南電 (8046)-康和-台北券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股▲1.26%
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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	185.00	6	184.17	184.50	-5	2,850	-0.18%
2024/04/29	0	0.00	2	188.50	190.50	-2	2,864	-0.07%
2024/04/26	5	187.50	1	187.00	188.00	4	2,872	0.14%
2024/04/25	2	189.00	3	189.83	188.00	-1	2,880	-0.03%
2024/04/24	5	192.50	3.1	195.47	194.50	1.9	2,849	0.07%
2024/04/23	5	181.00	4	179.50	185.00	1	2,742	0.04%
2024/04/22	9	175.00	9	175.50	174.50	0	2,657	0.00%
2024/04/17	1	183.00	0	0.00	181.50	1	2,527	0.04%
2024/04/12	0	0.00	1	199.00	199.00	-1	2,528	-0.04%
2024/04/11	2	201.75	3	200.00	199.50	-1	2,601	-0.04%
2024/04/09	0	0.00	1	206.50	206.50	-1	2,765	-0.04%
2024/04/08	2	206.00	2	209.00	206.50	0	2,794	0.00%
2024/04/02	0	0.00	1	208.50	208.00	-1	2,809	-0.04%
2024/04/01	0.3	207.50	1	209.00	209.50	-0.7	2,812	-0.02%
2024/03/25	1	209.00	0	0.00	208.50	1	2,937	0.03%
2024/03/22	2	211.50	0	0.00	211.00	2	2,996	0.07%
2024/03/21	0	0.00	1	215.00	212.00	-1	3,036	-0.03%
2024/03/20	3	211.50	4	212.00	212.50	-1	3,096	-0.03%
2024/03/19	9	209.33	6	209.75	211.50	3	3,104	0.10%
2024/03/13	1	208.50	0	0.00	203.00	1	3,126	0.03%
2024/03/11	2	205.75	7	207.14	207.50	-5	3,199	-0.16%
2024/03/08	7	203.43	4	204.50	206.50	3	3,322	0.09%
2024/03/07	1	204.50	4	204.25	203.50	-3	3,378	-0.09%
2024/03/06	2	206.25	0	0.00	206.00	2	3,388	0.06%
2024/03/05	0	0.00	1	210.00	210.00	-1	3,400	-0.03%
2024/03/04	0	0.00	4	209.00	209.00	-4	3,442	-0.12%
2024/03/01	0	0.00	4	211.00	210.50	-4	3,459	-0.12%
2024/02/29	10	209.50	0	0.00	211.50	10	3,458	0.29%
2024/02/27	1	212.50	0	0.00	210.50	1	3,424	0.03%
2024/02/23	9	223.89	4	224.00	221.50	5	3,390	0.15%
2024/02/22	4	226.13	6	227.00	225.00	-2	3,425	-0.06%
2024/02/21	2	228.00	3	228.17	228.00	-1	3,411	-0.03%
2024/02/19	6	231.33	6	230.50	230.50	0	3,454	0.00%
2024/02/16	0	0.00	2	226.75	228.00	-2	3,462	-0.06%
2024/02/15	1	224.50	1	224.00	224.50	0	3,465	0.00%
2024/01/31	0	0.00	2	227.75	227.00	-2	3,579	-0.06%
2024/01/19	5	220.50	0	0.00	221.50	5	3,865	0.13%
2024/01/15	4	225.00	2	224.75	224.00	2	3,890	0.05%
2024/01/12	2	229.00	2	228.75	229.00	0	3,882	0.00%
2024/01/10	0	0.00	2	225.25	225.50	-2	3,980	-0.05%
2024/01/09	11	226.50	0	0.00	226.00	11	3,991	0.28%
2024/01/05	1	230.00	0	229.00	227.00	1	3,914	0.03%
2024/01/04	5	233.70	0	0.00	231.00	5	3,860	0.13%
2024/01/03	1	243.00	0	0.00	243.00	1	3,772	0.03%
2024/01/02	5	252.00	0	0.00	250.00	5	3,822	0.13%
2023/12/28	2	246.50	2	247.75	248.00	0	3,827	0.00%
2023/12/27	0	0.00	1	249.50	250.00	-1	3,836	-0.03%
2023/12/19	1	247.00	0	0.00	244.50	1	3,977	0.03%
2023/12/18	0	0.00	1	249.00	251.50	-1	3,974	-0.03%
2023/12/15	3	254.83	1	252.00	252.50	2	4,052	0.05%
2023/12/14	1	251.00	3	250.00	252.00	-2	4,078	-0.05%
2023/12/13	51	248.50	52	248.53	250.00	-1	4,157	-0.02%
2023/12/12	101	253.48	101	248.83	248.00	0	4,381	0.00%	大買/大賣/
2023/12/11	0	0.00	4	252.50	252.50	-4	4,415	-0.09%
2023/12/06	5	255.90	0	0.00	249.00	5	4,527	0.11%
2023/12/05	51	250.56	56	253.12	252.50	-5	4,476	-0.11%
2023/12/04	3	241.50	4	242.50	250.50	-1	4,364	-0.02%
2023/12/01	6	247.17	0	0.00	249.50	6	4,269	0.14%
2023/11/30	1	248.00	6	249.33	248.00	-5	4,251	-0.12%
2023/11/29	0	245.00	0	0.00	251.00	0	4,252	0.00%
2023/11/28	1	240.50	9	244.22	245.00	-8	4,208	-0.19%
2023/11/27	1	238.00	1	239.00	239.00	0	4,170	0.00%
2023/11/24	0	0.00	1	239.50	238.00	-1	4,195	-0.02%
2023/11/22	6	237.83	100	237.20	237.00	-94	4,265	-2.20%
2023/11/21	5	242.40	3	243.00	242.50	2	4,264	0.05%
2023/11/20	1	238.00	1	239.00	239.00	0	4,280	0.00%
2023/11/17	4	236.38	2	237.25	237.00	2	4,269	0.05%
2023/11/16	3	236.83	2	238.50	238.50	1	4,271	0.02%
2023/11/15	3	236.50	3	236.17	235.50	0	4,240	0.00%
2023/11/14	3	230.67	1	230.50	230.50	2	4,201	0.05%
2023/11/10	0	0.00	1	228.00	228.00	-1	4,226	-0.02%
2023/11/09	6	229.50	2	231.00	227.50	4	4,200	0.10%
2023/11/08	5	233.00	8	231.31	231.00	-3	4,201	-0.07%
2023/11/07	1	232.50	0	0.00	232.50	1	4,181	0.02%
2023/11/06	6	236.00	0	0.00	237.00	6	4,201	0.14%
2023/11/03	6	234.67	18	235.33	232.50	-12	4,199	-0.29%
2023/10/25	3	239.17	3	239.83	238.00	0	4,282	0.00%
2023/10/23	1	238.00	0	0.00	237.00	1	4,353	0.02%
2023/10/20	1	240.50	1	240.50	239.50	0	4,398	0.00%
2023/10/19	0	0.00	1	251.50	242.50	-1	4,421	-0.02%
2023/10/18	0.3	252.00	0	0.00	250.50	0.3	4,439	0.01%
2023/10/16	0	0.00	1	253.50	253.00	-1	4,580	-0.02%
2023/10/11	1	259.50	1	258.50	260.00	0	4,923	0.00%
2023/10/06	1.1	258.45	0	0.00	251.50	1.1	5,040	0.02%
2023/10/05	2	262.00	0	0.00	260.50	2	5,050	0.04%
2023/10/02	1	271.00	2	268.50	267.50	-1	5,179	-0.02%
2023/09/28	1	265.50	2	266.50	266.50	-1	5,182	-0.02%
2023/09/27	0	0.00	1	264.00	265.00	-1	5,166	-0.02%
2023/09/26	5	265.60	20	266.33	263.00	-15	5,193	-0.29%
2023/09/25	11	270.45	1	271.00	269.00	10	5,186	0.19%
2023/09/22	50	258.50	50	267.50	267.00	0	5,138	0.00%
2023/09/21	62	259.61	61	262.63	263.50	1	5,088	0.02%
2023/09/20	106.1	268.33	101	261.99	260.50	5.1	5,100	0.10%	大買/大賣/
2023/09/19	1	273.50	1	275.50	271.00	0	5,047	0.00%
2023/09/18	57	268.82	51	275.42	272.50	6	4,983	0.12%
2023/09/15	0	0.00	11	270.18	272.00	-11	4,889	-0.22%
2023/09/14	2	258.50	2	259.00	259.00	0	4,683	0.00%
2023/09/13	62	258.13	62	257.28	257.50	0	4,665	0.00%
2023/09/12	0	0.00	1	257.50	260.50	-1	4,689	-0.02%
2023/09/11	0	0.00	1	251.00	251.00	-1	4,724	-0.02%
2023/09/08	1	247.50	1	250.00	249.00	0	4,791	0.00%
2023/09/07	51	249.49	51	249.37	250.00	0	4,860	0.00%
2023/09/06	1	248.50	1	247.50	249.00	0	4,890	0.00%
2023/09/05	100	247.50	100	248.23	248.00	0	4,945	0.00%
2023/09/04	100	242.50	100	247.45	250.00	0	5,054	0.00%
2023/09/01	100	241.50	100	242.48	243.00	0	5,138	0.00%
2023/08/31	50	241.50	50	242.50	241.50	0	5,234	0.00%
2023/08/30	101	243.51	100	242.60	243.00	1	5,299	0.02%	大買/
2023/08/29	0	0.00	1	243.00	244.00	-1	5,405	-0.02%
2023/08/28	0	0.00	3	236.17	236.50	-3	5,416	-0.06%
2023/08/25	3	232.33	0	0.00	231.00	3	5,489	0.05%
2023/08/24	0	0.00	4	236.75	239.50	-4	5,579	-0.07%
2023/08/23	2	229.75	4	230.63	230.50	-2	5,698	-0.04%
2023/08/22	1	228.00	0	0.00	229.50	1	5,872	0.02%
2023/08/21	5	229.10	1	228.00	228.00	4	6,151	0.07%
2023/08/18	1	231.50	8	230.56	231.00	-7	6,247	-0.11%
2023/08/17	3	232.83	3	235.17	236.50	0	6,326	0.00%
2023/08/16	1	236.00	0	0.00	236.00	1	6,441	0.02%
2023/08/15	0	0.00	0.1	236.50	236.50	-0.1	6,553	0.00%
2023/08/11	0	0.00	9	240.78	238.50	-9	6,726	-0.13%
2023/08/10	8	244.06	6	240.25	238.50	2	6,828	0.03%
2023/08/09	5	248.20	4	248.38	247.00	1	6,830	0.01%
2023/08/08	2	248.50	2	246.00	245.00	0	6,867	0.00%
2023/08/07	3	252.17	1	251.50	250.50	2	6,877	0.03%
2023/08/04	13	250.15	3	252.67	252.50	10	6,923	0.14%
2023/08/02	3	250.17	2.1	252.14	251.50	0.9	7,040	0.01%
2023/08/01	0	0.00	1	249.50	249.50	-1	7,091	-0.01%
2023/07/31	1	254.50	2	248.00	248.00	-1	7,135	-0.01%
2023/07/28	4.1	251.50	2	254.00	254.50	2.1	7,229	0.03%
2023/07/27	2	251.75	2	250.00	250.00	0	7,271	0.00%
2023/07/26	0	0.00	1	256.50	254.50	-1	7,344	-0.01%
2023/07/25	4	263.00	4	263.25	258.00	0	7,480	0.00%
2023/07/24	1	261.50	3	264.83	261.50	-2	7,518	-0.03%
2023/07/21	6	259.25	3	260.33	258.00	3	7,599	0.04%
2023/07/20	0	0.00	0	268.50	267.00	0	7,689	0.00%
2023/07/19	133	275.96	0	0.00	266.50	133	7,723	1.72%	大買/鉅額交易
2023/07/18	61	274.63	6	272.17	275.50	55	7,678	0.72%
2023/07/17	1	265.50	2	262.50	262.50	-1	7,491	-0.01%
2023/07/14	10	267.90	6	269.50	266.00	4	7,540	0.05%
2023/07/13	5	266.80	17	262.15	264.50	-12	7,468	-0.16%
2023/07/12	68	248.24	52	253.96	254.50	16	7,352	0.22%
2023/07/11	2	246.00	0	0.00	247.00	2	7,336	0.03%
2023/07/10	1	243.50	1	245.00	243.50	0	7,441	0.00%
2023/07/07	5	248.70	13	251.04	246.50	-8	7,447	-0.11%
2023/07/06	1	259.50	3	255.50	255.50	-2	7,352	-0.03%
