南電 (8046)-元大-城東券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
188.0
漲跌
▼6.5
漲幅
-3.34%
成交量
3,899張
產業
上市電子零組件類股▼0.98%
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	188.50	3	190.00	188.00	0	2,880	0.00%
2024/04/24	5	192.00	5.3	193.94	194.50	-0.3	2,849	-0.01%
2024/04/23	6.1	182.27	6	182.83	185.00	0.1	2,742	0.00%
2024/04/22	1.4	175.86	0	0.00	174.50	1.4	2,657	0.05%
2024/04/19	0.1	174.00	1	173.00	171.50	-0.9	2,634	-0.03%
2024/04/18	0.1	179.00	0	0.00	179.00	0.1	2,557	0.00%
2024/04/16	1.1	184.45	1	185.00	185.00	0.1	2,493	0.00%
2024/04/15	1	191.01	0	192.50	190.50	1	2,500	0.04%
2024/04/12	0.1	199.50	1	199.50	199.00	-0.9	2,528	-0.04%
2024/04/11	1	199.50	0	0.00	199.50	1	2,601	0.04%
2024/04/10	1.1	203.14	0	0.00	203.00	1.1	2,740	0.04%
2024/04/03	2.1	209.95	2	209.00	209.00	0.1	2,805	0.00%
2024/04/02	1.8	208.44	1	207.00	208.00	0.8	2,809	0.03%
2024/04/01	1.2	208.70	4.1	207.57	209.50	-2.9	2,812	-0.10%
2024/03/28	2.1	198.62	1	200.00	198.00	1.1	2,778	0.04%
2024/03/27	2	202.25	0	0.00	202.00	2	2,823	0.07%
2024/03/26	2.1	204.31	1	212.00	204.00	1.1	2,872	0.04%
2024/03/25	2.1	208.55	0	0.00	208.50	2.1	2,937	0.07%
2024/03/22	5	212.20	3	213.00	211.00	2	2,996	0.07%
2024/03/21	0.2	212.50	2	212.25	212.00	-1.8	3,036	-0.06%
2024/03/20	0	0.00	1	213.50	212.50	-1	3,096	-0.03%
2024/03/19	2	211.00	1.1	209.91	211.50	0.9	3,104	0.03%
2024/03/18	2	209.25	4	207.75	211.00	-2	3,115	-0.06%
2024/03/15	2	202.00	2	204.00	202.00	0	3,110	0.00%
2024/03/14	0.1	205.50	0	0.00	206.00	0.1	3,108	0.00%
2024/03/13	3	204.33	0	0.00	203.00	3	3,126	0.10%
2024/03/12	0	0.00	1	209.00	209.00	-1	3,128	-0.03%
2024/03/08	8	204.13	3	207.33	206.50	5	3,322	0.15%
2024/03/07	1	203.50	6	203.67	203.50	-5	3,378	-0.15%
2024/03/06	3	206.34	0	0.00	206.00	3	3,388	0.09%
2024/03/05	1	212.01	0.1	211.50	210.00	1	3,400	0.03%
2024/03/04	0	209.50	2	209.50	209.00	-2	3,442	-0.06%
2024/02/29	6	210.83	6.1	209.24	211.50	-0.1	3,458	0.00%
2024/02/27	3.2	215.08	4	216.25	210.50	-0.8	3,424	-0.02%
2024/02/23	2	222.28	0	0.00	221.50	2	3,390	0.06%
2024/02/22	1	225.50	0	0.00	225.00	1	3,425	0.03%
2024/02/20	0	0.00	2	229.50	229.50	-2	3,414	-0.06%
2024/02/19	4	229.88	2	232.00	230.50	2	3,454	0.06%
2024/02/16	1	225.00	0	0.00	228.00	1	3,462	0.03%
2024/02/15	2.3	220.78	1.1	220.68	224.50	1.2	3,465	0.03%
2024/02/02	1	227.50	6	227.50	227.50	-5	3,491	-0.14%
2024/02/01	1	225.50	0	0.00	226.50	1	3,533	0.03%
2024/01/31	1	228.00	3	227.50	227.00	-2	3,579	-0.06%
2024/01/30	0	0.00	2	229.50	227.00	-2	3,603	-0.06%
2024/01/29	2	227.50	2	228.75	228.00	0	3,628	0.00%
2024/01/22	1	224.50	0	0.00	225.00	1	3,827	0.03%
2024/01/19	1	221.00	1	222.00	221.50	0	3,865	0.00%
2024/01/18	1	218.50	1	218.50	216.50	0	3,906	0.00%
2024/01/17	1	221.00	1	220.50	218.50	0	3,917	0.00%
2024/01/16	4.1	222.12	2	223.00	223.50	2.1	3,903	0.05%
2024/01/15	2	225.25	1	225.50	224.00	1	3,890	0.03%
2024/01/12	1	229.00	2	228.50	229.00	-1	3,882	-0.03%
2024/01/10	0.2	226.00	0	0.00	225.50	0.2	3,980	0.00%
2024/01/09	3	227.67	0	0.00	226.00	3	3,991	0.08%
2024/01/08	7.1	226.92	5	224.50	224.50	2.1	3,978	0.05%
2024/01/05	3	228.01	6	229.33	227.00	-3	3,914	-0.08%
2024/01/04	11.3	232.57	1	236.50	231.00	10.3	3,860	0.27%
2024/01/03	2.1	244.71	0	0.00	243.00	2.1	3,772	0.06%
2024/01/02	2	251.00	2	252.00	250.00	0	3,822	0.00%
2023/12/29	1	251.00	3.2	251.09	251.50	-2.2	3,818	-0.06%
2023/12/28	1	246.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	0.2	249.68	250.00	-0.2	3,836	-0.01%
2023/12/26	0.2	248.00	1	250.00	247.50	-0.8	3,883	-0.02%
2023/12/25	0.1	245.50	1	245.50	246.00	-1	3,936	-0.02%
2023/12/22	3.6	242.56	0	0.00	241.50	3.6	3,974	0.09%
2023/12/21	0.1	244.78	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	7	246.00	5	247.50	245.50	2	3,964	0.05%
2023/12/19	5.2	245.51	3	244.50	244.50	2.2	3,977	0.05%
2023/12/18	4	248.25	1	249.50	251.50	3	3,974	0.08%
2023/12/15	0.1	252.00	0	0.00	252.50	0.1	4,052	0.00%
2023/12/14	1	253.00	0	0.00	252.00	1	4,078	0.02%
2023/12/13	0	0.00	3	250.00	250.00	-3	4,157	-0.07%
2023/12/12	0.1	248.50	0	0.00	248.00	0.1	4,381	0.00%
2023/12/11	0	0.00	4	253.88	252.50	-4	4,415	-0.09%
2023/12/08	1.1	250.05	5.3	250.15	250.00	-4.3	4,443	-0.10%
2023/12/07	3.1	249.31	1	249.00	247.00	2.1	4,529	0.05%
2023/12/06	21.2	250.88	12.2	250.78	249.00	9	4,527	0.20%
2023/12/05	0.2	254.50	2.3	254.11	252.50	-2.1	4,476	-0.05%
2023/12/04	14.3	243.21	15	243.83	250.50	-0.7	4,364	-0.02%
2023/12/01	1.2	245.92	1	249.50	249.50	0.2	4,269	0.00%
2023/11/30	0	0.00	0.2	248.00	248.00	-0.2	4,251	0.00%
2023/11/29	3	248.67	1	249.00	251.00	2	4,252	0.05%
2023/11/28	2.3	243.74	2	243.00	245.00	0.3	4,208	0.01%
2023/11/27	1.1	238.00	2	238.75	239.00	-1	4,170	-0.02%
2023/11/24	2	238.50	2	239.50	238.00	0	4,195	0.00%
2023/11/22	3	237.83	0	0.00	237.00	3	4,265	0.07%
2023/11/21	1	243.50	4	242.50	242.50	-3	4,264	-0.07%
2023/11/20	0	0.00	1	239.00	239.00	-1	4,280	-0.02%
2023/11/17	6	236.50	4	236.50	237.00	2	4,269	0.05%
2023/11/16	0	0.00	1.3	236.28	238.50	-1.3	4,271	-0.03%
2023/11/15	0.3	237.50	1	238.00	235.50	-0.7	4,240	-0.02%
2023/11/14	0	0.00	0.3	230.50	230.50	-0.3	4,201	-0.01%
2023/11/13	1.3	231.02	3.2	232.44	230.50	-1.9	4,221	-0.05%
2023/11/10	8	224.44	0	0.00	228.00	8	4,226	0.19%
2023/11/09	7	228.57	1	228.50	227.50	6	4,200	0.14%
2023/11/08	4	231.88	2	232.00	231.00	2	4,201	0.05%
2023/11/07	8	232.75	0.3	232.50	232.50	7.7	4,181	0.18%
2023/11/06	1.5	235.60	1.3	236.12	237.00	0.2	4,201	0.00%
2023/11/03	9.1	234.39	0	0.00	232.50	9.1	4,199	0.22%
2023/11/02	0.3	243.50	2.3	243.22	243.00	-2	4,130	-0.05%
2023/10/31	4	236.25	5.2	237.33	236.00	-1.2	4,181	-0.03%
2023/10/30	5	231.80	0	0.00	232.00	5	4,263	0.12%
2023/10/27	1.2	235.08	2	235.25	233.50	-0.8	4,309	-0.02%
2023/10/26	13	230.65	1	229.50	229.00	12	4,322	0.28%
2023/10/25	3	238.17	1	237.00	238.00	2	4,282	0.05%
2023/10/24	1	236.50	1	237.50	238.00	0	4,327	0.00%
2023/10/23	2	238.00	1	239.50	237.00	1	4,353	0.02%
2023/10/20	1	237.50	0	0.00	239.50	1	4,398	0.02%
2023/10/19	9.1	242.23	1	242.50	242.50	8.1	4,421	0.18%
2023/10/18	0	0.00	1	250.00	250.50	-1	4,439	-0.02%
2023/10/16	0.2	252.50	10	251.80	253.00	-9.8	4,580	-0.21%
2023/10/12	0	0.00	1	258.50	256.50	-1	4,835	-0.02%
2023/10/11	1	257.00	1.4	258.11	260.00	-0.4	4,923	-0.01%
2023/10/06	0.1	254.67	4	251.88	251.50	-3.9	5,040	-0.08%
2023/10/05	0	0.00	0	262.00	260.50	0	5,050	0.00%
2023/10/04	4.3	260.94	1	258.00	264.00	3.3	5,058	0.07%
2023/10/03	1	268.00	2	262.50	262.00	-1	5,070	-0.02%
2023/10/02	1.3	270.22	6	269.67	267.50	-4.7	5,179	-0.09%
2023/09/28	3	268.33	3	267.33	266.50	0	5,182	0.00%
2023/09/27	0.1	261.50	0	263.00	265.00	0.1	5,166	0.00%
2023/09/26	3	265.17	2	265.00	263.00	1	5,193	0.02%
2023/09/25	2	268.50	1	270.00	269.00	1	5,186	0.02%
2023/09/22	1.3	258.73	5	263.01	267.00	-3.7	5,138	-0.07%
2023/09/21	7	262.50	7.1	262.56	263.50	-0.1	5,088	0.00%
2023/09/20	7	262.43	3	264.00	260.50	4	5,100	0.08%
2023/09/19	5.2	274.69	179.3	273.38	271.00	-174.1	5,047	-3.45%	大賣/鉅額交易
2023/09/18	25.2	272.73	13.1	272.76	272.50	12.1	4,983	0.24%
2023/09/15	175	264.68	14.3	268.80	272.00	160.7	4,889	3.29%	大買/鉅額交易
2023/09/14	1.1	257.05	4.5	258.39	259.00	-3.5	4,683	-0.07%
2023/09/13	9	259.56	2	258.50	257.50	7	4,665	0.15%
2023/09/12	5	258.00	9	258.72	260.50	-4	4,689	-0.09%
2023/09/11	0	0.00	0.1	250.51	251.00	-0.1	4,724	0.00%
2023/09/08	2	247.50	0	0.00	249.00	2	4,791	0.04%
2023/09/07	1	250.00	1	251.00	250.00	0	4,860	0.00%
2023/09/06	0	0.00	1.1	247.68	249.00	-1.1	4,890	-0.02%
2023/09/05	1	248.50	0.1	248.50	248.00	1	4,945	0.02%
2023/09/04	1	242.00	14	245.79	250.00	-13	5,054	-0.26%
2023/09/01	2	242.00	1	243.00	243.00	1	5,138	0.02%
2023/08/29	1.1	242.05	6	243.83	244.00	-4.9	5,405	-0.09%
2023/08/28	4	232.75	3	235.00	236.50	1	5,416	0.02%
2023/08/25	1	231.51	13	232.12	231.00	-12	5,489	-0.22%
2023/08/24	0	0.00	3	236.17	239.50	-3	5,579	-0.05%
2023/08/23	0	0.00	1	231.50	230.50	-1	5,698	-0.02%
2023/08/21	1	229.00	3	230.33	228.00	-2	6,151	-0.03%
2023/08/18	3.1	230.71	0	0.00	231.00	3.1	6,247	0.05%
2023/08/17	14	234.07	10	234.50	236.50	4	6,326	0.06%
2023/08/16	1.2	237.54	0	0.00	236.00	1.2	6,441	0.02%
2023/08/15	1	235.00	0	0.00	236.50	1	6,553	0.02%
2023/08/14	13	230.81	4	231.75	232.00	9	6,639	0.14%
2023/08/11	3	239.33	3	238.83	238.50	0	6,726	0.00%
2023/08/10	14	242.82	0	0.00	238.50	14	6,828	0.21%
2023/08/09	3	248.67	0	0.00	247.00	3	6,830	0.04%
2023/08/08	17	248.29	13	244.62	245.00	4	6,867	0.06%
2023/08/07	11	252.00	7	251.00	250.50	4	6,877	0.06%
2023/08/04	14.1	248.52	10	252.80	252.50	4.1	6,923	0.06%
2023/08/02	2.6	250.63	7	252.14	251.50	-4.4	7,040	-0.06%
2023/08/01	3	250.17	3.2	252.47	249.50	-0.2	7,091	0.00%
2023/07/31	3.1	250.62	0	0.00	248.00	3.1	7,135	0.04%
2023/07/28	3.1	253.52	1	250.50	254.50	2.1	7,229	0.03%
2023/07/27	1	251.00	0	0.00	250.00	1	7,271	0.01%
2023/07/26	8.2	257.32	2	254.50	254.50	6.2	7,344	0.08%
2023/07/25	4	262.38	1	264.50	258.00	3	7,480	0.04%
2023/07/24	0	0.00	1.2	261.88	261.50	-1.2	7,518	-0.02%
2023/07/21	5	260.30	3	259.50	258.00	2	7,599	0.03%
2023/07/20	6	269.25	4	272.25	267.00	2	7,689	0.03%
2023/07/19	3.1	268.18	7	271.71	266.50	-4	7,723	-0.05%
2023/07/18	7	272.71	6.6	275.62	275.50	0.4	7,678	0.01%
2023/07/17	3.1	263.39	3	264.33	262.50	0.1	7,491	0.00%
2023/07/14	5.1	267.41	5	266.80	266.00	0.1	7,540	0.00%
2023/07/13	11.1	264.86	8	266.69	264.50	3.1	7,468	0.04%
2023/07/12	6	249.00	2	248.87	254.50	4	7,352	0.05%
2023/07/11	6	246.17	0	0.00	247.00	6	7,336	0.08%
2023/07/10	0.2	245.50	0	0.00	243.50	0.2	7,441	0.00%
