南電 (8046)-兆豐-復興券商分點個股進出

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
195.5
漲跌
▲1.5
漲幅
+0.77%
成交量
1,589張
產業
上市電子零組件類股
1414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－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興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
2024/06/17	0	0.00	1	196.00	195.50	-1	3,359	-0.03%
2024/06/14	0.1	195.50	0	0.00	194.00	0.1	3,378	0.00%
2024/06/12	0	0.00	1	191.50	191.00	-1	3,401	-0.03%
2024/06/04	0	0.00	4	197.88	197.00	-4	3,341	-0.12%
2024/06/03	1	196.50	0	0.00	197.00	1	3,348	0.03%
2024/05/31	1.4	200.79	2	201.75	195.50	-0.6	3,320	-0.02%
2024/05/30	1	203.00	0	0.00	202.50	1	2,957	0.03%
2024/05/29	7	209.50	0	0.00	207.00	7	2,959	0.24%
2024/05/28	2	192.25	2	194.75	202.00	0	2,753	0.00%
2024/05/08	2	186.50	1	187.50	189.00	1	2,854	0.04%
2024/05/06	4	183.75	0	0.00	185.00	4	2,875	0.14%
2024/05/03	1	184.50	1	187.50	184.50	0	2,850	0.00%
2024/05/02	1	185.00	0	0.00	182.50	1	2,859	0.03%
2024/04/29	0	0.00	1	189.50	190.50	-1	2,864	-0.03%
2024/04/26	1	187.50	1	189.50	188.00	0	2,872	0.00%
2024/04/25	3	189.00	3	189.00	188.00	0	2,880	0.00%
2024/04/24	1.1	195.43	0	0.00	194.50	1.1	2,849	0.04%
2024/04/23	2	182.00	1	183.00	185.00	1	2,742	0.04%
2024/04/22	3	174.50	1	178.00	174.50	2	2,657	0.08%
2024/04/19	0	0.00	1	176.50	171.50	-1	2,634	-0.04%
2024/04/18	0	0.00	7	180.29	179.00	-7	2,557	-0.27%
2024/04/16	48	185.00	0	0.00	185.00	48	2,493	1.93%
2024/04/15	0	0.00	2	192.00	190.50	-2	2,500	-0.08%
2024/03/29	0	0.00	20	200.00	200.50	-20	2,785	-0.72%
2024/03/28	0	0.00	30	200.50	198.00	-30	2,778	-1.08%
2024/03/27	1	202.00	0	0.00	202.00	1	2,823	0.04%
2024/03/25	2	210.00	0	0.00	208.50	2	2,937	0.07%
2024/03/21	1	211.50	0	0.00	212.00	1	3,036	0.03%
2024/03/15	0.2	203.63	0	0.00	202.00	0.2	3,110	0.01%
2024/03/13	0.1	205.00	0	0.00	203.00	0.1	3,126	0.00%
2024/03/07	0	0.00	1	205.00	203.50	-1	3,378	-0.03%
2024/03/05	0.1	211.00	0	0.00	210.00	0.1	3,400	0.00%
2024/03/04	1	210.50	0	0.00	209.00	1	3,442	0.03%
2024/02/29	0	0.00	1	211.00	211.50	-1	3,458	-0.03%
2024/02/27	45.1	210.01	0	0.00	210.50	45.1	3,424	1.32%
2024/02/21	1	229.00	0	0.00	228.00	1	3,411	0.03%
2024/02/19	1.2	232.67	0	0.00	230.50	1.2	3,454	0.03%
2024/02/16	0	0.00	7	226.50	228.00	-7	3,462	-0.20%
2024/02/15	6	223.83	0	0.00	224.50	6	3,465	0.17%
2024/01/30	0	0.00	1	227.00	227.00	-1	3,603	-0.03%
2024/01/23	0.1	228.50	4	227.00	227.50	-3.9	3,825	-0.10%
2024/01/22	0	0.00	1	225.50	225.00	-1	3,827	-0.03%
2024/01/17	1	223.50	0	0.00	218.50	1	3,917	0.03%
2024/01/16	2	223.50	0	0.00	223.50	2	3,903	0.05%
2024/01/15	0	227.00	0	0.00	224.00	0	3,890	0.00%
2024/01/09	1	226.00	1	227.50	226.00	0	3,991	0.00%
2024/01/08	1	223.54	0	0.00	224.50	1	3,978	0.03%
2024/01/05	0	0.00	45	229.22	227.00	-45	3,914	-1.15%
2024/01/03	1	243.00	0	0.00	243.00	1	3,772	0.03%
2024/01/02	0	0.00	1	252.00	250.00	-1	3,822	-0.03%
2023/12/26	1	249.00	0	0.00	247.50	1	3,883	0.03%
2023/12/15	0	0.00	2	253.00	252.50	-2	4,052	-0.05%
2023/12/11	0	0.00	1	253.00	252.50	-1	4,415	-0.02%
2023/12/08	6	249.92	1	252.00	250.00	5	4,443	0.11%
2023/12/07	2	249.00	0	0.00	247.00	2	4,529	0.04%
2023/12/05	2	253.50	0	0.00	252.50	2	4,476	0.04%
2023/12/01	0	0.00	1	249.00	249.50	-1	4,269	-0.02%
2023/11/24	0	0.00	2	239.75	238.00	-2	4,195	-0.05%
2023/11/21	0	0.00	1	242.00	242.50	-1	4,264	-0.02%
2023/11/20	1	239.50	6	239.50	239.00	-5	4,280	-0.12%
2023/11/16	0	0.00	6	238.00	238.50	-6	4,271	-0.14%
2023/11/15	1	235.00	11	235.64	235.50	-10	4,240	-0.24%
2023/11/14	10	232.25	0	0.00	230.50	10	4,201	0.24%
2023/11/13	1	231.00	7	230.93	230.50	-6	4,221	-0.14%
2023/11/09	2	228.50	0	0.00	227.50	2	4,200	0.05%
2023/11/08	1	232.50	0	0.00	231.00	1	4,201	0.02%
2023/11/03	13	232.69	12	232.50	232.50	1	4,199	0.02%
2023/10/31	0	0.00	2	233.00	236.00	-2	4,181	-0.05%
2023/10/27	0	0.00	2	235.00	233.50	-2	4,309	-0.05%
2023/10/26	0.1	230.00	3	229.50	229.00	-3	4,322	-0.07%
2023/10/24	0	0.00	1	236.00	238.00	-1	4,327	-0.02%
2023/10/20	0	0.00	1	240.00	239.50	-1	4,398	-0.02%
2023/10/19	0.1	243.00	0	0.00	242.50	0.1	4,421	0.00%
2023/10/06	0.1	256.00	0	0.00	251.50	0.1	5,040	0.00%
2023/09/27	0	0.00	1	264.50	265.00	-1	5,166	-0.02%
2023/09/26	3	265.00	0	0.00	263.00	3	5,193	0.06%
2023/09/22	0	0.00	0.1	265.00	267.00	-0.1	5,138	0.00%
2023/09/21	0	0.00	2	261.00	263.50	-2	5,088	-0.04%
2023/09/20	6	265.92	2	269.50	260.50	4	5,100	0.08%
2023/09/19	0	0.00	1	276.50	271.00	-1	5,047	-0.02%
2023/09/18	5	273.40	1	277.00	272.50	4	4,983	0.08%
2023/09/15	1	268.00	4.2	269.79	272.00	-3.2	4,889	-0.07%
2023/09/14	1	259.00	0.1	258.00	259.00	1	4,683	0.02%
2023/09/13	2	259.00	0	0.00	257.50	2	4,665	0.04%
2023/09/12	0	0.00	40	259.36	260.50	-40	4,689	-0.85%
2023/09/11	5	249.00	1	249.00	251.00	4	4,724	0.08%
2023/09/07	0.1	250.00	1	251.00	250.00	-0.9	4,860	-0.02%
2023/09/06	0	0.00	0	249.50	249.00	0	4,890	0.00%
2023/09/05	2	248.25	0	0.00	248.00	2	4,945	0.04%
2023/09/01	5	243.00	0	0.00	243.00	5	5,138	0.10%
2023/08/29	2	241.25	1	240.50	244.00	1	5,405	0.02%
2023/08/28	0	0.00	2	236.25	236.50	-2	5,416	-0.04%
2023/08/24	2	241.00	0	0.00	239.50	2	5,579	0.04%
2023/08/23	2	229.50	0	0.00	230.50	2	5,698	0.04%
2023/08/22	0	0.00	1	227.50	229.50	-1	5,872	-0.02%
2023/08/21	0	0.00	1	229.00	228.00	-1	6,151	-0.02%
2023/08/18	1	230.50	0	0.00	231.00	1	6,247	0.02%
2023/08/16	0	0.00	6	237.42	236.00	-6	6,441	-0.09%
2023/08/15	0	0.00	10	235.50	236.50	-10	6,553	-0.15%
2023/08/14	3	231.50	0	0.00	232.00	3	6,639	0.05%
2023/08/11	0.1	239.00	0	0.00	238.50	0.1	6,726	0.00%
2023/08/09	2	249.00	1	247.50	247.00	1	6,830	0.01%
2023/08/08	2	245.50	0	0.00	245.00	2	6,867	0.03%
2023/08/07	1	252.00	0	0.00	250.50	1	6,877	0.01%
2023/08/04	2	252.00	0	0.00	252.50	2	6,923	0.03%
2023/08/02	1	257.50	1	254.50	251.50	0	7,040	0.00%
2023/07/27	5	250.00	1	251.00	250.00	4	7,271	0.06%
2023/07/26	1.1	256.50	0	0.00	254.50	1.1	7,344	0.01%
2023/07/25	1	258.00	0	0.00	258.00	1	7,480	0.01%
2023/07/24	10	265.50	0	0.00	261.50	10	7,518	0.13%
2023/07/21	0.1	260.00	1	260.00	258.00	-0.9	7,599	-0.01%
2023/07/20	0	0.00	2	270.00	267.00	-2	7,689	-0.03%
2023/07/19	1	267.00	1	275.00	266.50	0	7,723	0.00%
2023/07/18	12	275.04	4	274.00	275.50	8	7,678	0.10%
2023/07/17	0	0.00	1	265.00	262.50	-1	7,491	-0.01%
2023/07/14	1	269.00	1	267.50	266.00	0	7,540	0.00%
2023/07/13	1	264.50	0	0.00	264.50	1	7,468	0.01%
2023/07/12	1.1	249.02	1	249.00	254.50	0.1	7,352	0.00%
2023/07/10	0.1	245.00	0	0.00	243.50	0.1	7,441	0.00%
2023/07/07	2.1	246.81	0	0.00	246.50	2.1	7,447	0.03%
2023/07/06	0	0.00	1	260.00	255.50	-1	7,352	-0.01%
2023/07/05	1	262.00	0	0.00	261.50	1	7,356	0.01%
2023/07/04	2	263.00	0	0.00	262.00	2	7,334	0.03%
2023/06/29	2	262.50	0	0.00	262.50	2	7,637	0.03%
2023/06/28	0.6	268.08	1	266.00	262.00	-0.4	7,679	-0.01%
2023/06/27	1	271.00	0	0.00	268.50	1	7,779	0.01%
2023/06/26	0	0.00	1	276.50	275.00	-1	7,818	-0.01%
2023/06/21	2.2	278.18	0	0.00	278.00	2.2	8,025	0.03%
2023/06/19	1	278.50	1	277.00	278.00	0	8,249	0.00%
2023/06/15	1	283.00	2	283.00	281.00	-1	8,296	-0.01%
2023/06/14	3	293.83	2	294.50	293.50	1	8,249	0.01%
2023/06/13	0	0.00	1	293.50	293.00	-1	8,253	-0.01%
2023/06/09	0	0.00	1	285.00	284.50	-1	8,308	-0.01%
2023/06/08	3.1	282.87	1	282.00	282.00	2.1	8,401	0.02%
2023/06/07	3.1	293.29	0	0.00	290.00	3.1	8,463	0.04%
2023/06/06	1.4	298.18	0	0.00	296.50	1.4	8,514	0.02%
2023/06/05	5	305.90	0	0.00	305.00	5	8,504	0.06%
2023/06/02	1	301.00	9	305.67	308.00	-8	8,495	-0.09%
2023/06/01	4	298.50	0	0.00	298.50	4	8,464	0.05%
2023/05/31	1.1	298.59	3.1	300.49	303.00	-2	8,667	-0.02%
2023/05/30	0	0.00	205	295.81	294.00	-205	8,725	-2.35%	大賣/鉅額交易
2023/05/29	19	306.50	1	307.50	302.50	18	8,686	0.21%
2023/05/26	1	306.00	2	309.00	303.00	-1	8,597	-0.01%
2023/05/25	3	307.83	13.1	301.70	302.50	-10.1	8,464	-0.12%