2023/07/05	5	263.60	3	266.67	261.50	2	7,356	0.03%
2023/07/04	8	262.75	2	263.00	262.00	6	7,334	0.08%
2023/07/03	0	0.00	1	268.50	270.00	-1	7,384	-0.01%
2023/06/30	0	0.00	1	264.50	264.00	-1	7,531	-0.01%
2023/06/29	2	263.75	2	263.00	262.50	0	7,637	0.00%
2023/06/28	6	266.17	6	266.00	262.00	0	7,679	0.00%
2023/06/27	3	273.50	3	270.83	268.50	0	7,779	0.00%
2023/06/26	1	274.50	1	277.00	275.00	0	7,818	0.00%
2023/06/21	41	280.45	40	279.25	278.00	1	8,025	0.01%
2023/06/20	0	0.00	1	281.50	281.50	-1	8,127	-0.01%
2023/06/19	3	278.00	1	278.00	278.00	2	8,249	0.02%
2023/06/16	39	280.91	36	280.08	279.50	3	8,322	0.04%
2023/06/15	105	283.00	83	283.04	281.00	22	8,296	0.27%	大買/
2023/06/14	4	293.50	6	294.83	293.50	-2	8,249	-0.02%
2023/06/13	3	293.00	5	290.70	293.00	-2	8,253	-0.02%
2023/06/12	1	283.50	16	282.50	286.00	-15	8,243	-0.18%
2023/06/09	2	283.50	0	0.00	284.50	2	8,308	0.02%
2023/06/08	33	284.12	34	280.68	282.00	-1	8,401	-0.01%
2023/06/07	40	293.25	31	290.18	290.00	9	8,463	0.11%
2023/06/06	8	298.88	3	297.67	296.50	5	8,514	0.06%
2023/06/05	1	305.50	2	307.75	305.00	-1	8,504	-0.01%
2023/06/02	34	302.07	37	306.95	308.00	-3	8,495	-0.04%
2023/06/01	8	298.63	5	299.80	298.50	3	8,464	0.04%
2023/05/31	1	299.50	11	300.41	303.00	-10	8,667	-0.12%
2023/05/30	6	296.25	0	0.00	294.00	6	8,725	0.07%
2023/05/29	9	299.89	5	300.80	302.50	4	8,686	0.05%
2023/05/26	8	306.44	11	306.00	303.00	-3	8,597	-0.03%
2023/05/25	2	303.00	6	298.75	302.50	-4	8,464	-0.05%
2023/05/24	3	286.33	13	290.65	292.00	-10	8,223	-0.12%
2023/05/23	2	282.50	7	286.57	289.00	-5	8,138	-0.06%
2023/05/22	8	286.00	2	281.50	281.50	6	8,079	0.07%
2023/05/19	0	0.00	9	291.11	293.00	-9	7,965	-0.11%
2023/05/18	10	286.80	5	288.30	285.50	5	7,929	0.06%
2023/05/17	7	287.07	1	291.50	286.50	6	7,927	0.08%
2023/05/16	0	0.00	8	289.06	288.50	-8	7,854	-0.10%
2023/05/15	3	281.33	0	0.00	281.00	3	7,773	0.04%
2023/05/12	1	279.00	1	286.00	287.00	0	7,789	0.00%
2023/05/11	104	283.33	101	278.72	278.00	3	7,758	0.04%	大買/大賣/
2023/05/10	12	283.21	1	282.50	282.50	11	7,761	0.14%
2023/05/09	55	283.20	55	286.89	287.50	0	7,767	0.00%
2023/05/08	103	282.02	100	281.73	281.00	3	7,773	0.04%	大買/
2023/05/05	50	268.50	55	277.94	277.50	-5	7,758	-0.06%
2023/05/04	105	270.82	105	272.50	272.50	0	7,857	0.00%	大買/大賣/
2023/05/03	1	273.50	1	277.50	276.00	0	7,900	0.00%
2023/05/02	6	276.92	13	279.15	277.50	-7	7,915	-0.09%
2023/04/28	61	273.32	54	274.44	274.50	7	7,942	0.09%
2023/04/27	102	265.04	101	265.66	266.50	1	7,815	0.01%	大買/大賣/
2023/04/26	51	256.73	54	262.65	269.00	-3	7,812	-0.04%
2023/04/25	1	271.50	3	263.17	258.00	-2	7,838	-0.03%
2023/04/21	1	261.50	103	260.46	260.00	-102	7,734	-1.32%	大賣/鉅額交易
2023/04/20	0	0.00	1	255.00	255.00	-1	7,732	-0.01%
2023/04/19	1	256.50	1	254.00	254.00	0	7,858	0.00%
2023/04/18	1	262.50	2	264.25	263.00	-1	7,907	-0.01%
2023/04/17	1	262.50	2	263.00	264.50	-1	8,079	-0.01%
2023/04/14	2	262.75	1	264.00	263.00	1	8,253	0.01%
2023/04/13	32	271.34	4.1	264.20	264.00	27.9	8,265	0.34%
2023/04/12	93	273.29	31	274.00	274.50	62	8,201	0.76%
2023/04/10	3	273.00	2	273.00	275.50	1	8,270	0.01%
2023/04/07	1	276.50	0	0.00	274.00	1	8,272	0.01%
2023/04/06	1	273.50	0	0.00	274.50	1	8,283	0.01%
2023/03/31	1.1	281.91	1	288.00	283.00	0.1	8,310	0.00%
2023/03/30	1	278.50	1	280.50	281.00	0	8,315	0.00%
2023/03/29	0	0.00	1	272.00	272.00	-1	8,478	-0.01%
2023/03/28	2	279.50	4	279.63	273.50	-2	8,836	-0.02%
2023/03/27	3	286.50	0	0.00	285.50	3	8,862	0.03%
2023/03/24	6	287.25	5	286.40	286.50	1	9,014	0.01%
2023/03/23	0	0.00	3	279.67	280.50	-3	8,871	-0.03%
2023/03/22	5	275.70	2	277.75	275.50	3	8,921	0.03%
2023/03/20	0	0.00	1	262.50	262.50	-1	8,933	-0.01%
2023/03/17	60	262.50	61.2	261.18	261.00	-1.2	9,094	-0.01%
2023/03/15	4	262.50	6	264.50	259.50	-2	9,580	-0.02%
2023/03/14	4	262.13	1	260.00	260.00	3	9,712	0.03%
2023/03/13	8	257.38	8	264.44	266.00	0	9,889	0.00%
2023/03/10	3	262.67	2	265.50	260.00	1	9,931	0.01%
2023/03/09	11	267.00	25	267.68	266.50	-14	10,174	-0.14%
2023/03/08	1	262.50	32	260.53	263.00	-31	10,063	-0.31%
2023/03/07	32	259.47	0	0.00	258.50	32	10,084	0.32%
2023/03/06	1	260.50	1	261.50	261.00	0	10,128	0.00%
2023/03/03	0	0.00	2	259.75	259.00	-2	10,261	-0.02%
2023/03/02	1	251.00	1	247.50	250.50	0	10,165	0.00%
2023/03/01	2	241.00	0	0.00	240.50	2	10,116	0.02%
2023/02/24	1	241.00	0	0.00	235.00	1	10,158	0.01%
2023/02/23	1	240.50	1	243.50	243.00	0	10,183	0.00%
2023/02/21	0	0.00	1	247.00	247.00	-1	10,602	-0.01%
2023/02/17	2	245.25	1	245.50	245.50	1	11,153	0.01%
2023/02/16	1	244.50	5	246.70	247.50	-4	11,793	-0.03%
2023/02/15	2	236.75	2	238.50	244.00	0	11,900	0.00%
2023/02/14	0	0.00	4	239.13	238.50	-4	11,952	-0.03%
2023/02/13	4	234.50	4	236.50	233.00	0	12,322	0.00%
2023/02/10	5	239.60	0	0.00	237.00	5	12,572	0.04%
2023/02/09	1	243.00	1	243.00	243.00	0	12,694	0.00%
2023/02/07	2	241.50	9	242.72	244.00	-7	13,058	-0.05%
2023/02/06	7	240.79	0	0.00	239.00	7	13,207	0.05%
2023/02/03	3	257.67	2	257.25	255.00	1	13,161	0.01%
2023/02/02	1	262.50	2	260.75	264.50	-1	13,207	-0.01%
2023/02/01	7	256.64	23.2	254.32	255.50	-16.2	13,225	-0.12%
2023/01/31	51	243.02	51	243.27	243.00	0	13,197	0.00%
2023/01/30	6	239.00	7	244.00	246.00	-1	13,404	-0.01%
2023/01/17	20	232.00	20	234.75	234.50	0	13,495	0.00%
2023/01/16	1	231.50	1	233.50	233.00	0	13,839	0.00%
2023/01/13	1	237.50	1	238.50	230.00	0	14,000	0.00%
2023/01/12	1	236.00	0	0.00	232.00	1	14,152	0.01%
2023/01/11	1	234.00	0	0.00	234.00	1	14,447	0.01%
2023/01/10	1	232.00	1	234.50	236.50	0	14,660	0.00%
2023/01/09	1	234.50	1	236.00	236.00	0	14,843	0.00%
2023/01/06	7	226.50	1	227.50	227.50	6	14,819	0.04%
2023/01/05	7	224.50	32	219.02	219.50	-25	14,815	-0.17%
2023/01/04	3.1	223.65	9	223.50	223.00	-5.9	14,728	-0.04%
2023/01/03	1	228.50	1	226.00	233.00	0	14,662	0.00%
2022/12/30	1	229.00	7	232.79	227.00	-6	14,732	-0.04%
2022/12/29	11	226.68	12	230.67	231.00	-1	14,768	-0.01%
2022/12/28	7	236.57	6	238.67	231.50	1	14,913	0.01%
2022/12/26	1	237.50	1	239.50	237.00	0	15,149	0.00%
2022/12/23	4	236.50	4	241.50	242.00	0	15,276	0.00%
2022/12/22	7	237.50	3	243.00	243.00	4	15,283	0.03%
2022/12/21	8	237.81	1	237.00	237.00	7	15,279	0.05%
2022/12/20	22.1	241.10	17.2	241.52	241.50	4.9	15,189	0.03%
2022/12/19	2	257.50	1	257.00	257.00	1	14,930	0.01%
2022/12/16	16.1	261.97	11	260.95	260.00	5.1	14,855	0.03%
2022/12/15	5	273.70	4	274.50	274.00	1	14,757	0.01%
2022/12/14	2	270.75	2	272.50	274.00	0	14,743	0.00%
2022/12/13	44	273.11	38.2	273.29	270.00	5.8	14,790	0.04%
2022/12/12	12	279.54	8	281.06	281.00	4	14,675	0.03%
2022/12/09	7	289.14	2	286.50	281.50	5	14,751	0.03%
2022/12/08	38	277.91	46	285.37	287.00	-8	14,641	-0.05%
2022/12/07	17.1	288.21	19.2	288.28	278.50	-2.1	14,622	-0.01%
2022/12/06	6	312.42	1	304.00	304.50	5	14,293	0.03%
2022/12/05	5	306.70	0.2	305.75	310.50	4.8	14,155	0.03%
2022/12/02	1.1	291.05	112	291.50	295.50	-110.9	13,957	-0.79%	大賣/鉅額交易
2022/12/01	8	289.88	8.1	289.42	286.50	-0.1	13,977	0.00%
2022/11/30	4	268.38	6	268.50	269.50	-2	13,656	-0.01%
2022/11/29	5	270.20	5	267.80	267.00	0	13,768	0.00%
2022/11/28	5	270.20	9	270.72	273.00	-4	13,889	-0.03%
2022/11/25	17.2	273.24	4	273.25	271.00	13.2	14,066	0.09%
2022/11/24	53	260.45	55	269.14	270.00	-2	13,891	-0.01%
2022/11/23	32	264.33	32	259.53	259.00	0	13,814	0.00%
2022/11/22	4	263.13	4	262.00	262.00	0	13,857	0.00%
2022/11/21	100	262.00	2	261.00	261.00	98	13,867	0.71%
2022/11/18	8	261.75	43	264.73	258.00	-35	13,855	-0.25%
2022/11/17	19	270.26	41	266.91	267.50	-22	13,777	-0.16%
2022/11/16	40	271.10	4	269.00	272.50	36	13,810	0.26%
2022/11/15	103	260.69	126	265.45	270.50	-23	13,909	-0.17%	大買/大賣/
2022/11/14	26	265.44	12.2	264.57	263.00	13.8	13,834	0.10%
2022/11/11	0	0.00	6	256.50	256.50	-6	13,368	-0.04%
2022/11/10	4	232.75	1	234.50	233.50	3	13,309	0.02%