2023/07/07	4.2	247.76	1	247.00	246.50	3.2	7,447	0.04%
2023/07/06	2.5	259.69	1	260.00	255.50	1.5	7,352	0.02%
2023/07/05	1	262.00	10	266.90	261.50	-9	7,356	-0.12%
2023/07/04	2.3	263.09	0	269.00	262.00	2.2	7,334	0.03%
2023/07/03	1.2	269.00	0	0.00	270.00	1.2	7,384	0.02%
2023/06/30	0.2	262.00	1	264.00	264.00	-0.8	7,531	-0.01%
2023/06/29	2	262.01	0	0.00	262.50	2	7,637	0.03%
2023/06/28	3	267.30	0	0.00	262.00	3	7,679	0.04%
2023/06/27	3	268.33	0	0.00	268.50	3	7,779	0.04%
2023/06/26	3	274.67	0	0.00	275.00	3	7,818	0.04%
2023/06/20	0	0.00	4.2	282.02	281.50	-4.2	8,127	-0.05%
2023/06/19	1	278.50	0	0.00	278.00	1	8,249	0.01%
2023/06/16	1	279.50	0	0.00	279.50	1	8,322	0.01%
2023/06/15	0	0.00	10.4	285.14	281.00	-10.4	8,296	-0.13%
2023/06/14	7	293.43	1	294.50	293.50	6	8,249	0.07%
2023/06/13	1.3	293.10	0	0.00	293.00	1.3	8,253	0.02%
2023/06/12	0.2	285.50	0	0.00	286.00	0.2	8,243	0.00%
2023/06/09	1.6	284.11	1	285.00	284.50	0.6	8,308	0.01%
2023/06/08	4.1	281.79	4	283.38	282.00	0.1	8,401	0.00%
2023/06/07	5.2	291.65	4	293.50	290.00	1.2	8,463	0.01%
2023/06/06	6	297.25	0	0.00	296.50	6	8,514	0.07%
2023/06/05	0	0.00	9.2	306.86	305.00	-9.2	8,504	-0.11%
2023/06/02	0.2	307.00	2	307.00	308.00	-1.8	8,495	-0.02%
2023/06/01	1.2	299.42	1	302.00	298.50	0.2	8,464	0.00%
2023/05/31	4	301.50	1.1	300.47	303.00	2.9	8,667	0.03%
2023/05/30	5	297.00	9	295.94	294.00	-4	8,725	-0.05%
2023/05/29	4	299.25	8	299.84	302.50	-4	8,686	-0.05%
2023/05/26	13	304.12	29	307.02	303.00	-16	8,597	-0.19%
2023/05/25	4	301.00	9.2	299.75	302.50	-5.2	8,464	-0.06%
2023/05/24	6	287.08	3	291.33	292.00	3	8,223	0.04%
2023/05/23	3	283.17	4	285.50	289.00	-1	8,138	-0.01%
2023/05/22	6.2	283.54	0	0.00	281.50	6.2	8,079	0.08%
2023/05/19	3	291.00	9	292.11	293.00	-6	7,965	-0.08%
2023/05/18	3	289.67	14	286.82	285.50	-11	7,929	-0.14%
2023/05/17	1	288.50	0.4	288.36	286.50	0.7	7,927	0.01%
2023/05/16	4.2	289.31	4	289.63	288.50	0.2	7,854	0.00%
2023/05/15	4	281.38	6	281.00	281.00	-2	7,773	-0.03%
2023/05/12	0	0.00	0.1	287.00	287.00	-0.1	7,789	0.00%
2023/05/11	1	280.00	0	0.00	278.00	1	7,758	0.01%
2023/05/10	2	283.25	1	283.00	282.50	1	7,761	0.01%
2023/05/09	1	287.50	4.8	285.51	287.50	-3.8	7,767	-0.05%
2023/05/08	4	284.13	5.1	284.77	281.00	-1.1	7,773	-0.01%
2023/05/05	2	275.50	6	271.00	277.50	-4	7,758	-0.05%
2023/05/04	6.1	268.85	4	269.25	272.50	2.1	7,857	0.03%
2023/05/03	6	277.50	0.2	274.00	276.00	5.8	7,900	0.07%
2023/05/02	2.2	277.18	14	278.50	277.50	-11.8	7,915	-0.15%
2023/04/28	4.3	274.24	15	275.93	274.50	-10.7	7,942	-0.13%
2023/04/27	4	264.63	4	265.13	266.50	0	7,815	0.00%
2023/04/26	1	262.50	2	263.50	269.00	-1	7,812	-0.01%
2023/04/25	7.3	264.53	2	272.00	258.00	5.3	7,838	0.07%
2023/04/24	0	0.00	2.1	267.46	268.50	-2.1	7,743	-0.03%
2023/04/21	4	258.13	4.3	260.58	260.00	-0.3	7,734	0.00%
2023/04/20	1.1	255.50	0	0.00	255.00	1.1	7,732	0.01%
2023/04/19	5.1	259.63	0.3	259.00	254.00	4.8	7,858	0.06%
2023/04/18	2.3	262.70	0.2	264.50	263.00	2.1	7,907	0.03%
2023/04/17	2.2	262.50	1	262.50	264.50	1.2	8,079	0.01%
2023/04/14	2	262.50	1.2	264.17	263.00	0.8	8,253	0.01%
2023/04/13	15.2	268.11	8	264.13	264.00	7.2	8,265	0.09%
2023/04/12	2.1	272.74	0	0.00	274.50	2.1	8,201	0.03%
2023/04/11	3	275.50	4.2	276.64	274.00	-1.2	8,246	-0.01%
2023/04/10	10	272.50	13	275.23	275.50	-3	8,270	-0.04%
2023/04/07	2.3	275.59	1	274.00	274.00	1.3	8,272	0.02%
2023/04/06	11.1	274.05	2.1	274.00	274.50	9	8,283	0.11%
2023/03/31	6	284.92	8	283.88	283.00	-2	8,310	-0.02%
2023/03/30	0.2	281.00	3	279.67	281.00	-2.8	8,315	-0.03%
2023/03/29	2	274.00	0	0.00	272.00	2	8,478	0.02%
2023/03/28	5.2	274.67	2	274.75	273.50	3.2	8,836	0.04%
2023/03/27	6	282.58	2	287.00	285.50	4	8,862	0.05%
2023/03/24	7	285.50	17.1	286.76	286.50	-10.1	9,014	-0.11%
2023/03/23	1	277.00	1.1	277.65	280.50	-0.1	8,871	0.00%
2023/03/22	5.3	275.98	8	276.13	275.50	-2.7	8,921	-0.03%
2023/03/21	2	268.50	3	268.33	269.00	-1	8,944	-0.01%
2023/03/20	5	263.40	1	264.49	262.50	4	8,933	0.04%
2023/03/17	3	261.00	3	261.83	261.00	0	9,094	0.00%
2023/03/16	3	259.50	4	258.25	259.00	-1	9,229	-0.01%
2023/03/15	1	263.50	0	0.00	259.50	1	9,580	0.01%
2023/03/14	2	260.73	3	261.00	260.00	-1	9,712	-0.01%
2023/03/13	3	261.33	3	264.67	266.00	0	9,889	0.00%
2023/03/10	3	261.00	9	262.22	260.00	-6	9,931	-0.06%
2023/03/09	5.1	266.70	3.7	267.98	266.50	1.4	10,174	0.01%
2023/03/08	0	0.00	6	261.83	263.00	-6	10,063	-0.06%
2023/03/07	0.1	258.00	1.3	259.00	258.50	-1.2	10,084	-0.01%
2023/03/06	3	261.83	0	0.00	261.00	3	10,128	0.03%
2023/03/03	9.1	260.78	2	260.19	259.00	7	10,261	0.07%
2023/03/02	1.2	247.39	3.2	250.66	250.50	-2	10,165	-0.02%
2023/03/01	0.1	240.50	1	241.50	240.50	-0.9	10,116	-0.01%
2023/02/24	10.1	236.62	4	239.38	235.00	6.1	10,158	0.06%
2023/02/23	0.1	241.00	0	0.00	243.00	0.1	10,183	0.00%
2023/02/22	5	241.01	1	241.00	240.00	4	10,408	0.04%
2023/02/21	4	246.50	1	243.50	247.00	3	10,602	0.03%
2023/02/20	3	244.67	0	0.00	244.00	3	10,845	0.03%
2023/02/17	3	244.17	4	245.63	245.50	-1	11,153	-0.01%
2023/02/16	13	246.35	9	246.89	247.50	4	11,793	0.03%
2023/02/15	4.1	242.26	3	235.00	244.00	1.1	11,900	0.01%
2023/02/14	3	238.50	1.2	237.33	238.50	1.8	11,952	0.02%
2023/02/13	1	237.98	0	0.00	233.00	1	12,322	0.01%
2023/02/09	0.2	242.50	2.1	243.02	243.00	-1.9	12,694	-0.01%
2023/02/08	4	244.50	3	245.00	244.00	1	12,976	0.01%
2023/02/07	3.1	244.47	0	243.00	244.00	3.1	13,058	0.02%
2023/02/06	3.9	241.51	4	243.13	239.00	-0.2	13,207	0.00%
2023/02/03	5.1	257.20	9.1	256.75	255.00	-3.9	13,161	-0.03%
2023/02/02	2	261.50	7.8	258.17	264.50	-5.8	13,207	-0.04%
2023/02/01	18.2	252.30	28.2	251.06	255.50	-10.1	13,225	-0.08%
2023/01/31	3.2	244.24	1	244.00	243.00	2.2	13,197	0.02%
2023/01/30	20.2	243.33	30.2	243.39	246.00	-10	13,404	-0.07%
2023/01/17	7	235.00	1.1	232.32	234.50	5.9	13,495	0.04%
2023/01/16	8	234.13	15	232.00	233.00	-7	13,839	-0.05%
2023/01/13	1	230.50	5.2	231.70	230.00	-4.2	14,000	-0.03%
2023/01/12	1.1	235.41	0.3	234.00	232.00	0.8	14,152	0.01%
2023/01/11	1.1	235.02	0.2	236.00	234.00	0.9	14,447	0.01%
2023/01/10	1.7	233.98	2	234.50	236.50	-0.3	14,660	0.00%
2023/01/09	2	233.00	11	234.64	236.00	-9	14,843	-0.06%
2023/01/06	4	225.89	4	225.75	227.50	0	14,819	0.00%
2023/01/05	7	220.58	10	221.10	219.50	-3	14,815	-0.02%
2023/01/04	17.5	225.32	20.4	222.85	223.00	-2.9	14,728	-0.02%
2023/01/03	3	228.34	6	229.25	233.00	-3	14,662	-0.02%
2022/12/30	3	231.49	1	228.00	227.00	2	14,732	0.01%
2022/12/29	2	226.75	3	229.83	231.00	-1	14,768	-0.01%
2022/12/28	1	234.56	5	234.50	231.50	-4	14,913	-0.03%
2022/12/27	0.1	242.00	3	241.33	238.00	-2.9	15,074	-0.02%
2022/12/26	10.1	238.60	10	238.25	237.00	0.1	15,149	0.00%
2022/12/23	6.1	239.84	4	239.00	242.00	2.1	15,276	0.01%
2022/12/22	21	239.98	2	235.75	243.00	19	15,283	0.12%
2022/12/21	7.3	238.58	4	235.88	237.00	3.3	15,279	0.02%
2022/12/20	22.2	245.30	31	243.02	241.50	-8.8	15,189	-0.06%
2022/12/19	3	259.00	2	258.00	257.00	1	14,930	0.01%
2022/12/16	9.1	262.12	3	261.00	260.00	6.1	14,855	0.04%
2022/12/15	4.1	273.37	4	273.38	274.00	0.1	14,757	0.00%
2022/12/14	8	271.69	12	274.92	274.00	-4	14,743	-0.03%
2022/12/13	24	274.00	13	274.69	270.00	11	14,790	0.07%
2022/12/12	1	280.00	1	280.00	281.00	0	14,675	0.00%
2022/12/09	12.1	284.69	10	284.95	281.50	2.1	14,751	0.01%
2022/12/08	6.2	280.88	7	284.79	287.00	-0.8	14,641	-0.01%
2022/12/07	24.5	288.12	11	283.64	278.50	13.5	14,622	0.09%
2022/12/06	13.1	307.10	7	310.50	304.50	6.1	14,293	0.04%
2022/12/05	26	305.47	33	308.18	310.50	-7	14,155	-0.05%
2022/12/02	14	291.19	14	290.04	295.50	0	13,957	0.00%
2022/12/01	33	287.45	27.1	286.73	286.50	5.9	13,977	0.04%
2022/11/30	11	267.60	13	269.08	269.50	-2	13,656	-0.01%
2022/11/29	5.1	268.01	1	267.50	267.00	4.1	13,768	0.03%
2022/11/28	16.1	270.18	24	272.65	273.00	-7.9	13,889	-0.06%
2022/11/25	20	273.20	21.1	274.07	271.00	-1.1	14,066	-0.01%
2022/11/24	20	263.10	10	265.50	270.00	10	13,891	0.07%
2022/11/23	7	261.93	15	260.40	259.00	-8	13,814	-0.06%
2022/11/22	3	261.50	4	261.25	262.00	-1	13,857	-0.01%
2022/11/21	3.1	260.85	5	260.20	261.00	-1.9	13,867	-0.01%
2022/11/18	11.1	264.23	7	260.00	258.00	4.1	13,855	0.03%
2022/11/17	16	269.78	10.1	271.13	267.50	5.9	13,777	0.04%
2022/11/16	8	267.25	22.2	270.63	272.50	-14.2	13,810	-0.10%
2022/11/15	51	266.83	41	263.14	270.50	10	13,909	0.07%
2022/11/14	31	263.58	23.5	265.09	263.00	7.5	13,834	0.05%
2022/11/11	1	256.50	12.2	256.50	256.50	-11.2	13,368	-0.08%
2022/11/10	11	232.64	8.1	232.81	233.50	2.9	13,309	0.02%
2022/11/09	11.1	228.82	19	230.16	234.50	-7.9	13,340	-0.06%
2022/11/08	23	221.70	11	222.17	219.00	12	13,260	0.09%
2022/11/07	13	216.08	6	216.58	214.50	7	13,156	0.05%
2022/11/04	21	214.60	11	215.09	217.00	10	13,147	0.08%
2022/11/03	1	214.50	3	215.17	217.00	-2	12,958	-0.02%
2022/11/02	21	212.90	43	215.01	217.50	-22	12,985	-0.17%
2022/11/01	3	211.67	3	208.50	208.50	0	12,849	0.00%
2022/10/31	27	212.06	8	211.56	211.50	19	12,874	0.15%
2022/10/28	3	208.33	12	209.21	208.50	-9	12,879	-0.07%
2022/10/27	1	202.00	13	203.08	207.00	-12	12,750	-0.09%
2022/10/26	30	202.92	43	201.10	199.50	-13	12,741	-0.10%
2022/10/25	5	208.10	6	208.58	207.00	-1	12,665	-0.01%
2022/10/24	4	208.25	15	207.73	207.50	-11	12,654	-0.09%
2022/10/21	10	201.20	1	199.00	195.00	9	12,710	0.07%
2022/10/20	9	198.11	6	199.25	199.50	3	12,735	0.02%
2022/10/19	14	206.68	7	207.50	205.00	7	12,665	0.06%
2022/10/18	9	198.61	4.1	199.17	201.00	4.9	12,497	0.04%
2022/10/17	23	190.67	26	189.13	195.00	-3	12,474	-0.02%
