.40%
2022/10/26	33	200.38	3	201.33	199.50	30	12,741	0.24%
2022/10/25	28	207.27	7	207.64	207.00	21	12,665	0.17%
2022/10/21	1	202.00	2	202.00	195.00	-1	12,710	-0.01%
2022/10/20	2	197.49	2	199.25	199.50	0	12,735	0.00%
2022/10/19	0	0.00	2	207.00	205.00	-2	12,665	-0.02%
2022/10/18	8	200.19	7	200.64	201.00	1	12,497	0.01%
2022/10/17	27	191.06	24	193.85	195.00	3	12,474	0.02%
2022/10/14	0	0.00	2	190.00	195.50	-2	12,509	-0.02%
2022/10/13	28	187.63	28	180.98	178.00	0	12,619	0.00%
2022/10/12	2	189.25	1	188.50	189.00	1	12,571	0.01%
2022/10/11	12	192.13	13.3	193.72	187.50	-1.3	12,616	-0.01%
2022/10/07	1	202.00	0	0.00	204.00	1	12,604	0.01%
2022/10/06	0.3	207.00	3	202.00	207.00	-2.7	12,628	-0.02%
2022/10/05	3	202.64	1	201.00	200.50	2	12,668	0.02%
2022/10/04	3	195.17	3	196.33	198.00	0	12,570	0.00%
2022/10/03	1	188.37	2	183.00	188.50	-1	12,519	-0.01%
2022/09/30	9	187.83	8	183.81	189.00	1	12,630	0.01%
2022/09/29	1	188.50	1	190.00	186.00	0	12,684	0.00%
2022/09/28	6	192.33	6	188.67	187.00	0	12,715	0.00%
2022/09/27	7	194.14	8	197.25	200.00	-1	12,759	-0.01%
2022/09/26	8	198.56	10	197.60	193.00	-2	12,737	-0.02%
2022/09/23	6	206.76	6	206.58	205.00	0	12,722	0.00%
2022/09/22	5	208.30	15	210.53	207.00	-10	12,698	-0.08%
2022/09/21	7	217.43	12	216.13	216.00	-5	12,641	-0.04%
2022/09/20	17.1	218.38	17	219.32	220.50	0.1	12,644	0.00%
2022/09/19	1	222.50	7	220.36	222.00	-6	12,513	-0.05%
2022/09/16	6	224.58	6	223.08	221.50	0	12,492	0.00%
2022/09/14	9.1	229.30	9	228.39	229.50	0.1	12,408	0.00%
2022/09/13	18	241.72	8	240.69	240.00	10	12,285	0.08%
2022/09/12	11	246.50	1	249.00	246.50	10	12,262	0.08%
2022/09/08	0.1	243.00	0	0.00	242.00	0.1	12,336	0.00%
2022/09/07	33	239.38	3	239.00	242.00	30	12,397	0.24%
2022/09/06	20	250.50	3	250.50	250.50	17	12,319	0.14%
2022/09/05	1	249.97	3	251.00	247.50	-2	12,305	-0.02%
2022/09/02	3	245.83	2	242.50	243.00	1	12,206	0.01%
2022/09/01	8.1	248.25	6	258.92	244.50	2.1	12,032	0.02%
2022/08/30	1	267.00	1	268.50	267.50	0	11,767	0.00%
2022/08/29	5	263.30	1	269.00	266.50	4	11,715	0.03%
2022/08/26	0	0.00	4	282.25	278.00	-4	11,605	-0.03%
2022/08/25	4	274.75	1	273.50	276.00	3	11,562	0.03%
2022/08/24	1	269.50	12	270.75	270.00	-11	11,603	-0.09%
2022/08/23	9	278.55	5	281.60	274.00	4	11,453	0.04%
2022/08/22	12	294.65	4	295.38	288.00	8	11,245	0.07%
2022/08/19	1	294.00	5	291.00	295.00	-4	10,925	-0.04%
2022/08/18	5	273.10	3	274.00	281.50	2	10,763	0.02%
2022/08/17	4	276.63	2.1	277.71	278.00	1.9	10,705	0.02%
2022/08/16	3.1	280.56	5	279.60	277.00	-1.9	10,591	-0.02%
2022/08/15	8	270.88	9	278.94	282.00	-1	10,432	-0.01%
2022/08/12	1	262.50	0	0.00	261.50	1	10,094	0.01%
2022/08/11	1	253.00	3	254.83	254.00	-2	9,930	-0.02%
2022/08/10	13	251.92	10.1	246.54	245.50	2.9	9,778	0.03%
2022/08/09	21	251.12	29	249.60	249.00	-8	9,654	-0.08%
2022/08/08	7	241.36	1	241.00	246.50	6	9,525	0.06%
2022/08/05	17.1	246.87	5	242.20	244.00	12.1	9,468	0.13%
2022/08/04	12.1	233.78	12	235.67	234.50	0.1	9,353	0.00%
2022/08/03	2	236.00	1	234.00	234.00	1	9,176	0.01%
2022/08/02	2	235.50	25	234.34	238.00	-23	9,128	-0.25%
2022/08/01	21	240.29	17	234.59	243.50	4	8,992	0.04%
2022/07/29	4	242.88	1	239.50	240.50	3	8,840	0.03%
2022/07/28	6.1	243.44	4	248.75	238.50	2.1	8,673	0.02%
2022/07/27	23	255.96	22	258.39	263.50	1	8,248	0.01%
2022/07/26	9	267.94	8	274.50	254.50	1	7,993	0.01%
2022/07/25	13	273.12	8	278.13	272.00	5	7,811	0.06%
2022/07/22	25	284.78	12	279.00	278.50	13	7,679	0.17%
2022/07/21	14	276.29	14	281.54	282.00	0	7,498	0.00%
2022/07/20	2	266.00	2	263.25	266.50	0	7,230	0.00%
2022/07/19	2	258.75	0	0.00	253.00	2	7,063	0.03%
2022/07/18	2	258.25	3	260.33	259.00	-1	7,012	-0.01%
2022/07/15	1	247.00	2	252.00	253.50	-1	6,872	-0.01%
2022/07/13	1	247.50	3	251.50	242.00	-2	6,583	-0.03%
2022/07/12	2	241.75	1	245.50	238.50	1	6,465	0.02%
2022/07/11	4.1	252.35	3	254.17	248.50	1.1	6,373	0.02%
2022/07/08	4	256.50	3	258.00	262.00	1	6,216	0.02%
2022/07/07	12	249.00	11	241.00	251.50	1	5,992	0.02%
2022/07/06	3	247.50	3	247.83	243.00	0	5,833	0.00%
2022/07/05	2	248.25	1	241.50	247.00	1	5,761	0.02%
2022/07/04	3	252.83	4	251.25	244.00	-1	5,570	-0.02%
2022/07/01	2	254.25	2	257.50	244.00	0	5,428	0.00%
2022/06/29	1	282.50	1	277.00	273.50	0	5,213	0.00%
2022/06/28	6	303.92	3	291.67	289.50	3	5,134	0.06%
2022/06/27	0	0.00	2.2	303.77	312.50	-2.2	5,099	-0.04%
2022/06/24	2	289.50	2	284.50	284.50	0	5,038	0.00%
2022/06/23	1	286.00	0	0.00	286.50	1	4,981	0.02%
2022/06/22	3.2	293.64	0	0.00	294.00	3.2	4,931	0.06%
2022/06/21	0	0.00	5.2	314.77	314.00	-5.2	4,846	-0.11%
2022/06/20	1	309.00	0	0.00	299.00	1	4,812	0.02%
2022/06/17	5	314.00	5	312.00	316.00	0	4,736	0.00%
2022/06/16	0	0.00	1	326.00	316.00	-1	4,613	-0.02%
2022/06/15	5	330.70	4	330.00	329.50	1	4,489	0.02%
2022/06/14	0	0.00	1	347.00	343.00	-1	4,421	-0.02%
2022/06/13	6	348.17	5	353.00	345.00	1	4,377	0.02%
2022/06/10	1.1	362.73	0	0.00	365.00	1.1	4,379	0.03%
2022/06/09	5	371.00	5	370.00	372.00	0	4,350	0.00%
2022/06/08	0	0.00	1	371.50	365.00	-1	4,333	-0.02%
2022/06/06	1	379.00	1	374.50	373.00	0	4,331	0.00%
2022/06/01	4.2	375.48	1	381.00	371.00	3.2	4,385	0.07%
2022/05/30	1	392.00	1	395.50	395.00	0	4,324	0.00%
2022/05/27	5.1	375.00	6	378.25	376.50	-0.9	4,282	-0.02%
2022/05/26	4.1	369.11	3	375.00	368.00	1.1	4,372	0.03%
2022/05/25	2	369.00	3	374.17	381.00	-1	4,314	-0.02%
2022/05/24	2	381.00	0	390.50	380.00	2	4,219	0.05%
2022/05/23	0.1	400.00	0	400.00	397.50	0	4,195	0.00%
2022/05/20	1	404.50	1	400.00	401.50	0	4,207	0.00%
2022/05/19	4.1	400.07	9	402.83	407.50	-4.9	4,241	-0.12%
2022/05/18	5	413.60	0	0.00	414.00	5	4,263	0.12%
2022/05/17	0	0.00	2	408.00	407.50	-2	4,259	-0.05%
2022/05/16	0	0.00	4	411.50	401.00	-4	4,301	-0.09%
2022/05/13	5	393.10	1	392.50	398.00	4	4,277	0.09%
2022/05/12	1	385.00	1	386.50	381.00	0	4,265	0.00%
2022/05/10	7	398.93	7	388.64	404.00	0	4,228	0.00%