2023/05/24	2	285.25	3.1	289.19	292.00	-1.1	8,223	-0.01%
2023/05/23	2	283.50	3	286.50	289.00	-1	8,138	-0.01%
2023/05/22	91	282.51	0.1	283.00	281.50	90.9	8,079	1.13%
2023/05/19	0	0.00	8.1	291.31	293.00	-8.1	7,965	-0.10%
2023/05/18	3	285.83	0	0.00	285.50	3	7,929	0.04%
2023/05/17	102	289.75	5.1	291.38	286.50	97	7,927	1.22%	大買/
2023/05/16	20	288.63	6	290.42	288.50	14	7,854	0.18%
2023/05/15	1	281.00	1	287.00	281.00	0	7,773	0.00%
2023/05/12	0	0.00	5	286.20	287.00	-5	7,789	-0.06%
2023/05/11	2	278.50	100	283.57	278.00	-98	7,758	-1.26%
2023/05/10	101	283.50	20	283.00	282.50	81	7,761	1.04%	大買/
2023/05/09	0	0.00	9	286.44	287.50	-9	7,767	-0.12%
2023/05/08	2	284.00	1.3	283.94	281.00	0.7	7,773	0.01%
2023/05/05	10	277.50	210.1	276.69	277.50	-200.1	7,758	-2.58%	大賣/鉅額交易
2023/05/04	0	0.00	2	270.00	272.50	-2	7,857	-0.03%
2023/05/03	0	0.00	10	275.50	276.00	-10	7,900	-0.13%
2023/05/02	4	277.38	10	279.40	277.50	-6	7,915	-0.08%
2023/04/28	20	275.23	9	275.00	274.50	11	7,942	0.14%
2023/04/27	0	264.00	0	0.00	266.50	0	7,815	0.00%
2023/04/26	0	0.00	3	265.50	269.00	-3	7,812	-0.04%
2023/04/25	3	264.50	2	269.25	258.00	1	7,838	0.01%
2023/04/24	0	0.00	1	262.00	268.50	-1	7,743	-0.01%
2023/04/21	0	0.00	0.1	261.00	260.00	-0.1	7,734	0.00%
2023/04/20	3	259.00	3	256.00	255.00	0	7,732	0.00%
2023/04/19	1.1	260.00	0	0.00	254.00	1.1	7,858	0.01%
2023/04/18	0	0.00	1	262.00	263.00	-1	7,907	-0.01%
2023/04/17	5	265.00	6	263.00	264.50	-1	8,079	-0.01%
2023/04/14	7	263.07	5	263.60	263.00	2	8,253	0.02%
2023/04/13	1	269.00	0	0.00	264.00	1	8,265	0.01%
2023/04/12	0	0.00	1	271.50	274.50	-1	8,201	-0.01%
2023/04/07	3	274.67	0	0.00	274.00	3	8,272	0.04%
2023/04/06	11	274.45	0	0.00	274.50	11	8,283	0.13%
2023/03/31	3	285.33	16	285.09	283.00	-13	8,310	-0.16%
2023/03/30	10	280.25	4	277.25	281.00	6	8,315	0.07%
2023/03/29	3	274.00	0	0.00	272.00	3	8,478	0.04%
2023/03/28	14	280.00	2	277.25	273.50	12	8,836	0.14%
2023/03/27	21	286.26	2	286.25	285.50	19	8,862	0.21%
2023/03/24	3	288.67	12	288.29	286.50	-9	9,014	-0.10%
2023/03/23	1	277.00	4	279.00	280.50	-3	8,871	-0.03%
2023/03/22	202	276.69	2	277.00	275.50	200	8,921	2.24%	大買/鉅額交易
2023/03/21	2	269.75	4	269.50	269.00	-2	8,944	-0.02%
2023/03/20	3	263.50	0	0.00	262.50	3	8,933	0.03%
2023/03/17	1	262.00	0	0.00	261.00	1	9,094	0.01%
2023/03/13	0	0.00	2	266.00	266.00	-2	9,889	-0.02%
2023/03/10	0	0.00	3	269.50	260.00	-3	9,931	-0.03%
2023/03/09	3	267.50	12	267.50	266.50	-9	10,174	-0.09%
2023/03/08	0	0.00	1	263.00	263.00	-1	10,063	-0.01%
2023/03/06	3	262.50	34	261.38	261.00	-31	10,128	-0.31%
2023/03/03	2	259.50	2	260.00	259.00	0	10,261	0.00%
2023/03/01	0	0.00	10	234.00	240.50	-10	10,116	-0.10%
2023/02/24	1	237.50	4	236.00	235.00	-3	10,158	-0.03%
2023/02/22	2	243.00	2	241.50	240.00	0	10,408	0.00%
2023/02/21	2	244.00	2	245.50	247.00	0	10,602	0.00%
2023/02/20	3	248.50	0	0.00	244.00	3	10,845	0.03%
2023/02/17	3	244.50	3	245.50	245.50	0	11,153	0.00%
2023/02/16	5	245.50	5	246.10	247.50	0	11,793	0.00%
2023/02/15	3	236.00	6	237.75	244.00	-3	11,900	-0.03%
2023/02/14	6	238.25	3	236.83	238.50	3	11,952	0.03%
2023/02/13	1	234.00	0	0.00	233.00	1	12,322	0.01%
2023/02/10	1	237.00	0	0.00	237.00	1	12,572	0.01%
2023/02/09	1	242.00	2	242.50	243.00	-1	12,694	-0.01%
2023/02/08	3	244.00	3	245.50	244.00	0	12,976	0.00%
2023/02/07	4	242.38	3	244.00	244.00	1	13,058	0.01%
2023/02/06	2	242.75	1	242.00	239.00	1	13,207	0.01%
2023/02/03	3	259.50	1	255.00	255.00	2	13,161	0.02%
2023/02/02	2	259.50	4	263.25	264.50	-2	13,207	-0.02%
2023/02/01	1	256.00	5	251.10	255.50	-4	13,225	-0.03%
2023/01/31	3	242.67	0	0.00	243.00	3	13,197	0.02%
2023/01/30	0	0.00	16	243.47	246.00	-16	13,404	-0.12%
2023/01/17	0	0.00	2	231.50	234.50	-2	13,495	-0.01%
2023/01/16	1	235.00	0	0.00	233.00	1	13,839	0.01%
2023/01/13	0	0.00	1	236.00	230.00	-1	14,000	-0.01%
2023/01/12	1	233.00	0	0.00	232.00	1	14,152	0.01%
2023/01/11	0	0.00	1	235.50	234.00	-1	14,447	-0.01%
2023/01/10	3	233.00	3	236.00	236.50	0	14,660	0.00%
2023/01/09	5	232.30	7	233.86	236.00	-2	14,843	-0.01%
2023/01/06	1	226.00	2	223.00	227.50	-1	14,819	-0.01%
2023/01/05	2.1	219.04	0	0.00	219.50	2.1	14,815	0.01%
2023/01/04	16.1	225.69	3	222.33	223.00	13.1	14,728	0.09%
2023/01/03	2	226.08	4	231.25	233.00	-2	14,662	-0.01%
2022/12/30	2	229.50	1	228.00	227.00	1	14,732	0.01%
2022/12/29	0	0.00	1	230.00	231.00	-1	14,768	-0.01%
2022/12/28	3	236.49	0	0.00	231.50	3	14,913	0.02%
2022/12/27	1	240.50	5	241.60	238.00	-4	15,074	-0.03%
2022/12/26	8	237.63	0	0.00	237.00	8	15,149	0.05%
2022/12/23	18	240.25	6	242.08	242.00	12	15,276	0.08%
2022/12/22	14	237.11	2	241.00	243.00	12	15,283	0.08%
2022/12/21	1	239.42	0	0.00	237.00	1	15,279	0.01%
2022/12/20	8	238.94	2	241.75	241.50	6	15,189	0.04%
2022/12/19	5	258.90	0	0.00	257.00	5	14,930	0.03%
2022/12/16	10.1	262.25	0	0.00	260.00	10.1	14,855	0.07%
2022/12/15	5.1	271.90	0	0.00	274.00	5.1	14,757	0.03%
2022/12/14	6	271.08	4	274.13	274.00	2	14,743	0.01%
2022/12/13	6.1	276.49	1	283.00	270.00	5.1	14,790	0.03%
2022/12/12	4	279.25	1	279.50	281.00	3	14,675	0.02%
2022/12/09	9	283.22	5	284.60	281.50	4	14,751	0.03%
2022/12/08	5	277.30	6	284.25	287.00	-1	14,641	-0.01%
2022/12/07	14.1	285.98	2	291.25	278.50	12.1	14,622	0.08%
2022/12/06	14.1	306.72	15	312.50	304.50	-0.9	14,293	-0.01%
2022/12/05	1	309.46	38.1	307.68	310.50	-37	14,155	-0.26%
2022/12/02	1	288.50	5.1	291.30	295.50	-4.1	13,957	-0.03%
2022/12/01	92	294.08	111	292.14	286.50	-19	13,977	-0.14%	大賣/
2022/11/30	0	0.00	3	270.33	269.50	-3	13,656	-0.02%
2022/11/29	12	267.92	0	0.00	267.00	12	13,768	0.09%
2022/11/28	3	271.33	1	267.00	273.00	2	13,889	0.01%
2022/11/25	8	272.25	7	275.00	271.00	1	14,066	0.01%
2022/11/24	1	263.50	16	267.16	270.00	-15	13,891	-0.11%
2022/11/23	5	259.90	1	259.50	259.00	4	13,814	0.03%
2022/11/21	0	0.00	1	262.00	261.00	-1	13,867	-0.01%
2022/11/18	8	263.38	1	263.50	258.00	7	13,855	0.05%
2022/11/17	11	268.32	0	0.00	267.50	11	13,777	0.08%
2022/11/16	5	267.10	4	271.13	272.50	1	13,810	0.01%
2022/11/15	10	267.00	11	265.50	270.50	-1	13,909	-0.01%
2022/11/14	7	265.57	9	262.28	263.00	-2	13,834	-0.01%
2022/11/11	0	0.00	18	256.50	256.50	-18	13,368	-0.13%
2022/11/10	7	232.07	5	234.19	233.50	2	13,309	0.01%
2022/11/09	10	233.55	19	227.21	234.50	-9	13,340	-0.07%
2022/11/08	2	219.00	20	220.90	219.00	-18	13,260	-0.14%
2022/11/07	11.1	217.94	12	218.21	214.50	-0.9	13,156	-0.01%
2022/11/04	5	211.20	4	215.00	217.00	1	13,147	0.01%
2022/11/03	10	215.15	0	0.00	217.00	10	12,958	0.08%
2022/11/02	6	211.83	18	210.22	217.50	-12	12,985	-0.09%
2022/11/01	7.1	209.58	1	208.00	208.50	6.1	12,849	0.05%
2022/10/31	4	212.25	0	0.00	211.50	4	12,874	0.03%
2022/10/28	1	207.50	3	209.67	208.50	-2	12,879	-0.02%
2022/10/27	9	204.33	3	204.83	207.00	6	12,750	0.05%
2022/10/26	2.1	200.50	1	202.00	199.50	1.1	12,741	0.01%
2022/10/25	3	209.00	2	208.25	207.00	1	12,665	0.01%
2022/10/24	3	208.33	3	208.17	207.50	0	12,654	0.00%
2022/10/21	6	202.25	5	198.80	195.00	1	12,710	0.01%
2022/10/20	5.1	200.41	5	197.40	199.50	0.1	12,735	0.00%
2022/10/19	2	206.50	6	206.42	205.00	-4	12,665	-0.03%
2022/10/18	16	198.41	15	200.17	201.00	1	12,497	0.01%
2022/10/17	10	190.25	10	190.15	195.00	0	12,474	0.00%
2022/10/14	0	0.00	10	192.25	195.50	-10	12,509	-0.08%
2022/10/13	11	185.00	7.5	184.41	178.00	3.5	12,619	0.03%
2022/10/12	0	0.00	1	191.00	189.00	-1	12,571	-0.01%
2022/10/11	7	190.57	5	195.20	187.50	2	12,616	0.02%
2022/10/07	4	204.00	4	206.00	204.00	0	12,604	0.00%
2022/10/06	2	203.50	2	203.00	207.00	0	12,628	0.00%
2022/10/05	3	202.00	2	204.50	200.50	1	12,668	0.01%
2022/10/04	3	195.33	4	196.50	198.00	-1	12,570	-0.01%
2022/10/03	4	185.38	3	189.00	188.50	1	12,519	0.01%
2022/09/30	6	183.33	1	178.50	189.00	5	12,630	0.04%
2022/09/28	5	193.60	7	189.50	187.00	-2	12,715	-0.02%