2022/10/14	5	192.20	5	193.20	195.50	0	12,509	0.00%
2022/10/13	7.1	182.73	3	180.00	178.00	4.1	12,619	0.03%
2022/10/12	6	189.00	9	190.28	189.00	-3	12,571	-0.02%
2022/10/11	11	191.04	2	188.00	187.50	9	12,616	0.07%
2022/10/07	9	204.72	11	204.77	204.00	-2	12,604	-0.02%
2022/10/06	4.1	202.23	9	204.06	207.00	-4.9	12,628	-0.04%
2022/10/05	6.1	202.44	7	201.50	200.50	-1	12,668	-0.01%
2022/10/04	7	193.71	10	196.30	198.00	-3	12,570	-0.02%
2022/10/03	5	187.50	2	187.00	188.50	3	12,519	0.02%
2022/09/30	4	183.25	8	184.75	189.00	-4	12,630	-0.03%
2022/09/29	3	188.00	6	187.00	186.00	-3	12,684	-0.02%
2022/09/28	6	189.92	2.7	188.91	187.00	3.3	12,715	0.03%
2022/09/27	5	193.90	6	195.75	200.00	-1	12,759	-0.01%
2022/09/26	4	198.38	7	196.86	193.00	-3	12,737	-0.02%
2022/09/23	6	205.92	9	206.33	205.00	-3	12,722	-0.02%
2022/09/22	2.2	207.51	5	208.70	207.00	-2.8	12,698	-0.02%
2022/09/21	2	215.50	1	215.00	216.00	1	12,641	0.01%
2022/09/20	10	219.15	7	220.93	220.50	3	12,644	0.02%
2022/09/19	35	222.24	5	223.00	222.00	30	12,513	0.24%
2022/09/16	6	225.16	1	221.50	221.50	5	12,492	0.04%
2022/09/15	2.1	230.53	7	229.64	228.00	-4.9	12,403	-0.04%
2022/09/14	11.1	228.70	12.4	229.74	229.50	-1.3	12,408	-0.01%
2022/09/13	4.1	245.71	2	245.50	240.00	2.1	12,285	0.02%
2022/09/12	2.6	247.73	3	248.50	246.50	-0.4	12,262	0.00%
2022/09/08	1.1	245.27	10	244.00	242.00	-8.9	12,336	-0.07%
2022/09/07	9.5	241.34	7	242.00	242.00	2.5	12,397	0.02%
2022/09/06	2.5	251.00	11	252.54	250.50	-8.5	12,319	-0.07%
2022/09/05	17	248.79	19	250.53	247.50	-2	12,305	-0.02%
2022/09/02	11.1	246.13	10	246.15	243.00	1.1	12,206	0.01%
2022/09/01	24.4	254.55	17	251.76	244.50	7.4	12,032	0.06%
2022/08/31	2	264.75	12	265.92	270.50	-10	11,794	-0.08%
2022/08/30	7	267.07	2	267.50	267.50	5	11,767	0.04%
2022/08/29	11.1	260.92	6	261.50	266.50	5.1	11,715	0.04%
2022/08/26	7.1	280.46	7.6	280.60	278.00	-0.5	11,605	0.00%
2022/08/25	4	276.25	3.6	275.34	276.00	0.4	11,562	0.00%
2022/08/24	11.1	271.04	8	271.13	270.00	3.1	11,603	0.03%
2022/08/23	11	279.63	9	281.89	274.00	2	11,453	0.02%
2022/08/22	27.1	296.16	21	296.55	288.00	6.1	11,245	0.05%
2022/08/19	14	291.22	14.1	289.44	295.00	-0.1	10,925	0.00%
2022/08/18	12.4	271.31	11	273.83	281.50	1.4	10,763	0.01%
2022/08/17	3.4	277.84	1	279.50	278.00	2.4	10,705	0.02%
2022/08/16	14	278.50	13	281.19	277.00	1	10,591	0.01%
2022/08/15	13	278.19	13.5	273.71	282.00	-0.5	10,432	0.00%
2022/08/12	3	258.33	7.3	257.75	261.50	-4.3	10,094	-0.04%
2022/08/11	3	254.67	4	256.75	254.00	-1	9,930	-0.01%
2022/08/10	11	248.23	11	249.86	245.50	0	9,778	0.00%
2022/08/09	9	249.39	8	248.69	249.00	1	9,654	0.01%
2022/08/08	5.3	244.02	5.5	242.36	246.50	-0.2	9,525	0.00%
2022/08/05	3	242.83	5	244.00	244.00	-2	9,468	-0.02%
2022/08/04	5.4	233.07	4	235.38	234.50	1.4	9,353	0.01%
2022/08/03	1	234.50	1	234.50	234.00	0	9,176	0.00%
2022/08/02	6	235.25	6	235.00	238.00	0	9,128	0.00%
2022/08/01	18	236.42	9.3	234.81	243.50	8.7	8,992	0.10%
2022/07/29	10.7	243.04	9	242.89	240.50	1.7	8,840	0.02%
2022/07/28	18.3	247.53	10.5	246.69	238.50	7.8	8,673	0.09%
2022/07/27	8.4	259.29	10	256.35	263.50	-1.6	8,248	-0.02%
2022/07/26	16	264.33	7.1	260.92	254.50	8.9	7,993	0.11%
2022/07/25	12	276.21	8	275.56	272.00	4	7,811	0.05%
2022/07/22	22.3	281.61	101.1	282.51	278.50	-78.8	7,679	-1.03%	大賣/
2022/07/21	15.1	279.40	69	277.42	282.00	-53.9	7,498	-0.72%
2022/07/20	20	266.13	21	265.10	266.50	-1	7,230	-0.01%
2022/07/19	12	256.00	12	256.46	253.00	0	7,063	0.00%
2022/07/18	22	258.52	15	257.83	259.00	7	7,012	0.10%
2022/07/15	72	250.76	17	248.65	253.50	55	6,872	0.80%
2022/07/14	24	246.58	1.4	238.07	247.00	22.6	6,744	0.34%
2022/07/13	6	247.33	15.5	244.79	242.00	-9.5	6,583	-0.14%
2022/07/12	9	240.18	51	238.42	238.50	-42	6,465	-0.65%
2022/07/11	20	254.53	10	255.85	248.50	10	6,373	0.16%
2022/07/08	20.5	258.44	32	257.53	262.00	-11.5	6,216	-0.18%
2022/07/07	131	251.94	20	247.58	251.50	111	5,992	1.85%	大買/鉅額交易
2022/07/06	7	245.64	6	249.00	243.00	1	5,833	0.02%
2022/07/05	6	242.41	6	246.33	247.00	0	5,761	0.00%
2022/07/04	7	248.79	7	250.86	244.00	0	5,570	0.00%
2022/07/01	14.1	256.24	13	251.88	244.00	1.1	5,428	0.02%
2022/06/30	6	265.42	8	262.19	260.50	-2	5,294	-0.04%
2022/06/29	2.2	278.30	32	271.53	273.50	-29.8	5,213	-0.57%
2022/06/28	8	299.97	7	291.71	289.50	1	5,134	0.02%
2022/06/27	0	0.00	1	299.15	312.50	-1	5,099	-0.02%
2022/06/24	1.1	290.31	1	287.50	284.50	0.1	5,038	0.00%
2022/06/23	8.1	292.36	8	293.19	286.50	0.1	4,981	0.00%
2022/06/22	22.1	299.21	21	298.83	294.00	1.1	4,931	0.02%
2022/06/21	8	309.56	9	309.89	314.00	-1	4,846	-0.02%
2022/06/20	9	307.11	11	307.14	299.00	-2	4,812	-0.04%
2022/06/17	33	317.16	5	315.31	316.00	28	4,736	0.59%
2022/06/16	12	321.87	12	323.29	316.00	0	4,613	0.00%
2022/06/15	4	331.99	20	330.70	329.50	-16	4,489	-0.36%
2022/06/14	8.3	342.27	9	342.56	343.00	-0.7	4,421	-0.02%
2022/06/13	3.1	345.20	2.2	345.68	345.00	0.9	4,377	0.02%
2022/06/10	21.1	363.98	15	362.17	365.00	6.1	4,379	0.14%
2022/06/09	4	372.00	7	371.36	372.00	-3	4,350	-0.07%
2022/06/08	2.1	371.36	2	368.25	365.00	0.1	4,333	0.00%
2022/06/07	4	367.24	2	367.25	367.50	2	4,335	0.05%
2022/06/06	5	374.70	6	375.75	373.00	-1	4,331	-0.02%
2022/06/02	2.1	367.15	2	368.50	372.00	0.1	4,373	0.00%
2022/06/01	8.2	378.66	3	376.83	371.00	5.2	4,385	0.12%
2022/05/31	3	392.50	4	392.88	394.50	-1	4,295	-0.02%
2022/05/30	2	392.75	4	392.63	395.00	-2	4,324	-0.05%
2022/05/27	3	375.68	6	376.33	376.50	-3	4,282	-0.07%
2022/05/26	9	373.38	6	375.58	368.00	3	4,372	0.07%
2022/05/25	9.1	372.80	8	374.50	381.00	1.1	4,314	0.02%
2022/05/24	2	382.67	0	0.00	380.00	2	4,219	0.05%
2022/05/23	3	398.17	4	399.75	397.50	-1	4,195	-0.02%
2022/05/20	4	402.88	3	405.50	401.50	1	4,207	0.02%
2022/05/19	1	402.50	1	401.50	407.50	0	4,241	0.00%
2022/05/18	4	413.62	5	414.80	414.00	-1	4,263	-0.02%
2022/05/17	3	406.00	3	405.33	407.50	0	4,259	0.00%
2022/05/16	7	405.86	8.1	408.82	401.00	-1.1	4,301	-0.03%
2022/05/13	2	389.50	4	393.00	398.00	-2	4,277	-0.05%
2022/05/12	2	391.73	12	385.08	381.00	-10	4,265	-0.23%
2022/05/11	8	396.26	5	397.10	391.00	3	4,229	0.07%
2022/05/10	4	389.39	4	395.38	404.00	0	4,228	0.00%
2022/05/09	4	401.38	14	395.96	395.00	-10	4,273	-0.23%
2022/05/06	3.1	396.87	12	397.54	401.50	-8.9	4,351	-0.21%
2022/05/05	30	417.55	2	417.75	418.00	28	4,332	0.65%
2022/05/04	3	398.54	2	404.00	398.50	1	4,312	0.02%
2022/05/03	2	399.50	2	399.50	399.50	0	4,350	0.00%
2022/04/29	3	405.20	3	404.00	404.00	0	4,417	0.00%
2022/04/28	1	403.45	1	395.08	395.00	0	4,424	0.00%
2022/04/27	12	395.36	11	397.33	409.00	1	4,415	0.02%
2022/04/26	0	406.00	0	0.00	406.00	0	4,382	0.00%
2022/04/25	2.1	406.22	1	406.50	406.50	1.1	4,401	0.03%
2022/04/22	1.1	446.88	1	434.50	434.50	0.1	4,379	0.00%
2022/04/21	4.1	464.08	1	464.98	462.50	3	4,380	0.07%
2022/04/20	2.1	458.44	2	454.50	458.50	0.1	4,406	0.00%
2022/04/19	3	449.50	4	447.75	449.00	-1	4,421	-0.02%
2022/04/18	0.1	441.00	1	425.50	440.50	-1	4,468	-0.02%
2022/04/15	4	448.63	1	443.00	441.00	3	4,550	0.07%
2022/04/14	4	468.88	5	468.90	467.00	-1	4,539	-0.02%
2022/04/13	2	466.00	3	463.00	466.00	-1	4,553	-0.02%
2022/04/12	1	455.50	2	455.75	454.00	-1	4,575	-0.02%
2022/04/11	5.2	468.87	5	466.80	455.00	0.2	4,551	0.00%
2022/04/08	2	500.00	1	500.00	498.00	1	4,520	0.02%
2022/04/07	1	523.00	1	524.00	509.00	0	4,488	0.00%
2022/04/06	2	512.00	3	516.00	516.00	-1	4,446	-0.02%
2022/04/01	1.1	515.91	1	524.00	526.00	0.1	4,428	0.00%
2022/03/31	2	530.50	1	524.00	524.00	1	4,442	0.02%
2022/03/30	2	532.50	14	540.64	537.00	-12	4,433	-0.27%
2022/03/29	2	520.00	2	518.49	522.00	0	4,437	0.00%
2022/03/28	2	511.00	2	512.00	511.00	0	4,429	0.00%
2022/03/25	2	512.50	2	521.50	518.00	0	4,437	0.00%
2022/03/24	2	512.50	1	508.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	8	514.63	514.00	-8	4,439	-0.18%
2022/03/22	0	0.00	1	492.00	490.00	-1	4,435	-0.02%
2022/03/21	6	487.25	4	487.13	488.50	2	4,483	0.04%
2022/03/18	5	479.91	6	482.92	480.50	-1	4,509	-0.02%
2022/03/17	6	483.50	6	487.17	489.50	0	4,508	0.00%
2022/03/16	9	461.00	9	461.11	460.00	0	4,481	0.00%
2022/03/15	7	459.57	12	464.13	458.50	-5	4,464	-0.11%
2022/03/14	9	482.17	4	489.00	485.00	5	4,419	0.11%
2022/03/11	6	489.08	3	485.50	489.00	3	4,433	0.07%
2022/03/10	5	502.00	4	502.50	498.50	1	4,467	0.02%
2022/03/09	7	483.93	7	487.57	486.50	0	4,471	0.00%
2022/03/08	3	485.00	3	487.00	475.50	0	4,524	0.00%
2022/03/07	16	505.78	55	499.97	494.50	-39	4,516	-0.86%
2022/03/04	9	540.56	10	543.00	547.00	-1	4,550	-0.02%
2022/03/03	6.1	542.85	3	549.33	535.00	3.1	4,564	0.07%
2022/03/02	1	537.00	2	543.00	548.00	-1	4,631	-0.02%
2022/03/01	15	543.60	15	541.13	539.00	0	4,670	0.00%
2022/02/25	38	526.21	9	532.33	524.00	29	4,634	0.63%
2022/02/24	15	522.33	4	515.25	512.00	11	4,608	0.24%
2022/02/23	13	524.08	3	528.33	529.00	10	4,578	0.22%
2022/02/22	6	518.50	4	520.00	521.00	2	4,598	0.04%
2022/02/21	5	532.40	5	534.20	533.00	0	4,628	0.00%
2022/02/18	3	524.33	2.2	533.64	536.00	0.8	4,626	0.02%
2022/02/17	4	525.75	5	526.00	525.00	-1	4,648	-0.02%
2022/02/16	2	527.00	4	526.75	528.00	-2	4,739	-0.04%
2022/02/15	3.1	502.19	4	501.75	502.00	-0.9	4,807	-0.02%
2022/02/14	2	498.75	0	0.00	496.00	2	4,926	0.04%
2022/02/11	1	516.00	1	520.00	514.00	0	5,001	0.00%
2022/02/10	2	517.50	2	523.50	516.00	0	5,059	0.00%
2022/02/09	3	517.33	2	518.50	526.00	1	5,105	0.02%
2022/02/08	5	501.90	9	491.56	506.00	-4	5,149	-0.08%
2022/02/07	16	487.63	15	475.00	478.00	1	5,192	0.02%
2022/01/26	8	477.94	6	477.00	472.00	2	5,269	0.04%