2022/11/09	58.2	232.34	5	229.40	234.50	53.2	13,340	0.40%
2022/11/08	52	220.65	50	219.00	219.00	2	13,260	0.02%
2022/11/07	2	215.50	1	217.50	214.50	1	13,156	0.01%
2022/11/04	4	213.88	4	215.13	217.00	0	13,147	0.00%
2022/11/03	51	212.05	104	216.71	217.00	-53	12,958	-0.41%	大賣/
2022/11/02	4	208.50	15	215.13	217.50	-11	12,985	-0.08%
2022/11/01	12	208.46	2	213.00	208.50	10	12,849	0.08%
2022/10/31	7	209.86	4	211.25	211.50	3	12,874	0.02%
2022/10/28	2	209.00	10	206.45	208.50	-8	12,879	-0.06%
2022/10/27	108	203.97	113	205.50	207.00	-5	12,750	-0.04%	大買/大賣/
2022/10/26	44	199.82	20	199.88	199.50	24	12,741	0.19%
2022/10/25	43	206.36	39	207.97	207.00	4	12,665	0.03%
2022/10/24	9	207.72	30	208.30	207.50	-21	12,654	-0.17%
2022/10/21	36.1	199.96	27	200.50	195.00	9.1	12,710	0.07%
2022/10/20	139	198.02	126	198.66	199.50	13	12,735	0.10%	大買/大賣/
2022/10/19	9	209.83	24	205.83	205.00	-15	12,665	-0.12%
2022/10/18	111	199.55	111	201.01	201.00	0	12,497	0.00%	大買/大賣/
2022/10/17	19	191.16	14	187.71	195.00	5	12,474	0.04%
2022/10/14	9	191.61	8	193.63	195.50	1	12,509	0.01%
2022/10/13	25	187.02	23	178.48	178.00	2	12,619	0.02%
2022/10/12	6	190.33	4	190.25	189.00	2	12,571	0.02%
2022/10/11	7	193.93	12	188.83	187.50	-5	12,616	-0.04%
2022/10/07	5	203.40	3	205.33	204.00	2	12,604	0.02%
2022/10/06	54	199.94	55	205.64	207.00	-1	12,628	-0.01%
2022/10/05	167	202.79	11	202.55	200.50	156	12,668	1.23%	大買/鉅額交易
2022/10/04	105.1	193.35	102	197.51	198.00	3.1	12,570	0.02%	大買/大賣/
2022/10/03	15	188.33	14	188.50	188.50	1	12,519	0.01%
2022/09/30	6	183.33	6	185.58	189.00	0	12,630	0.00%
2022/09/29	1	192.50	0	0.00	186.00	1	12,684	0.01%
2022/09/28	1	193.49	1	186.50	187.00	0	12,715	0.00%
2022/09/27	1	193.50	2	194.25	200.00	-1	12,759	-0.01%
2022/09/26	1	197.99	2	199.00	193.00	-1	12,737	-0.01%
2022/09/23	1	206.00	0	0.00	205.00	1	12,722	0.01%
2022/09/22	1	207.51	2	207.75	207.00	-1	12,698	-0.01%
2022/09/21	21	218.64	22	216.50	216.00	-1	12,641	-0.01%
2022/09/20	6	218.83	6	220.00	220.50	0	12,644	0.00%
2022/09/16	9	224.17	8	224.00	221.50	1	12,492	0.01%
2022/09/15	6	231.50	7	230.21	228.00	-1	12,403	-0.01%
2022/09/14	12	228.96	8	229.38	229.50	4	12,408	0.03%
2022/09/13	7	243.35	5	244.00	240.00	2	12,285	0.02%
2022/09/12	0	0.00	3	248.33	246.50	-3	12,262	-0.02%
2022/09/08	12	243.04	11	241.77	242.00	1	12,336	0.01%
2022/09/07	10	241.25	8	241.38	242.00	2	12,397	0.02%
2022/09/06	3	253.33	3	252.83	250.50	0	12,319	0.00%
2022/09/05	10	251.30	11	251.00	247.50	-1	12,305	-0.01%
2022/09/02	3	245.83	4	245.00	243.00	-1	12,206	-0.01%
2022/09/01	7	251.93	7	249.79	244.50	0	12,032	0.00%
2022/08/31	3	266.67	2	268.25	270.50	1	11,794	0.01%
2022/08/30	4	266.88	4	267.50	267.50	0	11,767	0.00%
2022/08/29	0	0.00	1	260.00	266.50	-1	11,715	-0.01%
2022/08/26	0	0.00	3	283.00	278.00	-3	11,605	-0.03%
2022/08/25	1	273.50	3	275.83	276.00	-2	11,562	-0.02%
2022/08/24	6	270.75	6	270.92	270.00	0	11,603	0.00%
2022/08/23	6	278.75	2.2	278.23	274.00	3.8	11,453	0.03%
2022/08/22	14	293.64	17	302.74	288.00	-3	11,245	-0.03%
2022/08/19	9	284.39	8	285.19	295.00	1	10,925	0.01%
2022/08/18	7	278.00	5.2	274.23	281.50	1.8	10,763	0.02%
2022/08/17	2	276.50	3	281.00	278.00	-1	10,705	-0.01%
2022/08/16	5.1	278.39	0	0.00	277.00	5.1	10,591	0.05%
2022/08/15	4	277.25	5	279.00	282.00	-1	10,432	-0.01%
2022/08/12	0	0.00	1	261.50	261.50	-1	10,094	-0.01%
2022/08/11	1	254.50	1	253.00	254.00	0	9,930	0.00%
2022/08/10	2.2	248.84	3	247.50	245.50	-0.8	9,778	-0.01%
2022/08/09	1	250.00	0	0.00	249.00	1	9,654	0.01%
2022/08/05	51	243.55	52	244.49	244.00	-1	9,468	-0.01%
2022/08/04	1	235.50	1	234.50	234.50	0	9,353	0.00%
2022/08/03	1	236.50	0	0.00	234.00	1	9,176	0.01%
2022/08/02	1	235.00	11	233.36	238.00	-10	9,128	-0.11%
2022/07/29	4	241.00	5	239.60	240.50	-1	8,840	-0.01%
2022/07/28	17	242.53	39.1	247.54	238.50	-22.1	8,673	-0.25%
2022/07/27	4	263.25	6	258.42	263.50	-2	8,248	-0.02%
2022/07/26	11	262.55	4	260.88	254.50	7	7,993	0.09%
2022/07/25	4	273.50	2	273.00	272.00	2	7,811	0.03%
2022/07/22	5	285.39	4	278.50	278.50	1	7,679	0.01%
2022/07/21	3	277.83	5	276.60	282.00	-2	7,498	-0.03%
2022/07/20	2	266.50	0	0.00	266.50	2	7,230	0.03%
2022/07/19	1	257.50	1	253.00	253.00	0	7,063	0.00%
2022/07/18	11	256.50	8	254.88	259.00	3	7,012	0.04%
2022/07/15	4	245.75	2	249.50	253.50	2	6,872	0.03%
2022/07/14	1	235.50	1	245.00	247.00	0	6,744	0.00%
2022/07/13	22	251.59	12.1	247.00	242.00	9.9	6,583	0.15%
2022/07/12	1	241.50	2	240.00	238.50	-1	6,465	-0.02%
2022/07/11	2	256.00	1	251.00	248.50	1	6,373	0.02%
2022/07/08	4	260.25	5	257.70	262.00	-1	6,216	-0.02%
2022/07/07	2.1	243.81	1	239.50	251.50	1.1	5,992	0.02%
2022/07/06	82	246.35	81	242.91	243.00	1	5,833	0.02%
2022/07/05	6	246.42	6.2	247.44	247.00	-0.2	5,761	0.00%
2022/07/04	0.1	255.50	0	0.00	244.00	0.1	5,570	0.00%
2022/07/01	1	244.00	2	246.50	244.00	-1	5,428	-0.02%
2022/06/30	1.1	263.84	0	0.00	260.50	1.1	5,294	0.02%
2022/06/29	60	277.00	60	274.42	273.50	0	5,213	0.00%
2022/06/28	1	289.00	0	0.00	289.50	1	5,134	0.02%
2022/06/27	13	309.85	2	311.75	312.50	11	5,099	0.22%
2022/06/24	30	288.00	30	285.20	284.50	0	5,038	0.00%
2022/06/23	0	0.00	1	285.50	286.50	-1	4,981	-0.02%
2022/06/22	62	313.56	60	294.79	294.00	2	4,931	0.04%
2022/06/21	37	308.51	37	313.42	314.00	0	4,846	0.00%
2022/06/20	61	313.87	61	301.30	299.00	0	4,812	0.00%
2022/06/17	62.2	316.92	62	315.16	316.00	0.2	4,736	0.00%
2022/06/16	60	328.50	60	318.04	316.00	0	4,613	0.00%
2022/06/15	1	338.50	1.2	329.33	329.50	-0.2	4,489	0.00%
2022/06/14	31	345.61	31	343.10	343.00	0	4,421	0.00%
2022/06/13	1	350.98	0	0.00	345.00	1	4,377	0.02%
2022/06/10	3	362.17	1	365.50	365.00	2	4,379	0.05%
2022/06/09	30	370.50	31	371.34	372.00	-1	4,350	-0.02%
2022/06/08	1	369.00	1	365.00	365.00	0	4,333	0.00%
2022/06/07	0.3	365.83	0.1	369.00	367.50	0.2	4,335	0.00%
2022/06/06	3	375.67	0	0.00	373.00	3	4,331	0.07%
2022/06/02	2	365.50	2	370.00	372.00	0	4,373	0.00%
2022/06/01	2	382.72	0.2	377.75	371.00	1.8	4,385	0.04%
2022/05/31	1	391.00	0	0.00	394.50	1	4,295	0.02%
2022/05/30	1	393.00	0	0.00	395.00	1	4,324	0.02%
2022/05/27	1	376.50	1	376.50	376.50	0	4,282	0.00%
2022/05/26	1	382.44	2	379.25	368.00	-1	4,372	-0.02%
2022/05/25	3	374.68	2	376.25	381.00	1	4,314	0.02%
2022/05/24	0	392.25	1	380.00	380.00	-1	4,219	-0.02%
2022/05/23	1	398.00	1	397.50	397.50	0	4,195	0.00%
2022/05/20	2	403.25	0	0.00	401.50	2	4,207	0.05%
2022/05/19	0	406.00	1	402.00	407.50	-1	4,241	-0.02%
2022/05/17	1	405.00	1	407.50	407.50	0	4,259	0.00%
2022/05/16	2	409.75	0	0.00	401.00	2	4,301	0.05%
2022/05/13	0	0.00	2	396.00	398.00	-2	4,277	-0.05%
2022/05/12	1	388.50	0	0.00	381.00	1	4,265	0.02%
2022/05/11	1	396.49	0	0.00	391.00	1	4,229	0.02%
2022/05/10	1	384.50	2	394.25	404.00	-1	4,228	-0.02%
2022/05/09	1	401.50	13	403.04	395.00	-12	4,273	-0.28%
2022/05/06	4	396.63	1	400.00	401.50	3	4,351	0.07%
2022/05/05	0	0.00	1	418.50	418.00	-1	4,332	-0.02%
2022/05/04	0	0.00	0.1	401.50	398.50	-0.1	4,312	0.00%
2022/05/03	1	399.00	0	0.00	399.50	1	4,350	0.02%
2022/04/29	0	0.00	1	404.00	404.00	-1	4,417	-0.02%
2022/04/28	1	403.00	0	0.00	395.00	1	4,424	0.02%
2022/04/27	1	394.48	1	399.50	409.00	0	4,415	0.00%
2022/04/26	1	405.50	1	411.00	406.00	0	4,382	0.00%
2022/04/25	0	409.00	1	406.50	406.50	-1	4,401	-0.02%
2022/04/22	0.2	443.50	0.2	443.00	434.50	0	4,379	0.00%
2022/04/21	1.1	463.36	0	0.00	462.50	1.1	4,380	0.03%
2022/04/20	0	0.00	4	456.00	458.50	-4	4,406	-0.09%
2022/04/18	1	437.01	2	441.00	440.50	-1	4,468	-0.02%
2022/04/15	1.1	457.92	0	0.00	441.00	1.1	4,550	0.02%
2022/04/14	1	470.50	1	467.00	467.00	0	4,539	0.00%
2022/04/13	0.2	458.00	1	460.50	466.00	-0.8	4,553	-0.02%
2022/04/12	2.4	455.88	1	455.00	454.00	1.4	4,575	0.03%
2022/04/11	0	475.67	0.3	471.67	455.00	-0.3	4,551	-0.01%
2022/04/08	0.1	503.00	0	0.00	498.00	0.1	4,520	0.00%