2022/05/09	0	0.00	1	400.00	395.00	-1	4,273	-0.02%
2022/05/06	2.1	399.01	0	0.00	401.50	2.1	4,351	0.05%
2022/05/05	0	0.00	5	418.10	418.00	-5	4,332	-0.12%
2022/05/03	1	400.00	1	399.50	399.50	0	4,350	0.00%
2022/04/29	8	406.00	4	399.50	404.00	4	4,417	0.09%
2022/04/28	2	401.50	2	400.25	395.00	0	4,424	0.00%
2022/04/27	6.1	392.62	6	394.25	409.00	0.1	4,415	0.00%
2022/04/26	4	404.75	4	408.63	406.00	0	4,382	0.00%
2022/04/22	2	446.00	2	442.50	434.50	0	4,379	0.00%
2022/04/19	2	449.50	1	450.50	449.00	1	4,421	0.02%
2022/04/18	1	428.50	1	443.00	440.50	0	4,468	0.00%
2022/04/15	3.1	449.59	1	441.00	441.00	2.1	4,550	0.05%
2022/04/14	1	464.00	1	469.50	467.00	0	4,539	0.00%
2022/04/12	4	450.51	4	454.51	454.00	0	4,575	0.00%
2022/04/11	2	457.50	1	483.50	455.00	1	4,551	0.02%
2022/04/08	3	505.33	1	500.00	498.00	2	4,520	0.04%
2022/04/07	7	510.43	2	525.00	509.00	5	4,488	0.11%
2022/04/06	2	512.00	1	517.00	516.00	1	4,446	0.02%
2022/04/01	0	0.00	1	521.00	526.00	-1	4,428	-0.02%
2022/03/31	1	526.00	1	526.00	524.00	0	4,442	0.00%
2022/03/30	1	540.00	2	540.00	537.00	-1	4,433	-0.02%
2022/03/29	0	0.00	2	520.00	522.00	-2	4,437	-0.05%
2022/03/28	1	510.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	1	519.00	2	519.00	518.00	-1	4,437	-0.02%
2022/03/24	2	509.50	7	511.00	508.00	-5	4,422	-0.11%
2022/03/23	1	511.00	4	516.00	514.00	-3	4,439	-0.07%
2022/03/22	0	0.00	4	491.25	490.00	-4	4,435	-0.09%
2022/03/18	7	480.86	0	0.00	480.50	7	4,509	0.16%
2022/03/17	2	487.25	8	489.19	489.50	-6	4,508	-0.13%
2022/03/16	1	458.00	1	462.52	460.00	0	4,481	0.00%
2022/03/15	7.1	467.05	4	475.00	458.50	3.1	4,464	0.07%
2022/03/14	1	480.50	0	0.00	485.00	1	4,419	0.02%
2022/03/11	7.1	489.76	4	486.00	489.00	3.1	4,433	0.07%
2022/03/10	1	498.00	2	500.75	498.50	-1	4,467	-0.02%
2022/03/09	4	482.75	5	485.00	486.50	-1	4,471	-0.02%
2022/03/08	20.5	481.97	0	0.00	475.50	20.5	4,524	0.45%
2022/03/07	8.1	505.39	4	496.88	494.50	4.1	4,516	0.09%
2022/03/04	10	542.70	17	538.29	547.00	-7	4,550	-0.15%
2022/03/03	10	550.40	8	545.00	535.00	2	4,564	0.04%
2022/03/02	3	535.33	3	544.67	548.00	0	4,631	0.00%
2022/03/01	2	550.50	3.3	549.64	539.00	-1.3	4,670	-0.03%
2022/02/25	4	524.00	4	531.50	524.00	0	4,634	0.00%
2022/02/24	6	515.83	15	525.33	512.00	-9	4,608	-0.20%
2022/02/23	3	525.33	13	528.23	529.00	-10	4,578	-0.22%
2022/02/22	2	521.50	2	524.00	521.00	0	4,598	0.00%
2022/02/21	1	530.00	0	0.00	533.00	1	4,628	0.02%
2022/02/18	1	524.00	2	537.00	536.00	-1	4,626	-0.02%
2022/02/17	1	527.98	1	525.00	525.00	0	4,648	0.00%
2022/02/16	1	518.00	2	527.50	528.00	-1	4,739	-0.02%
2022/02/15	1	507.00	2	506.00	502.00	-1	4,807	-0.02%
2022/02/14	11	495.27	1.3	497.46	496.00	9.7	4,926	0.20%
2022/02/11	8	515.99	1	512.00	514.00	7	5,001	0.14%
2022/02/10	3	520.67	2	515.50	516.00	1	5,059	0.02%
2022/02/09	2.1	514.95	6	515.00	526.00	-3.9	5,105	-0.08%
2022/02/07	1	477.00	1	477.50	478.00	0	5,192	0.00%
2022/01/26	1	472.00	0	480.00	472.00	1	5,269	0.02%
2022/01/25	1.3	482.92	0	482.00	477.00	1.3	5,410	0.02%
2022/01/24	1	480.50	0	0.00	496.00	1	5,518	0.02%
2022/01/21	11	501.86	6	493.50	490.50	5	5,596	0.09%
2022/01/20	2	516.50	3	520.00	526.00	-1	5,627	-0.02%
2022/01/19	4	524.25	4	528.75	519.00	0	5,821	0.00%
2022/01/18	4.1	542.28	4	540.25	545.00	0.1	5,860	0.00%
2022/01/17	0	527.00	0	0.00	528.00	0	5,876	0.00%
2022/01/14	2	503.05	2	510.50	514.00	0	5,944	0.00%
2022/01/11	3	511.67	2	515.00	509.00	1	6,285	0.02%
2022/01/10	2.4	520.75	0	522.00	517.00	2.4	6,323	0.04%
2022/01/05	1	594.00	1	590.00	589.00	0	6,501	0.00%
2022/01/03	1	582.00	7	587.29	583.00	-6	6,579	-0.09%
2021/12/28	1	570.00	0	0.00	572.00	1	6,892	0.01%
2021/12/24	2	575.50	1	579.00	567.00	1	7,055	0.01%
2021/12/23	0	0.00	2	578.00	573.00	-2	7,209	-0.03%
2021/12/20	3	565.00	41	564.29	565.00	-38	7,459	-0.51%
2021/12/16	1	571.94	1	572.00	572.00	0	7,602	0.00%
2021/12/15	0.2	575.00	0	0.00	575.00	0.2	7,603	0.00%
2021/12/10	7	572.71	0	0.00	572.00	7	7,717	0.09%
2021/12/09	0	0.00	2.1	590.00	586.00	-2.1	7,738	-0.03%
2021/12/08	1.2	597.08	1.1	587.36	585.00	0.1	7,744	0.00%
2021/12/07	5	587.20	4	590.75	586.00	1	7,757	0.01%
2021/12/06	8	583.51	0	0.00	581.00	8	7,771	0.10%
2021/12/03	1	605.00	9	602.22	601.00	-8	7,856	-0.10%
2021/12/02	4	599.75	2.2	609.03	590.00	1.8	7,958	0.02%
2021/12/01	9	612.56	4	612.50	608.00	5	8,101	0.06%
2021/11/30	4	620.75	6	614.83	626.00	-2	8,105	-0.02%
2021/11/29	3	582.34	3	588.33	584.00	0	8,059	0.00%
2021/11/26	5	587.00	5	589.60	585.00	0	8,084	0.00%
2021/11/25	1.2	573.83	6	580.83	579.00	-4.8	8,020	-0.06%
2021/11/24	6.1	567.02	10	573.70	566.00	-3.9	8,127	-0.05%
2021/11/23	2	558.00	0	0.00	558.00	2	8,264	0.02%
2021/11/22	1	556.00	1	561.00	561.00	0	8,299	0.00%
2021/11/19	8	547.50	2	551.00	548.00	6	8,432	0.07%
2021/11/18	1	548.00	0	0.00	548.00	1	8,499	0.01%
2021/11/17	2	556.50	5	559.00	560.00	-3	8,526	-0.04%
2021/11/16	2	557.50	2	567.00	561.00	0	8,574	0.00%
2021/11/15	4	566.75	5.1	581.49	562.00	-1.1	8,567	-0.01%
2021/11/12	13	577.46	5	581.40	574.00	8	8,598	0.09%
2021/11/11	5	568.00	6	570.83	576.00	-1	8,569	-0.01%
2021/11/10	0	0.00	3	551.00	555.00	-3	8,532	-0.04%
2021/11/08	6	540.00	1.2	540.63	536.00	4.8	8,522	0.06%
2021/11/05	4	551.25	48	552.48	558.00	-44	8,506	-0.52%
2021/11/04	5	545.60	4	547.25	535.00	1	8,427	0.01%
2021/11/03	0.1	514.00	6	514.00	530.00	-5.9	8,376	-0.07%
2021/11/02	9	529.00	7.1	533.63	526.00	1.9	8,331	0.02%
2021/11/01	3	510.00	3.1	506.77	514.00	-0.1	8,267	0.00%
2021/10/29	3.1	477.32	2	485.75	490.50	1.1	8,313	0.01%
2021/10/28	3.1	470.10	1	467.50	465.50	2.1	8,216	0.02%
2021/10/27	6	463.92	9.1	464.71	470.50	-3.1	8,151	-0.04%
2021/10/26	10.1	445.01	5	441.90	440.50	5.1	7,978	0.06%
2021/10/25	4	442.25	3.1	442.98	442.00	0.9	8,045	0.01%
2021/10/22	2	442.75	4	446.00	440.50	-2	8,096	-0.02%
2021/10/21	7.1	442.18	5.2	446.25	430.00	1.9	8,048	0.02%
2021/10/20	4	450.00	6.1	451.59	456.50	-2.1	8,036	-0.03%