2022/09/27	2	198.75	3	198.50	200.00	-1	12,759	-0.01%
2022/09/26	4	197.50	7	197.64	193.00	-3	12,737	-0.02%
2022/09/23	0	0.00	2	206.50	205.00	-2	12,722	-0.02%
2022/09/22	1	208.00	1	210.00	207.00	0	12,698	0.00%
2022/09/21	3	218.00	1	216.50	216.00	2	12,641	0.02%
2022/09/20	11	217.45	2	220.00	220.50	9	12,644	0.07%
2022/09/19	1	222.00	1	224.00	222.00	0	12,513	0.00%
2022/09/16	0	0.00	1	221.50	221.50	-1	12,492	-0.01%
2022/09/15	3	228.50	6	231.17	228.00	-3	12,403	-0.02%
2022/09/14	8	229.00	2	229.00	229.50	6	12,408	0.05%
2022/09/13	9	243.06	3	241.00	240.00	6	12,285	0.05%
2022/09/12	2	248.50	11	249.14	246.50	-9	12,262	-0.07%
2022/09/08	12	242.00	1	241.50	242.00	11	12,336	0.09%
2022/09/07	5	242.70	2	243.25	242.00	3	12,397	0.02%
2022/09/06	0	0.00	4	253.75	250.50	-4	12,319	-0.03%
2022/09/05	3	251.00	12	250.17	247.50	-9	12,305	-0.07%
2022/09/02	1	245.00	2	246.25	243.00	-1	12,206	-0.01%
2022/09/01	11	253.45	1	244.50	244.50	10	12,032	0.08%
2022/08/31	8	266.81	3	268.83	270.50	5	11,794	0.04%
2022/08/30	7	266.71	2	267.75	267.50	5	11,767	0.04%
2022/08/29	6	260.83	4	266.75	266.50	2	11,715	0.02%
2022/08/26	4	281.63	3	282.00	278.00	1	11,605	0.01%
2022/08/25	1	274.50	4	276.00	276.00	-3	11,562	-0.03%
2022/08/24	5	271.80	0	0.00	270.00	5	11,603	0.04%
2022/08/23	11	279.36	4	280.75	274.00	7	11,453	0.06%
2022/08/22	22	295.57	19	300.89	288.00	3	11,245	0.03%
2022/08/19	3	285.67	15	293.63	295.00	-12	10,925	-0.11%
2022/08/18	2	274.25	2	279.75	281.50	0	10,763	0.00%
2022/08/17	3.1	278.33	0	0.00	278.00	3.1	10,705	0.03%
2022/08/16	4	282.75	8	280.31	277.00	-4	10,591	-0.04%
2022/08/15	4	278.25	15	278.47	282.00	-11	10,432	-0.11%
2022/08/12	5	262.10	1	263.00	261.50	4	10,094	0.04%
2022/08/11	0	0.00	7	255.93	254.00	-7	9,930	-0.07%
2022/08/10	0	0.00	3	250.33	245.50	-3	9,778	-0.03%
2022/08/09	2	250.50	9	252.22	249.00	-7	9,654	-0.07%
2022/08/08	9	240.11	14	244.82	246.50	-5	9,525	-0.05%
2022/08/05	3	243.67	14	245.43	244.00	-11	9,468	-0.12%
2022/08/04	13	233.27	18	237.06	234.50	-5	9,353	-0.05%
2022/08/03	5	233.90	1	237.00	234.00	4	9,176	0.04%
2022/08/02	4	234.00	0	0.00	238.00	4	9,128	0.04%
2022/08/01	0	0.00	9	243.11	243.50	-9	8,992	-0.10%
2022/07/29	21.1	240.59	0	0.00	240.50	21.1	8,840	0.24%
2022/07/28	25	247.04	4	247.88	238.50	21	8,673	0.24%
2022/07/27	7	255.57	7	259.00	263.50	0	8,248	0.00%
2022/07/26	12	262.67	2	267.25	254.50	10	7,993	0.13%
2022/07/25	7	272.86	2	277.25	272.00	5	7,811	0.06%
2022/07/22	2	279.75	0	0.00	278.50	2	7,679	0.03%
2022/07/21	13	278.58	21	276.67	282.00	-8	7,498	-0.11%
2022/07/20	2	266.75	2	263.50	266.50	0	7,230	0.00%
2022/07/19	4	256.13	3	257.50	253.00	1	7,063	0.01%
2022/07/15	1	248.50	9	251.28	253.50	-8	6,872	-0.12%
2022/07/14	3	235.50	4	243.50	247.00	-1	6,744	-0.01%
2022/07/13	8	243.75	7	252.36	242.00	1	6,583	0.02%
2022/07/12	8	239.63	2	240.75	238.50	6	6,465	0.09%
2022/07/11	12	255.13	8	255.44	248.50	4	6,373	0.06%
2022/07/08	9	258.28	14	259.89	262.00	-5	6,216	-0.08%
2022/07/07	8	247.56	10	252.00	251.50	-2	5,992	-0.03%
2022/07/06	15	245.63	10	247.90	243.00	5	5,833	0.09%
2022/07/05	5	242.50	4	245.13	247.00	1	5,761	0.02%
2022/07/04	11	248.82	14	248.32	244.00	-3	5,570	-0.05%
2022/07/01	6	257.83	9	254.89	244.00	-3	5,428	-0.06%
2022/06/30	4	261.38	1	262.50	260.50	3	5,294	0.06%
2022/06/29	8	275.25	1	277.00	273.50	7	5,213	0.13%
2022/06/28	62	290.22	60	290.17	289.50	2	5,134	0.04%
2022/06/27	0	0.00	14	306.57	312.50	-14	5,099	-0.27%
2022/06/24	4	288.63	4	284.00	284.50	0	5,038	0.00%
2022/06/23	3	290.50	0	0.00	286.50	3	4,981	0.06%
2022/06/22	12	295.79	8	295.69	294.00	4	4,931	0.08%
2022/06/21	2	312.50	16	309.84	314.00	-14	4,846	-0.29%
2022/06/20	7	308.86	7	304.71	299.00	0	4,812	0.00%
2022/06/17	17	312.00	17	318.68	316.00	0	4,736	0.00%
2022/06/16	4	326.38	3	326.33	316.00	1	4,613	0.02%
2022/06/15	0	328.00	8	326.69	329.50	-8	4,489	-0.18%
2022/06/14	0	0.00	1	344.00	343.00	-1	4,421	-0.02%
2022/06/13	0	348.50	0	0.00	345.00	0	4,377	0.00%
2022/06/09	2	371.50	2	372.50	372.00	0	4,350	0.00%
2022/06/08	3	367.67	0	0.00	365.00	3	4,333	0.07%
2022/06/07	1	367.00	0	0.00	367.50	1	4,335	0.02%
2022/06/06	1	375.50	0	0.00	373.00	1	4,331	0.02%
2022/06/02	2	368.02	2	369.50	372.00	0	4,373	0.00%
2022/06/01	5	379.50	1	375.00	371.00	4	4,385	0.09%
2022/05/31	3	394.00	1	393.50	394.50	2	4,295	0.05%
2022/05/30	1	386.04	1	396.00	395.00	0	4,324	0.00%
2022/05/27	0	0.00	2	378.50	376.50	-2	4,282	-0.05%
2022/05/26	2	372.75	0	0.00	368.00	2	4,372	0.05%
2022/05/25	2	371.25	2	378.50	381.00	0	4,314	0.00%
2022/05/24	0	0.00	1	384.00	380.00	-1	4,219	-0.02%
2022/05/20	3	402.50	1	406.50	401.50	2	4,207	0.05%
2022/05/19	2	403.25	2	405.25	407.50	0	4,241	0.00%
2022/05/18	1	419.00	3	414.00	414.00	-2	4,263	-0.05%
2022/05/17	0	405.50	0	0.00	407.50	0	4,259	0.00%
2022/05/16	2	403.50	2	412.50	401.00	0	4,301	0.00%
2022/05/12	1	388.00	0	0.00	381.00	1	4,265	0.02%
2022/05/11	2	396.00	0	0.00	391.00	2	4,229	0.05%
2022/05/10	0	0.00	8	400.19	404.00	-8	4,228	-0.19%
2022/05/09	2	397.27	0	0.00	395.00	2	4,273	0.05%
2022/05/06	4	397.63	0	0.00	401.50	4	4,351	0.09%
2022/05/05	1	418.00	2	420.00	418.00	-1	4,332	-0.02%
2022/04/29	1	401.50	0	0.00	404.00	1	4,417	0.02%
2022/04/26	1	414.00	0	0.00	406.00	1	4,382	0.02%
2022/04/25	0	0.00	1.5	411.33	406.50	-1.5	4,401	-0.03%
2022/04/22	2.5	440.00	0	0.00	434.50	2.5	4,379	0.06%
2022/04/20	0	0.00	2	459.50	458.50	-2	4,406	-0.05%
2022/04/15	2	448.00	0	0.00	441.00	2	4,550	0.04%
2022/04/11	1	487.00	1	480.50	455.00	0	4,551	0.00%
2022/04/08	1	503.00	0	0.00	498.00	1	4,520	0.02%
2022/04/07	1	513.00	1	527.00	509.00	0	4,488	0.00%
2022/04/06	2	514.00	0	0.00	516.00	2	4,446	0.04%
2022/04/01	1	526.00	0	0.00	526.00	1	4,428	0.02%
2022/03/31	3	524.33	0	0.00	524.00	3	4,442	0.07%
2022/03/30	0	0.00	6	541.17	537.00	-6	4,433	-0.14%
2022/03/29	1	521.00	1	521.00	522.00	0	4,437	0.00%
2022/03/28	1	511.00	0.2	510.00	511.00	0.8	4,429	0.02%
2022/03/25	0	0.00	1	524.00	518.00	-1	4,437	-0.02%
2022/03/23	0	0.00	4	511.50	514.00	-4	4,439	-0.09%
2022/03/22	1	495.00	5	492.40	490.00	-4	4,435	-0.09%
2022/03/21	1	488.50	2	490.00	488.50	-1	4,483	-0.02%
2022/03/18	4	480.00	0	0.00	480.50	4	4,509	0.09%
2022/03/17	0	0.00	4	486.00	489.50	-4	4,508	-0.09%
2022/03/16	2	458.01	1	472.50	460.00	1	4,481	0.02%
2022/03/15	3	462.67	0	0.00	458.50	3	4,464	0.07%
2022/03/14	1	478.50	1	484.00	485.00	0	4,419	0.00%
2022/03/11	5.1	492.16	0	0.00	489.00	5.1	4,433	0.12%
2022/03/10	0	0.00	2	503.00	498.50	-2	4,467	-0.04%
2022/03/08	2.1	488.19	1	484.50	475.50	1.1	4,524	0.02%
2022/03/07	1	505.96	0	0.00	494.50	1	4,516	0.02%
2022/03/04	1	538.00	2	541.00	547.00	-1	4,550	-0.02%
2022/03/03	23	541.09	0	0.00	535.00	23	4,564	0.50%
2022/03/01	2	536.00	20	546.90	539.00	-18	4,670	-0.39%
2022/02/25	2	529.00	1	527.00	524.00	1	4,634	0.02%
2022/02/24	1	512.00	0	0.00	512.00	1	4,608	0.02%
2022/02/22	7	521.29	3	520.67	521.00	4	4,598	0.09%
2022/02/16	0	0.00	2	529.00	528.00	-2	4,739	-0.04%
2022/02/15	0	0.00	1	508.00	502.00	-1	4,807	-0.02%
2022/02/14	1	497.00	0	0.00	496.00	1	4,926	0.02%
2022/02/09	0	0.00	4	520.25	526.00	-4	5,105	-0.08%
2022/01/24	1	491.00	1	494.00	496.00	0	5,518	0.00%
2022/01/21	3.2	507.55	1	503.00	490.50	2.2	5,596	0.04%
2022/01/20	2	517.00	2	524.00	526.00	0	5,627	0.00%
2022/01/19	3	528.33	2	529.50	519.00	1	5,821	0.02%
2022/01/18	0	0.00	3	541.67	545.00	-3	5,860	-0.05%
2022/01/17	0	0.00	3	530.33	528.00	-3	5,876	-0.05%
2022/01/14	0	508.00	0	0.00	514.00	0	5,944	0.00%
2022/01/13	1.1	515.46	1	519.00	520.00	0.1	6,018	0.00%
2022/01/12	2	514.50	0	0.00	505.00	2	6,150	0.03%
2022/01/11	1	518.96	0	0.00	509.00	1	6,285	0.02%
2022/01/10	14	530.22	1	535.00	517.00	13	6,323	0.21%
2022/01/07	4	562.25	2	567.50	558.00	2	6,329	0.03%
2022/01/06	6	577.17	0	0.00	573.00	6	6,406	0.09%