2022/04/07	1	520.00	1	509.00	509.00	0	4,488	0.00%
2022/04/06	3	514.66	3	514.33	516.00	0	4,446	0.00%
2022/03/31	0.2	525.02	0	0.00	524.00	0.2	4,442	0.00%
2022/03/30	2	533.00	2	535.50	537.00	0	4,433	0.00%
2022/03/29	1	513.00	2	518.00	522.00	-1	4,437	-0.02%
2022/03/28	2	510.50	1	514.00	511.00	1	4,429	0.02%
2022/03/25	0	519.00	0	0.00	518.00	0	4,437	0.00%
2022/03/24	1	509.00	1	513.00	508.00	0	4,422	0.00%
2022/03/23	0.8	514.00	2	513.00	514.00	-1.2	4,439	-0.03%
2022/03/22	0	0.00	1	487.50	490.00	-1	4,435	-0.02%
2022/03/21	4	486.00	2	487.25	488.50	2	4,483	0.04%
2022/03/18	1	480.00	1	483.50	480.50	0	4,509	0.00%
2022/03/17	2	484.75	3	486.83	489.50	-1	4,508	-0.02%
2022/03/16	1	464.00	29	456.00	460.00	-28	4,481	-0.62%
2022/03/15	1.1	457.85	1	458.50	458.50	0.1	4,464	0.00%
2022/03/14	1	492.50	2	481.50	485.00	-1	4,419	-0.02%
2022/03/09	2	487.00	2	487.00	486.50	0	4,471	0.00%
2022/03/08	2	499.20	1	497.00	475.50	1	4,524	0.02%
2022/03/07	2	495.60	2	495.25	494.50	0	4,516	0.00%
2022/03/04	1	534.05	2	545.50	547.00	-1	4,550	-0.02%
2022/03/03	2	550.00	0	0.00	535.00	2	4,564	0.04%
2022/03/02	2	542.00	2	545.50	548.00	0	4,631	0.00%
2022/03/01	1	539.00	1.1	540.62	539.00	-0.1	4,670	0.00%
2022/02/25	2	533.50	2	525.50	524.00	0	4,634	0.00%
2022/02/24	1	528.83	1	519.00	512.00	0	4,608	0.00%
2022/02/21	1	536.00	0	0.00	533.00	1	4,628	0.02%
2022/02/18	0	536.00	0	0.00	536.00	0	4,626	0.00%
2022/02/16	0	0.00	1	531.00	528.00	-1	4,739	-0.02%
2022/02/15	2	505.00	3	502.33	502.00	-1	4,807	-0.02%
2022/02/14	1	499.50	0	0.00	496.00	1	4,926	0.02%
2022/02/11	1	516.02	0	0.00	514.00	1	5,001	0.02%
2022/02/09	1	508.00	2	522.50	526.00	-1	5,105	-0.02%
2022/02/08	0	0.00	1	502.00	506.00	-1	5,149	-0.02%
2022/02/07	1	474.50	10	474.80	478.00	-9	5,192	-0.17%
2022/01/26	1	477.50	0	0.00	472.00	1	5,269	0.02%
2022/01/25	1	489.46	3	479.67	477.00	-2	5,410	-0.04%
2022/01/24	2	489.00	2	495.00	496.00	0	5,518	0.00%
2022/01/21	0	496.00	0	0.00	490.50	0	5,596	0.00%
2022/01/20	1	514.00	1	518.00	526.00	0	5,627	0.00%
2022/01/18	1	544.00	0	0.00	545.00	1	5,860	0.02%
2022/01/17	1	524.00	2	529.00	528.00	-1	5,876	-0.02%
2022/01/14	1	506.24	1	511.00	514.00	0	5,944	0.00%
2022/01/13	1	520.00	0	0.00	520.00	1	6,018	0.02%
2022/01/12	1	518.00	0	0.00	505.00	1	6,150	0.02%
2022/01/11	4	514.25	4	516.00	509.00	0	6,285	0.00%
2022/01/10	1	526.00	1	521.00	517.00	0	6,323	0.00%
2022/01/07	1	562.00	1	558.00	558.00	0	6,329	0.00%
2022/01/06	5	576.59	4	577.75	573.00	1	6,406	0.02%
2022/01/05	0	0.00	1	589.00	589.00	-1	6,501	-0.02%
2022/01/04	2	587.00	1	584.00	585.00	1	6,518	0.02%
2022/01/03	3	589.98	2	591.50	583.00	1	6,579	0.02%
2021/12/30	0	0.00	1	577.00	572.00	-1	6,628	-0.02%
2021/12/29	2	568.50	1	569.00	569.00	1	6,716	0.01%
2021/12/28	2	571.00	1	572.00	572.00	1	6,892	0.01%
2021/12/27	3	577.00	3	576.00	576.00	0	6,985	0.00%
2021/12/24	1	567.00	1	567.00	567.00	0	7,055	0.00%
2021/12/22	2	571.50	4	572.50	571.00	-2	7,317	-0.03%
2021/12/21	1	577.00	2	574.50	577.00	-1	7,389	-0.01%
2021/12/20	1	573.00	4	566.50	565.00	-3	7,459	-0.04%
2021/12/16	2	577.50	0	0.00	572.00	2	7,602	0.03%
2021/12/15	5	570.40	12	562.83	575.00	-7	7,603	-0.09%
2021/12/14	3	555.00	3	557.33	556.00	0	7,611	0.00%
2021/12/10	2	576.50	1	579.00	572.00	1	7,717	0.01%
2021/12/09	1	590.00	10	590.20	586.00	-9	7,738	-0.12%
2021/12/08	2	596.00	3	594.67	585.00	-1	7,744	-0.01%
2021/12/07	2	591.00	1	594.00	586.00	1	7,757	0.01%
2021/12/06	3	592.00	12	591.33	581.00	-9	7,771	-0.12%
2021/12/03	3	600.00	1	598.00	601.00	2	7,856	0.03%
2021/12/02	2	604.50	1	610.00	590.00	1	7,958	0.01%
2021/12/01	1	610.00	0	0.00	608.00	1	8,101	0.01%
2021/11/30	2	607.00	4	614.75	626.00	-2	8,105	-0.02%
2021/11/29	0	0.00	2	582.00	584.00	-2	8,059	-0.02%
2021/11/26	9	590.56	7	587.00	585.00	2	8,084	0.02%
2021/11/25	6	576.67	4	578.50	579.00	2	8,020	0.02%
2021/11/24	9	567.67	9	574.89	566.00	0	8,127	0.00%
2021/11/23	2	553.00	2	560.00	558.00	0	8,264	0.00%
2021/11/22	2	543.00	3	551.67	561.00	-1	8,299	-0.01%
2021/11/19	2.1	551.49	0	0.00	548.00	2.1	8,432	0.02%
2021/11/18	1.1	547.24	4	546.75	548.00	-3	8,499	-0.03%
2021/11/17	5	568.40	23	558.00	560.00	-18	8,526	-0.21%
2021/11/16	1	558.00	1	560.00	561.00	0	8,574	0.00%
2021/11/15	10	581.70	2	584.00	562.00	8	8,567	0.09%
2021/11/12	1	585.00	0	0.00	574.00	1	8,598	0.01%
2021/11/11	3	562.00	0	0.00	576.00	3	8,569	0.04%
2021/11/10	1	543.00	8	546.88	555.00	-7	8,532	-0.08%
2021/11/09	1	544.00	0	0.00	542.00	1	8,549	0.01%
2021/11/08	1	534.00	1	539.00	536.00	0	8,522	0.00%
2021/11/05	1	534.00	9	537.78	558.00	-8	8,506	-0.09%
2021/11/04	10	549.30	3	542.67	535.00	7	8,427	0.08%
2021/11/03	2	518.00	0	0.00	530.00	2	8,376	0.02%
2021/11/02	6	528.83	2	532.50	526.00	4	8,331	0.05%
2021/11/01	12	521.83	2	513.50	514.00	10	8,267	0.12%
2021/10/29	0	0.00	6	483.42	490.50	-6	8,313	-0.07%
2021/10/28	4	470.75	2	476.50	465.50	2	8,216	0.02%
2021/10/27	1	455.00	4	466.63	470.50	-3	8,151	-0.04%
2021/10/26	3	446.33	2	442.50	440.50	1	7,978	0.01%
2021/10/25	3	443.50	3	441.33	442.00	0	8,045	0.00%
2021/10/22	3	446.00	3	441.67	440.50	0	8,096	0.00%
2021/10/21	2	445.25	0	0.00	430.00	2	8,048	0.02%
2021/10/20	1	442.50	2.1	450.17	456.50	-1.1	8,036	-0.01%
2021/10/19	9	448.78	2	442.00	450.50	7	7,971	0.09%
2021/10/15	1	415.00	0	0.00	413.50	1	7,803	0.01%
2021/10/13	1	394.50	1	423.00	393.00	0	7,675	0.00%
2021/10/12	12	431.50	14	420.86	418.50	-2	7,620	-0.03%
2021/10/08	0	0.00	1	433.00	430.00	-1	7,639	-0.01%
2021/10/07	13	431.42	7	431.43	431.00	6	7,595	0.08%
2021/10/05	11	406.05	11	414.41	425.00	0	7,507	0.00%
2021/10/04	0.1	406.57	0	0.00	401.50	0.1	7,422	0.00%
2021/10/01	0	0.00	6	424.67	423.00	-6	7,494	-0.08%
2021/09/30	9	432.39	2	422.75	435.00	7	7,545	0.09%
2021/09/29	7	432.64	18	430.56	419.00	-11	7,446	-0.15%
2021/09/24	11	476.41	0	0.00	473.00	11	7,293	0.15%
2021/09/16	1	461.50	1	459.50	449.00	0	7,207	0.00%
2021/09/15	0	0.00	3	435.50	448.50	-3	7,272	-0.04%
2021/09/14	0	0.00	3	437.50	444.00	-3	7,355	-0.04%
2021/09/09	10	422.00	4	419.00	420.50	6	7,689	0.08%
2021/09/08	2	412.75	8	409.88	410.00	-6	7,719	-0.08%
2021/09/07	8	437.13	7	437.00	438.50	1	7,636	0.01%
2021/09/06	1	433.50	5	448.70	453.50	-4	7,514	-0.05%
2021/09/03	0	0.00	3.3	425.41	427.00	-3.3	7,378	-0.04%
2021/08/31	1	415.50	1.1	419.31	421.50	-0.1	7,632	0.00%
2021/08/30	3.1	419.48	1	420.50	420.50	2.1	7,856	0.03%
2021/08/27	12	388.50	10	405.00	413.00	2	7,882	0.03%
2021/08/26	2	383.50	1	389.00	379.50	1	7,929	0.01%
2021/08/25	11	385.73	9	385.72	387.50	2	7,950	0.03%
2021/08/24	2	379.25	0	0.00	369.50	2	7,916	0.03%
2021/08/23	1	383.00	1	384.00	387.00	0	8,053	0.00%
2021/08/20	2	368.25	2	367.00	365.00	0	8,070	0.00%
2021/08/18	7	346.57	7	356.86	373.50	0	8,165	0.00%
2021/08/17	1	366.00	2	353.75	352.00	-1	8,221	-0.01%
2021/08/16	5	383.00	0	0.00	375.50	5	8,285	0.06%
2021/08/12	1	399.50	0	0.00	400.50	1	8,396	0.01%
2021/08/11	3	393.50	4	392.75	385.00	-1	8,478	-0.01%
2021/08/10	2	402.75	2	403.50	401.00	0	8,727	0.00%
2021/08/09	1	404.50	0	0.00	402.50	1	9,021	0.01%
2021/08/06	1	408.50	1	416.00	416.00	0	9,206	0.00%
2021/08/05	3	404.50	5	414.20	414.50	-2	9,399	-0.02%
2021/08/04	3	400.00	1	423.00	396.00	2	9,662	0.02%
2021/08/03	1	395.00	4	401.50	405.50	-3	9,629	-0.03%
2021/08/02	3	391.17	1	405.00	389.50	2	9,681	0.02%
2021/07/30	2	398.25	0	0.00	397.00	2	9,818	0.02%
2021/07/29	9	404.89	4	407.63	416.00	5	9,932	0.05%
2021/07/28	6	369.92	5	374.00	383.50	1	9,954	0.01%
2021/07/27	12	376.67	11	385.45	375.50	1	10,059	0.01%
2021/07/23	1	419.50	1	397.00	391.50	0	10,051	0.00%
2021/07/22	0	0.00	1	421.50	427.50	-1	10,131	-0.01%
2021/07/21	1	419.00	1	425.00	409.00	0	10,227	0.00%
2021/07/20	2	419.75	3	424.83	418.50	-1	10,396	-0.01%
2021/07/19	3	420.50	4	429.63	420.00	-1	10,432	-0.01%