2021/10/19	9.1	442.03	7.1	440.45	450.50	2.1	7,971	0.03%
2021/10/18	6	414.08	4	419.50	412.00	2	7,845	0.03%
2021/10/15	6.2	410.63	13	412.19	413.50	-6.8	7,803	-0.09%
2021/10/14	2	393.25	2	394.50	392.50	0	7,727	0.00%
2021/10/13	14	397.18	1.4	409.29	393.00	12.6	7,675	0.16%
2021/10/12	4	425.50	1	420.50	418.50	3	7,620	0.04%
2021/10/08	10	438.10	10	430.80	430.00	0	7,639	0.00%
2021/10/07	7	433.00	8	433.19	431.00	-1	7,595	-0.01%
2021/10/06	3	416.83	1	427.00	407.00	2	7,534	0.03%
2021/10/05	16.2	405.10	16	406.19	425.00	0.2	7,507	0.00%
2021/10/04	0	0.00	7	425.21	401.50	-7	7,422	-0.09%
2021/10/01	6	425.17	6.1	426.80	423.00	-0.1	7,494	0.00%
2021/09/30	8.5	433.14	9	428.61	435.00	-0.5	7,545	-0.01%
2021/09/29	14.1	432.05	5	429.10	419.00	9.1	7,446	0.12%
2021/09/28	43	444.81	41	447.98	463.00	2	7,375	0.03%
2021/09/27	2	465.00	0	0.00	461.00	2	7,334	0.03%
2021/09/24	4	470.13	3	477.17	473.00	1	7,293	0.01%
2021/09/23	2	462.25	4	459.50	469.50	-2	7,221	-0.03%
2021/09/22	3	444.17	2	447.50	443.00	1	7,174	0.01%
2021/09/17	6	452.42	4	455.13	460.00	2	7,178	0.03%
2021/09/16	3	451.67	2.1	457.53	449.00	1	7,207	0.01%
2021/09/15	3	441.67	5	441.40	448.50	-2	7,272	-0.03%
2021/09/14	3	442.83	2.1	442.50	444.00	0.9	7,355	0.01%
2021/09/13	2	427.75	2	431.00	434.00	0	7,539	0.00%
2021/09/10	2	431.00	2.1	428.10	433.00	-0.1	7,642	0.00%
2021/09/09	2	418.75	3	416.50	420.50	-1	7,689	-0.01%
2021/09/08	5	415.80	7	411.95	410.00	-2	7,719	-0.03%
2021/09/07	3	439.67	4	437.63	438.50	-1	7,636	-0.01%
2021/09/06	12	433.96	12.3	437.71	453.50	-0.3	7,514	0.00%
2021/09/03	0	0.00	2	423.24	427.00	-2	7,378	-0.03%
2021/09/02	2	419.99	2.1	420.81	413.00	-0.1	7,455	0.00%
2021/09/01	2.1	425.56	2	426.25	426.00	0.1	7,564	0.00%
2021/08/31	2	416.25	0	0.00	421.50	2	7,632	0.03%
2021/08/30	14	419.71	14	418.71	420.50	0	7,856	0.00%
2021/08/27	1	408.94	5	393.98	413.00	-4	7,882	-0.05%
2021/08/26	4.1	379.74	0	0.00	379.50	4.1	7,929	0.05%
2021/08/25	1.1	383.77	1.1	378.17	387.50	0	7,950	0.00%
2021/08/24	3	380.83	2.2	375.58	369.50	0.8	7,916	0.01%
2021/08/23	0	0.00	1	385.00	387.00	-1	8,053	-0.01%
2021/08/20	1	365.00	3	369.00	365.00	-2	8,070	-0.02%
2021/08/19	1	366.00	0	0.00	360.00	1	8,102	0.01%
2021/08/18	4	354.46	0	0.00	373.50	4	8,165	0.05%
2021/08/17	4	360.53	4	354.63	352.00	0	8,221	0.00%
2021/08/16	7	374.29	4	373.50	375.50	3	8,285	0.04%
2021/08/13	3	385.50	2	389.75	380.00	1	8,408	0.01%
2021/08/11	2	388.50	2	386.50	385.00	0	8,478	0.00%
2021/08/10	2	400.75	1	400.00	401.00	1	8,727	0.01%
2021/08/09	1.1	411.95	0	0.00	402.50	1.1	9,021	0.01%
2021/08/06	4.1	403.30	4	407.00	416.00	0.1	9,206	0.00%
2021/08/05	8	399.50	8	404.00	414.50	0	9,399	0.00%
2021/08/04	0.3	406.67	0	0.00	396.00	0.3	9,662	0.00%
2021/07/30	1	413.50	1	397.00	397.00	0	9,818	0.00%
2021/07/28	1	368.00	2	375.75	383.50	-1	9,954	-0.01%
2021/07/27	1	376.50	1	376.00	375.50	0	10,059	0.00%
2021/07/22	0	0.00	0.3	424.00	427.50	-0.3	10,131	0.00%
2021/07/21	2	424.75	2	412.50	409.00	0	10,227	0.00%
2021/07/20	0.1	421.50	0.1	420.35	418.50	0	10,396	0.00%
2021/07/19	1	420.00	0	0.00	420.00	1	10,432	0.01%
2021/07/16	0	0.00	1	424.00	436.00	-1	10,488	-0.01%
2021/07/15	2	418.50	2	420.75	419.50	0	10,505	0.00%
2021/07/12	1	426.00	1	420.00	428.00	0	10,654	0.00%
2021/07/09	2.3	424.47	2	419.00	418.00	0.3	10,783	0.00%
2021/07/08	5.1	437.94	5.1	435.29	419.00	0	10,861	0.00%
2021/07/07	5	421.30	13.2	423.47	424.50	-8.2	10,779	-0.08%
2021/07/06	1	413.00	99	407.97	407.50	-98	10,703	-0.92%
2021/07/05	7	405.64	25	404.52	406.00	-18	10,729	-0.17%
2021/07/02	1	390.50	8	392.31	391.50	-7	10,733	-0.07%
2021/07/01	0	0.00	1	383.00	379.00	-1	10,827	-0.01%
2021/06/30	2	387.25	1	390.00	389.50	1	10,896	0.01%
2021/06/29	1.1	390.86	31	390.81	389.00	-29.9	11,072	-0.27%
2021/06/28	0.2	391.50	1	399.00	387.50	-0.8	11,215	-0.01%
2021/06/25	3.3	406.08	1	391.50	393.00	2.3	11,430	0.02%
2021/06/24	28	399.61	68	402.70	402.50	-40	11,444	-0.35%
2021/06/23	5	397.10	11	395.27	394.00	-6	11,434	-0.05%
2021/06/22	12	386.42	7	378.71	387.00	5	11,496	0.04%
2021/06/21	2	365.75	13	364.23	358.50	-11	11,504	-0.10%
2021/06/18	17	358.76	7	359.50	359.50	10	11,641	0.09%
2021/06/17	7	346.14	5	350.50	354.50	2	11,625	0.02%
2021/06/16	4.4	343.57	5	347.70	340.50	-0.6	11,770	-0.01%
2021/06/11	22	354.07	24	354.44	345.50	-2	12,086	-0.02%
2021/06/10	137	357.99	141	352.58	348.50	-4	12,066	-0.03%	大買/大賣/
2021/06/09	2	352.50	2.5	358.10	361.50	-0.5	12,014	0.00%
2021/06/08	3	356.67	5	354.30	350.00	-2	12,086	-0.02%
2021/06/07	24	344.83	22	347.43	352.00	2	12,149	0.02%
2021/06/04	54	338.93	49	340.67	341.00	5	12,164	0.04%
2021/06/03	134	333.98	136.3	328.45	335.50	-2.3	12,286	-0.02%	大買/大賣/
2021/06/02	3	322.67	0	0.00	319.50	3	12,406	0.02%
2021/06/01	9.1	331.30	8.5	329.21	326.00	0.6	12,809	0.00%
2021/05/31	2	320.25	5	325.40	330.50	-3	12,903	-0.02%
2021/05/28	5.1	315.60	2	314.26	313.00	3	12,973	0.02%
2021/05/27	4.1	310.65	4	313.63	318.00	0.1	13,120	0.00%
2021/05/26	51	324.01	71	319.87	318.00	-20	13,659	-0.15%
2021/05/25	65.5	328.72	42	330.55	323.00	23.5	13,888	0.17%
2021/05/24	14	318.00	15.3	319.47	322.50	-1.3	14,179	-0.01%
2021/05/21	4	304.50	4	308.13	315.00	0	14,241	0.00%
2021/05/20	1	298.50	1	292.50	292.00	0	14,242	0.00%
2021/05/19	11	308.59	10.1	307.32	303.50	0.9	14,320	0.01%
2021/05/18	222	310.26	220	313.07	310.00	2	14,420	0.01%	大買/大賣/
2021/05/17	79.1	300.83	98	296.59	302.00	-18.9	14,416	-0.13%
2021/05/14	104	298.45	106	300.63	290.00	-2	14,577	-0.01%	大買/大賣/
2021/05/13	0	0.00	32	261.23	283.50	-32	14,722	-0.22%
2021/05/12	98	274.11	82.1	277.91	268.50	16	14,720	0.11%
2021/05/11	46.1	287.16	34	291.28	279.50	12.1	14,604	0.08%
2021/05/10	24.3	318.37	11	315.55	307.00	13.3	14,629	0.09%
2021/05/07	16	313.16	4	315.13	318.00	12	14,693	0.08%
2021/05/06	3	298.00	22.2	300.32	305.00	-19.2	14,811	-0.13%
2021/05/05	20.1	295.78	2	297.00	289.00	18.1	14,962	0.12%