2022/01/25	4	482.75	2	480.50	477.00	2	5,410	0.04%
2022/01/24	6	490.83	7	490.43	496.00	-1	5,518	-0.02%
2022/01/21	4.2	505.81	2	491.25	490.50	2.2	5,596	0.04%
2022/01/20	5	519.40	4	518.50	526.00	1	5,627	0.02%
2022/01/19	1	527.00	1	519.00	519.00	0	5,821	0.00%
2022/01/18	3	544.33	4	541.25	545.00	-1	5,860	-0.02%
2022/01/17	1	513.00	1	523.00	528.00	0	5,876	0.00%
2022/01/14	1	506.00	1	510.00	514.00	0	5,944	0.00%
2022/01/13	1	519.99	1	507.00	520.00	0	6,018	0.00%
2022/01/12	1	505.00	1	517.00	505.00	0	6,150	0.00%
2022/01/11	1	511.00	1	509.00	509.00	0	6,285	0.00%
2022/01/10	9	531.56	6	525.67	517.00	3	6,323	0.05%
2022/01/07	14	558.50	3	563.67	558.00	11	6,329	0.17%
2022/01/06	5	577.60	3	577.67	573.00	2	6,406	0.03%
2022/01/05	2	589.00	3	590.00	589.00	-1	6,501	-0.02%
2022/01/04	1	581.00	0	0.00	585.00	1	6,518	0.02%
2022/01/03	3	586.67	4	586.75	583.00	-1	6,579	-0.02%
2021/12/30	2.1	573.33	4	570.25	572.00	-1.9	6,628	-0.03%
2021/12/29	2	567.50	2	570.50	569.00	0	6,716	0.00%
2021/12/28	3	573.67	3	573.33	572.00	0	6,892	0.00%
2021/12/27	6	576.34	3	574.33	576.00	3	6,985	0.04%
2021/12/24	6	571.51	4	570.25	567.00	2	7,055	0.03%
2021/12/23	1	578.00	1	575.00	573.00	0	7,209	0.00%
2021/12/22	4	575.25	2	571.00	571.00	2	7,317	0.03%
2021/12/21	1	577.00	2	572.00	577.00	-1	7,389	-0.01%
2021/12/20	2	568.50	3	565.33	565.00	-1	7,459	-0.01%
2021/12/17	6	567.83	3	566.00	565.00	3	7,547	0.04%
2021/12/16	7	576.86	6	572.50	572.00	1	7,602	0.01%
2021/12/15	3	562.00	4	567.50	575.00	-1	7,603	-0.01%
2021/12/14	3	558.67	6	557.83	556.00	-3	7,611	-0.04%
2021/12/13	5	573.80	2	575.03	574.00	3	7,668	0.04%
2021/12/10	4	575.25	8	574.75	572.00	-4	7,717	-0.05%
2021/12/09	2	586.00	4	589.50	586.00	-2	7,738	-0.03%
2021/12/08	2	595.00	3.2	588.85	585.00	-1.2	7,744	-0.01%
2021/12/07	11	589.55	8	589.63	586.00	3	7,757	0.04%
2021/12/06	10	587.50	7	594.14	581.00	3	7,771	0.04%
2021/12/03	12	595.83	12	601.50	601.00	0	7,856	0.00%
2021/12/02	22	606.14	21.5	603.72	590.00	0.5	7,958	0.01%
2021/12/01	12.1	612.41	11	615.27	608.00	1.1	8,101	0.01%
2021/11/30	11.3	621.23	13	609.24	626.00	-1.7	8,105	-0.02%
2021/11/29	10	580.30	9	582.89	584.00	1	8,059	0.01%
2021/11/26	11.1	583.76	11	581.73	585.00	0.1	8,084	0.00%
2021/11/25	13	578.00	13	574.62	579.00	0	8,020	0.00%
2021/11/24	19	569.79	22	570.41	566.00	-3	8,127	-0.04%
2021/11/23	9	554.33	7	555.29	558.00	2	8,264	0.02%
2021/11/22	1	561.00	3	555.00	561.00	-2	8,299	-0.02%
2021/11/19	6	550.83	4	552.75	548.00	2	8,432	0.02%
2021/11/18	6.2	551.31	6	550.50	548.00	0.2	8,499	0.00%
2021/11/17	4	561.25	3	558.33	560.00	1	8,526	0.01%
2021/11/16	4	562.75	7.1	561.70	561.00	-3.1	8,574	-0.04%
2021/11/15	4	581.50	4	577.75	562.00	0	8,567	0.00%
2021/11/12	11.2	579.00	10	581.40	574.00	1.2	8,598	0.01%
2021/11/11	7	566.29	4	564.50	576.00	3	8,569	0.03%
2021/11/10	8	545.75	8	546.38	555.00	0	8,532	0.00%
2021/11/09	5	544.40	5	544.80	542.00	0	8,549	0.00%
2021/11/08	4	544.00	3	543.67	536.00	1	8,522	0.01%
2021/11/05	10	539.10	9.1	543.84	558.00	0.9	8,506	0.01%
2021/11/04	8	543.88	8.1	547.67	535.00	-0.1	8,427	0.00%
2021/11/03	8	519.62	10	519.20	530.00	-2	8,376	-0.02%
2021/11/02	7	526.29	11.1	535.90	526.00	-4	8,331	-0.05%
2021/11/01	2	511.51	5	525.58	514.00	-3	8,267	-0.04%
2021/10/29	3	491.67	7.1	479.68	490.50	-4.1	8,313	-0.05%
2021/10/28	7	467.29	7	470.43	465.50	0	8,216	0.00%
2021/10/27	14	460.71	16.1	464.12	470.50	-2.1	8,151	-0.03%
2021/10/26	9	447.56	7	452.29	440.50	2	7,978	0.03%
2021/10/25	9	443.56	8	442.63	442.00	1	8,045	0.01%
2021/10/22	23	442.02	22	443.50	440.50	1	8,096	0.01%
2021/10/21	6	441.58	2	431.50	430.00	4	8,048	0.05%
2021/10/20	6	450.92	7.1	450.46	456.50	-1.1	8,036	-0.01%
2021/10/19	7	442.36	8	444.38	450.50	-1	7,971	-0.01%
2021/10/18	10	412.05	9	416.56	412.00	1	7,845	0.01%
2021/10/15	11	411.27	9	413.22	413.50	2	7,803	0.03%
2021/10/14	11.1	400.82	9	404.33	392.50	2.1	7,727	0.03%
2021/10/13	8	402.13	10	412.70	393.00	-2	7,675	-0.03%
2021/10/12	9	427.06	8	427.75	418.50	1	7,620	0.01%
2021/10/08	6	432.67	6	435.92	430.00	0	7,639	0.00%
2021/10/07	35	431.86	37	429.31	431.00	-2	7,595	-0.03%
2021/10/06	9.1	420.77	8	424.50	407.00	1.1	7,534	0.01%
2021/10/05	14	416.32	17	414.00	425.00	-3	7,507	-0.04%
2021/10/04	14	418.82	14	422.04	401.50	0	7,422	0.00%
2021/10/01	9	429.94	7	429.71	423.00	2	7,494	0.03%
2021/09/30	17	430.03	20	429.73	435.00	-3	7,545	-0.04%
2021/09/29	11.3	437.06	9	438.33	419.00	2.3	7,446	0.03%
2021/09/28	9	453.56	11	454.23	463.00	-2	7,375	-0.03%
2021/09/27	24.1	467.30	21	469.64	461.00	3.1	7,334	0.04%
2021/09/24	13	475.50	11	475.50	473.00	2	7,293	0.03%
2021/09/23	4	468.50	8	456.00	469.50	-4	7,221	-0.06%
2021/09/22	1	446.00	1	452.00	443.00	0	7,174	0.00%
2021/09/17	7	452.64	6.4	452.88	460.00	0.6	7,178	0.01%
2021/09/16	9.2	454.67	9	454.67	449.00	0.2	7,207	0.00%
2021/09/15	10	437.15	8	441.63	448.50	2	7,272	0.03%
2021/09/14	12	439.96	14	438.43	444.00	-2	7,355	-0.03%
2021/09/13	2	428.25	0	0.00	434.00	2	7,539	0.03%
2021/09/10	5.1	430.69	6	425.42	433.00	-0.9	7,642	-0.01%
2021/09/09	6	418.58	5	408.90	420.50	1	7,689	0.01%
2021/09/08	7.1	419.25	19	418.55	410.00	-11.9	7,719	-0.15%
2021/09/07	7	436.89	3	441.67	438.50	4	7,636	0.05%
2021/09/06	15.1	443.15	26.1	442.90	453.50	-11	7,514	-0.15%
2021/09/03	11	423.32	11	422.77	427.00	0	7,378	0.00%
2021/09/02	2	419.00	3	414.00	413.00	-1	7,455	-0.01%
2021/09/01	6	419.83	6.1	423.70	426.00	-0.1	7,564	0.00%
2021/08/31	4	417.38	3	418.50	421.50	1	7,632	0.01%
2021/08/30	24	418.46	21	418.83	420.50	3	7,856	0.04%
2021/08/27	16	401.81	23.3	401.26	413.00	-7.3	7,882	-0.09%
2021/08/26	7	380.79	3	388.00	379.50	4	7,929	0.05%
2021/08/25	9	379.06	14	383.75	387.50	-5	7,950	-0.06%
2021/08/24	11	380.18	2	392.00	369.50	9	7,916	0.11%
2021/08/23	2	376.00	4	379.75	387.00	-2	8,053	-0.02%
2021/08/20	6	364.75	6	366.08	365.00	0	8,070	0.00%
2021/08/19	1	362.00	1	370.00	360.00	0	8,102	0.00%
2021/08/18	4	355.00	5	360.90	373.50	-1	8,165	-0.01%
2021/08/17	1.2	364.03	0	354.00	352.00	1.2	8,221	0.01%
2021/08/16	4	378.13	6	378.50	375.50	-2	8,285	-0.02%
2021/08/13	6	383.50	2	384.50	380.00	4	8,408	0.05%
2021/08/12	5	395.70	5	391.60	400.50	0	8,396	0.00%
2021/08/11	6	387.33	5	396.40	385.00	1	8,478	0.01%
2021/08/10	2	399.00	0	0.00	401.00	2	8,727	0.02%
2021/08/09	3	403.83	3.1	418.44	402.50	-0.1	9,021	0.00%
2021/08/06	4	408.88	0	0.00	416.00	4	9,206	0.04%
2021/08/05	3	405.67	6	408.16	414.50	-3	9,399	-0.03%
2021/08/04	3	417.00	2	409.50	396.00	1	9,662	0.01%
2021/08/03	3	406.83	5	403.10	405.50	-2	9,629	-0.02%
2021/08/02	1	392.50	0	0.00	389.50	1	9,681	0.01%
2021/07/30	11	409.08	27	407.37	397.00	-16	9,818	-0.16%
2021/07/29	50.1	411.54	38.1	413.20	416.00	12	9,932	0.12%
2021/07/28	7.1	383.63	4.1	378.53	383.50	3	9,954	0.03%
2021/07/27	3	374.83	9	384.83	375.50	-6	10,059	-0.06%
2021/07/26	6.1	388.69	2.1	392.56	385.50	4.1	10,058	0.04%
2021/07/23	4.1	399.57	1	430.00	391.50	3.1	10,051	0.03%
2021/07/22	0	0.00	1	422.00	427.50	-1	10,131	-0.01%
2021/07/21	1.1	411.45	1	428.00	409.00	0.1	10,227	0.00%
2021/07/20	4	419.13	5	422.70	418.50	-1	10,396	-0.01%
2021/07/19	3	423.00	1	432.00	420.00	2	10,432	0.02%
2021/07/16	2	427.50	3.2	425.60	436.00	-1.2	10,488	-0.01%
2021/07/15	6.2	423.66	1	433.00	419.50	5.2	10,505	0.05%
2021/07/14	2	433.75	3	432.16	434.00	-1	10,527	-0.01%
2021/07/13	6.1	424.04	5.1	435.57	420.00	1	10,581	0.01%
2021/07/12	1	427.45	0	0.00	428.00	1	10,654	0.01%
2021/07/09	5	417.20	16	412.63	418.00	-11	10,783	-0.10%
2021/07/08	19.1	427.13	6.1	426.68	419.00	13	10,861	0.12%
2021/07/07	5	427.30	5.1	432.20	424.50	-0.1	10,779	0.00%
2021/07/06	8	406.94	8	413.06	407.50	0	10,703	0.00%
2021/07/05	5.1	405.28	11.1	402.59	406.00	-6	10,729	-0.06%
2021/07/02	1	388.50	2	391.00	391.50	-1	10,733	-0.01%
2021/07/01	10.1	379.19	7	388.43	379.00	3.1	10,827	0.03%
2021/06/30	6.1	388.20	7	391.29	389.50	-0.9	10,896	-0.01%
2021/06/29	8	387.50	5	390.40	389.00	3	11,072	0.03%
2021/06/28	2.1	392.87	2	388.00	387.50	0.1	11,215	0.00%
2021/06/25	10.1	393.96	9	408.28	393.00	1.1	11,430	0.01%
2021/06/24	12	402.25	18.5	402.19	402.50	-6.5	11,444	-0.06%
2021/06/23	10	394.75	8.2	391.50	394.00	1.9	11,434	0.02%
2021/06/22	7	384.14	15.4	378.49	387.00	-8.4	11,496	-0.07%
2021/06/21	16	360.56	13	364.85	358.50	3	11,504	0.03%
2021/06/18	7.1	359.50	8	356.38	359.50	-0.9	11,641	-0.01%
2021/06/17	7.1	354.35	10	344.25	354.50	-2.9	11,625	-0.03%
2021/06/16	8	345.13	14	345.46	340.50	-6	11,770	-0.05%
2021/06/15	0.1	345.48	0	0.00	347.00	0.1	11,979	0.00%
2021/06/11	6.1	347.59	5	350.50	345.50	1.1	12,086	0.01%
2021/06/10	12.1	352.10	6	358.67	348.50	6.1	12,066	0.05%
2021/06/09	14	359.61	11.1	356.99	361.50	2.9	12,014	0.02%
2021/06/08	9.1	352.38	10	353.10	350.00	-0.9	12,086	-0.01%
2021/06/07	17.1	353.82	18.6	350.82	352.00	-1.5	12,149	-0.01%
2021/06/04	7	340.71	14.2	339.12	341.00	-7.2	12,164	-0.06%
2021/06/03	9.1	331.12	9.3	335.12	335.50	-0.1	12,286	0.00%
2021/06/02	10.2	322.73	6.1	330.03	319.50	4.1	12,406	0.03%
2021/06/01	16	330.13	10	329.00	326.00	6	12,809	0.05%
2021/05/31	8	329.56	16.1	326.30	330.50	-8.1	12,903	-0.06%
2021/05/28	10	315.50	12	318.08	313.00	-2	12,973	-0.02%
2021/05/27	4.1	313.21	2.1	313.54	318.00	2	13,120	0.02%
2021/05/26	13	325.45	10	330.50	318.00	3	13,659	0.02%
2021/05/25	6	327.08	6.1	328.21	323.00	-0.1	13,888	0.00%
2021/05/24	12	316.25	8.1	317.80	322.50	3.9	14,179	0.03%
2021/05/21	4	314.13	7.1	308.69	315.00	-3.1	14,241	-0.02%
2021/05/20	7.1	295.13	5.1	300.49	292.00	2.1	14,242	0.01%