2021/07/16	0	0.00	0.1	434.00	436.00	-0.1	10,488	0.00%
2021/07/15	2	421.25	1	422.00	419.50	1	10,505	0.01%
2021/07/14	1	430.00	2	431.75	434.00	-1	10,527	-0.01%
2021/07/13	2	428.75	1	441.00	420.00	1	10,581	0.01%
2021/07/09	1	425.00	11	420.18	418.00	-10	10,783	-0.09%
2021/07/08	1	427.00	1	438.00	419.00	0	10,861	0.00%
2021/07/07	6	417.25	1	414.50	424.50	5	10,779	0.05%
2021/07/06	1	403.00	1	412.50	407.50	0	10,703	0.00%
2021/07/05	3	406.00	3	406.00	406.00	0	10,729	0.00%
2021/07/01	0	0.00	2	383.50	379.00	-2	10,827	-0.02%
2021/06/28	2.1	389.95	2	398.50	387.50	0.1	11,215	0.00%
2021/06/25	2	392.50	0	0.00	393.00	2	11,430	0.02%
2021/06/24	1	403.50	2	414.00	402.50	-1	11,444	-0.01%
2021/06/23	2	398.00	0	0.00	394.00	2	11,434	0.02%
2021/06/22	4	375.00	3	377.33	387.00	1	11,496	0.01%
2021/06/21	0	0.00	17	362.59	358.50	-17	11,504	-0.15%
2021/06/17	0	0.00	5	347.50	354.50	-5	11,625	-0.04%
2021/06/16	6	350.92	3	349.50	340.50	3	11,770	0.03%
2021/06/11	3	351.50	3	355.17	345.50	0	12,086	0.00%
2021/06/10	2	358.00	0	0.00	348.50	2	12,066	0.02%
2021/06/09	2	353.00	7	360.29	361.50	-5	12,014	-0.04%
2021/06/08	3	358.33	2	356.00	350.00	1	12,086	0.01%
2021/06/07	5	354.40	8	352.06	352.00	-3	12,149	-0.02%
2021/06/04	3	340.67	5	341.30	341.00	-2	12,164	-0.02%
2021/06/03	14	332.68	15	333.00	335.50	-1	12,286	-0.01%
2021/06/02	1	326.00	0	0.00	319.50	1	12,406	0.01%
2021/06/01	2	330.50	0	0.00	326.00	2	12,809	0.02%
2021/05/31	29	326.86	11	332.91	330.50	18	12,903	0.14%
2021/05/28	1	315.00	0	0.00	313.00	1	12,973	0.01%
2021/05/27	2	311.00	1	313.00	318.00	1	13,120	0.01%
2021/05/26	5	316.20	7	318.43	318.00	-2	13,659	-0.01%
2021/05/25	2	328.00	10	329.90	323.00	-8	13,888	-0.06%
2021/05/24	7	317.07	11	317.59	322.50	-4	14,179	-0.03%
2021/05/21	4	304.00	13	308.77	315.00	-9	14,241	-0.06%
2021/05/20	3	305.17	1	292.01	292.00	2	14,242	0.01%
2021/05/19	2	307.50	2	313.00	303.50	0	14,320	0.00%
2021/05/18	21	310.69	9	311.50	310.00	12	14,420	0.08%
2021/05/17	5	294.00	5	300.70	302.00	0	14,416	0.00%
2021/05/14	9	295.83	9	295.44	290.00	0	14,577	0.00%
2021/05/13	19	284.00	18	266.83	283.50	1	14,722	0.01%
2021/05/12	36	277.47	19	279.58	268.50	17	14,720	0.12%
2021/05/11	3	293.33	4	291.25	279.50	-1	14,604	-0.01%
2021/05/10	5	311.70	1	307.00	307.00	4	14,629	0.03%
2021/05/07	9	306.89	9	311.78	318.00	0	14,693	0.00%
2021/05/06	21	306.67	23	299.41	305.00	-2	14,811	-0.01%
2021/05/05	5	300.40	3	302.33	289.00	2	14,962	0.01%
2021/05/04	0	0.00	2	307.50	308.00	-2	15,155	-0.01%
2021/05/03	7	305.07	20	304.10	298.50	-13	15,361	-0.08%
2021/04/29	5	317.70	6	319.83	318.50	-1	15,576	-0.01%
2021/04/28	14	317.18	14	317.96	316.00	0	15,722	0.00%
2021/04/27	3	303.00	9	310.67	307.50	-6	15,651	-0.04%
2021/04/26	5	313.70	9	311.11	305.50	-4	15,604	-0.03%
2021/04/23	0	0.00	3	322.67	324.50	-3	15,471	-0.02%
2021/04/22	7	321.93	8	321.00	315.50	-1	15,551	-0.01%
2021/04/21	6	320.33	4	320.00	316.00	2	15,609	0.01%
2021/04/20	2	316.75	3	322.50	320.50	-1	15,797	-0.01%
2021/04/19	4	318.25	0	0.00	319.50	4	15,976	0.03%
2021/04/16	8	334.81	6	333.83	332.50	2	16,094	0.01%
2021/04/15	25	333.62	20	330.40	341.50	5	16,156	0.03%
2021/04/14	8	316.94	6	319.00	315.50	2	16,343	0.01%
2021/04/13	4	323.75	4	326.88	320.00	0	16,600	0.00%
2021/04/12	3	326.33	0	0.00	323.00	3	17,156	0.02%
2021/04/09	13	334.69	11	338.18	334.50	2	17,408	0.01%
2021/04/08	4	333.88	3	333.17	332.50	1	17,517	0.01%
2021/04/07	6	341.33	4	343.75	340.50	2	17,676	0.01%
2021/04/06	8	354.88	6	352.75	351.00	2	17,697	0.01%
2021/04/01	4	355.88	2	362.50	351.50	2	17,728	0.01%
2021/03/31	14.3	354.46	11	351.59	354.00	3.3	17,659	0.02%
2021/03/30	32	351.63	28.1	347.38	356.00	3.9	17,607	0.02%
2021/03/29	4	336.25	0	0.00	332.00	4	17,594	0.02%
2021/03/26	0	0.00	5	335.10	335.50	-5	17,648	-0.03%
2021/03/25	35	335.83	18	337.44	318.00	17	17,696	0.10%
2021/03/24	9	328.22	14	324.61	326.00	-5	17,729	-0.03%
2021/03/23	18.1	320.53	10	315.20	305.50	8.1	17,862	0.05%
2021/03/19	2	302.00	2.1	304.55	307.00	-0.1	18,207	0.00%
2021/03/18	4	308.00	15	309.30	312.50	-11	18,415	-0.06%
2021/03/17	0	0.00	8	298.25	299.00	-8	19,046	-0.04%
2021/03/15	0	0.00	1	298.50	296.00	-1	19,156	-0.01%
2021/03/12	16	295.53	14	298.68	292.00	2	19,332	0.01%
2021/03/11	5	292.40	8	286.44	293.00	-3	19,290	-0.02%
2021/03/10	21	281.95	20	283.45	283.50	1	19,312	0.01%
2021/03/09	18	274.50	18	275.33	273.50	0	19,378	0.00%
2021/03/08	28	293.05	21	293.02	279.50	7	19,323	0.04%
2021/03/05	11.1	287.04	26	285.96	295.00	-14.9	19,253	-0.08%
2021/03/04	4	281.50	11	279.18	278.50	-7	19,494	-0.04%
2021/03/03	9	279.33	6.1	281.19	280.50	2.9	20,089	0.01%
2021/03/02	15	300.33	14	301.04	291.00	1	20,206	0.00%
2021/02/26	12	305.33	11	307.91	299.00	1	20,621	0.00%
2021/02/25	8	312.00	10	315.05	306.00	-2	20,571	-0.01%
2021/02/24	13.1	308.97	13	300.81	295.00	0.1	20,482	0.00%
2021/02/23	12	288.67	13	288.04	286.00	-1	20,111	0.00%
2021/02/22	4	297.88	15	296.80	294.50	-11	20,077	-0.05%
2021/02/19	6	292.00	2	295.00	290.00	4	20,068	0.02%
2021/02/18	19	287.13	18	286.25	288.00	1	20,471	0.00%
2021/02/17	15	283.93	16	284.06	286.50	-1	20,394	0.00%
2021/02/05	21	262.45	25	263.06	265.00	-4	20,323	-0.02%
2021/02/04	14	244.79	13	249.12	254.00	1	20,022	0.00%
2021/02/03	19	246.26	33	244.70	243.50	-14	19,998	-0.07%
2021/02/02	5	243.50	14	240.89	246.00	-9	20,266	-0.04%
2021/02/01	1	224.00	3	229.00	233.00	-2	20,194	-0.01%
2021/01/29	6	234.75	6	241.17	226.00	0	20,282	0.00%
2021/01/28	5	237.80	0	0.00	236.00	5	20,453	0.02%
2021/01/27	13	248.62	16	236.47	248.00	-3	20,900	-0.01%
2021/01/26	7	241.86	6	243.67	238.00	1	20,689	0.00%
2021/01/25	20	241.88	15	237.20	233.50	5	20,465	0.02%
2021/01/22	3	241.00	3	246.50	253.50	0	20,285	0.00%
2021/01/21	5	230.50	6.1	222.39	230.50	-1.1	20,632	-0.01%
2021/01/19	7	223.79	6	223.25	221.00	1	20,942	0.00%
2021/01/18	1	218.00	3	221.50	223.00	-2	20,942	-0.01%
2021/01/15	5	219.40	3	219.17	219.00	2	21,070	0.01%
2021/01/14	10	222.35	15	220.90	224.00	-5	21,183	-0.02%
2021/01/13	6	225.58	4	222.50	220.00	2	21,377	0.01%
2021/01/12	32	219.91	19	220.79	222.00	13	21,255	0.06%
2021/01/11	6	217.25	4	217.38	221.00	2	21,231	0.01%
2021/01/08	1	212.50	6	214.00	216.00	-5	21,161	-0.02%
2021/01/07	14	213.57	8	213.06	212.50	6	21,266	0.03%
2021/01/06	13	207.92	10	208.60	205.50	3	21,103	0.01%
2021/01/05	171	201.36	171	206.52	209.00	0	20,767	0.00%	大買/大賣/
2021/01/04	1	187.50	7	194.00	200.00	-6	20,315	-0.03%
2020/12/31	3	183.00	3	182.67	182.00	0	20,417	0.00%
2020/12/30	2	176.50	1	178.00	178.00	1	20,352	0.00%
2020/12/28	12	170.42	16	171.88	173.50	-4	20,363	-0.02%
2020/12/25	15	168.40	15	170.87	168.50	0	20,484	0.00%
2020/12/24	6	172.92	2	174.50	171.50	4	20,704	0.02%
2020/12/23	0	0.00	5	175.80	176.50	-5	21,025	-0.02%
2020/12/22	5	172.60	1	173.50	170.00	4	21,244	0.02%
2020/12/21	1	170.00	4	175.50	177.00	-3	21,463	-0.01%
2020/12/18	5	174.60	3	176.50	173.00	2	21,402	0.01%
2020/12/17	7	177.64	4	177.63	176.50	3	21,487	0.01%
2020/12/16	29	177.90	31	179.50	176.50	-2	21,308	-0.01%
2020/12/15	17	177.91	10	176.85	174.50	7	21,169	0.03%
2020/12/14	28	182.34	30	182.22	186.00	-2	21,176	-0.01%
2020/12/11	13	186.88	14	187.32	173.50	-1	21,227	0.00%
2020/12/10	2	175.75	6	175.08	178.00	-4	20,892	-0.02%
2020/12/09	7	178.71	4	177.88	177.00	3	20,964	0.01%
2020/12/08	3.1	177.76	0	0.00	180.00	3.1	21,114	0.01%
2020/12/07	19	173.61	18	173.11	172.50	1	21,181	0.00%
2020/12/04	3	173.00	3	170.67	169.50	0	21,257	0.00%
2020/12/03	2	170.25	15	169.23	172.00	-13	21,423	-0.06%
2020/12/02	3	178.33	2	180.00	177.50	1	21,593	0.00%
2020/12/01	3	175.50	0	0.00	175.00	3	21,832	0.01%
2020/11/30	9	178.83	8	179.63	181.00	1	22,146	0.00%
2020/11/27	7	169.14	36	169.64	171.00	-29	22,106	-0.13%
2020/11/25	15	154.17	14.7	152.24	150.00	0.3	21,831	0.00%