2022/01/05	3	585.00	4	593.75	589.00	-1	6,501	-0.02%
2022/01/04	19	586.32	4	590.00	585.00	15	6,518	0.23%
2022/01/03	8	581.50	25	586.68	583.00	-17	6,579	-0.26%
2021/12/30	1	570.00	6	576.17	572.00	-5	6,628	-0.08%
2021/12/29	14	568.21	0	0.00	569.00	14	6,716	0.21%
2021/12/28	20	570.45	0	0.00	572.00	20	6,892	0.29%
2021/12/27	1	581.00	22	580.36	576.00	-21	6,985	-0.30%
2021/12/24	19	568.89	1	581.00	567.00	18	7,055	0.26%
2021/12/23	1	573.00	53	585.30	573.00	-52	7,209	-0.72%
2021/12/22	15	572.53	0	0.00	571.00	15	7,317	0.20%
2021/12/17	0.1	567.73	0	0.00	565.00	0.1	7,547	0.00%
2021/12/16	24	571.17	6	583.17	572.00	18	7,602	0.24%
2021/12/15	0	0.00	5	564.40	575.00	-5	7,603	-0.07%
2021/12/14	5	557.41	0	0.00	556.00	5	7,611	0.07%
2021/12/13	1	575.97	0	0.00	574.00	1	7,668	0.01%
2021/12/10	20.1	575.74	2.2	575.27	572.00	17.9	7,717	0.23%
2021/12/09	16	586.94	5	597.00	586.00	11	7,738	0.14%
2021/12/08	19	588.89	28	598.79	585.00	-9	7,744	-0.12%
2021/12/07	11	584.19	4	593.50	586.00	7	7,757	0.09%
2021/12/06	36	589.17	0	0.00	581.00	36	7,771	0.46%
2021/12/03	0	0.00	5	602.00	601.00	-5	7,856	-0.06%
2021/12/02	26.1	601.98	0	0.00	590.00	26.1	7,958	0.33%
2021/12/01	36	611.36	0	0.00	608.00	36	8,101	0.44%
2021/11/30	0	0.00	21.1	607.43	626.00	-21.1	8,105	-0.26%
2021/11/29	20	582.10	0	0.00	584.00	20	8,059	0.25%
2021/11/26	1	584.00	7	583.00	585.00	-6	8,084	-0.07%
2021/11/25	1	570.00	25	576.48	579.00	-24	8,020	-0.30%
2021/11/24	24	564.00	76	576.34	566.00	-52	8,127	-0.64%
2021/11/23	5	553.60	3	558.00	558.00	2	8,264	0.02%
2021/11/22	1	560.00	22	559.05	561.00	-21	8,299	-0.25%
2021/11/19	3	551.00	0	0.00	548.00	3	8,432	0.04%
2021/11/18	18	550.94	12	561.17	548.00	6	8,499	0.07%
2021/11/17	23	556.65	0	0.00	560.00	23	8,526	0.27%
2021/11/16	34	559.97	8	565.00	561.00	26	8,574	0.30%
2021/11/15	45	571.38	17	582.71	562.00	28	8,567	0.33%
2021/11/12	15	573.47	1	586.00	574.00	14	8,598	0.16%
2021/11/11	1.2	569.17	1	566.00	576.00	0.2	8,569	0.00%
2021/11/10	10	540.00	25	550.80	555.00	-15	8,532	-0.18%
2021/11/09	0	0.00	14	549.71	542.00	-14	8,549	-0.16%
2021/11/08	30	541.33	2	539.00	536.00	28	8,522	0.33%
2021/11/05	2	556.50	2	538.00	558.00	0	8,506	0.00%
2021/11/04	3	541.33	32	547.72	535.00	-29	8,427	-0.34%
2021/11/03	26	514.00	26	521.62	530.00	0	8,376	0.00%
2021/11/02	1	526.00	6.2	528.76	526.00	-5.2	8,331	-0.06%
2021/11/01	1	525.00	0	0.00	514.00	1	8,267	0.01%
2021/10/29	0	0.00	38.1	477.78	490.50	-38.1	8,313	-0.46%
2021/10/28	28	467.52	8	473.94	465.50	20	8,216	0.24%
2021/10/27	0	0.00	55	464.60	470.50	-55	8,151	-0.67%
2021/10/26	35	442.80	15	455.23	440.50	20	7,978	0.25%
2021/10/25	16	438.25	10	443.25	442.00	6	8,045	0.07%
2021/10/22	19	436.53	39	446.85	440.50	-20	8,096	-0.25%
2021/10/21	52	445.64	7	431.93	430.00	45	8,048	0.56%
2021/10/20	20	445.30	20	449.53	456.50	0	8,036	0.00%
2021/10/19	1	442.50	34	434.07	450.50	-33	7,971	-0.41%
2021/10/18	18	412.86	1	420.50	412.00	17	7,845	0.22%
2021/10/15	0	0.00	11	412.14	413.50	-11	7,803	-0.14%
2021/10/14	8.1	394.58	2	395.25	392.50	6.1	7,727	0.08%
2021/10/13	45.1	399.98	6	399.50	393.00	39.1	7,675	0.51%
2021/10/12	8	422.69	2	420.00	418.50	6	7,620	0.08%
2021/10/08	7	430.57	2	433.00	430.00	5	7,639	0.07%
2021/10/07	1	436.50	89	427.03	431.00	-88	7,595	-1.16%
2021/10/06	19	421.71	2	414.50	407.00	17	7,534	0.23%
2021/10/05	4	406.63	6	412.92	425.00	-2	7,507	-0.03%
2021/10/04	7	419.21	0	0.00	401.50	7	7,422	0.09%
2021/10/01	9	428.56	6	431.25	423.00	3	7,494	0.04%
2021/09/30	10	422.16	14	430.25	435.00	-4	7,545	-0.05%
2021/09/29	2	427.75	1	418.00	419.00	1	7,446	0.01%
2021/09/28	12	447.04	21	458.45	463.00	-9	7,375	-0.12%
2021/09/27	11	459.45	1	460.59	461.00	10	7,334	0.14%
2021/09/24	41	470.41	20	477.25	473.00	21	7,293	0.29%
2021/09/23	0	0.00	26	459.02	469.50	-26	7,221	-0.36%
2021/09/22	24	448.88	0.1	446.00	443.00	24	7,174	0.33%
2021/09/17	1	454.00	12	455.00	460.00	-11	7,178	-0.15%
2021/09/16	12	448.50	0	0.00	449.00	12	7,207	0.17%
2021/09/15	24	436.40	24	441.56	448.50	0	7,272	0.00%
2021/09/14	1	442.50	19	444.32	444.00	-18	7,355	-0.24%
2021/09/13	43	426.77	11	433.32	434.00	32	7,539	0.42%
2021/09/10	28	420.09	4	428.00	433.00	24	7,642	0.31%
2021/09/09	13	418.08	0	0.00	420.50	13	7,689	0.17%
2021/09/08	3	421.50	35	415.30	410.00	-32	7,719	-0.41%
2021/09/07	19	438.82	2	440.00	438.50	17	7,636	0.22%
2021/09/06	6	445.17	38.1	444.77	453.50	-32.1	7,514	-0.43%
2021/09/03	1	424.00	27	425.85	427.00	-26	7,378	-0.35%
2021/09/02	48	420.47	10	426.50	413.00	38	7,455	0.51%
2021/09/01	24	422.08	51	423.88	426.00	-27	7,564	-0.36%
2021/08/31	36	416.82	0	0.00	421.50	36	7,632	0.47%
2021/08/30	6	417.75	10	417.45	420.50	-4	7,856	-0.05%
2021/08/27	1	412.50	65	389.80	413.00	-64	7,882	-0.81%
2021/08/26	57	379.46	0	0.00	379.50	57	7,929	0.72%
2021/08/25	2	388.75	103	383.84	387.50	-101	7,950	-1.27%	大賣/鉅額交易
2021/08/24	99	375.73	0	0.00	369.50	99	7,916	1.25%
2021/08/23	0	0.00	1	375.50	387.00	-1	8,053	-0.01%
2021/08/20	9	360.22	33	370.88	365.00	-24	8,070	-0.30%
2021/08/19	18	365.75	0	0.00	360.00	18	8,102	0.22%
2021/08/18	5	359.00	9	364.39	373.50	-4	8,165	-0.05%
2021/08/17	27	363.46	1	367.50	352.00	26	8,221	0.32%
2021/08/16	10	370.45	9	376.00	375.50	1	8,285	0.01%
2021/08/13	24	387.38	0	0.00	380.00	24	8,408	0.29%
2021/08/12	1	400.50	6	394.50	400.50	-5	8,396	-0.06%
2021/08/11	6	389.17	1	392.00	385.00	5	8,478	0.06%
2021/08/10	12	397.75	5	404.00	401.00	7	8,727	0.08%
2021/08/09	7	405.64	0	0.00	402.50	7	9,021	0.08%
2021/08/06	11	405.55	10	412.25	416.00	1	9,206	0.01%
2021/08/05	0	0.00	61	409.15	414.50	-61	9,399	-0.65%
2021/08/04	61	401.53	1	413.50	396.00	60	9,662	0.62%
2021/08/03	1	404.50	110	400.85	405.50	-109	9,629	-1.13%	大賣/鉅額交易
2021/08/02	1	389.50	1	404.00	389.50	0	9,681	0.00%
2021/07/30	15	400.67	0	0.00	397.00	15	9,818	0.15%
2021/07/29	0	0.00	138	413.90	416.00	-138	9,932	-1.39%	大賣/鉅額交易
2021/07/28	5	364.00	13	377.50	383.50	-8	9,954	-0.08%
2021/07/27	14	376.89	6	377.08	375.50	8	10,059	0.08%
2021/07/26	37	384.80	0	0.00	385.50	37	10,058	0.37%
2021/07/23	131	411.28	0	0.00	391.50	131	10,051	1.30%	大買/鉅額交易
2021/07/22	0	0.00	62	425.07	427.50	-62	10,131	-0.61%
2021/07/21	47	413.79	5	428.00	409.00	42	10,227	0.41%
2021/07/20	25	419.52	33	427.32	418.50	-8	10,396	-0.08%
2021/07/19	96	423.91	15	434.17	420.00	81	10,432	0.78%
2021/07/16	10	421.50	136	428.25	436.00	-126	10,488	-1.20%	大賣/鉅額交易
2021/07/15	111	422.07	0	0.00	419.50	111	10,505	1.06%	大買/鉅額交易
2021/07/14	0	0.00	96	431.56	434.00	-96	10,527	-0.91%
2021/07/13	88	426.99	71	435.63	420.00	17	10,581	0.16%
2021/07/12	7	423.79	6	437.00	428.00	1	10,654	0.01%
2021/07/09	45	416.94	25	426.80	418.00	20	10,783	0.19%
2021/07/08	88.1	423.11	5	424.00	419.00	83.1	10,861	0.76%
2021/07/07	0	0.00	3	422.83	424.50	-3	10,779	-0.03%
2021/07/06	31	400.66	30	404.67	407.50	1	10,703	0.01%
2021/07/05	5	389.00	99.1	403.37	406.00	-94.1	10,729	-0.88%
2021/07/02	1	386.00	5	388.00	391.50	-4	10,733	-0.04%
2021/07/01	5	379.00	0	0.00	379.00	5	10,827	0.05%
2021/06/29	0	0.00	5	393.00	389.00	-5	11,072	-0.05%
2021/06/28	35	390.14	11	398.95	387.50	24	11,215	0.21%
2021/06/25	74	394.91	1	412.50	393.00	73	11,430	0.64%
2021/06/24	2	405.00	1	405.50	402.50	1	11,444	0.01%
2021/06/23	11	394.27	17	394.82	394.00	-6	11,434	-0.05%
2021/06/22	1	387.00	63	372.68	387.00	-62	11,496	-0.54%
2021/06/21	43	360.87	24	366.19	358.50	19	11,504	0.17%
2021/06/18	1	359.50	48	362.31	359.50	-47	11,641	-0.40%
2021/06/17	2	351.00	126	352.04	354.50	-124	11,625	-1.07%	大賣/鉅額交易
2021/06/16	46	345.62	12	353.79	340.50	34	11,770	0.29%
2021/06/15	45	347.00	1	351.00	347.00	44	11,979	0.37%
2021/06/11	51	348.62	8	352.25	345.50	43	12,086	0.36%
2021/06/10	84	353.27	0	0.00	348.50	84	12,066	0.70%
2021/06/09	0	0.00	65	362.08	361.50	-65	12,014	-0.54%