2021/05/19	2.1	313.67	3	309.33	303.50	-0.9	14,320	-0.01%
2021/05/18	27	315.74	25.7	311.66	310.00	1.3	14,420	0.01%
2021/05/17	7	297.64	13.2	297.50	302.00	-6.2	14,416	-0.04%
2021/05/14	10.1	296.04	16.1	295.86	290.00	-6	14,577	-0.04%
2021/05/13	11	274.09	15	274.83	283.50	-4	14,722	-0.03%
2021/05/12	16.1	273.92	17.3	276.88	268.50	-1.2	14,720	-0.01%
2021/05/11	15.3	286.03	5	285.30	279.50	10.3	14,604	0.07%
2021/05/10	9.1	312.48	9	316.55	307.00	0.1	14,629	0.00%
2021/05/07	10	313.45	15.1	312.17	318.00	-5.1	14,693	-0.03%
2021/05/06	10	299.45	16	302.66	305.00	-6	14,811	-0.04%
2021/05/05	16.8	301.98	6	307.25	289.00	10.8	14,962	0.07%
2021/05/04	13	303.27	32	304.98	308.00	-19	15,155	-0.13%
2021/05/03	11.3	302.93	6.5	311.88	298.50	4.8	15,361	0.03%
2021/04/29	7	317.57	10	317.75	318.50	-3	15,576	-0.02%
2021/04/28	12	315.75	19	317.18	316.00	-7	15,722	-0.04%
2021/04/27	10.1	302.54	8	307.25	307.50	2.1	15,651	0.01%
2021/04/26	21.5	309.39	8	318.19	305.50	13.5	15,604	0.09%
2021/04/23	4	321.88	5	321.70	324.50	-1	15,471	-0.01%
2021/04/22	7	320.00	12.1	325.62	315.50	-5.1	15,551	-0.03%
2021/04/21	8	318.50	6	319.50	316.00	2	15,609	0.01%
2021/04/20	1.1	315.29	1	318.50	320.50	0.1	15,797	0.00%
2021/04/19	25	324.00	22	330.30	319.50	3	15,976	0.02%
2021/04/16	11	332.47	9	337.06	332.50	2	16,094	0.01%
2021/04/15	3	324.84	9	326.39	341.50	-6	16,156	-0.04%
2021/04/14	10.3	314.37	4	320.88	315.50	6.3	16,343	0.04%
2021/04/13	6.1	327.52	5	329.00	320.00	1.1	16,600	0.01%
2021/04/12	6	326.17	7.1	329.00	323.00	-1.1	17,156	-0.01%
2021/04/09	7	335.71	6.1	334.84	334.50	0.9	17,408	0.01%
2021/04/08	6.3	334.72	8	334.63	332.50	-1.7	17,517	-0.01%
2021/04/07	16.1	344.18	5	342.11	340.50	11	17,676	0.06%
2021/04/06	7.3	353.73	7	354.71	351.00	0.3	17,697	0.00%
2021/04/01	12.1	355.98	11.1	359.23	351.50	1	17,728	0.01%
2021/03/31	12.3	352.87	10.1	356.30	354.00	2.2	17,659	0.01%
2021/03/30	10.1	348.95	20.3	348.10	356.00	-10.2	17,607	-0.06%
2021/03/29	6.2	334.92	1	332.00	332.00	5.2	17,594	0.03%
2021/03/26	7	327.57	10	330.35	335.50	-3	17,648	-0.02%
2021/03/25	17	337.47	8	333.06	318.00	9	17,696	0.05%
2021/03/24	2	319.50	5	326.60	326.00	-3	17,729	-0.02%
2021/03/23	13	322.54	14	319.04	305.50	-1	17,862	-0.01%
2021/03/22	5	305.50	11.1	304.49	306.50	-6.1	17,897	-0.03%
2021/03/19	11	307.05	8	307.31	307.00	3	18,207	0.02%
2021/03/18	39	309.77	46	308.28	312.50	-7	18,415	-0.04%
2021/03/17	14	299.18	15	297.73	299.00	-1	19,046	-0.01%
2021/03/16	10	295.40	12	296.96	293.50	-2	19,039	-0.01%
2021/03/15	10	295.75	9.3	295.95	296.00	0.8	19,156	0.00%
2021/03/12	26	295.63	22	297.70	292.00	4	19,332	0.02%
2021/03/11	21	288.17	22	287.66	293.00	-1	19,290	-0.01%
2021/03/10	13	283.04	17	282.06	283.50	-4	19,312	-0.02%
2021/03/09	21.1	275.01	15	278.50	273.50	6	19,378	0.03%
2021/03/08	25	295.80	33	297.50	279.50	-8	19,323	-0.04%
2021/03/05	42	283.77	48	283.97	295.00	-6	19,253	-0.03%
2021/03/04	32	279.83	31	281.35	278.50	1	19,494	0.01%
2021/03/03	18.2	283.97	16	287.63	280.50	2.2	20,089	0.01%
2021/03/02	10.2	303.14	10	307.20	291.00	0.2	20,206	0.00%
2021/02/26	30	303.55	22	306.18	299.00	8	20,621	0.04%
2021/02/25	47.1	312.46	42	314.02	306.00	5.1	20,571	0.02%
2021/02/24	23	308.65	33	306.34	295.00	-10	20,482	-0.05%
2021/02/23	18	287.03	11.1	290.93	286.00	7	20,111	0.03%
2021/02/22	55	297.86	49.1	296.93	294.50	6	20,077	0.03%
2021/02/19	41	291.20	44	290.60	290.00	-3	20,068	-0.01%
2021/02/18	31	288.35	24	287.98	288.00	7	20,471	0.03%
2021/02/17	26.2	283.09	25	284.94	286.50	1.1	20,394	0.01%
2021/02/05	66	261.03	71.2	262.02	265.00	-5.2	20,323	-0.03%
2021/02/04	51.2	247.57	64	248.30	254.00	-12.8	20,022	-0.06%
2021/02/03	56	245.88	51	248.44	243.50	5	19,998	0.03%
2021/02/02	80	241.08	79	239.51	246.00	1	20,266	0.00%
2021/02/01	7	226.64	8	229.31	233.00	-1	20,194	0.00%
2021/01/29	16	237.31	17	236.03	226.00	-1	20,282	0.00%
2021/01/28	15	236.47	13	238.96	236.00	2	20,453	0.01%
2021/01/27	43	240.93	44.2	243.54	248.00	-1.2	20,900	-0.01%
2021/01/26	56	242.55	58	242.39	238.00	-2	20,689	-0.01%
2021/01/25	53	246.50	49	248.56	233.50	4	20,465	0.02%
2021/01/22	44	244.30	39	242.59	253.50	5	20,285	0.02%
2021/01/21	9	225.44	23	226.22	230.50	-14	20,632	-0.07%
2021/01/20	11.1	220.78	10	222.89	216.50	1.1	20,912	0.01%
2021/01/19	4.1	223.02	5.1	224.96	221.00	-1	20,942	0.00%
2021/01/18	4	219.25	4	218.50	223.00	0	20,942	0.00%
2021/01/15	5	220.90	6	220.17	219.00	-1	21,070	0.00%
2021/01/14	11	220.82	11	220.86	224.00	0	21,183	0.00%
2021/01/13	50.1	225.09	40.2	229.67	220.00	9.9	21,377	0.05%
2021/01/12	19	217.45	23	220.26	222.00	-4	21,255	-0.02%
2021/01/11	40.1	216.11	60	218.68	221.00	-19.9	21,231	-0.09%
2021/01/08	35	213.57	39	214.22	216.00	-4	21,161	-0.02%
2021/01/07	71	213.33	71	213.46	212.50	0	21,266	0.00%
2021/01/06	75.1	210.15	73.2	210.93	205.50	1.9	21,103	0.01%
2021/01/05	53	208.33	54	209.33	209.00	-1	20,767	0.00%
2021/01/04	18	192.39	19	192.97	200.00	-1	20,315	0.00%
2020/12/31	4	182.63	10.1	181.90	182.00	-6.1	20,417	-0.03%
2020/12/30	9	176.44	16	177.75	178.00	-7	20,352	-0.03%
2020/12/29	5	173.50	8	175.50	175.00	-3	20,296	-0.01%
2020/12/28	24	170.75	27	170.83	173.50	-3	20,363	-0.01%
2020/12/25	12	170.83	5	174.20	168.50	7	20,484	0.03%
2020/12/24	13	173.88	4	172.50	171.50	9	20,704	0.04%
2020/12/23	24	175.33	36	174.67	176.50	-12	21,025	-0.06%
2020/12/22	7	171.79	1	170.00	170.00	6	21,244	0.03%
2020/12/21	16	171.22	19	172.95	177.00	-3	21,463	-0.01%
2020/12/18	35.1	174.09	31	175.29	173.00	4.1	21,402	0.02%
2020/12/17	73	177.73	66	179.23	176.50	7	21,487	0.03%
2020/12/16	64.2	178.63	67	179.36	176.50	-2.8	21,308	-0.01%
2020/12/15	52	180.09	39	179.86	174.50	13	21,169	0.06%
2020/12/14	79	181.29	90.3	180.44	186.00	-11.3	21,176	-0.05%
2020/12/11	49.3	183.47	47	184.74	173.50	2.3	21,227	0.01%
2020/12/10	10	175.80	5	177.30	178.00	5	20,892	0.02%
2020/12/09	10	178.15	5	180.20	177.00	5	20,964	0.02%
2020/12/08	7	174.36	7.4	176.44	180.00	-0.4	21,114	0.00%
2020/12/07	16.3	174.74	22	174.73	172.50	-5.7	21,181	-0.03%
2020/12/04	22.1	170.30	23	170.26	169.50	-0.9	21,257	0.00%
2020/12/03	28	172.20	25	175.92	172.00	3	21,423	0.01%
2020/12/02	43	177.67	42	178.30	177.50	1	21,593	0.00%
2020/12/01	53.1	177.71	53	178.59	175.00	0	21,832	0.00%
2020/11/30	82.1	180.15	81	177.91	181.00	1.1	22,146	0.00%
2020/11/27	86	170.23	81.2	170.36	171.00	4.8	22,106	0.02%
2020/11/26	24	160.40	42	158.82	165.00	-18	21,958	-0.08%
2020/11/25	66	154.16	53	153.71	150.00	13	21,831	0.06%
2020/11/24	1	148.00	25	149.36	152.50	-24	21,510	-0.11%
2020/11/23	24	141.02	26	141.08	139.00	-2	21,122	-0.01%
2020/11/20	4	135.88	4	136.50	138.00	0	21,154	0.00%
2020/11/19	5	136.80	7	137.57	136.50	-2	21,594	-0.01%
2020/11/18	22	140.93	27	141.09	140.50	-5	22,024	-0.02%
2020/11/17	51	142.66	45	142.60	144.00	6	22,546	0.03%
2020/11/16	15	135.37	18	135.67	134.50	-3	22,619	-0.01%
2020/11/13	16	132.63	14	133.43	133.50	2	23,023	0.01%
2020/11/12	15	131.70	16	132.25	133.00	-1	23,372	0.00%
2020/11/11	47	132.17	45	131.88	130.00	2	24,230	0.01%
2020/11/10	22	129.68	36	130.06	131.00	-14	24,580	-0.06%
2020/11/09	15	127.13	17	128.09	125.50	-2	24,922	-0.01%
2020/11/06	21	128.29	50	128.17	126.50	-29	25,163	-0.12%
2020/11/05	51	126.57	28	126.57	127.50	23	25,319	0.09%
2020/11/04	69	123.10	64	123.87	125.50	5	25,317	0.02%
2020/11/03	24	117.33	26	117.38	118.00	-2	24,845	-0.01%
2020/11/02	40	114.20	44	115.69	116.50	-4	25,018	-0.02%
2020/10/30	37	114.88	47	114.86	115.50	-10	25,649	-0.04%
2020/10/29	79	112.50	79	109.06	114.50	0	25,690	0.00%
2020/10/28	66	113.29	18	113.81	111.00	48	25,271	0.19%
2020/10/27	15	119.67	48	118.57	121.00	-33	24,968	-0.13%
2020/10/26	15	119.30	14	119.18	119.00	1	25,251	0.00%
2020/10/23	8	121.00	7	120.43	121.00	1	25,337	0.00%
2020/10/22	8	122.94	8	123.38	121.50	0	25,415	0.00%
2020/10/21	7	128.71	3	128.17	125.50	4	25,266	0.02%
2020/10/20	10	127.05	11	127.18	130.00	-1	25,065	0.00%
2020/10/19	35	128.39	30	127.77	126.50	5	25,132	0.02%
2020/10/16	3	127.50	3	127.00	124.50	0	25,702	0.00%
2020/10/15	20	128.88	17	128.00	128.00	3	25,721	0.01%
2020/10/14	10	123.95	13	124.85	127.50	-3	25,500	-0.01%
2020/10/13	10	122.55	13	123.35	123.00	-3	25,389	-0.01%
2020/10/12	30	126.80	17	124.74	124.50	13	25,464	0.05%
2020/10/08	23	126.35	21	126.57	127.00	2	25,504	0.01%
2020/10/07	18	120.67	19	120.76	121.50	-1	25,230	0.00%
2020/10/06	11	120.86	13	121.77	121.50	-2	25,325	-0.01%
2020/10/05	18	119.14	19	118.71	119.50	-1	25,291	0.00%
2020/09/30	24	116.92	24	116.48	118.00	0	25,190	0.00%
2020/09/29	46	118.23	37	118.46	116.00	9	25,088	0.04%
2020/09/28	36	119.94	48	118.76	120.50	-12	24,889	-0.05%
2020/09/25	37	118.27	41	118.20	113.00	-4	24,582	-0.02%
2020/09/24	29	122.71	21	120.57	119.50	8	24,484	0.03%
2020/09/23	2	128.25	6	127.58	128.00	-4	24,310	-0.02%
2020/09/22	27	128.69	24	129.35	127.00	3	24,831	0.01%
2020/09/21	14	132.43	7	134.36	130.00	7	24,943	0.03%
2020/09/18	14	134.43	12	134.25	134.50	2	24,915	0.01%
2020/09/17	48	134.92	43	134.53	136.00	5	24,892	0.02%
2020/09/16	45	133.07	48	133.18	133.00	-3	24,713	-0.01%
2020/09/15	84	132.11	89	130.94	129.50	-5	24,499	-0.02%
2020/09/14	15	125.93	20	125.80	125.50	-5	24,093	-0.02%
2020/09/11	51	123.66	40	123.44	123.00	11	24,262	0.05%
2020/09/10	20	128.58	13	129.00	126.00	7	24,201	0.03%
2020/09/09	23	128.93	23	127.07	132.00	0	24,286	0.00%
2020/09/08	39	129.85	39	130.64	128.00	0	24,190	0.00%
2020/09/07	59	135.19	55	132.04	126.50	4	24,242	0.02%