2020/11/24	22	149.34	60	147.34	152.50	-38	21,510	-0.18%
2020/11/23	5	140.50	5	142.50	139.00	0	21,122	0.00%
2020/11/20	1	136.00	12	136.00	138.00	-11	21,154	-0.05%
2020/11/19	0	0.00	1	138.00	136.50	-1	21,594	0.00%
2020/11/18	5	140.90	4	140.13	140.50	1	22,024	0.00%
2020/11/17	19	145.84	12	140.17	144.00	7	22,546	0.03%
2020/11/13	105	133.64	102	132.25	133.50	3	23,023	0.01%	大買/大賣/
2020/11/12	0	0.00	10	132.50	133.00	-10	23,372	-0.04%
2020/11/11	5	133.60	5	132.40	130.00	0	24,230	0.00%
2020/11/10	6	129.17	8	130.63	131.00	-2	24,580	-0.01%
2020/11/09	8	127.63	8	126.63	125.50	0	24,922	0.00%
2020/11/06	6	130.33	7	127.93	126.50	-1	25,163	0.00%
2020/11/05	4	127.25	6	127.08	127.50	-2	25,319	-0.01%
2020/11/04	6	124.25	27	122.96	125.50	-21	25,317	-0.08%
2020/11/03	2	118.00	2	117.75	118.00	0	24,845	0.00%
2020/11/02	10	116.05	10	115.80	116.50	0	25,018	0.00%
2020/10/30	21	115.07	20	114.38	115.50	1	25,649	0.00%
2020/10/29	31	112.84	25	112.88	114.50	6	25,690	0.02%
2020/10/28	39	114.09	33	111.53	111.00	6	25,271	0.02%
2020/10/27	13	117.62	3	118.50	121.00	10	24,968	0.04%
2020/10/26	6	119.42	5	118.90	119.00	1	25,251	0.00%
2020/10/23	42	121.76	45	120.00	121.00	-3	25,337	-0.01%
2020/10/22	7	120.93	13	122.46	121.50	-6	25,415	-0.02%
2020/10/21	46	129.93	39	132.17	125.50	7	25,266	0.03%
2020/10/20	27	127.41	19	126.97	130.00	8	25,065	0.03%
2020/10/19	20	127.48	21	128.64	126.50	-1	25,132	0.00%
2020/10/16	1	127.50	1	128.50	124.50	0	25,702	0.00%
2020/10/15	18	127.36	17	128.41	128.00	1	25,721	0.00%
2020/10/14	5	125.70	8	125.88	127.50	-3	25,500	-0.01%
2020/10/13	5	123.20	5	124.20	123.00	0	25,389	0.00%
2020/10/12	4	126.63	1	124.50	124.50	3	25,464	0.01%
2020/10/08	9	126.06	27	124.81	127.00	-18	25,504	-0.07%
2020/10/07	1	120.00	1	121.50	121.50	0	25,230	0.00%
2020/10/06	20	121.60	12	122.17	121.50	8	25,325	0.03%
2020/10/05	11	118.55	1	119.50	119.50	10	25,291	0.04%
2020/09/30	50	118.32	50	119.00	118.00	0	25,190	0.00%
2020/09/29	53	119.51	51	122.93	116.00	2	25,088	0.01%
2020/09/28	31	119.13	6	116.67	120.50	25	24,889	0.10%
2020/09/25	24	118.83	13	116.65	113.00	11	24,582	0.04%
2020/09/24	22	121.16	2	122.25	119.50	20	24,484	0.08%
2020/09/23	6	127.42	6	127.42	128.00	0	24,310	0.00%
2020/09/22	4	129.38	4	129.00	127.00	0	24,831	0.00%
2020/09/21	20	132.70	5	131.50	130.00	15	24,943	0.06%
2020/09/18	6	134.17	3	134.33	134.50	3	24,915	0.01%
2020/09/17	9	134.17	11	134.77	136.00	-2	24,892	-0.01%
2020/09/16	41	133.43	41	132.95	133.00	0	24,713	0.00%
2020/09/15	33	130.41	40	132.34	129.50	-7	24,499	-0.03%
2020/09/14	2	125.75	9	125.28	125.50	-7	24,093	-0.03%
2020/09/11	3	122.83	17	122.68	123.00	-14	24,262	-0.06%
2020/09/10	24	126.23	46	128.84	126.00	-22	24,201	-0.09%
2020/09/09	38	131.20	41	125.84	132.00	-3	24,286	-0.01%
2020/09/08	8	129.06	21	130.98	128.00	-13	24,190	-0.05%
2020/09/07	16	132.38	6	137.67	126.50	10	24,242	0.04%
2020/09/04	15	136.13	12	138.04	136.50	3	24,763	0.01%
2020/09/03	34	136.97	5	138.70	138.00	29	25,002	0.12%
2020/09/02	10	132.10	8	131.94	131.00	2	24,461	0.01%
2020/09/01	31	127.87	10	128.30	132.50	21	23,928	0.09%
2020/08/31	4	122.00	0	0.00	120.50	4	23,549	0.02%
2020/08/28	3	124.00	26	124.00	123.00	-23	23,383	-0.10%
2020/08/27	1	131.50	2	131.50	129.00	-1	23,254	0.00%
2020/08/25	20	130.90	16	130.03	129.00	4	23,887	0.02%
2020/08/24	58	133.46	38	133.34	132.00	20	23,450	0.09%
2020/08/21	34	137.29	38	135.21	140.50	-4	23,067	-0.02%
2020/08/20	37	134.32	27	134.50	128.00	10	22,561	0.04%
2020/08/19	27	139.69	40	141.95	142.00	-13	22,319	-0.06%
2020/08/18	11	139.05	7	142.00	138.50	4	22,087	0.02%
2020/08/17	21	140.69	20	141.63	138.50	1	22,089	0.00%
2020/08/14	19	138.61	16	136.81	144.00	3	21,462	0.01%
2020/08/13	11	134.64	11	135.09	131.00	0	21,254	0.00%
2020/08/12	2	127.25	4	126.38	129.00	-2	21,126	-0.01%
2020/08/11	15	116.40	21	117.67	117.50	-6	20,834	-0.03%
2020/08/10	15	119.60	24	118.50	120.00	-9	20,473	-0.04%
2020/08/07	12	115.75	6	115.75	113.50	6	20,183	0.03%
2020/08/06	4	117.25	22	117.98	118.50	-18	20,065	-0.09%
2020/08/05	16	116.69	1	118.00	116.00	15	19,961	0.08%
2020/08/03	6	101.00	6	102.50	101.50	0	19,281	0.00%
2020/07/31	4	100.38	4	99.88	100.00	0	19,193	0.00%
2020/07/30	13	98.70	19	97.73	100.00	-6	19,020	-0.03%
2020/07/29	13	94.19	22	94.34	94.60	-9	18,671	-0.05%
2020/07/28	4	96.90	4	97.75	96.10	0	18,568	0.00%
2020/07/27	1	93.00	1	92.50	94.40	0	18,413	0.00%
2020/07/24	6	92.50	17.6	93.41	92.30	-11.6	18,529	-0.06%
2020/07/23	7	97.31	2	97.85	96.00	5	18,691	0.03%
2020/07/22	28	96.80	4	93.60	96.50	24	18,608	0.13%
2020/07/20	2	80.80	9	80.91	81.70	-7	18,263	-0.04%
2020/07/17	8	80.00	5	80.70	79.80	3	18,346	0.02%
2020/07/16	13	80.65	18	82.10	81.80	-5	18,413	-0.03%
2020/07/15	4	81.15	11	81.65	80.50	-7	18,412	-0.04%
2020/07/14	10	81.16	0	0.00	79.00	10	18,485	0.05%
2020/07/13	2	80.05	2	81.80	82.70	0	18,653	0.00%
2020/07/10	8	82.20	8	83.60	82.70	0	18,846	0.00%
2020/07/09	0	0.00	16	88.50	86.10	-16	19,015	-0.08%
2020/07/08	11	87.91	0	0.00	88.10	11	19,258	0.06%
2020/07/07	5	86.70	15	86.76	85.40	-10	19,298	-0.05%
2020/07/06	6	87.17	0	0.00	86.50	6	19,317	0.03%
2020/07/03	14	84.04	16	84.80	84.30	-2	19,427	-0.01%
2020/07/02	1	81.90	0	0.00	81.90	1	19,400	0.01%
2020/07/01	16	81.08	9	82.08	78.40	7	19,314	0.04%
2020/06/30	22	77.89	2	78.95	79.30	20	18,858	0.11%
2020/06/29	1	72.70	2	72.55	72.10	-1	18,765	-0.01%
2020/06/24	0	0.00	6	71.00	72.10	-6	18,843	-0.03%
2020/06/23	10	71.80	13	70.45	70.50	-3	19,099	-0.02%
2020/06/22	25	72.52	29	72.22	72.50	-4	19,195	-0.02%
2020/06/19	13	69.12	22	69.50	69.60	-9	19,083	-0.05%
2020/06/18	13	69.15	9	69.28	69.40	4	19,140	0.02%
2020/06/17	32	67.97	27	67.54	67.80	5	18,947	0.03%
2020/06/16	32	67.03	33	66.32	66.50	-1	18,966	-0.01%
2020/06/15	25	64.53	37	64.25	63.30	-12	18,702	-0.06%
2020/06/12	44	64.08	45	64.88	65.40	-1	18,726	-0.01%
2020/06/11	78	66.60	73	67.13	65.90	5	18,425	0.03%
2020/06/10	9	62.03	31	63.96	65.30	-22	17,466	-0.13%
2020/06/09	3	59.40	51	60.09	59.40	-48	16,885	-0.28%
2020/06/05	52	60.83	2	60.70	60.40	50	16,913	0.30%
2020/06/04	0	0.00	3	59.80	59.10	-3	16,812	-0.02%
2020/06/03	10	59.10	28	59.67	59.40	-18	16,950	-0.11%
2020/06/02	25	60.06	42	60.73	59.70	-17	16,883	-0.10%
2020/06/01	0	0.00	3	58.30	60.30	-3	16,561	-0.02%
2020/05/28	45	55.22	5	56.18	55.00	40	16,444	0.24%
2020/05/27	4	56.43	0	0.00	56.00	4	16,532	0.02%
2020/05/26	1	56.30	11	56.22	56.20	-10	16,481	-0.06%
2020/05/25	26	54.93	2	54.90	54.70	24	16,235	0.15%
2020/05/22	2	53.85	2	53.90	54.10	0	16,085	0.00%
2020/05/21	1	58.70	1	59.20	58.70	0	15,936	0.00%
2020/05/20	9	58.49	3	57.70	57.80	6	16,305	0.04%
2020/05/19	20	58.50	5	58.34	58.50	15	16,013	0.09%
2020/05/18	0	0.00	7	63.00	63.00	-7	15,354	-0.05%
2020/05/14	0	0.00	2	72.10	70.50	-2	15,197	-0.01%
2020/05/13	7	73.09	0	0.00	72.80	7	15,197	0.05%
2020/05/11	34	73.80	20	74.14	75.20	14	15,088	0.09%
2020/05/08	6	70.80	1	70.40	71.30	5	14,939	0.03%
2020/05/07	1	69.70	0	0.00	69.50	1	14,955	0.01%
2020/05/05	5	70.20	1	70.30	69.80	4	14,850	0.03%
2020/05/04	0	0.00	1	69.50	70.50	-1	14,777	-0.01%
2020/04/30	2	73.45	9	71.61	71.30	-7	14,741	-0.05%
2020/04/29	3	71.40	7	71.83	72.00	-4	14,677	-0.03%
2020/04/28	13	69.91	3	69.40	70.50	10	14,493	0.07%
2020/04/27	4	67.90	2	67.60	67.60	2	14,229	0.01%
2020/04/24	9	66.73	25	66.36	67.50	-16	14,120	-0.11%
2020/04/23	10	67.35	10	67.99	68.10	0	14,001	0.00%
2020/04/22	0	0.00	15	63.33	65.40	-15	13,543	-0.11%
2020/04/21	0	0.00	1	63.80	64.60	-1	13,417	-0.01%
2020/04/20	1	65.30	15	65.57	65.70	-14	13,386	-0.10%
2020/04/16	3	65.40	1	64.60	65.00	2	13,214	0.02%
2020/04/15	8	64.46	2	65.25	62.10	6	12,910	0.05%
2020/04/14	14	60.84	2	60.00	62.10	12	12,508	0.10%
2020/04/13	0	0.00	5	58.00	56.50	-5	12,269	-0.04%
2020/04/10	40	52.73	0	0.00	53.70	40	11,965	0.33%