2021/06/08	72	353.00	11	359.09	350.00	61	12,086	0.50%
2021/06/07	26	340.92	142	357.16	352.00	-116	12,149	-0.95%	大賣/鉅額交易
2021/06/04	0	0.00	70	337.76	341.00	-70	12,164	-0.58%
2021/06/03	54	330.00	57	334.41	335.50	-3	12,286	-0.02%
2021/06/02	16	324.44	2	330.25	319.50	14	12,406	0.11%
2021/06/01	31	329.05	9	329.00	326.00	22	12,809	0.17%
2021/05/31	2	333.75	131	324.15	330.50	-129	12,903	-1.00%	大賣/鉅額交易
2021/05/28	102	315.76	9	315.83	313.00	93	12,973	0.72%	大買/
2021/05/27	31	314.84	2	317.50	318.00	29	13,120	0.22%
2021/05/26	34	316.53	34	320.49	318.00	0	13,659	0.00%
2021/05/25	4	327.75	10	325.80	323.00	-6	13,888	-0.04%
2021/05/24	17	314.38	33	318.98	322.50	-16	14,179	-0.11%
2021/05/21	2	313.00	5	314.30	315.00	-3	14,241	-0.02%
2021/05/19	2	308.25	15	303.50	303.50	-13	14,320	-0.09%
2021/05/18	23	316.57	17	317.12	310.00	6	14,420	0.04%
2021/05/17	5	295.00	63	292.11	302.00	-58	14,416	-0.40%
2021/05/14	2	291.50	4	298.88	290.00	-2	14,577	-0.01%
2021/05/13	1	272.00	9	281.06	283.50	-8	14,722	-0.05%
2021/05/12	6	268.42	57	266.24	268.50	-51	14,720	-0.35%
2021/05/11	4.1	291.43	11	293.45	279.50	-7	14,604	-0.05%
2021/05/10	17	310.15	0	0.00	307.00	17	14,629	0.12%
2021/05/07	1	317.50	28.1	313.62	318.00	-27.1	14,693	-0.18%
2021/05/06	2	298.75	22	305.68	305.00	-20	14,811	-0.14%
2021/05/05	19	298.37	2	299.50	289.00	17	14,962	0.11%
2021/05/04	10	293.50	24	303.56	308.00	-14	15,155	-0.09%
2021/05/03	56.1	302.87	30	301.03	298.50	26.1	15,361	0.17%
2021/04/29	36	316.44	7	318.50	318.50	29	15,576	0.19%
2021/04/28	5	318.80	28.1	317.02	316.00	-23.1	15,722	-0.15%
2021/04/27	1.1	308.74	6	312.08	307.50	-5	15,651	-0.03%
2021/04/26	49.2	311.69	1	308.52	305.50	48.1	15,604	0.31%
2021/04/23	0	0.00	36	324.31	324.50	-36	15,471	-0.23%
2021/04/22	2	318.50	2	327.00	315.50	0	15,551	0.00%
2021/04/21	10	317.50	15	319.67	316.00	-5	15,609	-0.03%
2021/04/20	15	314.67	25.2	317.14	320.50	-10.2	15,797	-0.06%
2021/04/19	32.1	321.21	0	0.00	319.50	32.1	15,976	0.20%
2021/04/16	35	332.76	0	0.00	332.50	35	16,094	0.22%
2021/04/15	6	341.42	22	335.52	341.50	-16	16,156	-0.10%
2021/04/14	7	315.50	11	320.05	315.50	-4	16,343	-0.02%
2021/04/13	11	320.36	1	325.50	320.00	10	16,600	0.06%
2021/04/12	0.1	325.00	1	323.00	323.00	-1	17,156	-0.01%
2021/04/09	16	334.59	21	341.38	334.50	-5	17,408	-0.03%
2021/04/08	22.2	333.53	0	0.00	332.50	22.2	17,517	0.13%
2021/04/07	75.1	343.29	0	0.00	340.50	75.1	17,676	0.42%
2021/04/06	73	351.49	15	359.00	351.00	58	17,697	0.33%
2021/04/01	82	351.54	44	358.61	351.50	38	17,728	0.21%
2021/03/31	46	349.49	16	353.75	354.00	30	17,659	0.17%
2021/03/30	67	348.87	115	349.30	356.00	-48	17,607	-0.27%	大賣/
2021/03/29	22.1	333.60	2	337.00	332.00	20.1	17,594	0.11%
2021/03/26	28	335.13	47	333.70	335.50	-19	17,648	-0.11%
2021/03/25	22	322.84	0	0.00	318.00	22	17,696	0.12%
2021/03/24	6	325.33	36.2	319.83	326.00	-30.2	17,729	-0.17%
2021/03/23	41	311.76	51.1	318.57	305.50	-10.1	17,862	-0.06%
2021/03/22	5	305.50	0	0.00	306.50	5	17,897	0.03%
2021/03/19	27	303.72	2	304.75	307.00	25	18,207	0.14%
2021/03/18	50	305.00	102	307.95	312.50	-52	18,415	-0.28%	大賣/
2021/03/17	2	297.00	37	299.30	299.00	-35	19,046	-0.18%
2021/03/16	37	294.78	2	294.50	293.50	35	19,039	0.18%
2021/03/15	0	0.00	21	297.17	296.00	-21	19,156	-0.11%
2021/03/12	38	293.14	33.1	298.19	292.00	4.9	19,332	0.03%
2021/03/11	16	286.09	21	288.33	293.00	-5	19,290	-0.03%
2021/03/10	44	283.55	27	284.57	283.50	17	19,312	0.09%
2021/03/09	40.3	276.21	2	274.00	273.50	38.3	19,378	0.20%
2021/03/08	34	290.00	12	298.13	279.50	22	19,323	0.11%
2021/03/05	32	283.47	173.1	287.25	295.00	-141.1	19,253	-0.73%	大賣/鉅額交易
2021/03/04	64	280.07	29	282.10	278.50	35	19,494	0.18%
2021/03/03	25	280.10	9	276.44	280.50	16	20,089	0.08%
2021/03/02	33.1	297.47	43	307.77	291.00	-9.9	20,206	-0.05%
2021/02/26	94	303.10	46	305.88	299.00	48	20,621	0.23%
2021/02/25	12	311.58	6	316.50	306.00	6	20,571	0.03%
2021/02/24	38.3	308.36	87	304.23	295.00	-48.8	20,482	-0.24%
2021/02/23	71	287.35	0	0.00	286.00	71	20,111	0.35%
2021/02/22	103	298.94	109.1	300.55	294.50	-6.1	20,077	-0.03%	大買/大賣/
2021/02/19	12	291.54	40	292.03	290.00	-28	20,068	-0.14%
2021/02/18	57.1	286.44	11	290.00	288.00	46.1	20,471	0.23%
2021/02/17	61	284.47	27	286.70	286.50	34	20,394	0.17%
2021/02/05	328	264.13	316	267.59	265.00	12	20,323	0.06%	大買/大賣/
2021/02/04	230	245.80	310	248.33	254.00	-80	20,022	-0.40%	大買/大賣/
2021/02/03	84	244.49	10	247.00	243.50	74	19,998	0.37%
2021/02/02	56	237.13	30	238.25	246.00	26	20,266	0.13%
2021/02/01	2	225.50	1	224.00	233.00	1	20,194	0.00%
2021/01/29	32	234.23	15	227.43	226.00	17	20,282	0.08%
2021/01/28	29	234.21	29	241.16	236.00	0	20,453	0.00%
2021/01/27	61	237.41	54	242.02	248.00	7	20,900	0.03%
2021/01/26	9.2	243.95	59	243.21	238.00	-49.8	20,689	-0.24%
2021/01/25	52	236.53	0	0.00	233.50	52	20,465	0.25%
2021/01/22	36	232.06	55	236.31	253.50	-19	20,285	-0.09%
2021/01/21	28	227.50	51	226.52	230.50	-23	20,632	-0.11%
2021/01/20	8.7	217.60	5	223.00	216.50	3.7	20,912	0.02%
2021/01/19	0	0.00	17	224.50	221.00	-17	20,942	-0.08%
2021/01/18	0	0.00	25	222.20	223.00	-25	20,942	-0.12%
2021/01/15	47	219.38	2	218.00	219.00	45	21,070	0.21%
2021/01/14	30	219.97	46	222.91	224.00	-16	21,183	-0.08%
2021/01/13	67	222.85	3	228.00	220.00	64	21,377	0.30%
2021/01/12	56	217.90	52	220.94	222.00	4	21,255	0.02%
2021/01/11	12	216.38	131	217.35	221.00	-119	21,231	-0.56%	大賣/鉅額交易
2021/01/08	135	215.96	21	213.93	216.00	114	21,161	0.54%	大買/鉅額交易
2021/01/07	24	211.81	24	214.75	212.50	0	21,266	0.00%
2021/01/06	23	209.07	13	208.31	205.50	10	21,103	0.05%
2021/01/05	10	206.30	9	211.39	209.00	1	20,767	0.00%
2021/01/04	3	197.83	10	190.90	200.00	-7	20,315	-0.03%
2020/12/31	0	0.00	109	182.83	182.00	-109	20,417	-0.53%	大賣/鉅額交易
2020/12/30	11	178.50	27	177.43	178.00	-16	20,352	-0.08%
2020/12/29	250	175.40	236	176.13	175.00	14	20,296	0.07%	大買/大賣/
2020/12/28	0	0.00	21	173.26	173.50	-21	20,363	-0.10%
2020/12/25	35	169.96	0	0.00	168.50	35	20,484	0.17%
2020/12/24	7	172.36	1	172.50	171.50	6	20,704	0.03%
2020/12/23	1	170.50	34	178.06	176.50	-33	21,025	-0.16%
2020/12/21	220	169.26	201	169.99	177.00	19	21,463	0.09%	大買/大賣/
2020/12/18	4	173.38	1	173.00	173.00	3	21,402	0.01%
2020/12/17	58	176.73	31	181.53	176.50	27	21,487	0.13%
2020/12/16	229	179.81	223	180.62	176.50	6	21,308	0.03%	大買/大賣/
2020/12/15	77	181.06	3	175.67	174.50	74	21,169	0.35%
2020/12/14	2	176.00	10	183.60	186.00	-8	21,176	-0.04%
2020/12/11	310	180.38	350	181.60	173.50	-40	21,227	-0.19%	大買/大賣/
2020/12/10	43	177.00	0	0.00	178.00	43	20,892	0.21%
2020/12/08	3	178.17	29	178.93	180.00	-26	21,114	-0.12%
2020/12/07	2	174.25	50	173.12	172.50	-48	21,181	-0.23%
2020/12/04	40	169.65	13	171.92	169.50	27	21,257	0.13%
2020/12/03	157	171.10	157	172.21	172.00	0	21,423	0.00%	大買/大賣/
2020/12/02	212	179.65	215	180.37	177.50	-3	21,593	-0.01%	大買/大賣/
2020/12/01	54	175.06	11	178.00	175.00	43	21,832	0.20%
2020/11/30	138	175.61	139	176.61	181.00	-1	22,146	0.00%	大買/大賣/
2020/11/27	25	170.66	60	170.01	171.00	-35	22,106	-0.16%
2020/11/26	45	154.74	26	156.02	165.00	19	21,958	0.09%
2020/11/25	36	152.78	25	154.36	150.00	11	21,831	0.05%
2020/11/24	23	150.83	38	147.11	152.50	-15	21,510	-0.07%
2020/11/23	17	140.18	47	140.65	139.00	-30	21,122	-0.14%
2020/11/20	28	137.75	4	138.00	138.00	24	21,154	0.11%
2020/11/19	6	136.83	0.5	137.00	136.50	5.5	21,594	0.03%
2020/11/18	6	140.50	1	142.50	140.50	5	22,024	0.02%
2020/11/17	20	141.03	22	140.07	144.00	-2	22,546	-0.01%
2020/11/16	7.5	135.03	18	136.03	134.50	-10.5	22,619	-0.05%
2020/11/13	128	130.66	129	131.14	133.50	-1	23,023	0.00%	大買/大賣/
2020/11/12	2	132.50	2	133.00	133.00	0	23,372	0.00%
2020/11/11	4	130.00	24	131.90	130.00	-20	24,230	-0.08%