2021/05/04	160	300.09	186	304.04	308.00	-26	15,155	-0.17%	大買/大賣/
2021/05/03	26	302.50	0	304.50	298.50	26	15,361	0.17%
2021/04/29	4	316.63	5	318.90	318.50	-1	15,576	-0.01%
2021/04/28	6	319.75	8	318.00	316.00	-2	15,722	-0.01%
2021/04/27	0.2	304.75	3.2	306.96	307.50	-3	15,651	-0.02%
2021/04/26	108.3	313.99	181	307.99	305.50	-72.7	15,604	-0.47%	大買/大賣/
2021/04/23	1	322.00	1	325.00	324.50	0	15,471	0.00%
2021/04/22	12.1	326.29	12	327.88	315.50	0.1	15,551	0.00%
2021/04/21	105	319.64	106	318.62	316.00	-1	15,609	-0.01%	大買/大賣/
2021/04/20	0	0.00	1	322.00	320.50	-1	15,797	-0.01%
2021/04/19	82.2	326.31	0	0.00	319.50	82.2	15,976	0.51%
2021/04/16	4	333.50	4	334.50	332.50	0	16,094	0.00%
2021/04/15	1.1	321.86	64.2	333.18	341.50	-63.1	16,156	-0.39%
2021/04/14	1	324.00	1	317.00	315.50	0	16,343	0.00%
2021/04/13	64.1	320.09	63	332.91	320.00	1.1	16,600	0.01%
2021/04/12	63.1	328.98	0.1	326.00	323.00	63	17,156	0.37%
2021/04/09	1.1	337.76	1.1	334.57	334.50	0	17,408	0.00%
2021/04/08	1	332.50	3	332.33	332.50	-2	17,517	-0.01%
2021/04/07	144.1	347.88	144	341.23	340.50	0.1	17,676	0.00%	大買/大賣/
2021/04/06	2	355.25	2	351.50	351.00	0	17,697	0.00%
2021/04/01	6.2	356.29	6	353.50	351.50	0.2	17,728	0.00%
2021/03/31	22	351.48	8.1	352.05	354.00	13.9	17,659	0.08%
2021/03/30	8.3	347.37	10	348.35	356.00	-1.8	17,607	-0.01%
2021/03/29	17	341.00	17	333.50	332.00	0	17,594	0.00%
2021/03/26	3	327.00	3.1	332.18	335.50	-0.1	17,648	0.00%
2021/03/25	8	335.31	4.1	332.09	318.00	4	17,696	0.02%
2021/03/24	5	321.80	10.1	323.20	326.00	-5.1	17,729	-0.03%
2021/03/23	157	316.44	158	319.11	305.50	-1	17,862	-0.01%	大買/大賣/
2021/03/22	111	303.96	108	306.58	306.50	3	17,897	0.02%	大買/大賣/
2021/03/19	20	306.03	17	308.24	307.00	3	18,207	0.02%
2021/03/18	4	307.13	6	307.75	312.50	-2	18,415	-0.01%
2021/03/17	5	297.10	6	297.08	299.00	-1	19,046	-0.01%
2021/03/16	104	295.01	104	297.28	293.50	0	19,039	0.00%	大買/大賣/
2021/03/15	1	295.00	4.1	296.23	296.00	-3.1	19,156	-0.02%
2021/03/12	103	294.02	104.1	298.27	292.00	-1.1	19,332	-0.01%	大買/大賣/
2021/03/11	70.1	284.49	71	287.07	293.00	-0.9	19,290	0.00%
2021/03/10	51	281.16	58.1	283.36	283.50	-7.1	19,312	-0.04%
2021/03/09	10.4	276.87	5	272.50	273.50	5.4	19,378	0.03%
2021/03/08	40	295.91	32.2	297.41	279.50	7.8	19,323	0.04%
2021/03/05	46.1	275.05	28	276.46	295.00	18.1	19,253	0.09%
2021/03/04	24	280.48	25	282.14	278.50	-1	19,494	-0.01%
2021/03/03	5.1	286.96	3	281.17	280.50	2.1	20,089	0.01%
2021/03/02	3	302.33	7	306.93	291.00	-4	20,206	-0.02%
2021/02/26	46	302.14	40	304.88	299.00	6	20,621	0.03%
2021/02/25	7.1	308.94	3	316.50	306.00	4.1	20,571	0.02%
2021/02/24	8.1	309.96	7	302.09	295.00	1.1	20,482	0.01%
2021/02/23	57	288.69	58	290.93	286.00	-1	20,111	0.00%
2021/02/22	2	299.50	1	297.50	294.50	1	20,077	0.00%
2021/02/19	2.1	287.16	2	293.25	290.00	0.1	20,068	0.00%
2021/02/18	4	283.63	3	287.83	288.00	1	20,471	0.00%
2021/02/17	7	280.00	1	284.50	286.50	6	20,394	0.03%
2021/02/05	168	253.08	174	258.60	265.00	-6	20,323	-0.03%	大買/大賣/
2021/02/04	49	246.81	42	251.14	254.00	7	20,022	0.03%
2021/02/03	6	249.00	8	244.50	243.50	-2	19,998	-0.01%
2021/02/02	6	242.25	34	237.38	246.00	-28	20,266	-0.14%
2021/02/01	0	0.00	13	233.15	233.00	-13	20,194	-0.06%
2021/01/29	52	233.23	7	230.29	226.00	45	20,282	0.22%
2021/01/28	67	233.25	127	235.35	236.00	-60	20,453	-0.29%	大賣/
2021/01/27	15	239.63	10	243.70	248.00	5	20,900	0.02%
2021/01/26	19	244.08	26	242.71	238.00	-7	20,689	-0.03%
2021/01/25	83	248.05	10	235.90	233.50	73	20,465	0.36%
2021/01/22	22	250.27	23	233.57	253.50	-1	20,285	0.00%
2021/01/21	15	222.11	20	223.90	230.50	-5	20,632	-0.02%
2021/01/20	28	217.04	40	219.29	216.50	-12	20,912	-0.06%
2021/01/19	8	221.50	2	226.50	221.00	6	20,942	0.03%
2021/01/18	14	218.21	15	219.53	223.00	-1	20,942	0.00%
2021/01/15	19	219.08	19	220.95	219.00	0	21,070	0.00%
2021/01/14	43	220.94	43.1	222.09	224.00	-0.1	21,183	0.00%
2021/01/13	11	225.91	6	221.50	220.00	5	21,377	0.02%
2021/01/12	19	218.45	19	219.58	222.00	0	21,255	0.00%
2021/01/11	19	217.95	19	220.82	221.00	0	21,231	0.00%
2021/01/08	20	213.65	93	213.27	216.00	-73	21,161	-0.34%
2021/01/07	51.1	210.86	54	215.74	212.50	-3	21,266	-0.01%
2021/01/06	31	209.34	19	211.55	205.50	12	21,103	0.06%
2021/01/05	67	208.91	34	208.76	209.00	33	20,767	0.16%
2021/01/04	27	191.72	16	196.25	200.00	11	20,315	0.05%
2020/12/31	46	180.60	34.1	180.81	182.00	11.9	20,417	0.06%
2020/12/30	18	178.61	16.3	176.85	178.00	1.7	20,352	0.01%
2020/12/29	43.1	172.85	46	174.53	175.00	-2.9	20,296	-0.01%
2020/12/28	21	168.62	29	170.41	173.50	-8	20,363	-0.04%
2020/12/25	23.3	169.05	1	168.00	168.50	22.3	20,484	0.11%
2020/12/24	45	174.51	44	173.56	171.50	1	20,704	0.00%
2020/12/23	24	171.35	25	173.00	176.50	-1	21,025	0.00%
2020/12/22	67	172.90	66	172.52	170.00	1	21,244	0.00%
2020/12/21	13	172.65	7	170.38	177.00	6	21,463	0.03%
2020/12/18	4	173.25	2	174.50	173.00	2	21,402	0.01%
2020/12/17	6	178.50	8.3	178.09	176.50	-2.3	21,487	-0.01%
2020/12/16	11	180.27	9	176.94	176.50	2	21,308	0.01%
2020/12/15	172.3	180.67	140	174.23	174.50	32.3	21,169	0.15%	大買/大賣/
2020/12/14	22	178.64	27	179.46	186.00	-5	21,176	-0.02%
2020/12/11	34	183.38	33	185.02	173.50	1	21,227	0.00%
2020/12/10	6	177.42	6	175.92	178.00	0	20,892	0.00%
2020/12/09	85	177.35	81	176.17	177.00	4	20,964	0.02%
2020/12/08	48	172.40	49	175.08	180.00	-1	21,114	0.00%
2020/12/07	205	174.86	207	174.20	172.50	-2	21,181	-0.01%	大買/大賣/
2020/12/04	90	170.34	86	169.19	169.50	4	21,257	0.02%
2020/12/03	21	170.52	14	171.39	172.00	7	21,423	0.03%
2020/12/02	14	177.46	14	178.50	177.50	0	21,593	0.00%
2020/12/01	10	176.65	7	175.50	175.00	3	21,832	0.01%
2020/11/30	48	177.28	39	178.59	181.00	9	22,146	0.04%
2020/11/27	55	170.17	43	170.17	171.00	12	22,106	0.05%
2020/11/26	43	158.42	92	159.34	165.00	-49	21,958	-0.22%
2020/11/25	86	154.28	22	153.16	150.00	64	21,831	0.29%