2020/04/09	0	0.00	3	52.80	52.00	-3	11,825	-0.03%
2020/04/08	0	0.00	1	53.10	53.40	-1	11,714	-0.01%
2020/04/07	7	54.54	2	56.90	53.40	5	11,489	0.04%
2020/03/31	1	55.10	0	0.00	55.00	1	10,938	0.01%
2020/03/30	0	0.00	1	52.00	52.40	-1	10,584	-0.01%
2020/03/27	2	48.93	2	49.23	50.40	0	10,329	0.00%
2020/03/26	7	45.06	7	46.45	47.00	0	9,955	0.00%
2020/03/25	0	0.00	1	43.00	43.65	-1	9,663	-0.01%
2020/03/23	2	39.90	3	39.53	38.70	-1	9,309	-0.01%
2020/03/20	1	43.25	0	0.00	43.00	1	9,177	0.01%
2020/03/18	2	47.55	3	47.80	47.60	-1	8,805	-0.01%
2020/03/13	0	0.00	1	45.45	46.70	-1	8,509	-0.01%
2020/03/12	3	50.50	5	50.74	49.00	-2	8,368	-0.02%
2020/03/11	4	55.43	1	55.70	54.20	3	8,281	0.04%
2020/03/10	0	0.00	2	54.75	56.00	-2	8,218	-0.02%
2020/03/09	4	56.53	4	55.83	55.00	0	8,085	0.00%
2020/03/06	2	57.60	21	57.49	57.40	-19	7,895	-0.24%
2020/03/05	1	56.10	15	57.29	56.10	-14	7,883	-0.18%
2020/03/04	1	55.70	0	0.00	56.20	1	7,683	0.01%
2020/03/02	4	55.00	0	0.00	56.00	4	7,183	0.06%
2020/02/27	10	53.50	2	54.80	53.00	8	6,883	0.12%
2020/02/26	0	0.00	2	55.00	55.20	-2	6,724	-0.03%
2020/02/24	1	55.40	1	55.90	56.90	0	6,535	0.00%
2020/02/21	5	51.32	63	52.47	55.80	-58	6,145	-0.94%
2020/02/20	2	50.80	17	50.49	50.80	-15	5,405	-0.28%
2020/02/13	0	0.00	3	47.55	47.50	-3	5,273	-0.06%
2020/02/12	2	46.45	7	46.67	47.00	-5	5,269	-0.09%
2020/02/11	2	45.10	2	45.40	45.05	0	5,299	0.00%
2020/02/07	1	45.00	0	0.00	44.65	1	5,235	0.02%
2020/02/06	3	46.75	1	46.00	46.00	2	5,311	0.04%
2020/01/31	1	44.80	1	44.35	43.80	0	5,751	0.00%
2020/01/20	1	49.90	1	50.40	49.80	0	6,094	0.00%
2020/01/17	50	50.53	6	50.10	50.20	44	6,223	0.71%
2020/01/16	2	49.78	1	50.10	49.85	1	6,636	0.02%
2020/01/13	3	48.70	11	49.23	50.00	-8	7,701	-0.10%
2020/01/06	5	44.75	30	44.81	44.55	-25	7,947	-0.31%
2020/01/03	13	47.08	0	0.00	46.65	13	7,980	0.16%
2019/12/19	5	48.50	0	0.00	48.70	5	9,519	0.05%
2019/12/17	10	49.50	0	0.00	49.60	10	9,939	0.10%
2019/12/13	10	47.50	0	0.00	47.85	10	10,535	0.09%
2019/12/06	0	0.00	197	50.42	50.70	-197	11,936	-1.65%	大賣/鉅額交易
2019/12/05	100	49.86	0	0.00	49.90	100	11,961	0.84%
2019/12/04	97	50.32	0	0.00	50.40	97	12,065	0.80%
2019/11/25	0	0.00	6	50.90	50.70	-6	12,732	-0.05%
2019/11/21	24	51.40	24	50.70	51.40	0	12,883	0.00%
2019/11/15	1	53.90	1	54.20	53.40	0	13,092	0.00%
2019/11/14	1	54.50	1	53.90	53.00	0	13,072	0.00%
2019/11/12	2	53.90	4	54.55	55.00	-2	13,217	-0.02%
2019/11/08	3	53.57	2	54.60	53.60	1	13,208	0.01%
2019/11/07	6	53.57	1	54.90	54.90	5	13,135	0.04%
2019/11/06	5	53.50	0	0.00	53.80	5	13,146	0.04%
2019/11/05	0	0.00	15	55.20	55.20	-15	13,168	-0.11%
2019/11/04	0	0.00	5	54.80	54.70	-5	13,186	-0.04%
2019/11/01	1	54.00	28	54.56	54.20	-27	13,132	-0.21%
2019/10/31	6	55.30	12	56.06	55.40	-6	13,108	-0.05%
2019/10/30	1	57.10	2	56.80	56.10	-1	13,141	-0.01%
2019/10/29	1	57.20	9	56.04	56.50	-8	12,960	-0.06%
2019/10/28	2	57.40	7	56.53	56.50	-5	12,829	-0.04%
2019/10/25	2	56.70	1	56.60	56.60	1	12,785	0.01%
2019/10/24	28	56.51	232	56.34	57.70	-204	12,690	-1.61%	大賣/鉅額交易
2019/10/23	6	56.37	507	56.77	55.30	-501	12,416	-4.04%	大賣/鉅額交易
2019/10/22	1,071	55.82	290	54.54	55.90	781	12,379	6.31%	大買/大賣/鉅額交易
2019/10/18	0	0.00	2	50.80	51.30	-2	11,965	-0.02%
2019/10/17	6	51.27	2	51.40	51.20	4	12,250	0.03%
2019/10/16	3	51.10	2	51.00	50.90	1	12,597	0.01%
2019/10/15	6	51.55	7	52.04	51.90	-1	12,432	-0.01%
2019/10/14	6	50.11	6	50.97	51.00	0	12,356	0.00%
2019/10/09	2	49.33	0	0.00	49.00	2	12,257	0.02%
2019/10/08	11	50.03	25	49.21	49.00	-14	12,218	-0.11%
2019/10/07	11	52.25	18	51.97	52.00	-7	12,094	-0.06%
2019/10/03	0	0.00	16	49.38	50.40	-16	11,969	-0.13%
2019/10/01	31	49.62	5	49.23	49.35	26	11,880	0.22%
2019/09/27	11	50.02	3	50.60	50.60	8	11,792	0.07%
2019/09/26	1	50.00	6	50.83	50.00	-5	11,732	-0.04%
2019/09/24	1	51.00	6	50.70	50.20	-5	11,747	-0.04%
2019/09/23	12	50.32	8	51.01	50.50	4	11,671	0.03%
2019/09/20	5	48.99	4	48.90	49.55	1	11,584	0.01%
2019/09/19	7	50.06	14	49.79	49.90	-7	11,494	-0.06%
2019/09/18	6	49.18	1	49.50	49.85	5	11,286	0.04%
2019/09/17	1	47.20	16	46.94	48.80	-15	10,971	-0.14%
2019/09/16	25	45.77	7	46.90	47.30	18	10,652	0.17%
2019/09/12	11	42.83	12	42.86	43.80	-1	10,271	-0.01%
2019/09/11	1	41.40	4	41.30	41.35	-3	10,460	-0.03%
2019/09/06	4	42.33	0	0.00	42.10	4	10,828	0.04%
2019/09/05	1	42.90	8	42.64	42.80	-7	10,905	-0.06%
2019/09/03	4	40.96	5	42.16	40.75	-1	11,207	-0.01%
2019/09/02	7	41.06	3	41.60	41.50	4	11,119	0.04%
2019/08/30	8	40.74	1	40.70	40.30	7	11,103	0.06%
2019/08/29	1	39.20	2	39.83	39.85	-1	11,137	-0.01%
2019/08/28	1	39.00	0	0.00	39.00	1	11,226	0.01%
2019/08/27	1	39.70	0	0.00	38.90	1	11,287	0.01%
2019/08/26	0	0.00	4	40.05	39.00	-4	11,364	-0.04%
2019/08/22	12	42.68	11	42.58	42.10	1	11,611	0.01%
2019/08/20	2	41.83	4	41.91	41.30	-2	11,863	-0.02%
2019/08/15	9	41.62	111	41.42	41.85	-102	12,377	-0.82%	大賣/鉅額交易
2019/08/14	112	41.00	0	0.00	41.10	112	12,382	0.90%	大買/鉅額交易
2019/08/08	0	0.00	1	40.20	39.80	-1	12,449	-0.01%
2019/08/07	3	39.80	2	40.13	38.20	1	12,443	0.01%
2019/08/01	1	41.50	0	0.00	40.85	1	12,300	0.01%
2019/07/29	0	0.00	15	44.81	43.80	-15	12,241	-0.12%
2019/07/26	5	44.00	1	43.60	44.25	4	12,174	0.03%
2019/07/25	31	44.34	22	44.50	44.40	9	12,142	0.07%
2019/07/24	5	43.25	12	43.63	45.00	-7	12,018	-0.06%
2019/07/23	10	42.03	1	41.80	41.75	9	11,824	0.08%
2019/07/22	0	0.00	4	41.03	41.70	-4	11,745	-0.03%
2019/07/19	45	40.81	40	41.18	41.00	5	11,591	0.04%
2019/07/18	40	41.16	40	41.85	39.80	0	11,394	0.00%
2019/07/16	0	0.00	61	39.67	39.65	-61	11,312	-0.54%
2019/07/15	61	39.30	4	38.90	39.50	57	11,537	0.49%
2019/07/12	0	0.00	20	39.65	39.60	-20	11,601	-0.17%
2019/07/10	12	38.64	2	38.43	38.65	10	11,659	0.09%
2019/07/09	14	37.82	0	0.00	37.60	14	11,532	0.12%
2019/07/08	0	0.00	1	40.25	40.40	-1	11,434	-0.01%
2019/07/03	1	41.50	36	43.02	41.65	-35	11,665	-0.30%
2019/07/02	5	43.15	96	43.38	43.15	-91	11,684	-0.78%
2019/07/01	32	42.55	8	43.14	43.25	24	11,679	0.21%
2019/06/28	1	39.55	0	0.00	39.35	1	11,664	0.01%
2019/06/27	30	39.83	20	39.45	39.55	10	11,856	0.08%
2019/06/26	20	37.83	4	38.85	38.75	16	11,962	0.13%
2019/06/25	0	0.00	6	38.85	38.50	-6	12,158	-0.05%
2019/06/24	2	38.60	2	38.85	39.10	0	12,282	0.00%
2019/06/21	33	38.43	82	38.81	38.20	-49	12,487	-0.39%
2019/06/20	45	38.78	42	39.40	38.70	3	12,545	0.02%
2019/06/19	73	38.66	78	39.03	39.35	-5	12,462	-0.04%
2019/06/18	7	36.18	5	35.99	36.15	2	12,064	0.02%
2019/06/17	15	37.56	8	36.99	36.95	7	12,255	0.06%
2019/06/14	2	36.35	9	36.80	36.50	-7	12,161	-0.06%
2019/06/13	3	37.53	5	37.48	37.35	-2	12,247	-0.02%
2019/06/12	3	37.88	0	0.00	37.75	3	12,018	0.02%
2019/06/11	89	37.07	11	37.07	37.50	78	11,473	0.68%
2019/06/10	4	33.04	5	33.21	34.10	-1	11,177	-0.01%
2019/06/06	9	32.07	1	31.70	31.55	8	11,061	0.07%
2019/06/05	0	0.00	5	33.25	32.65	-5	10,990	-0.05%
2019/06/04	3	32.98	3	32.70	32.55	0	10,954	0.00%
2019/06/03	6	31.69	11	31.80	32.05	-5	10,845	-0.05%
2019/05/31	11	32.10	5	32.30	32.70	6	10,794	0.06%
2019/05/30	7	31.89	7	32.00	32.00	0	10,711	0.00%
2019/05/29	7	30.13	13	29.57	31.55	-6	10,536	-0.06%
2019/05/28	78	30.23	166	30.71	30.35	-88	10,470	-0.84%	大賣/
2019/05/27	208	30.89	177	30.07	29.80	31	10,423	0.30%	大買/大賣/
2019/05/24	104	31.96	49	31.84	31.25	55	10,197	0.54%	大買/
2019/05/23	29	33.23	4	33.78	32.75	25	9,939	0.25%
2019/05/22	15	38.04	10	36.05	36.05	5	9,712	0.05%
2019/05/21	1	36.80	1	36.95	38.00	0	9,665	0.00%
2019/05/20	29	38.06	4	38.16	38.15	25	9,561	0.26%
2019/05/17	4	43.95	6	41.35	40.60	-2	9,478	-0.02%
2019/05/15	15	46.16	35	45.50	46.80	-20	9,431	-0.21%
2019/05/14	33	43.82	4	43.96	43.50	29	9,402	0.31%
2019/05/13	5	45.50	0	0.00	45.00	5	9,449	0.05%
2019/05/09	3	46.88	1	46.60	46.10	2	9,432	0.02%
2019/05/08	6	48.62	10	48.95	48.70	-4	9,379	-0.04%
2019/05/06	7	43.86	6	44.28	43.80	1	9,223	0.01%