2020/11/10	24	130.56	17	130.59	131.00	7	24,580	0.03%
2020/11/09	3	126.50	0	0.00	125.50	3	24,922	0.01%
2020/11/06	2	126.00	11	130.45	126.50	-9	25,163	-0.04%
2020/11/05	20	126.43	24	125.71	127.50	-4	25,319	-0.02%
2020/11/04	16	125.47	28	125.04	125.50	-12	25,317	-0.05%
2020/11/03	0	0.00	10	118.00	118.00	-10	24,845	-0.04%
2020/11/02	1	116.50	2	115.00	116.50	-1	25,018	0.00%
2020/10/30	1	114.00	2	115.00	115.50	-1	25,649	0.00%
2020/10/29	306	110.99	309	111.48	114.50	-3	25,690	-0.01%	大買/大賣/
2020/10/28	30	114.25	15	112.97	111.00	15	25,271	0.06%
2020/10/27	15	121.00	16	117.81	121.00	-1	24,968	0.00%
2020/10/26	2	119.25	11	121.32	119.00	-9	25,251	-0.04%
2020/10/23	27	120.37	18	121.78	121.00	9	25,337	0.04%
2020/10/22	14	121.71	15	123.57	121.50	-1	25,415	0.00%
2020/10/21	68	128.13	35	128.03	125.50	33	25,266	0.13%
2020/10/20	13	128.12	3	127.50	130.00	10	25,065	0.04%
2020/10/19	11	128.73	6	128.25	126.50	5	25,132	0.02%
2020/10/16	0	0.00	3	128.00	124.50	-3	25,702	-0.01%
2020/10/15	7	128.86	2	127.75	128.00	5	25,721	0.02%
2020/10/14	0	0.00	3	128.00	127.50	-3	25,500	-0.01%
2020/10/12	0	0.00	30	127.50	124.50	-30	25,464	-0.12%
2020/10/08	35	127.03	5	126.60	127.00	30	25,504	0.12%
2020/10/07	2	120.50	2	121.50	121.50	0	25,230	0.00%
2020/10/05	150	118.67	151	118.67	119.50	-1	25,291	0.00%	大買/大賣/
2020/09/30	3	116.00	0	0.00	118.00	3	25,190	0.01%
2020/09/29	2	119.50	4	118.13	116.00	-2	25,088	-0.01%
2020/09/28	107	115.79	109	114.90	120.50	-2	24,889	-0.01%	大買/大賣/
2020/09/25	309	120.02	307	120.39	113.00	2	24,582	0.01%	大買/大賣/
2020/09/24	105	121.98	103	122.50	119.50	2	24,484	0.01%	大買/大賣/
2020/09/23	2	128.00	2	128.00	128.00	0	24,310	0.00%
2020/09/22	202	131.47	201	131.99	127.00	1	24,831	0.00%	大買/大賣/
2020/09/21	171	133.97	171	134.50	130.00	0	24,943	0.00%	大買/大賣/
2020/09/17	203	134.85	208	135.49	136.00	-5	24,892	-0.02%	大買/大賣/
2020/09/16	3	132.67	2	133.00	133.00	1	24,713	0.00%
2020/09/15	124	131.97	123	132.54	129.50	1	24,499	0.00%	大買/大賣/
2020/09/14	100	125.00	100	125.50	125.50	0	24,093	0.00%
2020/09/11	102	123.02	100	123.50	123.00	2	24,262	0.01%	大買/
2020/09/10	106	129.58	101	130.01	126.00	5	24,201	0.02%	大買/大賣/
2020/09/09	2	126.00	2	124.50	132.00	0	24,286	0.00%
2020/09/08	21	131.57	23	132.98	128.00	-2	24,190	-0.01%
2020/09/07	15	134.60	6	137.33	126.50	9	24,242	0.04%
2020/09/04	11	137.55	11	137.45	136.50	0	24,763	0.00%
2020/09/03	20	138.60	29	137.74	138.00	-9	25,002	-0.04%
2020/09/02	189	134.72	188	134.92	131.00	1	24,461	0.00%	大買/大賣/
2020/09/01	21	128.71	27	128.28	132.50	-6	23,928	-0.03%
2020/08/31	1	121.00	2	123.50	120.50	-1	23,549	0.00%
2020/08/28	2	126.25	4	123.25	123.00	-2	23,383	-0.01%
2020/08/27	3	130.00	0	0.00	129.00	3	23,254	0.01%
2020/08/26	6	130.58	5	130.90	131.00	1	23,598	0.00%
2020/08/25	135	130.79	131	132.49	129.00	4	23,887	0.02%	大買/大賣/
2020/08/24	16	133.66	3	132.00	132.00	13	23,450	0.06%
2020/08/21	62	139.11	66	136.92	140.50	-4	23,067	-0.02%
2020/08/20	15	131.80	5	140.50	128.00	10	22,561	0.04%
2020/08/19	15	143.43	18	143.22	142.00	-3	22,319	-0.01%
2020/08/18	13	139.92	12	140.96	138.50	1	22,087	0.00%
2020/08/17	471	143.17	473	142.29	138.50	-2	22,089	-0.01%	大買/大賣/
2020/08/14	147	140.46	153	139.79	144.00	-6	21,462	-0.03%	大買/大賣/
2020/08/13	32	134.41	24	134.98	131.00	8	21,254	0.04%
2020/08/12	7	126.71	13	128.08	129.00	-6	21,126	-0.03%
2020/08/11	6	117.67	2	117.75	117.50	4	20,834	0.02%
2020/08/10	27	119.35	27	116.02	120.00	0	20,473	0.00%
2020/08/07	15	116.47	40	116.75	113.50	-25	20,183	-0.12%
2020/08/06	39	117.26	12	117.13	118.50	27	20,065	0.13%
2020/08/05	44	116.32	34	114.81	116.00	10	19,961	0.05%
2020/08/04	11	108.18	12	109.00	111.50	-1	19,411	-0.01%
2020/08/03	3	103.17	6	103.67	101.50	-3	19,281	-0.02%
2020/07/31	11	100.08	14	100.30	100.00	-3	19,193	-0.02%
2020/07/30	14	100.08	9	99.59	100.00	5	19,020	0.03%
2020/07/29	0	0.00	2	97.00	94.60	-2	18,671	-0.01%
2020/07/28	9	96.60	40	96.38	96.10	-31	18,568	-0.17%
2020/07/27	33	93.54	5	93.86	94.40	28	18,413	0.15%
2020/07/24	1	94.10	0	0.00	92.30	1	18,529	0.01%
2020/07/22	9.2	92.49	11	94.58	96.50	-1.8	18,608	-0.01%
2020/07/21	2.8	87.56	33	89.66	89.80	-30.2	17,942	-0.17%
2020/07/20	0	0.00	1	80.80	81.70	-1	18,263	-0.01%
2020/07/07	8	86.18	6	87.63	85.40	2	19,298	0.01%
2020/07/06	5	86.54	3	87.60	86.50	2	19,317	0.01%
2020/07/03	4	83.35	11	83.85	84.30	-7	19,427	-0.04%
2020/07/02	2	80.25	7	80.43	81.90	-5	19,400	-0.03%
2020/07/01	18	80.29	30	81.38	78.40	-12	19,314	-0.06%
2020/06/30	35	78.73	45	78.50	79.30	-10	18,858	-0.05%
2020/06/29	4	72.33	24	71.93	72.10	-20	18,765	-0.11%
2020/06/24	3	71.27	4	71.80	72.10	-1	18,843	-0.01%
2020/06/23	3	71.60	1	73.80	70.50	2	19,099	0.01%
2020/06/22	3	71.67	4	72.65	72.50	-1	19,195	-0.01%
2020/06/19	2	69.00	6	69.08	69.60	-4	19,083	-0.02%
2020/06/18	7	69.00	3	69.47	69.40	4	19,140	0.02%
2020/06/17	6	67.62	5	67.70	67.80	1	18,947	0.01%
2020/06/16	3	66.43	2	66.65	66.50	1	18,966	0.01%
2020/06/12	5	63.84	15	64.56	65.40	-10	18,726	-0.05%
2020/06/11	45	66.57	42	67.79	65.90	3	18,425	0.02%
2020/06/10	8	63.64	43	64.61	65.30	-35	17,466	-0.20%
2020/06/09	1	59.50	0	0.00	59.40	1	16,885	0.01%
2020/06/08	1	59.50	0	0.00	59.50	1	16,932	0.01%
2020/06/05	0	0.00	32	60.60	60.40	-32	16,913	-0.19%
2020/06/03	24	59.12	5	59.74	59.40	19	16,950	0.11%
2020/06/02	14	60.59	13	60.22	59.70	1	16,883	0.01%
2020/06/01	5	59.34	10	58.74	60.30	-5	16,561	-0.03%
2020/05/29	0	0.00	1	56.00	56.00	-1	16,149	-0.01%
2020/05/28	0	0.00	1	55.10	55.00	-1	16,444	-0.01%
2020/05/27	1	56.10	0	0.00	56.00	1	16,532	0.01%
2020/05/26	3	56.67	5	56.24	56.20	-2	16,481	-0.01%
2020/05/25	7	54.90	2	55.40	54.70	5	16,235	0.03%
2020/05/22	3	54.77	4	58.05	54.10	-1	16,085	-0.01%
2020/05/21	6	59.02	3	59.37	58.70	3	15,936	0.02%
2020/05/20	9	58.74	5	58.52	57.80	4	16,305	0.02%
2020/05/19	54	58.57	14	58.59	58.50	40	16,013	0.25%
2020/05/18	32	63.16	0	0.00	63.00	32	15,354	0.21%
2020/05/15	30	69.90	0	0.00	69.90	30	15,233	0.20%
2020/05/14	1	72.10	2	71.95	70.50	-1	15,197	-0.01%
2020/05/13	20	73.18	17	73.08	72.80	3	15,197	0.02%
2020/05/12	1	71.60	6	74.03	71.80	-5	15,159	-0.03%
2020/05/11	4	72.00	0	0.00	75.20	4	15,088	0.03%
2020/05/08	30	70.00	0	0.00	71.30	30	14,939	0.20%
2020/05/04	0	0.00	5	69.46	70.50	-5	14,777	-0.03%
2020/04/30	0	0.00	17	71.44	71.30	-17	14,741	-0.12%
2020/04/29	0	0.00	6	71.27	72.00	-6	14,677	-0.04%
2020/04/28	5	69.94	1	70.00	70.50	4	14,493	0.03%
2020/04/24	11	67.23	11	67.56	67.50	0	14,120	0.00%
2020/04/23	5	68.78	3	69.13	68.10	2	14,001	0.01%
2020/04/21	0	0.00	40	64.40	64.60	-40	13,417	-0.30%
2020/04/20	42	65.79	2	64.60	65.70	40	13,386	0.30%
2020/04/17	4	67.23	3	66.37	64.50	1	13,446	0.01%
2020/04/16	1	65.70	1	65.30	65.00	0	13,214	0.00%
2020/04/15	1	66.00	14.2	64.26	62.10	-13.2	12,910	-0.10%
2020/04/14	23	60.31	10	60.94	62.10	13	12,508	0.10%
2020/04/13	1	55.30	16	55.48	56.50	-15	12,269	-0.12%
2020/04/10	5	53.70	3	53.50	53.70	2	11,965	0.02%
2020/04/09	1	52.10	0	0.00	52.00	1	11,825	0.01%
2020/04/08	12	53.38	0	0.00	53.40	12	11,714	0.10%
2020/04/07	1	58.10	4	54.60	53.40	-3	11,489	-0.03%
2020/04/06	1	53.60	1	53.60	54.30	0	11,222	0.00%
2020/04/01	8	54.05	7	54.47	53.80	1	11,126	0.01%
2020/03/31	11	54.44	11	54.82	55.00	0	10,938	0.00%
2020/03/30	26	51.20	26	51.55	52.40	0	10,584	0.00%
2020/03/27	6	50.25	40	50.74	50.40	-34	10,329	-0.33%
2020/03/26	4	45.84	8	45.03	47.00	-4	9,955	-0.04%
2020/03/25	6	43.65	2	41.45	43.65	4	9,663	0.04%
2020/03/24	60	40.26	60	40.71	39.70	0	9,510	0.00%
2020/03/20	4	44.69	0	0.00	43.00	4	9,177	0.04%
2020/03/19	0	0.00	1	45.95	42.85	-1	8,913	-0.01%
2020/03/18	3	47.45	3	48.07	47.60	0	8,805	0.00%
2020/03/13	0	0.00	1	46.50	46.70	-1	8,509	-0.01%
2020/03/12	35	50.55	3	50.93	49.00	32	8,368	0.38%
2020/03/11	12	54.03	2	55.20	54.20	10	8,281	0.12%