2020/11/24	39	148.92	166	144.81	152.50	-127	21,510	-0.59%	大賣/鉅額交易
2020/11/23	123	139.52	126	142.59	139.00	-3	21,122	-0.01%	大買/大賣/
2020/11/20	120	136.83	102	137.49	138.00	18	21,154	0.09%	大買/大賣/
2020/11/19	75	137.84	11	137.82	136.50	64	21,594	0.30%
2020/11/18	51	141.18	4	140.25	140.50	47	22,024	0.21%
2020/11/17	18	140.97	24	141.17	144.00	-6	22,546	-0.03%
2020/11/16	3	135.17	2	136.00	134.50	1	22,619	0.00%
2020/11/13	63	131.97	184	133.52	133.50	-121	23,023	-0.53%	大賣/鉅額交易
2020/11/12	6	131.67	16	132.13	133.00	-10	23,372	-0.04%
2020/11/11	136	131.74	17	132.32	130.00	119	24,230	0.49%	大買/鉅額交易
2020/11/10	87	129.63	91	130.80	131.00	-4	24,580	-0.02%
2020/11/09	47	125.99	70	127.47	125.50	-23	24,922	-0.09%
2020/11/06	73	128.42	53	128.90	126.50	20	25,163	0.08%
2020/11/05	104	124.61	113	126.76	127.50	-9	25,319	-0.04%	大買/大賣/
2020/11/04	93	123.09	95	123.29	125.50	-2	25,317	-0.01%
2020/11/03	4	117.88	3	117.50	118.00	1	24,845	0.00%
2020/11/02	16	114.28	17.2	114.88	116.50	-1.2	25,018	0.00%
2020/10/30	19.2	114.33	16	114.75	115.50	3.2	25,649	0.01%
2020/10/29	37	110.89	89	107.87	114.50	-52	25,690	-0.20%
2020/10/28	96	114.23	19	115.34	111.00	77	25,271	0.30%
2020/10/27	12	117.79	66	119.95	121.00	-54	24,968	-0.22%
2020/10/26	15	118.70	4	119.00	119.00	11	25,251	0.04%
2020/10/23	59	120.26	20	120.70	121.00	39	25,337	0.15%
2020/10/22	26	121.79	22	122.91	121.50	4	25,415	0.02%
2020/10/21	20	128.05	15	130.03	125.50	5	25,266	0.02%
2020/10/20	2	127.75	3	127.33	130.00	-1	25,065	0.00%
2020/10/19	12	128.08	14	127.71	126.50	-2	25,132	-0.01%
2020/10/16	10	127.95	4	128.00	124.50	6	25,702	0.02%
2020/10/15	16	127.78	19	128.21	128.00	-3	25,721	-0.01%
2020/10/14	2	124.25	6	126.50	127.50	-4	25,500	-0.02%
2020/10/13	15	123.33	22	122.66	123.00	-7	25,389	-0.03%
2020/10/12	8	126.31	8	126.50	124.50	0	25,464	0.00%
2020/10/08	19	127.50	23	126.67	127.00	-4	25,504	-0.02%
2020/10/07	24	120.60	24	121.13	121.50	0	25,230	0.00%
2020/10/06	17	121.32	20	121.50	121.50	-3	25,325	-0.01%
2020/10/05	19	117.84	20	118.55	119.50	-1	25,291	0.00%
2020/09/30	40	116.76	101	115.38	118.00	-61	25,190	-0.24%	大賣/
2020/09/29	230	118.36	163	117.65	116.00	67	25,088	0.27%	大買/大賣/
2020/09/28	25	120.26	160	115.88	120.50	-135	24,889	-0.54%	大賣/鉅額交易
2020/09/25	260	116.31	219	119.18	113.00	41	24,582	0.17%	大買/大賣/
2020/09/24	171	122.32	50	124.70	119.50	121	24,484	0.49%	大買/鉅額交易
2020/09/23	48	127.00	54	127.49	128.00	-6	24,310	-0.02%
2020/09/22	15	128.20	15	128.10	127.00	0	24,831	0.00%
2020/09/21	186	133.12	197	131.01	130.00	-11	24,943	-0.04%	大買/大賣/
2020/09/18	150	134.10	160	134.49	134.50	-10	24,915	-0.04%	大買/大賣/
2020/09/17	165	134.64	178	134.50	136.00	-13	24,892	-0.05%	大買/大賣/
2020/09/16	97	131.93	107	133.28	133.00	-10	24,713	-0.04%	大賣/
2020/09/15	48	130.76	45	130.06	129.50	3	24,499	0.01%
2020/09/14	31	125.13	16	125.72	125.50	15	24,093	0.06%
2020/09/11	35	123.71	30	123.33	123.00	5	24,262	0.02%
2020/09/10	20	128.73	13	128.08	126.00	7	24,201	0.03%
2020/09/09	6	126.75	7	128.29	132.00	-1	24,286	0.00%
2020/09/08	195	130.04	208	130.91	128.00	-13	24,190	-0.05%	大買/大賣/
2020/09/07	102	130.87	96	127.77	126.50	6	24,242	0.02%	大買/
2020/09/04	73	135.90	84	136.41	136.50	-11	24,763	-0.04%
2020/09/03	36	135.79	50	137.81	138.00	-14	25,002	-0.06%
2020/09/02	147	130.56	145	132.23	131.00	2	24,461	0.01%	大買/大賣/
2020/09/01	98	120.14	109	121.90	132.50	-11	23,928	-0.05%	大賣/
2020/08/31	89	122.12	94	120.88	120.50	-5	23,549	-0.02%
2020/08/28	165	126.52	160	124.05	123.00	5	23,383	0.02%	大買/大賣/
2020/08/27	71	131.02	73	129.82	129.00	-2	23,254	-0.01%
2020/08/26	19	131.71	15	130.77	131.00	4	23,598	0.02%
2020/08/25	133	128.97	127	130.48	129.00	6	23,887	0.03%	大買/大賣/
2020/08/24	56	131.23	27	132.30	132.00	29	23,450	0.12%
2020/08/21	8	137.19	10	136.55	140.50	-2	23,067	-0.01%
2020/08/20	17	133.59	15	136.10	128.00	2	22,561	0.01%
2020/08/19	28	141.66	30	142.03	142.00	-2	22,319	-0.01%
2020/08/18	11	139.68	9	139.67	138.50	2	22,087	0.01%
2020/08/17	43	141.06	22	142.05	138.50	21	22,089	0.10%
2020/08/14	16	137.41	19	135.95	144.00	-3	21,462	-0.01%
2020/08/13	22	136.32	18	131.86	131.00	4	21,254	0.02%
2020/08/12	4	127.50	79	124.87	129.00	-75	21,126	-0.35%
2020/08/11	151	115.92	82	119.90	117.50	69	20,834	0.33%	大買/
2020/08/10	5	117.50	240	120.15	120.00	-235	20,473	-1.15%	大賣/鉅額交易
2020/08/07	75	115.85	3	116.17	113.50	72	20,183	0.36%
2020/08/06	144	116.38	4	116.63	118.50	140	20,065	0.70%	大買/鉅額交易
2020/08/05	113	114.91	81	117.11	116.00	32	19,961	0.16%	大買/
2020/08/04	1	106.50	72	106.74	111.50	-71	19,411	-0.37%
2020/08/03	64	102.29	23	104.65	101.50	41	19,281	0.21%
2020/07/31	23	99.79	5	100.62	100.00	18	19,193	0.09%
2020/07/30	10	100.37	22	98.08	100.00	-12	19,020	-0.06%
2020/07/29	103	94.16	2	95.40	94.60	101	18,671	0.54%	大買/鉅額交易
2020/07/28	1	96.30	4	96.80	96.10	-3	18,568	-0.02%
2020/07/27	9	94.43	9	94.44	94.40	0	18,413	0.00%
2020/07/24	8	92.73	6	92.63	92.30	2	18,529	0.01%
2020/07/23	13	96.04	13	96.15	96.00	0	18,691	0.00%
2020/07/22	16	95.14	29	96.23	96.50	-13	18,608	-0.07%
2020/07/16	2	81.85	2	81.55	81.80	0	18,413	0.00%
2020/07/15	11	81.66	11	80.95	80.50	0	18,412	0.00%
2020/07/13	5	80.78	2	81.55	82.70	3	18,653	0.02%
2020/07/10	0	0.00	3	82.87	82.70	-3	18,846	-0.02%
2020/07/09	16	87.36	8	86.36	86.10	8	19,015	0.04%
2020/07/08	9	88.02	10	87.94	88.10	-1	19,258	-0.01%
2020/07/07	4	86.45	4	87.93	85.40	0	19,298	0.00%
2020/07/06	10	86.80	14	87.18	86.50	-4	19,317	-0.02%
2020/07/03	6	83.90	30	84.25	84.30	-24	19,427	-0.12%
2020/07/02	12	81.68	0	0.00	81.90	12	19,400	0.06%
2020/07/01	54	81.96	26	80.34	78.40	28	19,314	0.14%
2020/06/30	10	74.80	48	79.07	79.30	-38	18,858	-0.20%
2020/06/29	5	72.54	5	71.90	72.10	0	18,765	0.00%
2020/06/24	1	71.60	2	71.20	72.10	-1	18,843	-0.01%
2020/06/23	4	70.50	3	70.50	70.50	1	19,099	0.01%
2020/06/22	31	72.39	11	72.64	72.50	20	19,195	0.10%