2019/05/03	4	46.98	3	47.12	46.90	1	9,220	0.01%
2019/04/30	1	46.25	2	46.23	46.50	-1	9,301	-0.01%
2019/04/29	8	45.26	6	45.28	45.40	2	9,332	0.02%
2019/04/26	7	49.31	7	49.16	48.70	0	9,300	0.00%
2019/04/25	1	50.70	1	51.20	51.60	0	9,427	0.00%
2019/04/24	2	51.00	2	50.80	51.00	0	9,414	0.00%
2019/04/23	8	52.70	4	52.05	50.60	4	9,360	0.04%
2019/04/22	8	53.24	8	53.79	53.80	0	9,309	0.00%
2019/04/19	2	50.55	3	50.57	52.00	-1	9,170	-0.01%
2019/04/18	0	0.00	6	49.40	48.15	-6	8,936	-0.07%
2019/04/17	0	0.00	2	48.65	48.55	-2	8,983	-0.02%
2019/04/16	1	49.20	0	0.00	48.00	1	8,901	0.01%
2019/04/15	0	0.00	1	47.20	47.05	-1	8,857	-0.01%
2019/04/10	4	46.94	1	47.95	47.95	3	8,944	0.03%
2019/04/09	0	0.00	1	49.30	46.55	-1	8,890	-0.01%
2019/04/08	1	50.40	12	50.17	51.10	-11	8,932	-0.12%
2019/04/02	2	45.60	0	0.00	48.30	2	9,024	0.02%
2019/03/29	5	45.38	0	0.00	46.60	5	8,711	0.06%
2019/03/28	0	0.00	1	45.60	45.80	-1	8,632	-0.01%
2019/03/27	2	43.30	12	43.38	44.00	-10	8,607	-0.12%
2019/03/26	1	43.35	1	42.85	41.50	0	8,614	0.00%
2019/03/25	0	0.00	10	42.45	43.35	-10	8,492	-0.12%
2019/03/22	0	0.00	7	44.80	44.20	-7	8,623	-0.08%
2019/03/20	10	42.98	10	42.80	42.00	0	8,977	0.00%
2019/03/19	4	39.51	2	40.25	39.90	2	9,202	0.02%
2019/03/15	10	37.40	0	37.25	37.25	10	10,059	0.10%
2019/03/12	10	36.50	0	0.00	36.30	10	10,691	0.09%
2019/03/06	2	38.40	0	0.00	37.80	2	11,975	0.02%
2019/02/20	0	0.00	2	37.95	37.90	-2	11,865	-0.02%
2019/02/14	7	38.10	0	0.00	38.15	7	12,184	0.06%
2019/02/13	0	0.00	5	38.60	38.10	-5	12,103	-0.04%
2019/02/12	2	38.80	0	0.00	39.00	2	12,034	0.02%
2019/01/23	0	0.00	1	35.30	35.65	-1	11,935	-0.01%
2019/01/18	0	0.00	5	36.75	36.75	-5	11,812	-0.04%
2019/01/17	7	35.59	1	35.80	35.55	6	11,648	0.05%
2019/01/16	2	34.30	2	34.50	34.65	0	11,481	0.00%
2019/01/15	3	34.10	2	34.13	34.50	1	11,490	0.01%
2019/01/14	1	34.30	1	33.75	34.30	0	11,431	0.00%
2019/01/11	1	33.50	1	33.35	33.25	0	11,357	0.00%
2019/01/10	2	33.85	1	33.90	34.45	1	11,243	0.01%
2019/01/09	1	33.50	0	0.00	33.50	1	11,212	0.01%
2019/01/08	0	0.00	1	35.15	35.20	-1	11,047	-0.01%
2019/01/07	6	35.15	3	34.77	34.70	3	10,995	0.03%
2019/01/04	1	33.70	0	0.00	33.50	1	10,953	0.01%
2019/01/03	1	34.75	1	34.95	34.70	0	10,943	0.00%
2019/01/02	5	34.55	1	34.40	34.10	4	10,824	0.04%
2018/12/28	2	33.65	0	0.00	33.80	2	10,841	0.02%
2018/12/27	1	33.85	1	34.80	33.65	0	10,850	0.00%
2018/12/26	10	33.50	6	33.60	32.80	4	10,677	0.04%
2018/12/25	2	35.70	2	34.93	35.15	0	10,571	0.00%
2018/12/21	2	35.80	2	35.95	36.30	0	10,278	0.00%
2018/12/20	2	34.43	3	35.53	34.80	-1	10,098	-0.01%
2018/12/19	2	35.40	0	0.00	35.10	2	9,975	0.02%
2018/12/18	1	36.70	0	0.00	36.30	1	9,811	0.01%
2018/12/17	0	0.00	1	36.85	37.35	-1	9,706	-0.01%
2018/12/14	1	37.60	1	36.40	37.20	0	9,423	0.00%
2018/12/13	3	38.17	7	37.95	37.75	-4	9,117	-0.04%
2018/12/12	1	40.90	34	40.90	39.65	-33	8,849	-0.37%
2018/12/11	1	37.25	2	38.13	40.00	-1	8,632	-0.01%
2018/12/10	2	36.60	4	36.36	36.40	-2	8,376	-0.02%
2018/12/07	10	35.25	3	34.85	35.75	7	8,035	0.09%
2018/12/06	4	33.19	2	33.48	32.50	2	7,826	0.03%
2018/12/05	21	34.50	26	33.60	34.50	-5	7,775	-0.06%
2018/12/04	2	34.18	0	0.00	34.15	2	7,604	0.03%
2018/12/03	2	33.43	3	33.20	33.45	-1	7,323	-0.01%
2018/11/30	0	0.00	40	30.95	30.45	-40	7,115	-0.56%
2018/11/29	74	32.30	3	30.17	30.00	71	7,093	1.00%
2018/11/28	5	30.88	1	30.75	31.15	4	6,655	0.06%
2018/11/27	2	30.13	2	30.30	30.20	0	6,545	0.00%
2018/11/26	3	30.77	3	30.57	30.00	0	6,477	0.00%
2018/11/21	0	0.00	16	29.79	30.15	-16	6,279	-0.25%
2018/11/20	15	30.33	0	0.00	30.15	15	6,230	0.24%
2018/11/19	1	31.45	1	30.45	31.00	0	6,184	0.00%
2018/11/16	1	32.60	0	0.00	32.00	1	6,094	0.02%
2018/11/15	0	0.00	6	32.87	32.60	-6	6,026	-0.10%
2018/11/14	0	0.00	5	32.20	32.90	-5	5,900	-0.08%
2018/11/13	7	31.14	40	31.09	31.10	-33	5,631	-0.59%
2018/11/07	1	29.00	1	27.65	29.60	0	5,363	0.00%
2018/11/06	1	28.05	0	0.00	26.95	1	5,306	0.02%
2018/11/05	7	27.77	0	0.00	28.05	7	5,299	0.13%
2018/11/01	0	0.00	17	25.40	25.20	-17	5,330	-0.32%
2018/10/25	2	26.33	33	26.27	26.00	-31	5,151	-0.60%
2018/10/24	3	26.52	5	26.81	26.95	-2	5,109	-0.04%
2018/10/11	0	0.00	5	24.00	23.95	-5	4,645	-0.11%
2018/10/08	20	27.10	0	0.00	26.80	20	4,491	0.45%
2018/10/05	0	0.00	1	29.10	28.80	-1	4,394	-0.02%
2018/10/04	10	30.00	0	0.00	29.70	10	4,309	0.23%
2018/10/03	0	0.00	60	30.61	30.85	-60	4,247	-1.41%
2018/10/02	1	30.10	0	0.00	30.00	1	4,113	0.02%
2018/10/01	22	29.65	0	0.00	30.10	22	4,069	0.54%
2018/09/28	20	29.64	23	29.70	30.05	-3	4,025	-0.07%
2018/09/27	40	29.53	0	0.00	29.40	40	3,937	1.02%
2018/09/26	6	30.60	4	30.50	29.90	2	3,854	0.05%
2018/09/21	2	31.15	0	0.00	31.15	2	3,712	0.05%
2018/09/20	50	32.42	2	32.05	32.00	48	3,638	1.32%
2018/09/19	1	33.40	1	33.65	32.90	0	3,554	0.00%
2018/09/18	3	33.68	4	33.78	33.00	-1	3,551	-0.03%
2018/09/17	2	35.53	1	35.20	34.30	1	3,421	0.03%
2018/09/14	2	33.28	4	33.70	34.00	-2	3,060	-0.07%
2018/09/13	5	32.71	20	34.25	32.60	-15	2,683	-0.56%
2018/09/11	1	31.30	5	31.83	31.30	-4	2,317	-0.17%
2018/09/10	3	30.50	0	0.00	31.35	3	2,210	0.14%
2018/09/07	3	31.07	3	30.52	30.80	0	2,110	0.00%
2018/09/06	1	31.95	78	31.08	31.00	-77	2,012	-3.83%
2018/09/05	11	31.13	14	31.17	32.50	-3	1,849	-0.16%
2018/09/04	8	29.69	3	30.30	30.00	5	1,631	0.31%
2018/09/03	35	30.05	0	0.00	28.60	35	1,556	2.25%
2018/08/29	10	28.80	0	0.00	28.80	10	1,457	0.69%
2018/08/28	12	29.30	17	29.30	29.30	-5	1,470	-0.34%
2018/08/22	10	28.15	0	0.00	28.25	10	1,478	0.68%
2018/08/21	0	0.00	5	28.20	28.15	-5	1,472	-0.34%
2018/08/20	0	0.00	1	28.05	27.90	-1	1,467	-0.07%
2018/08/17	5	29.35	0	0.00	29.30	5	1,438	0.35%
2018/08/14	7	29.63	0	0.00	29.80	7	1,355	0.52%
2018/08/10	7	28.85	0	0.00	28.85	7	1,263	0.55%
2018/08/08	7	28.20	0	0.00	28.20	7	1,163	0.60%
2018/07/03	0	0.00	1	26.75	26.65	-1	1,469	-0.07%
2018/06/27	2	28.50	1	29.00	29.00	1	1,600	0.06%
2018/06/06	0	0.00	1	26.55	26.75	-1	2,464	-0.04%
2018/05/11	0	0.00	2	25.75	25.70	-2	3,844	-0.05%
2018/05/08	2	26.30	0	0.00	26.15	2	3,838	0.05%
2018/04/26	1	26.65	0	0.00	26.60	1	3,864	0.03%
2018/04/24	1	26.50	0	0.00	27.65	1	3,863	0.03%
2018/04/13	0	0.00	17	30.80	30.60	-17	3,914	-0.43%
2018/04/12	5	30.80	13	30.90	30.35	-8	3,892	-0.21%
2018/04/11	30	30.61	0	0.00	30.70	30	3,869	0.78%
2018/04/09	0	0.00	9	31.20	31.15	-9	3,837	-0.23%
2018/03/31	3	33.85	0	0.00	33.95	3	3,746	0.08%
2018/03/30	2	33.70	5.2	34.08	33.70	-3.2	3,724	-0.09%
2018/03/29	4	35.35	0	0.00	35.70	4	3,609	0.11%
2018/03/28	23	31.94	25	32.58	32.60	-2	3,441	-0.06%
2018/03/27	2	32.55	0.1	32.60	32.70	1.9	3,386	0.06%
2018/03/23	20	30.30	20	30.85	30.65	0	3,271	0.00%
2018/03/20	3	32.00	0	0.00	31.70	3	3,160	0.09%
2018/03/19	1	31.55	0	0.00	31.50	1	3,129	0.03%
2018/03/16	0	0.00	4	31.40	31.50	-4	3,056	-0.13%
2018/03/14	2	33.28	1	32.70	33.00	1	2,939	0.03%
2018/03/13	1	33.90	0	0.00	33.90	1	2,857	0.03%
2018/03/12	0	0.00	5	33.70	34.50	-5	2,799	-0.18%
2018/03/09	1	34.65	0	0.00	34.40	1	2,570	0.04%
2018/03/08	3	32.50	1	32.05	34.30	2	2,367	0.08%
2018/03/07	1	33.20	0	0.00	31.90	1	2,037	0.05%
2018/03/06	6	33.43	61	33.73	33.20	-55	1,914	-2.87%
2018/03/05	60	31.95	50	30.30	32.65	10	1,688	0.59%
2018/03/02	50	29.94	26	30.12	29.90	24	1,423	1.69%
2018/03/01	5	30.40	40	29.11	30.40	-35	1,289	-2.71%
2018/02/27	30	27.60	30	27.70	27.70	0	1,189	0.00%
2018/02/26	40	27.49	0	0.00	27.80	40	1,165	3.43%
2018/02/22	1	26.40	0	0.00	26.75	1	1,118	0.09%
2018/02/09	0	0.00	30	24.90	25.10	-30	1,123	-2.67%
2018/02/06	1	26.15	0	0.00	25.40	1	1,152	0.09%
2018/01/25	1	25.95	0	0.00	25.90	1	1,277	0.08%
2018/01/22	3	26.50	0	0.00	26.40	3	1,342	0.22%
2018/01/19	2	26.55	0	0.00	26.40	2	1,446	0.14%
2018/01/18	1	26.80	0	0.00	26.70	1	1,615	0.06%
2018/01/17	5	27.02	0	0.00	27.05	5	1,779	0.28%
2018/01/16	5	27.11	0	0.00	27.20	5	1,762	0.28%
2018/01/15	30	27.77	0	0.00	27.70	30	1,735	1.73%