2020/03/10	2	54.60	3	55.30	56.00	-1	8,218	-0.01%
2020/03/09	7	56.34	6	56.15	55.00	1	8,085	0.01%
2020/03/06	2	56.90	10	57.25	57.40	-8	7,895	-0.10%
2020/03/05	14	57.58	9	57.22	56.10	5	7,883	0.06%
2020/03/04	7	55.57	11	55.95	56.20	-4	7,683	-0.05%
2020/03/03	15	57.21	21	56.23	55.50	-6	7,573	-0.08%
2020/03/02	10	55.47	10	55.25	56.00	0	7,183	0.00%
2020/02/27	7	54.67	6	54.85	53.00	1	6,883	0.01%
2020/02/26	15	55.19	17	55.15	55.20	-2	6,724	-0.03%
2020/02/25	4	55.73	61	55.24	55.30	-57	6,595	-0.86%
2020/02/24	31	56.42	30	55.85	56.90	1	6,535	0.02%
2020/02/21	43	55.00	26	54.45	55.80	17	6,145	0.28%
2020/02/20	7.2	49.84	10	50.19	50.80	-2.8	5,405	-0.05%
2020/02/19	70	49.01	1	47.95	48.55	69	5,207	1.32%
2020/02/17	1	47.15	0	0.00	47.00	1	5,213	0.02%
2020/02/14	2	47.90	8	47.97	47.70	-6	5,196	-0.12%
2020/02/13	5	47.30	3	47.67	47.50	2	5,273	0.04%
2020/02/12	2	47.05	33	45.84	47.00	-31	5,269	-0.59%
2020/02/11	1	45.00	3	44.52	45.05	-2	5,299	-0.04%
2020/02/10	1	41.60	61	41.49	42.90	-60	5,307	-1.13%
2020/02/07	2	45.35	2	45.23	44.65	0	5,235	0.00%
2020/02/06	6	45.95	4	46.01	46.00	2	5,311	0.04%
2020/02/05	9	44.19	2	44.73	43.80	7	5,383	0.13%
2020/02/04	7	44.71	3	45.02	44.50	4	5,538	0.07%
2020/02/03	24	42.31	4	41.18	42.75	20	5,597	0.36%
2020/01/31	7	44.04	2	42.73	43.80	5	5,751	0.09%
2020/01/30	0	0.00	1	45.00	44.85	-1	6,035	-0.02%
2020/01/20	0	0.00	3	49.90	49.80	-3	6,094	-0.05%
2020/01/17	1	50.30	10	49.75	50.20	-9	6,223	-0.14%
2020/01/16	1	50.10	1	50.00	49.85	0	6,636	0.00%
2020/01/14	2	49.48	1	50.40	50.20	1	7,827	0.01%
2020/01/13	16	49.31	32	48.85	50.00	-16	7,701	-0.21%
2020/01/10	0	0.00	11	46.70	46.75	-11	7,519	-0.15%
2020/01/09	2	45.43	4	45.95	45.40	-2	7,519	-0.03%
2020/01/07	1	45.00	0	0.00	45.40	1	7,872	0.01%
2020/01/03	2	47.35	2	47.45	46.65	0	7,980	0.00%
2020/01/02	0	0.00	6	47.37	47.90	-6	8,196	-0.07%
2019/12/31	2	45.95	0	0.00	45.95	2	8,441	0.02%
2019/12/30	17	46.18	0	0.00	45.90	17	8,587	0.20%
2019/12/26	2	47.40	0	0.00	47.20	2	8,661	0.02%
2019/12/25	1	47.50	0	0.00	47.95	1	8,780	0.01%
2019/12/24	0	0.00	3	47.50	47.50	-3	8,993	-0.03%
2019/12/23	5	48.89	0	0.00	47.60	5	9,246	0.05%
2019/12/18	2	49.13	50	49.05	49.20	-48	9,811	-0.49%
2019/12/17	54	49.57	1	49.85	49.60	53	9,939	0.53%
2019/12/16	0	0.00	3	48.88	49.15	-3	10,171	-0.03%
2019/12/13	3	47.88	1	47.60	47.85	2	10,535	0.02%
2019/12/11	5	48.75	1	48.95	48.95	4	11,710	0.03%
2019/12/10	1	49.25	1	50.40	48.50	0	11,984	0.00%
2019/12/09	4	50.45	0	0.00	50.20	4	11,918	0.03%
2019/12/06	2	50.70	3.1	50.86	50.70	-1.1	11,936	-0.01%
2019/12/05	51	50.67	66	50.51	49.90	-15	11,961	-0.13%
2019/12/04	78	49.89	3	49.78	50.40	75	12,065	0.62%
2019/12/03	2	49.43	7	50.01	50.20	-5	12,467	-0.04%
2019/12/02	6	49.15	0	0.00	48.60	6	12,507	0.05%
2019/11/29	2	51.45	0	0.00	51.20	2	12,596	0.02%
2019/11/28	0	0.00	3	52.13	52.20	-3	12,651	-0.02%
2019/11/26	1	50.90	1	51.50	51.20	0	12,715	0.00%
2019/11/25	1	50.60	1	50.90	50.70	0	12,732	0.00%
2019/11/22	4	51.55	2	50.80	50.90	2	12,773	0.02%
2019/11/21	1	50.70	61	51.16	51.40	-60	12,883	-0.47%
2019/11/19	3	54.00	1	54.80	54.00	2	12,980	0.02%
2019/11/18	0	0.00	3	54.27	54.50	-3	12,994	-0.02%
2019/11/15	2	53.80	5	54.20	53.40	-3	13,092	-0.02%
2019/11/14	5	53.42	3	53.63	53.00	2	13,072	0.02%
2019/11/13	5	54.08	2	54.55	54.00	3	13,100	0.02%
2019/11/12	41	54.89	4	54.48	55.00	37	13,217	0.28%
2019/11/11	2	53.65	2	54.30	52.70	0	13,274	0.00%
2019/11/08	19	53.74	16	53.79	53.60	3	13,208	0.02%
2019/11/07	2	53.25	24	54.00	54.90	-22	13,135	-0.17%
2019/11/06	2	54.05	22	53.86	53.80	-20	13,146	-0.15%
2019/11/05	2	54.90	2	55.40	55.20	0	13,168	0.00%
2019/11/04	1	53.50	3	54.60	54.70	-2	13,186	-0.02%
2019/11/01	3	54.60	0	0.00	54.20	3	13,132	0.02%
2019/10/31	1	55.10	0	0.00	55.40	1	13,108	0.01%
2019/10/30	65	57.69	32	57.00	56.10	33	13,141	0.25%
2019/10/29	5	55.52	4	56.25	56.50	1	12,960	0.01%
2019/10/25	8	56.80	5	56.98	56.60	3	12,785	0.02%
2019/10/24	13	57.35	18	57.28	57.70	-5	12,690	-0.04%
2019/10/23	11	56.19	4	56.80	55.30	7	12,416	0.06%
2019/10/22	88	54.11	94	54.74	55.90	-6	12,379	-0.05%
2019/10/18	1	50.60	0	0.00	51.30	1	11,965	0.01%
2019/10/17	6	51.30	6	51.20	51.20	0	12,250	0.00%
2019/10/16	7	53.06	9	53.27	50.90	-2	12,597	-0.02%
2019/10/15	0	0.00	2	52.25	51.90	-2	12,432	-0.02%
2019/10/14	0	0.00	8	50.69	51.00	-8	12,356	-0.06%
2019/10/09	4	49.10	3	49.22	49.00	1	12,257	0.01%
2019/10/08	11	49.85	0	0.00	49.00	11	12,218	0.09%
2019/10/07	0	0.00	54	52.32	52.00	-54	12,094	-0.45%
2019/10/03	6	49.94	6	50.13	50.40	0	11,969	0.00%
2019/10/02	1	48.50	4	49.74	50.20	-3	11,948	-0.03%
2019/10/01	3	49.32	2	49.13	49.35	1	11,880	0.01%
2019/09/27	1	49.00	23	49.90	50.60	-22	11,792	-0.19%
2019/09/26	50	51.50	1	51.60	50.00	49	11,732	0.42%
2019/09/24	3	50.23	2	50.75	50.20	1	11,747	0.01%
2019/09/23	35	51.08	35	51.20	50.50	0	11,671	0.00%
2019/09/20	2	48.70	1	49.15	49.55	1	11,584	0.01%
2019/09/19	20	49.65	21	50.06	49.90	-1	11,494	-0.01%
2019/09/18	15	48.93	41	49.40	49.85	-26	11,286	-0.23%
2019/09/17	36	48.12	19	47.80	48.80	17	10,971	0.15%
2019/09/16	56	44.47	61	44.73	47.30	-5	10,652	-0.05%
2019/09/12	25	42.95	26	43.05	43.80	-1	10,271	-0.01%
2019/09/09	2	41.43	2	41.40	41.05	0	10,795	0.00%
2019/09/06	1	42.20	0	0.00	42.10	1	10,828	0.01%
2019/09/05	29	43.06	29	42.93	42.80	0	10,905	0.00%
2019/09/04	0	0.00	3	41.95	42.00	-3	11,021	-0.03%
2019/09/03	5	42.01	2	42.50	40.75	3	11,207	0.03%
2019/09/02	12	41.08	0	0.00	41.50	12	11,119	0.11%
2019/08/30	7	40.56	0	0.00	40.30	7	11,103	0.06%
2019/08/27	0	0.00	70	39.68	38.90	-70	11,287	-0.62%
2019/08/26	80	39.09	80	39.11	39.00	0	11,364	0.00%
2019/08/22	70	42.24	0	0.00	42.10	70	11,611	0.60%
2019/08/07	16	39.81	16	39.91	38.20	0	12,443	0.00%
2019/08/02	14	39.38	12	39.37	40.00	2	12,357	0.02%
2019/07/30	50	41.75	52	41.86	42.00	-2	12,355	-0.02%
2019/07/29	2	44.95	0	0.00	43.80	2	12,241	0.02%
2019/07/26	8	44.05	8	44.01	44.25	0	12,174	0.00%
2019/07/25	2	44.35	2	44.40	44.40	0	12,142	0.00%
2019/07/24	8	43.69	11	43.87	45.00	-3	12,018	-0.02%
2019/07/23	1	42.30	0	0.00	41.75	1	11,824	0.01%
2019/07/22	46	41.16	46	41.45	41.70	0	11,745	0.00%
2019/07/19	101	40.95	101	41.10	41.00	0	11,591	0.00%	大買/大賣/
2019/07/18	60	41.04	60	41.15	39.80	0	11,394	0.00%
2019/07/12	0	0.00	1	40.00	39.60	-1	11,601	-0.01%
2019/07/11	1	39.20	3	39.35	39.70	-2	11,686	-0.02%
2019/07/09	5	37.92	0	0.00	37.60	5	11,532	0.04%
2019/07/08	0	0.00	2	40.80	40.40	-2	11,434	-0.02%
2019/07/03	9	42.83	8	43.14	41.65	1	11,665	0.01%
2019/07/02	14	43.25	24	43.48	43.15	-10	11,684	-0.09%
2019/07/01	10	43.19	0	0.00	43.25	10	11,679	0.09%
2019/06/27	4	39.98	0	0.00	39.55	4	11,856	0.03%
2019/06/21	1	39.65	1	38.40	38.20	0	12,487	0.00%
2019/06/20	2	38.58	5	38.82	38.70	-3	12,545	-0.02%
2019/06/19	11	39.05	18	39.00	39.35	-7	12,462	-0.06%
2019/06/18	2	36.15	1	35.85	36.15	1	12,064	0.01%
2019/06/17	1	37.45	2	37.15	36.95	-1	12,255	-0.01%
2019/06/14	1	36.80	1	36.65	36.50	0	12,161	0.00%
2019/06/13	9	38.46	1	37.05	37.35	8	12,247	0.07%
2019/06/12	5	37.74	4	37.75	37.75	1	12,018	0.01%
2019/05/31	0	0.00	1	32.20	32.70	-1	10,794	-0.01%
2019/05/30	0	0.00	1	31.50	32.00	-1	10,711	-0.01%
2019/05/29	3	31.13	2	31.25	31.55	1	10,536	0.01%
2019/05/28	1	30.20	0	0.00	30.35	1	10,470	0.01%
2019/05/24	1	33.30	1	32.05	31.25	0	10,197	0.00%
2019/05/22	2	36.85	2	37.05	36.05	0	9,712	0.00%
2019/05/20	1	38.40	0	0.00	38.15	1	9,561	0.01%
2019/05/17	1	43.20	2	41.35	40.60	-1	9,478	-0.01%
2019/05/16	0	0.00	1	45.50	45.00	-1	9,380	-0.01%
2019/05/15	2	46.85	0	0.00	46.80	2	9,431	0.02%
2019/05/08	8	49.15	8	48.55	48.70	0	9,379	0.00%
2019/04/26	35	49.57	61	50.21	48.70	-26	9,300	-0.28%
2019/04/25	56	51.07	0	0.00	51.60	56	9,427	0.59%
2019/04/24	1	49.90	1	50.80	51.00	0	9,414	0.00%
2019/04/23	0	0.00	1	52.60	50.60	-1	9,360	-0.01%