2020/09/04	66	136.80	52	137.31	136.50	14	24,763	0.06%
2020/09/03	56	139.07	58	138.30	138.00	-2	25,002	-0.01%
2020/09/02	79	132.16	81	132.49	131.00	-2	24,461	-0.01%
2020/09/01	95	125.67	66	123.51	132.50	29	23,928	0.12%
2020/08/31	24	122.50	61	123.56	120.50	-37	23,549	-0.16%
2020/08/28	18	124.56	16	125.13	123.00	2	23,383	0.01%
2020/08/27	14	130.57	10	131.20	129.00	4	23,254	0.02%
2020/08/26	18	130.67	21.1	131.22	131.00	-3.1	23,598	-0.01%
2020/08/25	10	129.65	13	129.38	129.00	-3	23,887	-0.01%
2020/08/24	30.1	134.34	20	135.28	132.00	10.1	23,450	0.04%
2020/08/21	40	136.31	62	136.05	140.50	-22	23,067	-0.10%
2020/08/20	25	135.58	19	131.82	128.00	6	22,561	0.03%
2020/08/19	27	142.93	42	141.81	142.00	-15	22,319	-0.07%
2020/08/18	70	139.64	50	140.98	138.50	20	22,087	0.09%
2020/08/17	50	140.65	37	142.03	138.50	13	22,089	0.06%
2020/08/14	35	132.80	43	133.78	144.00	-8	21,462	-0.04%
2020/08/13	55	134.20	42	133.74	131.00	13	21,254	0.06%
2020/08/12	13	126.92	38	127.08	129.00	-25	21,126	-0.12%
2020/08/11	30	117.50	33	118.18	117.50	-3	20,834	-0.01%
2020/08/10	27	118.26	30	118.48	120.00	-3	20,473	-0.01%
2020/08/07	31	115.58	10.1	116.48	113.50	20.9	20,183	0.10%
2020/08/06	10	117.70	27	117.48	118.50	-17	20,065	-0.08%
2020/08/05	65.1	116.52	38.1	116.13	116.00	27.1	19,961	0.14%
2020/08/04	12	108.17	24	107.75	111.50	-12	19,411	-0.06%
2020/08/03	17	102.32	14	103.04	101.50	3	19,281	0.02%
2020/07/31	27	100.22	27	100.13	100.00	0	19,193	0.00%
2020/07/30	41	99.62	28	98.48	100.00	13	19,020	0.07%
2020/07/29	4	94.33	102	95.00	94.60	-98	18,671	-0.52%	大賣/
2020/07/28	57	96.78	62	96.90	96.10	-5	18,568	-0.03%
2020/07/27	12	94.28	12	94.92	94.40	0	18,413	0.00%
2020/07/24	2	92.55	6	92.48	92.30	-4	18,529	-0.02%
2020/07/23	8	96.81	10	97.36	96.00	-2	18,691	-0.01%
2020/07/22	82	94.38	53	95.14	96.50	29	18,608	0.16%
2020/07/21	2	88.10	28	87.76	89.80	-26	17,942	-0.14%
2020/07/20	1	80.50	0	0.00	81.70	1	18,263	0.01%
2020/07/17	21	80.60	21	80.08	79.80	0	18,346	0.00%
2020/07/16	7	81.46	1	83.30	81.80	6	18,413	0.03%
2020/07/15	33	81.30	33	81.68	80.50	0	18,412	0.00%
2020/07/14	11	80.25	18	80.34	79.00	-7	18,485	-0.04%
2020/07/13	18	81.78	16	81.79	82.70	2	18,653	0.01%
2020/07/10	8	84.54	21	84.18	82.70	-13	18,846	-0.07%
2020/07/09	9	87.63	5	88.14	86.10	4	19,015	0.02%
2020/07/08	15	88.41	31	88.37	88.10	-16	19,258	-0.08%
2020/07/07	1	86.00	6	84.78	85.40	-5	19,298	-0.03%
2020/07/06	1	86.50	26	87.11	86.50	-25	19,317	-0.13%
2020/07/03	32	84.71	28	83.83	84.30	4	19,427	0.02%
2020/07/02	37	80.05	36	80.34	81.90	1	19,400	0.01%
2020/07/01	59	81.43	48	80.54	78.40	11	19,314	0.06%
2020/06/30	22	77.48	59	77.29	79.30	-37	18,858	-0.20%
2020/06/29	17	72.82	8	72.20	72.10	9	18,765	0.05%
2020/06/24	8	71.21	10	71.58	72.10	-2	18,843	-0.01%
2020/06/23	61	71.96	16	70.61	70.50	45	19,099	0.24%
2020/06/22	34	72.11	39	72.15	72.50	-5	19,195	-0.03%
2020/06/19	2	69.10	2	69.35	69.60	0	19,083	0.00%
2020/06/18	18	68.82	18	69.29	69.40	0	19,140	0.00%
2020/06/17	23	67.55	7	67.67	67.80	16	18,947	0.08%
2020/06/16	54	66.81	60	66.85	66.50	-6	18,966	-0.03%
2020/06/15	22	65.33	21	64.73	63.30	1	18,702	0.01%
2020/06/12	37	63.88	107	64.12	65.40	-70	18,726	-0.37%	大賣/
2020/06/11	83	67.34	86	67.39	65.90	-3	18,425	-0.02%
2020/06/10	19	62.14	26	64.28	65.30	-7	17,466	-0.04%
2020/06/08	13	60.49	4	60.85	59.50	9	16,932	0.05%
2020/06/05	9	60.81	15	60.22	60.40	-6	16,913	-0.04%
2020/06/04	4	59.73	2	60.20	59.10	2	16,812	0.01%
2020/06/03	43	59.06	19	59.75	59.40	24	16,950	0.14%
2020/06/02	170	60.31	31	60.45	59.70	139	16,883	0.82%	大買/鉅額交易
2020/06/01	21	58.51	18	58.89	60.30	3	16,561	0.02%
2020/05/29	2	55.95	3	55.83	56.00	-1	16,149	-0.01%
2020/05/28	7	56.07	2	55.80	55.00	5	16,444	0.03%
2020/05/27	12	56.86	23	56.23	56.00	-11	16,532	-0.07%
2020/05/26	10	55.87	18	55.73	56.20	-8	16,481	-0.05%
2020/05/25	30	54.81	45	55.36	54.70	-15	16,235	-0.09%
2020/05/22	50	55.78	25	54.75	54.10	25	16,085	0.16%
2020/05/21	19	58.99	29	59.38	58.70	-10	15,936	-0.06%
2020/05/20	32	58.35	22	58.30	57.80	10	16,305	0.06%
2020/05/19	42	58.17	33	59.09	58.50	9	16,013	0.06%
2020/05/18	15	63.79	42	63.09	63.00	-27	15,354	-0.18%
2020/05/15	7	69.37	19	69.63	69.90	-12	15,233	-0.08%
2020/05/14	0	0.00	1	70.60	70.50	-1	15,197	-0.01%
2020/05/13	23	73.10	19	73.46	72.80	4	15,197	0.03%
2020/05/12	56	72.33	18	72.57	71.80	38	15,159	0.25%
2020/05/11	37	73.56	47	74.03	75.20	-10	15,088	-0.07%
2020/05/08	13	70.77	15	71.39	71.30	-2	14,939	-0.01%
2020/05/07	10	70.41	9	70.13	69.50	1	14,955	0.01%
2020/05/05	2	70.00	2	69.40	69.80	0	14,850	0.00%
2020/05/04	6	69.47	0	0.00	70.50	6	14,777	0.04%
2020/04/30	21	72.23	12	72.08	71.30	9	14,741	0.06%
2020/04/29	92	71.66	101	71.78	72.00	-9	14,677	-0.06%	大賣/
2020/04/28	23	69.82	19	69.98	70.50	4	14,493	0.03%
2020/04/27	12	67.96	4	67.70	67.60	8	14,229	0.06%
2020/04/24	16	67.04	1	66.70	67.50	15	14,120	0.11%
2020/04/23	12	69.12	6	66.82	68.10	6	14,001	0.04%
2020/04/22	5	64.72	17	63.58	65.40	-12	13,543	-0.09%
2020/04/21	16	64.73	12	63.64	64.60	4	13,417	0.03%
2020/04/20	19	65.34	10	65.42	65.70	9	13,386	0.07%
2020/04/17	17	66.15	31	66.42	64.50	-14	13,446	-0.10%
2020/04/16	10	64.51	7	64.26	65.00	3	13,214	0.02%
2020/04/15	25	63.73	6	64.22	62.10	19	12,910	0.15%
2020/04/14	27	59.24	9	61.26	62.10	18	12,508	0.14%
2020/04/13	5	56.88	10	56.65	56.50	-5	12,269	-0.04%
2020/04/10	6	53.03	8	53.19	53.70	-2	11,965	-0.02%
2020/04/09	6	52.90	3	52.80	52.00	3	11,825	0.03%
2020/04/08	6	53.23	3	53.40	53.40	3	11,714	0.03%
2020/04/07	5	55.10	3	55.70	53.40	2	11,489	0.02%
2020/04/06	3	53.87	0	0.00	54.30	3	11,222	0.03%
2020/04/01	2	53.10	1	53.40	53.80	1	11,126	0.01%
2020/03/31	33	54.64	27	54.66	55.00	6	10,938	0.05%
2020/03/30	3	51.73	5	51.18	52.40	-2	10,584	-0.02%
2020/03/27	27	50.88	37	50.58	50.40	-10	10,329	-0.10%
2020/03/26	13	45.65	20	46.08	47.00	-7	9,955	-0.07%
2020/03/25	0	0.00	3	42.17	43.65	-3	9,663	-0.03%
2020/03/24	2	40.13	3.1	39.97	39.70	-1.1	9,510	-0.01%
2020/03/23	4	38.73	1	38.90	38.70	3	9,309	0.03%
2020/03/20	22	45.40	2	44.95	43.00	20	9,177	0.22%
2020/03/19	3	42.87	1	43.25	42.85	2	8,913	0.02%
2020/03/18	8	46.35	29	47.36	47.60	-21	8,805	-0.24%
2020/03/17	8	44.55	10	44.87	44.70	-2	8,584	-0.02%
2020/03/16	12	45.62	21	44.47	43.70	-9	8,501	-0.11%
2020/03/13	6	44.67	22	44.35	46.70	-16	8,509	-0.19%
2020/03/12	19	49.83	5	49.95	49.00	14	8,368	0.17%
2020/03/11	6	53.85	2	54.20	54.20	4	8,281	0.05%
2020/03/10	7	54.91	2	56.00	56.00	5	8,218	0.06%
2020/03/09	4	57.08	16	57.05	55.00	-12	8,085	-0.15%
2020/03/06	12	56.38	17	57.22	57.40	-5	7,895	-0.06%
2020/03/05	16	56.78	2	57.00	56.10	14	7,883	0.18%
2020/03/04	3	56.13	43	55.99	56.20	-40	7,683	-0.52%
2020/03/03	4	57.45	2	56.70	55.50	2	7,573	0.03%
2020/03/02	52	55.37	20	54.87	56.00	32	7,183	0.45%
2020/02/27	5	53.22	159	53.30	53.00	-154	6,883	-2.24%	大賣/鉅額交易
2020/02/26	11	54.95	4	55.20	55.20	7	6,724	0.10%
2020/02/25	2	55.80	2	55.35	55.30	0	6,595	0.00%
2020/02/24	4	56.08	9	56.39	56.90	-5	6,535	-0.08%
2020/02/21	28	52.14	84	53.09	55.80	-56	6,145	-0.91%
2020/02/20	6	49.88	13	50.35	50.80	-7	5,405	-0.13%
2020/02/19	3	47.50	1	47.70	48.55	2	5,207	0.04%
2020/02/18	1	46.90	0	0.00	47.10	1	5,179	0.02%
2020/02/13	2	47.15	0	0.00	47.50	2	5,273	0.04%
2020/02/12	9	46.58	14	47.00	47.00	-5	5,269	-0.09%
2020/02/11	12	44.43	3	44.80	45.05	9	5,299	0.17%
2020/02/10	8	42.59	5	42.42	42.90	3	5,307	0.06%
2020/02/07	0	0.00	2	45.05	44.65	-2	5,235	-0.04%
2020/02/05	0	0.00	1	44.65	43.80	-1	5,383	-0.02%
2020/02/04	1	45.05	22	43.49	44.50	-21	5,538	-0.38%
2020/01/31	0	0.00	50	43.20	43.80	-50	5,751	-0.87%
2020/01/30	0	0.00	101	44.91	44.85	-101	6,035	-1.67%	大賣/鉅額交易
2020/01/20	22	49.95	5	49.86	49.80	17	6,094	0.28%
2020/01/17	1	50.60	6	50.08	50.20	-5	6,223	-0.08%
2020/01/16	6	49.63	2	50.10	49.85	4	6,636	0.06%
2020/01/14	4	49.81	28	49.89	50.20	-24	7,827	-0.31%
2020/01/13	14	48.71	5	49.26	50.00	9	7,701	0.12%
2020/01/08	0	0.00	15	45.48	45.15	-15	7,754	-0.19%
2020/01/06	0	0.00	20	44.68	44.55	-20	7,947	-0.25%
2020/01/02	0	0.00	3	47.33	47.90	-3	8,196	-0.04%
2019/12/31	1	45.95	0	0.00	45.95	1	8,441	0.01%
2019/12/30	2	46.00	38	45.98	45.90	-36	8,587	-0.42%
2019/12/27	0	0.00	10	47.06	47.05	-10	8,607	-0.12%
2019/12/25	0	0.00	2	47.65	47.95	-2	8,780	-0.02%
2019/12/24	1	47.50	0	0.00	47.50	1	8,993	0.01%
2019/12/20	5	49.45	2	48.80	49.00	3	9,397	0.03%
2019/12/18	2	49.20	45	49.18	49.20	-43	9,811	-0.44%
2019/12/17	11	49.58	17	49.59	49.60	-6	9,939	-0.06%
2019/12/16	0	0.00	32	48.55	49.15	-32	10,171	-0.31%
2019/12/13	2	48.20	30	47.84	47.85	-28	10,535	-0.27%
2019/12/12	2	48.70	3	49.10	48.40	-1	10,989	-0.01%
2019/12/11	0	0.00	10	49.00	48.95	-10	11,710	-0.09%
2019/12/10	8	48.74	0	0.00	48.50	8	11,984	0.07%
2019/12/09	2	50.20	0	0.00	50.20	2	11,918	0.02%
2019/12/06	6	50.40	12	50.75	50.70	-6	11,936	-0.05%
2019/12/05	4	50.08	1	49.80	49.90	3	11,961	0.03%
2019/12/04	1	49.45	0	0.00	50.40	1	12,065	0.01%
2019/12/03	0	0.00	3	49.97	50.20	-3	12,467	-0.02%
2019/12/02	3	48.90	1	50.00	48.60	2	12,507	0.02%
2019/11/29	0	0.00	1	51.20	51.20	-1	12,596	-0.01%
2019/11/28	16	52.20	1	52.00	52.20	15	12,651	0.12%
2019/11/27	2	51.20	0	0.00	51.20	2	12,683	0.02%
2019/11/25	2	50.65	0	0.00	50.70	2	12,732	0.02%
2019/11/22	3	51.13	2	51.25	50.90	1	12,773	0.01%
2019/11/21	15	51.39	8	51.15	51.40	7	12,883	0.05%
2019/11/20	6	53.02	0	0.00	52.80	6	12,804	0.05%
2019/11/19	2	54.00	1	54.30	54.00	1	12,980	0.01%
2019/11/18	25	53.70	26	54.20	54.50	-1	12,994	-0.01%
2019/11/15	11	53.62	10	54.40	53.40	1	13,092	0.01%