2020/06/19	0	0.00	1	69.90	69.60	-1	19,083	-0.01%
2020/06/18	2	68.85	9.5	68.93	69.40	-7.5	19,140	-0.04%
2020/06/17	0	0.00	3	67.67	67.80	-3	18,947	-0.02%
2020/06/16	6	66.83	2	67.25	66.50	4	18,966	0.02%
2020/06/15	2.5	64.36	3	64.53	63.30	-0.5	18,702	0.00%
2020/06/12	2	65.10	4	63.78	65.40	-2	18,726	-0.01%
2020/06/11	23	67.55	22	67.27	65.90	1	18,425	0.01%
2020/06/10	9	61.72	14	64.10	65.30	-5	17,466	-0.03%
2020/06/09	2	59.25	3	59.93	59.40	-1	16,885	-0.01%
2020/06/08	4	59.90	0	0.00	59.50	4	16,932	0.02%
2020/06/05	7	60.46	9	59.86	60.40	-2	16,913	-0.01%
2020/06/04	3	59.60	21	59.61	59.10	-18	16,812	-0.11%
2020/06/03	24	59.45	8	59.41	59.40	16	16,950	0.09%
2020/06/02	25	60.21	3	59.47	59.70	22	16,883	0.13%
2020/06/01	2	58.50	18	58.42	60.30	-16	16,561	-0.10%
2020/05/29	2	55.90	2	55.25	56.00	0	16,149	0.00%
2020/05/28	2	55.85	0	0.00	55.00	2	16,444	0.01%
2020/05/27	3	56.63	2	56.30	56.00	1	16,532	0.01%
2020/05/26	1	56.30	4	56.10	56.20	-3	16,481	-0.02%
2020/05/25	8	54.84	0	0.00	54.70	8	16,235	0.05%
2020/05/22	17	55.25	8	56.83	54.10	9	16,085	0.06%
2020/05/21	9	59.63	7	59.07	58.70	2	15,936	0.01%
2020/05/20	8	57.64	9	58.34	57.80	-1	16,305	-0.01%
2020/05/19	29	58.60	3	61.33	58.50	26	16,013	0.16%
2020/05/18	6	65.67	6	64.28	63.00	0	15,354	0.00%
2020/05/15	4	70.08	3	71.03	69.90	1	15,233	0.01%
2020/05/14	1	72.40	1	73.30	70.50	0	15,197	0.00%
2020/05/13	9	73.86	9	73.00	72.80	0	15,197	0.00%
2020/05/12	5	72.98	6	73.35	71.80	-1	15,159	-0.01%
2020/05/11	14	74.28	14	74.09	75.20	0	15,088	0.00%
2020/05/08	10	70.58	14	70.82	71.30	-4	14,939	-0.03%
2020/05/07	6	70.85	1	70.20	69.50	5	14,955	0.03%
2020/05/05	1	70.30	1	71.20	69.80	0	14,850	0.00%
2020/05/04	4	69.80	9	69.70	70.50	-5	14,777	-0.03%
2020/04/30	2	71.90	1	73.40	71.30	1	14,741	0.01%
2020/04/29	11	71.64	12	72.47	72.00	-1	14,677	-0.01%
2020/04/28	5	70.18	4	69.88	70.50	1	14,493	0.01%
2020/04/27	3	67.70	4	68.17	67.60	-1	14,229	-0.01%
2020/04/24	7	67.21	6	67.02	67.50	1	14,120	0.01%
2020/04/23	3	67.97	5	66.56	68.10	-2	14,001	-0.01%
2020/04/22	3	63.37	3	64.20	65.40	0	13,543	0.00%
2020/04/21	3	64.90	2	64.40	64.60	1	13,417	0.01%
2020/04/20	7	65.60	3	65.80	65.70	4	13,386	0.03%
2020/04/17	35	67.08	34	65.57	64.50	1	13,446	0.01%
2020/04/16	4	63.95	4	64.10	65.00	0	13,214	0.00%
2020/04/15	8	64.95	7	64.24	62.10	1	12,910	0.01%
2020/04/14	6	59.58	6	60.13	62.10	0	12,508	0.00%
2020/04/13	5	57.24	5	57.32	56.50	0	12,269	0.00%
2020/04/10	1	53.00	2	52.70	53.70	-1	11,965	-0.01%
2020/04/09	2	52.10	2	52.70	52.00	0	11,825	0.00%
2020/04/08	3	52.80	3	53.23	53.40	0	11,714	0.00%
2020/04/07	4	55.38	2	54.60	53.40	2	11,489	0.02%
2020/04/06	1	53.70	1	54.50	54.30	0	11,222	0.00%
2020/04/01	7	53.87	7	53.47	53.80	0	11,126	0.00%
2020/03/31	22	54.54	28	54.84	55.00	-6	10,938	-0.05%
2020/03/30	3	51.70	2	52.00	52.40	1	10,584	0.01%
2020/03/27	5	50.50	12	50.46	50.40	-7	10,329	-0.07%
2020/03/24	2	39.65	13	40.00	39.70	-11	9,510	-0.12%
2020/03/23	5	39.18	2	38.70	38.70	3	9,309	0.03%
2020/03/20	8	45.56	11	46.45	43.00	-3	9,177	-0.03%
2020/03/19	10	45.03	5	45.64	42.85	5	8,913	0.06%
2020/03/18	12	46.23	14	47.55	47.60	-2	8,805	-0.02%
2020/03/17	0	0.00	2	45.00	44.70	-2	8,584	-0.02%
2020/03/12	4	49.98	2	51.85	49.00	2	8,368	0.02%
2020/03/10	71	55.97	74	55.10	56.00	-3	8,218	-0.04%
2020/03/09	7	57.73	11	57.53	55.00	-4	8,085	-0.05%
2020/03/06	10	56.95	8	57.06	57.40	2	7,895	0.03%
2020/03/05	5	57.14	0	0.00	56.10	5	7,883	0.06%
2020/03/03	9	57.33	8	56.79	55.50	1	7,573	0.01%
2020/02/26	1	55.40	5	55.48	55.20	-4	6,724	-0.06%
2020/02/25	4	55.30	1	55.80	55.30	3	6,595	0.05%
2020/02/24	2	56.05	1	56.20	56.90	1	6,535	0.02%
2020/02/21	2	52.90	10	54.36	55.80	-8	6,145	-0.13%
2020/02/20	3	50.70	6	50.83	50.80	-3	5,405	-0.06%
2020/02/17	2	47.18	0	0.00	47.00	2	5,213	0.04%
2020/02/12	0	0.00	1	45.60	47.00	-1	5,269	-0.02%
2020/02/11	1	45.10	2	45.50	45.05	-1	5,299	-0.02%
2020/02/10	8	42.71	6	41.90	42.90	2	5,307	0.04%
2020/02/05	4	43.80	4	43.85	43.80	0	5,383	0.00%
2020/02/04	2	45.33	2	45.05	44.50	0	5,538	0.00%
2020/02/03	5	42.75	5	40.86	42.75	0	5,597	0.00%
2020/01/31	5	43.03	6	44.39	43.80	-1	5,751	-0.02%
2020/01/30	9	45.37	19	45.56	44.85	-10	6,035	-0.17%
2020/01/17	2	50.30	0	0.00	50.20	2	6,223	0.03%
2020/01/15	4	50.00	0	0.00	49.90	4	7,050	0.06%
2020/01/14	2	50.10	2	49.90	50.20	0	7,827	0.00%
2020/01/13	5	49.40	8	49.46	50.00	-3	7,701	-0.04%
2020/01/03	5	46.81	4	46.95	46.65	1	7,980	0.01%
2020/01/02	0	0.00	2	47.90	47.90	-2	8,196	-0.02%
2019/12/31	2	45.60	0	0.00	45.95	2	8,441	0.02%
2019/12/30	1	45.95	0	0.00	45.90	1	8,587	0.01%
2019/12/27	9	47.08	4	47.08	47.05	5	8,607	0.06%
2019/12/26	6	47.22	6	47.50	47.20	0	8,661	0.00%
2019/12/23	1	47.60	5	47.45	47.60	-4	9,246	-0.04%
2019/12/20	2	48.90	2	48.60	49.00	0	9,397	0.00%
2019/12/19	0	0.00	3	48.65	48.70	-3	9,519	-0.03%
2019/12/17	9	49.48	0	0.00	49.60	9	9,939	0.09%
2019/12/16	3	48.95	1	49.20	49.15	2	10,171	0.02%
2019/12/12	1	48.60	0	0.00	48.40	1	10,989	0.01%
2019/12/11	0	0.00	1	49.00	48.95	-1	11,710	-0.01%
2019/12/10	6	48.53	4	49.01	48.50	2	11,984	0.02%
2019/12/06	0	0.00	11	50.64	50.70	-11	11,936	-0.09%
2019/12/05	0	0.00	1	49.65	49.90	-1	11,961	-0.01%
2019/12/04	2	49.90	2	49.25	50.40	0	12,065	0.00%
2019/12/03	15	49.62	0	0.00	50.20	15	12,467	0.12%
2019/12/02	5	48.60	4	48.30	48.60	1	12,507	0.01%
2019/11/29	1	51.50	16	51.41	51.20	-15	12,596	-0.12%
2019/11/28	1	52.10	1	52.10	52.20	0	12,651	0.00%
2019/11/21	5	51.40	7	51.01	51.40	-2	12,883	-0.02%
2019/11/20	4	53.08	0	0.00	52.80	4	12,804	0.03%
2019/11/19	6	54.30	6	54.10	54.00	0	12,980	0.00%
2019/11/13	5	54.20	3	54.13	54.00	2	13,100	0.02%
2019/11/12	0	0.00	1	55.00	55.00	-1	13,217	-0.01%
2019/11/08	1	54.70	3	53.53	53.60	-2	13,208	-0.02%
2019/11/07	4	54.33	3	53.33	54.90	1	13,135	0.01%
2019/11/06	10	53.87	10	53.81	53.80	0	13,146	0.00%
2019/11/04	5	54.56	4	53.68	54.70	1	13,186	0.01%