2019/04/22	1	52.80	1	53.40	53.80	0	9,309	0.00%
2019/04/19	1	50.50	4	51.33	52.00	-3	9,170	-0.03%
2019/04/16	2	48.65	1	49.20	48.00	1	8,901	0.01%
2019/04/12	1	45.85	0	0.00	46.35	1	8,939	0.01%
2019/04/09	0	0.00	1	50.00	46.55	-1	8,890	-0.01%
2019/04/01	22	46.65	2	46.63	45.00	20	8,933	0.22%
2019/03/29	14	46.01	13	46.10	46.60	1	8,711	0.01%
2019/03/28	8	45.48	9	45.59	45.80	-1	8,632	-0.01%
2019/03/27	31	42.63	30	43.10	44.00	1	8,607	0.01%
2019/03/26	1	41.95	3	42.37	41.50	-2	8,614	-0.02%
2019/03/25	0	0.00	1	42.45	43.35	-1	8,492	-0.01%
2019/03/22	0	0.00	5	44.35	44.20	-5	8,623	-0.06%
2019/03/21	1	42.10	0	0.00	42.15	1	8,721	0.01%
2019/03/20	12	41.90	16	42.23	42.00	-4	8,977	-0.04%
2019/03/19	2	39.90	16	40.03	39.90	-14	9,202	-0.15%
2019/03/18	37	39.00	27	39.09	39.30	10	9,650	0.10%
2019/03/15	1	37.40	3	37.40	37.25	-2	10,059	-0.02%
2019/03/13	1	36.30	0	0.00	36.30	1	10,443	0.01%
2019/03/08	0	0.00	1	36.45	36.30	-1	11,377	-0.01%
2019/03/07	1	38.10	0	0.00	37.80	1	11,509	0.01%
2019/03/05	1	38.75	0	0.00	38.15	1	12,156	0.01%
2019/03/04	0	0.00	1	38.70	38.70	-1	12,150	-0.01%
2019/02/26	0	0.00	2	38.00	38.50	-2	12,076	-0.02%
2019/02/22	1	36.20	0	0.00	36.05	1	11,864	0.01%
2019/02/21	1	36.90	1	37.55	36.85	0	11,862	0.00%
2019/02/20	1	37.80	0	0.00	37.90	1	11,865	0.01%
2019/02/19	1	37.35	1	38.10	38.30	0	11,809	0.00%
2019/02/15	0	0.00	3	38.70	37.60	-3	12,073	-0.02%
2019/02/13	3	38.45	4	38.15	38.10	-1	12,103	-0.01%
2019/02/12	0	0.00	1	38.00	39.00	-1	12,034	-0.01%
2019/02/11	4	37.20	10	36.28	37.25	-6	12,048	-0.05%
2019/01/30	1	36.90	0	0.00	35.95	1	12,073	0.01%
2019/01/29	0	0.00	1	36.70	36.70	-1	12,067	-0.01%
2019/01/25	3	36.00	0	0.00	36.00	3	12,041	0.02%
2019/01/22	1	35.90	0	0.00	35.20	1	11,962	0.01%
2019/01/18	3	36.70	3	36.78	36.75	0	11,812	0.00%
2019/01/17	3	35.68	1	35.55	35.55	2	11,648	0.02%
2019/01/16	0	0.00	2	34.65	34.65	-2	11,481	-0.02%
2019/01/11	1	33.75	0	0.00	33.25	1	11,357	0.01%
2019/01/08	1	35.00	0	0.00	35.20	1	11,047	0.01%
2019/01/07	0	0.00	3	35.10	34.70	-3	10,995	-0.03%
2019/01/04	3	34.05	0	0.00	33.50	3	10,953	0.03%
2019/01/03	0	0.00	3	34.93	34.70	-3	10,943	-0.03%
2019/01/02	2	34.70	0	0.00	34.10	2	10,824	0.02%
2018/12/27	1	34.10	0	0.00	33.65	1	10,850	0.01%
2018/12/26	2	34.90	0	0.00	32.80	2	10,677	0.02%
2018/12/25	1	35.50	1	36.25	35.15	0	10,571	0.00%
2018/12/24	2	36.33	3	36.95	37.45	-1	10,361	-0.01%
2018/12/22	0	0.00	1	36.50	35.75	-1	10,235	-0.01%
2018/12/21	41	35.48	40	36.09	36.30	1	10,278	0.01%
2018/12/20	3	35.67	3	35.30	34.80	0	10,098	0.00%
2018/12/19	0	0.00	1	35.20	35.10	-1	9,975	-0.01%
2018/12/18	2	36.53	3	36.60	36.30	-1	9,811	-0.01%
2018/12/17	139	37.45	182	37.04	37.35	-43	9,706	-0.44%	大買/大賣/
2018/12/14	0	0.00	107	37.07	37.20	-107	9,423	-1.14%	大賣/鉅額交易
2018/12/13	153	38.20	165	38.96	37.75	-12	9,117	-0.13%	大買/大賣/
2018/12/12	177	39.99	0	0.00	39.65	177	8,849	2.00%	大買/鉅額交易
2018/12/11	10	39.15	12	39.36	40.00	-2	8,632	-0.02%
2018/12/10	26	36.08	25	36.57	36.40	1	8,376	0.01%
2018/12/06	0	0.00	6	32.48	32.50	-6	7,826	-0.08%
2018/12/05	3	34.80	0	0.00	34.50	3	7,775	0.04%
2018/12/04	2	34.15	2	34.33	34.15	0	7,604	0.00%
2018/12/03	0	0.00	48	33.09	33.45	-48	7,323	-0.66%
2018/11/30	1	30.90	0	0.00	30.45	1	7,115	0.01%
2018/11/29	1	31.50	0	0.00	30.00	1	7,093	0.01%
2018/11/28	2	30.80	2	31.23	31.15	0	6,655	0.00%
2018/11/26	0	0.00	4	31.00	30.00	-4	6,477	-0.06%
2018/11/21	0	0.00	3	29.80	30.15	-3	6,279	-0.05%
2018/11/19	2	30.50	4	30.75	31.00	-2	6,184	-0.03%
2018/11/16	12	32.51	5	33.05	32.00	7	6,094	0.11%
2018/11/15	30	32.65	12	32.79	32.60	18	6,026	0.30%
2018/11/14	25	33.13	10	32.90	32.90	15	5,900	0.25%
2018/11/13	1	30.35	6	30.83	31.10	-5	5,631	-0.09%
2018/11/12	0	0.00	2	29.50	29.55	-2	5,464	-0.04%
2018/11/09	15	28.84	10	29.10	29.30	5	5,449	0.09%
2018/11/08	7	29.52	5	30.30	29.70	2	5,481	0.04%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/11/06	1	27.35	0	0.00	26.95	1	5,306	0.02%
2018/11/05	0	0.00	1	27.60	28.05	-1	5,299	-0.02%
2018/10/24	1	26.65	0	0.00	26.95	1	5,109	0.02%
2018/10/23	0	0.00	1	25.65	26.00	-1	5,012	-0.02%
2018/10/22	3	24.80	3	25.65	25.50	0	4,940	0.00%
2018/10/17	1	25.00	0	0.00	24.35	1	4,821	0.02%
2018/10/08	5	28.45	5	27.15	26.80	0	4,491	0.00%
2018/10/05	5	28.50	5	29.10	28.80	0	4,394	0.00%
2018/10/04	5	29.95	0	0.00	29.70	5	4,309	0.12%
2018/10/03	10	30.90	0	0.00	30.85	10	4,247	0.24%
2018/09/27	0	0.00	8	29.30	29.40	-8	3,937	-0.20%
2018/09/20	0	0.00	5	32.05	32.00	-5	3,638	-0.14%
2018/09/18	0	0.00	10	33.74	33.00	-10	3,551	-0.28%
2018/09/17	7	34.54	27	34.93	34.30	-20	3,421	-0.58%
2018/09/14	29	33.45	6	33.15	34.00	23	3,060	0.75%
2018/09/13	9	32.98	44	33.36	32.60	-35	2,683	-1.30%
2018/09/12	15	31.68	0	0.00	31.15	15	2,380	0.63%
2018/09/11	12	32.02	7	32.33	31.30	5	2,317	0.22%
2018/09/10	3	31.77	60	31.03	31.35	-57	2,210	-2.58%
2018/09/07	1	31.50	10	30.60	30.80	-9	2,110	-0.43%
2018/09/06	71	32.58	5	30.95	31.00	66	2,012	3.28%
2018/09/05	2	30.65	25	31.26	32.50	-23	1,849	-1.24%
2018/09/04	0	0.00	41	29.34	30.00	-41	1,631	-2.51%
2018/09/03	0	0.00	10	29.95	28.60	-10	1,556	-0.64%
2018/08/27	0	0.00	5	29.80	29.60	-5	1,512	-0.33%
2018/08/20	1	27.90	0	0.00	27.90	1	1,467	0.07%
2018/08/16	5	30.05	0	0.00	30.00	5	1,431	0.35%
2018/08/13	2	28.15	0	0.00	29.40	2	1,316	0.15%
2018/08/10	0	0.00	25	28.75	28.85	-25	1,263	-1.98%
2018/08/09	4	28.11	5	28.25	28.25	-1	1,210	-0.08%
2018/08/08	2	28.25	0	0.00	28.20	2	1,163	0.17%
2018/07/30	0	0.00	7	27.43	27.40	-7	1,158	-0.60%
2018/07/23	3	26.25	0	0.00	26.30	3	1,187	0.25%
2018/07/18	3	26.45	0	0.00	26.85	3	1,253	0.24%
2018/07/16	3	26.80	1	27.00	26.85	2	1,293	0.15%
2018/07/03	3	27.25	0	0.00	26.65	3	1,469	0.20%
2018/06/28	3	28.00	0	0.00	28.00	3	1,520	0.20%
2018/06/11	0	0.00	2	26.95	26.90	-2	2,111	-0.09%
2018/05/29	11	25.48	0	0.00	25.35	11	3,686	0.30%
2018/05/28	6	25.93	0	0.00	25.75	6	3,777	0.16%
2018/05/25	5	25.90	0	0.00	26.00	5	3,805	0.13%
2018/05/18	3	25.10	0	0.00	25.05	3	3,832	0.08%
2018/05/14	0	0.00	8	25.08	25.15	-8	3,860	-0.21%
2018/05/04	7	26.39	0	0.00	26.10	7	3,837	0.18%
2018/05/03	0	0.00	5	26.95	26.75	-5	3,833	-0.13%
2018/05/02	12	26.66	0	0.00	26.60	12	3,838	0.31%
2018/04/26	3	26.73	0	0.00	26.60	3	3,864	0.08%
2018/04/25	2	27.10	0	0.00	27.25	2	3,870	0.05%
2018/04/24	0	0.00	1	27.45	27.65	-1	3,863	-0.03%
2018/04/17	5	29.50	0	0.00	29.50	5	3,946	0.13%
2018/04/13	0	0.00	7	30.85	30.60	-7	3,914	-0.18%
2018/04/11	7	30.60	0	0.00	30.70	7	3,869	0.18%
2018/04/09	1	31.05	0	0.00	31.15	1	3,837	0.03%
2018/03/31	5	34.06	0	0.00	33.95	5	3,746	0.13%
2018/03/30	6	34.92	1	34.45	33.70	5	3,724	0.13%
2018/03/29	0	0.00	10	35.70	35.70	-10	3,609	-0.28%
2018/03/28	10	32.65	0	0.00	32.60	10	3,441	0.29%
2018/03/23	56	30.79	0	0.00	30.65	56	3,271	1.71%
2018/03/21	5	32.35	0	0.00	32.35	5	3,193	0.16%
2018/03/20	3	31.70	0	0.00	31.70	3	3,160	0.09%
2018/03/19	0	0.00	1	31.50	31.50	-1	3,129	-0.03%
2018/03/12	2	33.90	2	33.25	34.50	0	2,799	0.00%
2018/03/08	0	0.00	4	34.50	34.30	-4	2,367	-0.17%
2018/03/07	3	32.73	0	0.00	31.90	3	2,037	0.15%
2018/03/06	0	0.00	76	32.86	33.20	-76	1,914	-3.97%
2018/03/05	0	0.00	1	32.80	32.65	-1	1,688	-0.06%
2018/03/01	0	0.00	9	28.95	30.40	-9	1,289	-0.70%
2018/02/26	40	27.41	1	27.80	27.80	39	1,165	3.35%
2018/02/23	10	27.14	5	27.10	27.30	5	1,141	0.44%
2018/02/22	6	26.10	0	0.00	26.75	6	1,118	0.54%
2018/02/09	3	24.70	0	0.00	25.10	3	1,123	0.27%
2018/02/08	5	25.50	0	0.00	25.65	5	1,122	0.45%
2018/02/06	2	26.05	0	0.00	25.40	2	1,152	0.17%
2018/02/02	20	26.79	0	0.00	26.80	20	1,130	1.77%
2018/02/01	0	0.00	2	26.85	26.80	-2	1,173	-0.17%
2018/01/19	2	26.50	0	0.00	26.40	2	1,446	0.14%
2018/01/17	3	26.87	0	0.00	27.05	3	1,779	0.17%
2018/01/12	0	0.00	10	26.85	27.65	-10	1,710	-0.58%
2018/01/08	10	26.35	0	0.00	26.40	10	1,601	0.62%
2018/01/02	0	0.00	10	27.05	27.25	-10	1,559	-0.64%