2019/11/14	14	53.44	13	54.19	53.00	1	13,072	0.01%
2019/11/13	20	54.30	2	54.10	54.00	18	13,100	0.14%
2019/11/12	2	54.80	3	54.63	55.00	-1	13,217	-0.01%
2019/11/11	5	54.40	6	53.80	52.70	-1	13,274	-0.01%
2019/11/08	3	53.83	0	0.00	53.60	3	13,208	0.02%
2019/11/06	14	53.65	1	54.20	53.80	13	13,146	0.10%
2019/11/05	0	0.00	1	55.20	55.20	-1	13,168	-0.01%
2019/11/04	2	53.45	5	54.08	54.70	-3	13,186	-0.02%
2019/11/01	7	54.33	0	0.00	54.20	7	13,132	0.05%
2019/10/31	8	55.53	4	55.88	55.40	4	13,108	0.03%
2019/10/30	14	56.84	7	57.37	56.10	7	13,141	0.05%
2019/10/29	25	55.70	16	56.60	56.50	9	12,960	0.07%
2019/10/28	1	57.60	1	56.50	56.50	0	12,829	0.00%
2019/10/25	10	56.54	17	56.98	56.60	-7	12,785	-0.05%
2019/10/24	28	56.39	31	57.93	57.70	-3	12,690	-0.02%
2019/10/23	23	55.73	82	55.26	55.30	-59	12,416	-0.48%
2019/10/22	24	54.42	49	54.62	55.90	-25	12,379	-0.20%
2019/10/17	5	50.90	5	51.26	51.20	0	12,250	0.00%
2019/10/16	16	52.10	20	51.65	50.90	-4	12,597	-0.03%
2019/10/15	0	0.00	11	51.81	51.90	-11	12,432	-0.09%
2019/10/14	8	50.90	7	51.27	51.00	1	12,356	0.01%
2019/10/09	1	49.20	1	48.90	49.00	0	12,257	0.00%
2019/10/08	25	50.02	4	49.74	49.00	21	12,218	0.17%
2019/10/07	3	51.83	5	52.56	52.00	-2	12,094	-0.02%
2019/10/04	1	50.90	7	50.84	50.40	-6	11,927	-0.05%
2019/10/03	5	49.82	3	50.27	50.40	2	11,969	0.02%
2019/10/02	0	0.00	2	48.98	50.20	-2	11,948	-0.02%
2019/10/01	31	49.25	0	0.00	49.35	31	11,880	0.26%
2019/09/27	51	49.22	43	49.52	50.60	8	11,792	0.07%
2019/09/26	8	50.83	11	50.86	50.00	-3	11,732	-0.03%
2019/09/25	57	49.21	12	49.61	49.80	45	11,662	0.39%
2019/09/24	18	50.38	3	50.87	50.20	15	11,747	0.13%
2019/09/23	7	51.37	17	51.44	50.50	-10	11,671	-0.09%
2019/09/20	71	48.92	0	0.00	49.55	71	11,584	0.61%
2019/09/19	3	50.00	53	49.86	49.90	-50	11,494	-0.44%
2019/09/18	18	49.38	19	49.54	49.85	-1	11,286	-0.01%
2019/09/17	9	47.76	3	48.62	48.80	6	10,971	0.05%
2019/09/16	20	46.32	16	46.53	47.30	4	10,652	0.04%
2019/09/12	30	43.18	11	43.05	43.80	19	10,271	0.18%
2019/09/11	1	41.35	0	41.10	41.35	1	10,460	0.01%
2019/09/09	4	41.30	0	0.00	41.05	4	10,795	0.04%
2019/09/06	10	42.25	0	0.00	42.10	10	10,828	0.09%
2019/09/05	52	42.93	14	43.18	42.80	38	10,905	0.35%
2019/09/04	15	41.87	10	41.55	42.00	5	11,021	0.05%
2019/09/03	145	42.32	19	41.89	40.75	126	11,207	1.12%	大買/鉅額交易
2019/09/02	7	40.96	10	41.65	41.50	-3	11,119	-0.03%
2019/08/30	12	40.39	11	41.14	40.30	1	11,103	0.01%
2019/08/29	1	39.85	127	39.20	39.85	-126	11,137	-1.13%	大賣/鉅額交易
2019/08/28	1	39.00	0	0.00	39.00	1	11,226	0.01%
2019/08/27	1	39.15	55	39.16	38.90	-54	11,287	-0.48%
2019/08/26	43	39.67	2	39.58	39.00	41	11,364	0.36%
2019/08/23	2	41.63	1	41.90	41.70	1	11,441	0.01%
2019/08/22	86	42.46	31	42.66	42.10	55	11,611	0.47%
2019/08/21	4	41.90	22	41.83	41.65	-18	11,657	-0.15%
2019/08/20	150	42.08	2	41.38	41.30	148	11,863	1.25%	大買/鉅額交易
2019/08/19	40	41.79	0	0.00	41.45	40	12,021	0.33%
2019/08/16	141	42.49	0	0.00	41.60	141	12,307	1.15%	大買/鉅額交易
2019/08/15	2	41.00	1	41.85	41.85	1	12,377	0.01%
2019/08/14	3	41.10	4	42.01	41.10	-1	12,382	-0.01%
2019/08/13	1	40.00	0	0.00	40.20	1	12,351	0.01%
2019/08/12	15	40.60	0	0.00	40.55	15	12,470	0.12%
2019/08/08	1	39.55	1	40.15	39.80	0	12,449	0.00%
2019/08/07	1	38.50	1	39.45	38.20	0	12,443	0.00%
2019/08/06	1	37.45	0	0.00	39.75	1	12,402	0.01%
2019/08/05	1	38.50	0	0.00	38.25	1	12,331	0.01%
2019/08/01	2	41.00	0	0.00	40.85	2	12,300	0.02%
2019/07/30	130	41.67	172	41.79	42.00	-42	12,355	-0.34%	大買/大賣/
2019/07/29	2	44.75	5	44.91	43.80	-3	12,241	-0.02%
2019/07/26	3	43.92	0	0.00	44.25	3	12,174	0.02%
2019/07/25	7	44.31	0	0.00	44.40	7	12,142	0.06%
2019/07/24	0	0.00	11	43.80	45.00	-11	12,018	-0.09%
2019/07/23	20	41.88	16	42.05	41.75	4	11,824	0.03%
2019/07/22	0	0.00	2	40.80	41.70	-2	11,745	-0.02%
2019/07/19	97	40.74	94	40.70	41.00	3	11,591	0.03%
2019/07/18	41	40.35	63	40.78	39.80	-22	11,394	-0.19%
2019/07/16	3	39.95	1	39.65	39.65	2	11,312	0.02%
2019/07/15	1	39.20	0	0.00	39.50	1	11,537	0.01%
2019/07/12	2	39.55	0	0.00	39.60	2	11,601	0.02%
2019/07/11	12	39.79	5	39.56	39.70	7	11,686	0.06%
2019/07/10	1	38.45	14	38.56	38.65	-13	11,659	-0.11%
2019/07/09	6	37.96	0	0.00	37.60	6	11,532	0.05%
2019/07/04	1	41.90	1	42.35	41.55	0	11,545	0.00%
2019/07/03	1	43.30	0	0.00	41.65	1	11,665	0.01%
2019/07/02	14	43.38	5	43.42	43.15	9	11,684	0.08%
2019/07/01	0	0.00	15	43.16	43.25	-15	11,679	-0.13%
2019/06/28	10	39.30	1	39.45	39.35	9	11,664	0.08%
2019/06/27	2	39.65	13	39.72	39.55	-11	11,856	-0.09%
2019/06/26	2	38.75	2	38.60	38.75	0	11,962	0.00%
2019/06/21	43	38.83	30	38.60	38.20	13	12,487	0.10%
2019/06/20	11	39.07	10	39.05	38.70	1	12,545	0.01%
2019/06/19	1	39.15	3	38.80	39.35	-2	12,462	-0.02%
2019/06/18	2	35.83	1	35.95	36.15	1	12,064	0.01%
2019/06/17	3	37.17	12	37.88	36.95	-9	12,255	-0.07%
2019/06/14	10	36.29	1	36.45	36.50	9	12,161	0.07%
2019/06/13	6	38.33	9	37.02	37.35	-3	12,247	-0.02%
2019/06/12	47	37.74	50	37.97	37.75	-3	12,018	-0.02%
2019/06/11	6	35.97	10	36.35	37.50	-4	11,473	-0.03%
2019/06/10	62	33.31	15	33.33	34.10	47	11,177	0.42%
2019/06/05	11	32.65	11	33.21	32.65	0	10,990	0.00%
2019/06/04	12	32.73	13	33.38	32.55	-1	10,954	-0.01%
2019/05/31	1	32.60	5	32.40	32.70	-4	10,794	-0.04%
2019/05/30	18	31.88	67	32.07	32.00	-49	10,711	-0.46%
2019/05/29	0	0.00	2	31.10	31.55	-2	10,536	-0.02%
2019/05/28	3	30.47	3	30.78	30.35	0	10,470	0.00%
2019/05/27	9	30.31	0	0.00	29.80	9	10,423	0.09%
2019/05/23	5	32.75	1	32.85	32.75	4	9,939	0.04%
2019/05/22	11	37.38	2	37.75	36.05	9	9,712	0.09%
2019/05/21	4	37.95	4	37.55	38.00	0	9,665	0.00%
2019/05/20	1	37.50	0	0.00	38.15	1	9,561	0.01%
2019/05/17	5	41.34	0	0.00	40.60	5	9,478	0.05%
2019/05/16	0	0.00	1	46.35	45.00	-1	9,380	-0.01%
2019/05/15	20	44.98	20	45.95	46.80	0	9,431	0.00%
2019/05/14	1	43.90	4	43.45	43.50	-3	9,402	-0.03%
2019/05/13	0	0.00	1	45.35	45.00	-1	9,449	-0.01%
2019/05/10	1	45.40	3	45.50	45.30	-2	9,480	-0.02%
2019/05/09	3	46.57	0	0.00	46.10	3	9,432	0.03%
2019/05/08	19	48.46	21	48.70	48.70	-2	9,379	-0.02%
2019/05/06	2	44.60	2	45.20	43.80	0	9,223	0.00%
2019/04/30	3	46.40	0	0.00	46.50	3	9,301	0.03%
2019/04/29	6	45.62	0	0.00	45.40	6	9,332	0.06%
2019/04/26	0	0.00	4	48.93	48.70	-4	9,300	-0.04%
2019/04/25	3	51.30	1	51.30	51.60	2	9,427	0.02%
2019/04/24	0	0.00	2	50.50	51.00	-2	9,414	-0.02%
2019/04/23	8	52.11	0	0.00	50.60	8	9,360	0.09%
2019/04/22	3	53.27	120	53.38	53.80	-117	9,309	-1.26%	大賣/鉅額交易
2019/04/19	12	50.81	17	51.37	52.00	-5	9,170	-0.05%
2019/04/18	2	49.15	6	49.07	48.15	-4	8,936	-0.04%
2019/04/17	117	48.27	2	48.55	48.55	115	8,983	1.28%	大買/鉅額交易
2019/04/16	38	48.48	35	49.13	48.00	3	8,901	0.03%
2019/04/12	2	45.85	3	46.63	46.35	-1	8,939	-0.01%
2019/04/11	0	0.00	0.1	47.50	46.90	-0.1	8,970	0.00%
2019/04/09	3	48.52	12	48.25	46.55	-9	8,890	-0.10%
2019/04/08	3	50.42	2	50.40	51.10	1	8,932	0.01%
2019/04/03	7	47.83	21	47.71	49.20	-14	8,974	-0.16%
2019/04/02	14	48.40	16	47.87	48.30	-2	9,024	-0.02%
2019/04/01	9	45.82	3	46.63	45.00	6	8,933	0.07%
2019/03/29	3	45.30	3	45.38	46.60	0	8,711	0.00%
2019/03/28	2	43.73	6	43.67	45.80	-4	8,632	-0.05%
2019/03/27	42	42.82	42	42.24	44.00	0	8,607	0.00%
2019/03/26	0	0.00	10	42.20	41.50	-10	8,614	-0.12%
2019/03/25	0	0.00	3	42.80	43.35	-3	8,492	-0.04%
2019/03/22	1	44.35	112	44.54	44.20	-111	8,623	-1.29%	大賣/鉅額交易
2019/03/21	2	42.30	0	0.00	42.15	2	8,721	0.02%
2019/03/20	1	40.80	4	41.61	42.00	-3	8,977	-0.03%
2019/03/19	20	39.80	12	39.53	39.90	8	9,202	0.09%
2019/03/18	9	37.77	3	38.95	39.30	6	9,650	0.06%
2019/03/15	12	37.43	0	0.00	37.25	12	10,059	0.12%
2019/03/14	80	36.80	1	36.90	36.90	79	10,311	0.77%
2019/03/12	1	36.55	1	36.70	36.30	0	10,691	0.00%
2019/03/07	13	38.05	4	37.78	37.80	9	11,509	0.08%
2019/03/06	1	38.20	0	0.00	37.80	1	11,975	0.01%
2019/03/05	2	38.35	2	38.50	38.15	0	12,156	0.00%
2019/03/04	7	37.79	0	0.00	38.70	7	12,150	0.06%
2019/02/27	5	37.60	0	0.00	37.75	5	12,186	0.04%
2019/02/26	2	38.05	3	38.03	38.50	-1	12,076	-0.01%
2019/02/25	13	37.12	2	36.65	36.80	11	11,876	0.09%
2019/02/22	1	36.25	3	36.18	36.05	-2	11,864	-0.02%
2019/02/21	1	37.05	0	0.00	36.85	1	11,862	0.01%
2019/02/19	0	0.00	1	37.80	38.30	-1	11,809	-0.01%
2019/02/18	2	38.10	0	0.00	37.50	2	11,865	0.02%
2019/02/15	10	38.18	4	38.40	37.60	6	12,073	0.05%
2019/02/14	0	0.00	5	38.20	38.15	-5	12,184	-0.04%
2019/02/13	1	38.55	1	38.90	38.10	0	12,103	0.00%
2019/02/12	40	38.50	29	38.73	39.00	11	12,034	0.09%
2019/02/11	0	0.00	1	36.40	37.25	-1	12,048	-0.01%
2019/01/30	0	0.00	1	37.10	35.95	-1	12,073	-0.01%
2019/01/29	1	36.35	0	0.00	36.70	1	12,067	0.01%
2019/01/28	0	0.00	1	36.60	36.20	-1	12,095	-0.01%
2019/01/24	2	35.98	1	36.50	36.00	1	12,023	0.01%
2019/01/22	1	35.10	0	0.00	35.20	1	11,962	0.01%
2019/01/21	1	36.35	0	0.00	36.25	1	11,870	0.01%
2019/01/18	0	0.00	14	36.31	36.75	-14	11,812	-0.12%
2019/01/17	29	35.64	26	35.86	35.55	3	11,648	0.03%
2019/01/14	0	0.00	10	33.38	34.30	-10	11,431	-0.09%
2019/01/11	1	33.55	0	0.00	33.25	1	11,357	0.01%
2019/01/10	1	33.40	1	33.85	34.45	0	11,243	0.00%
2019/01/09	1	34.95	9	34.19	33.50	-8	11,212	-0.07%
2019/01/08	5	35.05	0	0.00	35.20	5	11,047	0.05%
2019/01/03	0	0.00	4	34.90	34.70	-4	10,943	-0.04%
2019/01/02	4	34.41	27	34.39	34.10	-23	10,824	-0.21%
2018/12/28	2	33.70	1	33.90	33.80	1	10,841	0.01%
2018/12/27	0	0.00	3	34.07	33.65	-3	10,850	-0.03%
2018/12/26	0	0.00	42	33.09	32.80	-42	10,677	-0.39%
2018/12/25	55	36.07	0	0.00	35.15	55	10,571	0.52%
2018/12/24	4	36.80	2	36.70	37.45	2	10,361	0.02%
2018/12/21	3	36.40	2	36.10	36.30	1	10,278	0.01%