2019/10/31	0	0.00	2	55.75	55.40	-2	13,108	-0.02%
2019/10/30	3	56.80	0	0.00	56.10	3	13,141	0.02%
2019/10/29	6	55.65	0	0.00	56.50	6	12,960	0.05%
2019/10/28	2	57.00	2	57.50	56.50	0	12,829	0.00%
2019/10/25	4	56.60	8	56.85	56.60	-4	12,785	-0.03%
2019/10/24	4	57.00	0	0.00	57.70	4	12,690	0.03%
2019/10/23	12	55.81	8	56.05	55.30	4	12,416	0.03%
2019/10/22	7	54.23	10	54.24	55.90	-3	12,379	-0.02%
2019/10/18	4	51.30	4	50.73	51.30	0	11,965	0.00%
2019/10/17	1	50.80	0	0.00	51.20	1	12,250	0.01%
2019/10/16	6	51.05	5	52.14	50.90	1	12,597	0.01%
2019/10/14	0	0.00	1	51.50	51.00	-1	12,356	-0.01%
2019/10/09	2	49.00	3	49.07	49.00	-1	12,257	-0.01%
2019/10/08	7	49.79	4	50.43	49.00	3	12,218	0.02%
2019/10/07	1	52.40	0	0.00	52.00	1	12,094	0.01%
2019/10/04	0	0.00	2	50.30	50.40	-2	11,927	-0.02%
2019/10/03	4	50.50	4	49.19	50.40	0	11,969	0.00%
2019/10/01	5	49.09	4	49.43	49.35	1	11,880	0.01%
2019/09/27	1	49.80	2	50.15	50.60	-1	11,792	-0.01%
2019/09/26	0	0.00	2	51.05	50.00	-2	11,732	-0.02%
2019/09/25	1	49.80	5	49.10	49.80	-4	11,662	-0.03%
2019/09/24	1	51.20	0	0.00	50.20	1	11,747	0.01%
2019/09/20	5	49.48	5	48.91	49.55	0	11,584	0.00%
2019/09/19	5	49.96	4	49.74	49.90	1	11,494	0.01%
2019/09/18	3	49.28	3	48.47	49.85	0	11,286	0.00%
2019/09/17	4	47.45	6	47.53	48.80	-2	10,971	-0.02%
2019/09/16	8	46.73	4	46.81	47.30	4	10,652	0.04%
2019/09/12	2	42.85	1	43.55	43.80	1	10,271	0.01%
2019/09/10	2	41.65	2	40.78	41.55	0	10,575	0.00%
2019/09/06	3	42.10	3	42.25	42.10	0	10,828	0.00%
2019/09/05	7	43.13	7	43.01	42.80	0	10,905	0.00%
2019/09/03	3	41.97	3	42.12	40.75	0	11,207	0.00%
2019/08/30	0	0.00	4	41.05	40.30	-4	11,103	-0.04%
2019/08/29	3	39.82	2	38.95	39.85	1	11,137	0.01%
2019/08/27	7	39.46	3	39.18	38.90	4	11,287	0.04%
2019/08/26	8	39.11	12	39.72	39.00	-4	11,364	-0.04%
2019/08/23	9	41.56	5	41.69	41.70	4	11,441	0.03%
2019/08/20	2	41.30	2	41.55	41.30	0	11,863	0.00%
2019/08/19	3	41.45	3	41.53	41.45	0	12,021	0.00%
2019/08/16	9	41.81	9	41.40	41.60	0	12,307	0.00%
2019/08/15	2	41.63	4	41.75	41.85	-2	12,377	-0.02%
2019/08/14	5	42.45	3	41.33	41.10	2	12,382	0.02%
2019/08/13	3	40.20	3	39.83	40.20	0	12,351	0.00%
2019/08/12	3	40.50	2	40.10	40.55	1	12,470	0.01%
2019/08/07	5	38.52	5	38.98	38.20	0	12,443	0.00%
2019/08/06	3	39.75	3	37.35	39.75	0	12,402	0.00%
2019/08/05	6	38.37	5	39.36	38.25	1	12,331	0.01%
2019/08/02	9	39.46	3	39.17	40.00	6	12,357	0.05%
2019/08/01	11	40.92	10	41.12	40.85	1	12,300	0.01%
2019/07/31	5	42.36	4	41.51	42.50	1	12,306	0.01%
2019/07/30	2	42.00	12	42.03	42.00	-10	12,355	-0.08%
2019/07/26	3	44.25	3	43.77	44.25	0	12,174	0.00%
2019/07/25	5	44.37	5	44.25	44.40	0	12,142	0.00%
2019/07/24	18	43.89	14	43.05	45.00	4	12,018	0.03%
2019/07/23	3	41.70	3	41.55	41.75	0	11,824	0.00%
2019/07/22	8	41.62	7	41.00	41.70	1	11,745	0.01%
2019/07/19	12	41.00	13	40.69	41.00	-1	11,591	-0.01%
2019/07/18	34	41.47	34	39.91	39.80	0	11,394	0.00%
2019/07/17	3	39.83	0	0.00	39.25	3	11,135	0.03%
2019/07/16	0	0.00	12	39.60	39.65	-12	11,312	-0.11%
2019/07/15	6	39.50	6	39.00	39.50	0	11,537	0.00%
2019/07/12	0	0.00	2	39.80	39.60	-2	11,601	-0.02%
2019/07/10	0	0.00	2	38.40	38.65	-2	11,659	-0.02%
2019/07/03	16	42.18	14	42.30	41.65	2	11,665	0.02%
2019/07/01	10	42.65	10	43.25	43.25	0	11,679	0.00%
2019/06/27	0	0.00	1	39.60	39.55	-1	11,856	-0.01%
2019/06/26	4	38.75	4	38.24	38.75	0	11,962	0.00%
2019/06/25	6	38.42	6	38.75	38.50	0	12,158	0.00%
2019/06/21	4	39.21	4	38.80	38.20	0	12,487	0.00%
2019/06/20	28	38.98	27	38.50	38.70	1	12,545	0.01%
2019/06/19	27	38.59	29	39.37	39.35	-2	12,462	-0.02%
2019/06/18	13	35.85	13	36.10	36.15	0	12,064	0.00%
2019/06/17	51	37.61	51	37.26	36.95	0	12,255	0.00%
2019/06/14	22	36.64	22	37.12	36.50	0	12,161	0.00%
2019/06/13	18	37.20	18	37.51	37.35	0	12,247	0.00%
2019/06/12	24	37.63	15	37.82	37.75	9	12,018	0.07%
2019/06/11	18	36.08	13	37.50	37.50	5	11,473	0.04%
2019/06/10	8	33.63	8	33.41	34.10	0	11,177	0.00%
2019/06/06	3	31.65	3	32.70	31.55	0	11,061	0.00%
2019/06/05	5	32.60	5	33.06	32.65	0	10,990	0.00%
2019/06/03	7	32.05	8	31.74	32.05	-1	10,845	-0.01%
2019/05/31	4	33.05	4	32.83	32.70	0	10,794	0.00%
2019/05/30	15	31.86	15	31.51	32.00	0	10,711	0.00%
2019/05/29	7	31.31	8	29.86	31.55	-1	10,536	-0.01%
2019/05/28	2	30.48	1	30.65	30.35	1	10,470	0.01%
2019/05/27	16	30.51	16	30.94	29.80	0	10,423	0.00%
2019/05/24	18	31.39	20	32.42	31.25	-2	10,197	-0.02%
2019/05/23	12	32.88	12	33.99	32.75	0	9,939	0.00%
2019/05/22	1	37.00	2	37.43	36.05	-1	9,712	-0.01%
2019/05/21	7	37.81	7	36.77	38.00	0	9,665	0.00%
2019/05/20	8	37.73	8	38.98	38.15	0	9,561	0.00%
2019/05/17	7	42.34	7	43.29	40.60	0	9,478	0.00%
2019/05/16	5	45.00	5	46.13	45.00	0	9,380	0.00%
2019/05/14	2	43.60	0	0.00	43.50	2	9,402	0.02%
2019/05/09	5	45.88	5	47.39	46.10	0	9,432	0.00%
2019/05/08	1	47.50	0	0.00	48.70	1	9,379	0.01%
2019/05/06	10	44.00	10	44.79	43.80	0	9,223	0.00%
2019/05/02	3	46.75	3	46.40	46.50	0	9,231	0.00%
2019/04/29	10	45.54	12	46.38	45.40	-2	9,332	-0.02%
2019/04/26	4	48.58	4	50.01	48.70	0	9,300	0.00%
2019/04/24	5	50.48	5	50.23	51.00	0	9,414	0.00%
2019/04/23	2	51.60	2	52.95	50.60	0	9,360	0.00%
2019/04/22	3	53.27	2	53.70	53.80	1	9,309	0.01%
2019/04/19	0	0.00	4	50.88	52.00	-4	9,170	-0.04%
2019/04/18	3	48.00	3	48.85	48.15	0	8,936	0.00%
2019/04/17	14	48.59	8	47.73	48.55	6	8,983	0.07%
2019/04/12	1	46.10	0	0.00	46.35	1	8,939	0.01%
2019/04/08	4	50.93	4	50.10	51.10	0	8,932	0.00%
2019/04/03	8	49.31	22	48.73	49.20	-14	8,974	-0.16%
2019/04/02	0	0.00	4	47.29	48.30	-4	9,024	-0.04%
2019/04/01	7	45.59	4	46.63	45.00	3	8,933	0.03%
2019/03/29	13	46.35	13	45.43	46.60	0	8,711	0.00%
2019/03/28	10	44.84	10	43.65	45.80	0	8,632	0.00%
2019/03/27	8	43.59	8	42.49	44.00	0	8,607	0.00%
2019/03/26	11	41.43	12	42.61	41.50	-1	8,614	-0.01%
2019/03/25	1	42.80	0	0.00	43.35	1	8,492	0.01%
2019/03/22	4	44.61	6	44.05	44.20	-2	8,623	-0.02%
2019/03/20	10	40.60	6	41.55	42.00	4	8,977	0.04%
2019/03/19	6	39.66	0	0.00	39.90	6	9,202	0.07%
2019/03/13	0	0.00	1	36.30	36.30	-1	10,443	-0.01%
2019/03/08	5	36.80	0	0.00	36.30	5	11,377	0.04%
2019/03/07	0	0.00	5	38.20	37.80	-5	11,509	-0.04%
2019/03/06	2	38.60	2	38.10	37.80	0	11,975	0.00%
2019/03/05	3	38.37	4	38.28	38.15	-1	12,156	-0.01%
2019/02/27	8	38.44	6	39.00	37.75	2	12,186	0.02%
2019/02/26	0	0.00	1	38.40	38.50	-1	12,076	-0.01%
2019/02/21	5	36.93	8	37.24	36.85	-3	11,862	-0.03%
2019/02/20	1	38.80	0	0.00	37.90	1	11,865	0.01%
2019/02/18	2	39.00	0	0.00	37.50	2	11,865	0.02%
2019/02/14	1	38.15	1	38.40	38.15	0	12,184	0.00%
2019/02/13	0	0.00	1	39.00	38.10	-1	12,103	-0.01%
2019/02/12	1	38.30	0	0.00	39.00	1	12,034	0.01%
2019/02/11	2	37.15	0	0.00	37.25	2	12,048	0.02%
2019/01/28	0	0.00	3	36.35	36.20	-3	12,095	-0.02%
2019/01/24	2	36.35	2	35.60	36.00	0	12,023	0.00%
2019/01/22	8	35.16	10	35.24	35.20	-2	11,962	-0.02%
2019/01/21	0	0.00	21	36.74	36.25	-21	11,870	-0.18%
2019/01/18	2	35.98	15	36.50	36.75	-13	11,812	-0.11%
2019/01/17	22	35.83	0	0.00	35.55	22	11,648	0.19%
2019/01/16	2	34.70	3	34.27	34.65	-1	11,481	-0.01%
2019/01/15	7	34.04	7	33.84	34.50	0	11,490	0.00%
2019/01/14	7	34.31	7	33.09	34.30	0	11,431	0.00%
2019/01/11	8	33.31	8	33.95	33.25	0	11,357	0.00%
2019/01/10	6	34.25	8	33.62	34.45	-2	11,243	-0.02%
2019/01/09	15	33.74	14	34.42	33.50	1	11,212	0.01%
2019/01/08	0	0.00	1	34.80	35.20	-1	11,047	-0.01%
2019/01/07	2	34.88	1	34.80	34.70	1	10,995	0.01%
2019/01/04	2	33.45	4	33.51	33.50	-2	10,953	-0.02%
2019/01/03	2	34.75	3	34.00	34.70	-1	10,943	-0.01%
2018/12/28	4	33.80	4	33.51	33.80	0	10,841	0.00%
2018/12/27	2	34.15	0	0.00	33.65	2	10,850	0.02%
2018/12/26	19	34.03	26	33.74	32.80	-7	10,677	-0.07%
2018/12/25	13	35.48	11	35.96	35.15	2	10,571	0.02%
2018/12/24	13	36.14	1	37.20	37.45	12	10,361	0.12%
2018/12/22	3	36.30	3	36.10	35.75	0	10,235	0.00%
2018/12/21	1	34.55	10	35.98	36.30	-9	10,278	-0.09%
2018/12/20	6	34.78	4	35.50	34.80	2	10,098	0.02%
2018/12/19	11	35.04	4	36.18	35.10	7	9,975	0.07%
2018/12/18	3	36.18	3	36.68	36.30	0	9,811	0.00%
2018/12/17	11	37.27	12	36.80	37.35	-1	9,706	-0.01%
2018/12/14	15	36.79	21	36.87	37.20	-6	9,423	-0.06%
2018/12/13	26	38.13	9	38.47	37.75	17	9,117	0.19%
2018/12/12	17	40.13	15	39.92	39.65	2	8,849	0.02%
2018/12/11	1	39.60	2	39.20	40.00	-1	8,632	-0.01%
2018/12/10	7	36.64	4	37.03	36.40	3	8,376	0.04%
2018/12/07	0	0.00	5	35.33	35.75	-5	8,035	-0.06%
2018/12/06	4	33.09	3	32.65	32.50	1	7,826	0.01%
2018/12/04	3	34.90	13	34.48	34.15	-10	7,604	-0.13%
2018/12/03	2	33.40	10	33.45	33.45	-8	7,323	-0.11%
2018/11/30	0	0.00	2	30.90	30.45	-2	7,115	-0.03%
2018/11/29	62	32.25	53	31.46	30.00	9	7,093	0.13%
2018/11/28	11	30.65	10	30.81	31.15	1	6,655	0.02%
2018/11/19	9	30.90	9	30.74	31.00	0	6,184	0.00%
2018/11/09	1	28.70	0	0.00	29.30	1	5,449	0.02%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/11/02	1	25.80	0	0.00	25.90	1	5,270	0.02%
2018/11/01	11	25.30	0	0.00	25.20	11	5,330	0.21%
2018/10/31	10	24.60	10	24.50	24.65	0	5,317	0.00%
2018/10/29	0	0.00	10	25.33	25.25	-10	5,216	-0.19%
2018/10/25	4	26.00	4	26.10	26.00	0	5,151	0.00%
2018/10/01	1	30.10	1	30.00	30.10	0	4,069	0.00%
2018/09/27	4	29.40	4	29.24	29.40	0	3,937	0.00%
2018/09/26	7	29.95	7	30.31	29.90	0	3,854	0.00%
2018/09/25	0	0.00	1	31.60	31.50	-1	3,757	-0.03%
2018/09/21	1	31.15	0	0.00	31.15	1	3,712	0.03%
2018/09/20	0	0.00	1	32.40	32.00	-1	3,638	-0.03%
2018/09/13	0	0.00	1	32.50	32.60	-1	2,683	-0.04%
2018/09/12	1	30.90	0	0.00	31.15	1	2,380	0.04%
2018/09/10	0	0.00	1	31.50	31.35	-1	2,210	-0.05%
2018/09/07	1	31.00	0	0.00	30.80	1	2,110	0.05%
2018/09/05	2	31.40	1	32.00	32.50	1	1,849	0.05%
2018/09/03	0	0.00	20	29.20	28.60	-20	1,556	-1.28%
2018/08/23	20	28.85	0	0.00	29.65	20	1,495	1.34%
2018/08/20	0	0.00	60	28.63	27.90	-60	1,467	-4.09%
2018/08/16	10	29.80	12	29.78	30.00	-2	1,431	-0.14%
2018/08/14	10	29.20	10	29.55	29.80	0	1,355	0.00%
2018/08/13	2	28.60	0	0.00	29.40	2	1,316	0.15%
2018/08/09	10	28.85	0	0.00	28.25	10	1,210	0.83%
2018/08/08	50	28.13	0	0.00	28.20	50	1,163	4.30%
2018/07/26	0	0.00	1	26.65	26.80	-1	1,164	-0.09%
2018/07/17	1	26.45	0	0.00	26.40	1	1,286	0.08%
2018/06/12	0	0.00	1	27.15	27.10	-1	2,084	-0.05%
2018/06/07	0	0.00	1	27.25	27.20	-1	2,252	-0.04%
2018/06/05	1	26.45	0	0.00	26.45	1	2,679	0.04%
2018/06/04	1	26.75	0	0.00	26.75	1	2,999	0.03%
2018/05/14	0	0.00	2	25.15	25.15	-2	3,860	-0.05%
2018/05/09	2	26.20	0	0.00	26.20	2	3,837	0.05%
2018/05/02	0	0.00	5	26.70	26.60	-5	3,838	-0.13%
2018/04/25	3	27.75	0	0.00	27.25	3	3,870	0.08%
2018/04/23	6	28.14	5	28.42	28.20	1	3,854	0.03%
2018/04/18	0	0.00	3	29.65	29.50	-3	3,958	-0.08%
2018/04/17	8	29.60	5	29.83	29.50	3	3,946	0.08%
2018/04/16	0	0.00	2	30.85	31.05	-2	3,917	-0.05%
2018/04/13	0	0.00	3	30.87	30.60	-3	3,914	-0.08%
2018/04/12	1	30.25	0	0.00	30.35	1	3,892	0.03%
2018/04/11	10	30.58	0	0.00	30.70	10	3,869	0.26%
2018/04/10	2	31.78	0	0.00	31.50	2	3,835	0.05%
2018/04/02	5	32.85	0	0.00	32.80	5	3,795	0.13%
2018/03/31	0	0.00	1	33.60	33.95	-1	3,746	-0.03%
2018/03/30	13	33.83	15	34.48	33.70	-2	3,724	-0.05%
2018/03/29	7	35.57	9	34.72	35.70	-2	3,609	-0.06%
2018/03/27	5	32.72	5	32.53	32.70	0	3,386	0.00%
2018/03/23	7	30.76	7	30.83	30.65	0	3,271	0.00%
2018/03/19	9	31.53	9	31.14	31.50	0	3,129	0.00%
2018/03/16	15	31.74	13	31.67	31.50	2	3,056	0.07%
2018/03/15	2	32.70	4	32.58	32.95	-2	2,973	-0.07%
2018/03/14	9	33.09	9	32.81	33.00	0	2,939	0.00%
2018/03/13	4	34.01	0	0.00	33.90	4	2,857	0.14%
2018/03/12	19	33.71	16	33.47	34.50	3	2,799	0.11%
2018/03/09	22	34.33	34	33.96	34.40	-12	2,570	-0.47%
2018/03/08	6	32.07	8	33.63	34.30	-2	2,367	-0.08%
2018/03/07	4	32.03	0	0.00	31.90	4	2,037	0.20%
2018/03/06	12	33.14	0	0.00	33.20	12	1,914	0.63%
2018/03/05	1	32.05	1	32.70	32.65	0	1,688	0.00%
2018/01/25	0	0.00	1	26.00	25.90	-1	1,277	-0.08%
2018/01/19	3	26.70	1	26.40	26.40	2	1,446	0.14%
2018/01/08	1	26.30	0	0.00	26.40	1	1,601	0.06%