2018/12/19	1	35.10	3	36.65	35.10	-2	9,975	-0.02%
2018/12/18	2	36.10	0	0.00	36.30	2	9,811	0.02%
2018/12/17	7	37.99	9	37.29	37.35	-2	9,706	-0.02%
2018/12/14	2	37.35	0	0.00	37.20	2	9,423	0.02%
2018/12/13	1	37.85	9	38.49	37.75	-8	9,117	-0.09%
2018/12/12	14	40.25	6	39.73	39.65	8	8,849	0.09%
2018/12/11	29	38.94	29	39.34	40.00	0	8,632	0.00%
2018/12/10	0	0.00	34	38.04	36.40	-34	8,376	-0.41%
2018/12/07	2	34.05	8	34.94	35.75	-6	8,035	-0.07%
2018/12/06	6	34.17	48	32.73	32.50	-42	7,826	-0.54%
2018/12/05	6	35.08	13	35.05	34.50	-7	7,775	-0.09%
2018/12/04	15	34.28	6	34.13	34.15	9	7,604	0.12%
2018/12/03	14	32.10	62	31.78	33.45	-48	7,323	-0.66%
2018/11/30	5	30.95	6	30.08	30.45	-1	7,115	-0.01%
2018/11/29	62	31.62	2	31.05	30.00	60	7,093	0.85%
2018/11/28	67	30.77	5	30.79	31.15	62	6,655	0.93%
2018/11/27	0	0.00	1	30.40	30.20	-1	6,545	-0.02%
2018/11/26	1	30.00	8	30.84	30.00	-7	6,477	-0.11%
2018/11/23	8	30.05	2	30.15	29.80	6	6,370	0.09%
2018/11/22	1	30.00	1	30.55	29.80	0	6,320	0.00%
2018/11/20	1	30.20	1	30.50	30.15	0	6,230	0.00%
2018/11/19	2	30.55	1	31.00	31.00	1	6,184	0.02%
2018/11/14	3	32.80	1	32.50	32.90	2	5,900	0.03%
2018/11/13	3	30.50	24	30.20	31.10	-21	5,631	-0.37%
2018/11/12	0	0.00	1	29.90	29.55	-1	5,464	-0.02%
2018/11/09	2	29.28	0	0.00	29.30	2	5,449	0.04%
2018/11/08	7	29.97	1	30.70	29.70	6	5,481	0.11%
2018/11/07	2	29.15	4	29.60	29.60	-2	5,363	-0.04%
2018/11/06	4	27.34	0	0.00	26.95	4	5,306	0.08%
2018/11/05	10	27.90	5	27.24	28.05	5	5,299	0.09%
2018/11/02	21	25.89	22	25.83	25.90	-1	5,270	-0.02%
2018/11/01	0	0.00	2	25.35	25.20	-2	5,330	-0.04%
2018/10/30	3	24.37	0	0.00	24.40	3	5,287	0.06%
2018/10/26	0	0.00	9	25.37	25.70	-9	5,200	-0.17%
2018/10/25	2	26.15	0	0.00	26.00	2	5,151	0.04%
2018/10/24	29	26.70	21	26.66	26.95	8	5,109	0.16%
2018/10/23	1	25.55	3	25.77	26.00	-2	5,012	-0.04%
2018/10/22	1	25.50	1	25.65	25.50	0	4,940	0.00%
2018/10/17	1	24.95	1	25.25	24.35	0	4,821	0.00%
2018/10/16	1	24.75	11	24.68	24.75	-10	4,770	-0.21%
2018/10/15	2	24.20	2	24.10	23.90	0	4,732	0.00%
2018/10/12	5	23.46	1	24.40	24.25	4	4,700	0.09%
2018/10/11	2	24.00	6	24.17	23.95	-4	4,645	-0.09%
2018/10/08	2	27.40	1	27.00	26.80	1	4,491	0.02%
2018/10/05	1	28.65	1	28.85	28.80	0	4,394	0.00%
2018/10/04	3	29.92	0	0.00	29.70	3	4,309	0.07%
2018/10/03	22	30.99	23	30.86	30.85	-1	4,247	-0.02%
2018/09/28	7	29.83	2	29.78	30.05	5	4,025	0.12%
2018/09/27	1	29.05	1	29.35	29.40	0	3,937	0.00%
2018/09/26	2	30.50	1	30.30	29.90	1	3,854	0.03%
2018/09/25	0	0.00	1	31.40	31.50	-1	3,757	-0.03%
2018/09/21	0	0.00	2	31.15	31.15	-2	3,712	-0.05%
2018/09/20	1	32.30	2	32.18	32.00	-1	3,638	-0.03%
2018/09/19	1	33.25	0	0.00	32.90	1	3,554	0.03%
2018/09/18	1	33.70	4	33.35	33.00	-3	3,551	-0.08%
2018/09/17	15	34.45	12	34.44	34.30	3	3,421	0.09%
2018/09/14	7	33.72	5	33.69	34.00	2	3,060	0.07%
2018/09/13	16	33.03	4	33.83	32.60	12	2,683	0.45%
2018/09/12	3	31.70	6	31.55	31.15	-3	2,380	-0.13%
2018/09/10	0	0.00	1	31.25	31.35	-1	2,210	-0.05%
2018/09/07	1	31.50	2	30.93	30.80	-1	2,110	-0.05%
2018/09/06	6	31.65	3	31.05	31.00	3	2,012	0.15%
2018/09/05	3	31.98	1	30.55	32.50	2	1,849	0.11%
2018/09/04	1	28.90	5	29.91	30.00	-4	1,631	-0.25%
2018/09/03	5	29.44	5	30.00	28.60	0	1,556	0.00%
2018/08/30	1	28.85	0	0.00	28.80	1	1,455	0.07%
2018/08/29	1	28.95	0	0.00	28.80	1	1,457	0.07%
2018/08/28	1	29.40	0	0.00	29.30	1	1,470	0.07%
2018/08/27	0	0.00	1	29.60	29.60	-1	1,512	-0.07%
2018/08/24	3	28.85	2	29.18	29.45	1	1,508	0.07%
2018/08/23	0	0.00	1	28.75	29.65	-1	1,495	-0.07%
2018/08/22	1	28.25	1	28.40	28.25	0	1,478	0.00%
2018/08/21	1	28.05	1	28.20	28.15	0	1,472	0.00%
2018/08/20	1	28.70	0	0.00	27.90	1	1,467	0.07%
2018/08/17	4	29.69	0	0.00	29.30	4	1,438	0.28%
2018/08/16	2	29.75	1	30.10	30.00	1	1,431	0.07%
2018/08/15	1	29.40	1	29.75	30.20	0	1,407	0.00%
2018/08/14	2	29.23	2	29.58	29.80	0	1,355	0.00%
2018/08/13	2	28.43	10	29.07	29.40	-8	1,316	-0.61%
2018/08/10	1	28.70	1	28.85	28.85	0	1,263	0.00%
2018/08/09	2	28.60	1	28.10	28.25	1	1,210	0.08%
2018/08/08	0	0.00	1	28.30	28.20	-1	1,163	-0.09%
2018/08/07	0	0.00	1	27.20	27.45	-1	1,091	-0.09%
2018/08/03	1	27.10	1	27.00	27.10	0	1,146	0.00%
2018/08/02	1	27.05	0	0.00	26.75	1	1,150	0.09%
2018/07/31	1	27.45	0	0.00	27.10	1	1,153	0.09%
2018/07/30	0	0.00	3	26.95	27.40	-3	1,158	-0.26%
2018/07/27	1	26.75	0	0.00	26.75	1	1,157	0.09%
2018/07/20	1	26.30	1	26.60	26.55	0	1,200	0.00%
2018/07/19	1	26.65	0	0.00	26.40	1	1,218	0.08%
2018/07/18	2	26.55	3	26.77	26.85	-1	1,253	-0.08%
2018/07/16	2	27.10	0	0.00	26.85	2	1,293	0.15%
2018/07/13	0	0.00	1	26.95	27.20	-1	1,299	-0.08%
2018/07/12	0	0.00	1	26.75	26.65	-1	1,305	-0.08%
2018/07/10	1	26.60	2	26.83	26.55	-1	1,352	-0.07%
2018/07/09	1	26.65	0	0.00	26.60	1	1,384	0.07%
2018/07/06	2	26.48	3	26.78	26.70	-1	1,412	-0.07%
2018/07/05	1	26.45	0	0.00	26.40	1	1,443	0.07%
2018/07/04	1	26.65	1	26.85	26.65	0	1,441	0.00%
2018/07/03	1	26.95	8	27.30	26.65	-7	1,469	-0.48%
2018/06/28	9	28.32	1	28.70	28.00	8	1,520	0.53%
2018/06/27	0	0.00	9	28.33	29.00	-9	1,600	-0.56%
2018/06/26	1	26.80	1	27.00	26.95	0	1,690	0.00%
2018/06/20	1	26.85	1	27.40	26.50	0	1,847	0.00%
2018/06/19	1	27.05	1	26.75	27.05	0	1,878	0.00%
2018/06/13	1	27.20	0	0.00	26.75	1	2,001	0.05%
2018/06/12	0	0.00	1	27.15	27.10	-1	2,084	-0.05%
2018/06/08	1	26.90	0	0.00	27.00	1	2,188	0.05%
2018/06/07	0	0.00	2	27.30	27.20	-2	2,252	-0.09%
2018/06/06	1	26.65	1	26.90	26.75	0	2,464	0.00%
2018/06/05	1	26.90	0	0.00	26.45	1	2,679	0.04%
2018/06/04	7	26.80	5	26.00	26.75	2	2,999	0.07%
2018/05/31	0	0.00	1	25.25	25.25	-1	3,302	-0.03%
2018/05/30	1	25.05	0	0.00	25.10	1	3,561	0.03%
2018/05/29	1	25.45	0	0.00	25.35	1	3,686	0.03%
2018/05/28	1	25.90	0	0.00	25.75	1	3,777	0.03%
2018/05/25	2	26.00	0	0.00	26.00	2	3,805	0.05%
2018/05/24	8	26.01	2	25.90	26.30	6	3,823	0.16%
2018/05/23	1	25.55	1	25.80	25.60	0	3,840	0.00%
2018/05/22	0	0.00	2	25.63	25.70	-2	3,851	-0.05%
2018/05/21	0	0.00	2	25.35	25.35	-2	3,850	-0.05%
2018/05/18	2	25.08	0	0.00	25.05	2	3,832	0.05%
2018/05/16	0	0.00	2	25.33	25.20	-2	3,820	-0.05%
2018/05/15	3	25.33	3	25.55	25.20	0	3,824	0.00%
2018/05/14	2	25.18	0	0.00	25.15	2	3,860	0.05%
2018/05/11	1	25.85	0	0.00	25.70	1	3,844	0.03%
2018/05/10	1	26.20	1	26.40	26.20	0	3,828	0.00%
2018/05/09	2	26.20	7	26.31	26.20	-5	3,837	-0.13%
2018/05/08	4	26.08	5	26.29	26.15	-1	3,838	-0.03%
2018/05/07	1	25.70	0	0.00	25.75	1	3,843	0.03%
2018/05/04	2	26.25	0	0.00	26.10	2	3,837	0.05%
2018/05/03	2	26.83	3	26.95	26.75	-1	3,833	-0.03%
2018/05/02	1	26.65	0	0.00	26.60	1	3,838	0.03%
2018/04/30	2	26.93	1	27.20	26.85	1	3,844	0.03%
2018/04/27	1	26.65	2	26.93	26.65	-1	3,854	-0.03%
2018/04/26	0	0.00	16	27.08	26.60	-16	3,864	-0.41%
2018/04/25	3	27.60	0	0.00	27.25	3	3,870	0.08%
2018/04/24	3	27.02	5	27.68	27.65	-2	3,863	-0.05%
2018/04/20	1	29.60	0	0.00	29.60	1	3,848	0.03%
2018/04/19	0	0.00	3	30.08	30.00	-3	3,875	-0.08%
2018/04/17	4	29.89	1	30.10	29.50	3	3,946	0.08%
2018/04/16	3	30.82	4	30.94	31.05	-1	3,917	-0.03%
2018/04/13	6	30.73	5	30.93	30.60	1	3,914	0.03%
2018/04/11	3	31.00	0	0.00	30.70	3	3,869	0.08%
2018/04/10	1	31.55	1	31.90	31.50	0	3,835	0.00%
2018/04/09	1	31.55	1	31.15	31.15	0	3,837	0.00%
2018/04/02	2	33.85	0	0.00	32.80	2	3,795	0.05%
2018/03/31	1	33.90	0	0.00	33.95	1	3,746	0.03%
2018/03/30	4	34.18	0	0.00	33.70	4	3,724	0.11%
2018/03/29	0	0.00	12	34.31	35.70	-12	3,609	-0.33%
2018/03/28	1	33.00	1	32.90	32.60	0	3,441	0.00%
2018/03/27	4	32.36	7	32.43	32.70	-3	3,386	-0.09%
2018/03/26	0	0.00	1	31.05	31.00	-1	3,293	-0.03%
2018/03/23	5	30.92	0	0.00	30.65	5	3,271	0.15%
2018/03/22	9	31.82	1	31.70	32.00	8	3,247	0.25%
2018/03/21	10	32.35	9	32.37	32.35	1	3,193	0.03%
2018/03/20	8	32.06	2	31.33	31.70	6	3,160	0.19%
2018/03/19	2	31.40	0	0.00	31.50	2	3,129	0.06%
2018/03/16	1	32.05	0	0.00	31.50	1	3,056	0.03%
2018/03/15	1	33.10	2	33.30	32.95	-1	2,973	-0.03%
2018/03/14	1	33.00	2	33.30	33.00	-1	2,939	-0.03%
2018/03/13	2	33.95	2	33.98	33.90	0	2,857	0.00%
2018/03/12	14	33.41	13	33.86	34.50	1	2,799	0.04%
2018/03/09	5	34.52	4	34.39	34.40	1	2,570	0.04%
2018/03/08	26	33.24	35	33.69	34.30	-9	2,367	-0.38%
2018/03/07	16	33.12	16	33.05	31.90	0	2,037	0.00%
2018/03/06	9	32.99	19	33.55	33.20	-10	1,914	-0.52%
2018/03/05	25	31.53	14	32.01	32.65	11	1,688	0.65%
2018/03/02	5	30.55	0	0.00	29.90	5	1,423	0.35%
2018/03/01	0	0.00	1	27.80	30.40	-1	1,289	-0.08%
2018/02/27	1	27.55	0	0.00	27.70	1	1,189	0.08%
2018/02/26	1	27.40	1	27.75	27.80	0	1,165	0.00%
2018/02/23	1	27.10	1	27.30	27.30	0	1,141	0.00%
2018/02/22	3	26.35	3	26.63	26.75	0	1,118	0.00%
2018/02/21	1	25.85	1	26.10	26.20	0	1,111	0.00%
2018/02/12	0	0.00	1	25.30	25.35	-1	1,110	-0.09%
2018/02/08	1	25.45	2	25.68	25.65	-1	1,122	-0.09%
2018/02/07	1	25.50	1	25.90	25.55	0	1,143	0.00%
2018/02/06	1	26.50	0	0.00	25.40	1	1,152	0.09%
2018/02/05	1	26.05	2	26.35	26.60	-1	1,133	-0.09%
2018/02/02	1	26.90	0	0.00	26.80	1	1,130	0.09%
2018/02/01	0	0.00	3	26.52	26.80	-3	1,173	-0.26%
2018/01/30	2	26.58	2	26.80	26.45	0	1,263	0.00%
2018/01/29	1	26.30	1	26.45	26.40	0	1,255	0.00%
2018/01/24	1	26.05	1	26.20	26.00	0	1,317	0.00%
2018/01/19	6	26.77	5	26.50	26.40	1	1,446	0.07%
2018/01/18	1	26.75	0	0.00	26.70	1	1,615	0.06%
2018/01/17	1	26.90	1	27.05	27.05	0	1,779	0.00%
2018/01/16	5	27.19	4	27.30	27.20	1	1,762	0.06%
2018/01/15	5	27.74	1	27.70	27.70	4	1,735	0.23%
2018/01/12	11	27.49	13	27.40	27.65	-2	1,710	-0.12%
2018/01/08	1	26.50	0	0.00	26.40	1	1,601	0.06%
2018/01/03	1	26.95	0	0.00	26.90	1	1,579	0.06%
2018/01/02	0	0.00	1	26.40	27.25	-1	1,559	-0.06%