南電 (8046)-群益金鼎-新店券商分點個股進出

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
182.5
漲跌
▼4.5
漲幅
-2.41%
成交量
1,832張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間: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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/04/26	1	191.00	0	0.00	188.00	1	2,872	0.03%
2024/04/25	0.1	188.50	0	0.00	188.00	0.1	2,880	0.00%
2024/04/24	2	192.00	1.1	195.36	194.50	0.9	2,849	0.03%
2024/04/23	2.1	182.79	1	185.00	185.00	1.1	2,742	0.04%
2024/04/22	1	174.00	1	177.00	174.50	0	2,657	0.00%
2024/04/19	0.2	177.00	1	172.50	171.50	-0.8	2,634	-0.03%
2024/04/17	0.3	183.00	0	0.00	181.50	0.3	2,527	0.01%
2024/04/16	0	184.00	0	0.00	185.00	0	2,493	0.00%
2024/04/15	3.4	192.29	0	0.00	190.50	3.4	2,500	0.14%
2024/04/12	4	200.50	0	0.00	199.00	4	2,528	0.16%
2024/04/08	0.1	206.50	0	0.00	206.50	0.1	2,794	0.00%
2024/04/02	0	0.00	3	209.00	208.00	-3	2,809	-0.11%
2024/04/01	0	0.00	1	209.50	209.50	-1	2,812	-0.04%
2024/03/28	4.1	198.88	0	0.00	198.00	4.1	2,778	0.15%
2024/03/27	0	0.00	2	202.25	202.00	-2	2,823	-0.07%
2024/03/25	1	212.00	1	208.50	208.50	0	2,937	0.00%
2024/03/22	0	0.00	3	211.50	211.00	-3	2,996	-0.10%
2024/03/21	0	0.00	1	214.50	212.00	-1	3,036	-0.03%
2024/03/20	0	0.00	2	211.75	212.50	-2	3,096	-0.06%
2024/03/19	2	209.75	3	210.17	211.50	-1	3,104	-0.03%
2024/03/18	1	205.00	0	0.00	211.00	1	3,115	0.03%
2024/03/12	0	0.00	1	209.50	209.00	-1	3,128	-0.03%
2024/03/11	0	0.00	5	207.00	207.50	-5	3,199	-0.16%
2024/03/07	0.2	204.50	0	0.00	203.50	0.2	3,378	0.01%
2024/03/06	3	206.83	1	206.00	206.00	2	3,388	0.06%
2024/03/05	2.2	211.49	0	0.00	210.00	2.2	3,400	0.06%
2024/03/04	3	210.00	0	0.00	209.00	3	3,442	0.09%
2024/02/27	1	212.50	0	0.00	210.50	1	3,424	0.03%
2024/02/23	0	0.00	2	222.50	221.50	-2	3,390	-0.06%
2024/02/20	1	230.50	1	230.00	229.50	0	3,414	0.00%
2024/02/19	3	231.99	1	232.50	230.50	2	3,454	0.06%
2024/02/16	0	0.00	2	226.00	228.00	-2	3,462	-0.06%
2024/02/15	0	0.00	3	221.00	224.50	-3	3,465	-0.09%
2024/02/05	0	0.00	2	225.00	225.50	-2	3,451	-0.06%
2024/02/01	2	225.00	0	0.00	226.50	2	3,533	0.06%
2024/01/25	1	224.50	0.1	225.00	224.50	1	3,778	0.03%
2024/01/19	0.1	221.50	0	0.00	221.50	0.1	3,865	0.00%
2024/01/18	3	218.00	0	0.00	216.50	3	3,906	0.08%
2024/01/17	1.5	222.83	0	0.00	218.50	1.5	3,917	0.04%
2024/01/16	1.1	221.78	0	0.00	223.50	1.1	3,903	0.03%
2024/01/10	2	226.25	0	0.00	225.50	2	3,980	0.05%
2024/01/09	4	226.50	3	226.83	226.00	1	3,991	0.03%
2024/01/08	1	225.00	1.3	226.38	224.50	-0.3	3,978	-0.01%
2024/01/05	1	228.53	0	0.00	227.00	1	3,914	0.03%
2024/01/04	13.5	233.57	10	237.90	231.00	3.5	3,860	0.09%
2024/01/03	1	244.00	1	243.50	243.00	0	3,772	0.00%
2023/12/28	0.5	248.50	0	0.00	248.00	0.5	3,827	0.01%
2023/12/27	1	248.50	1	249.50	250.00	0	3,836	0.00%
2023/12/26	0	0.00	1	247.50	247.50	-1	3,883	-0.03%
2023/12/25	2	245.00	0	0.00	246.00	2	3,936	0.05%
2023/12/21	1	246.00	0	0.00	244.50	1	3,952	0.03%
2023/12/18	0.3	249.00	0	0.00	251.50	0.3	3,974	0.01%
2023/12/15	0.2	251.48	2	251.50	252.50	-1.8	4,052	-0.04%
2023/12/14	0.2	250.50	0	0.00	252.00	0.2	4,078	0.00%
2023/12/13	0.2	249.00	2	250.00	250.00	-1.8	4,157	-0.04%
2023/12/12	2	251.75	2	248.50	248.00	0	4,381	0.00%
2023/12/11	5	252.50	1	252.00	252.50	4	4,415	0.09%
2023/12/08	1.1	250.00	1	250.00	250.00	0.1	4,443	0.00%
2023/12/07	1	249.00	2	249.00	247.00	-1	4,529	-0.02%
2023/12/06	2.1	249.67	1	249.00	249.00	1.1	4,527	0.02%
2023/12/05	3	253.83	9	252.61	252.50	-6	4,476	-0.13%
2023/12/04	2	245.50	2	249.25	250.50	0	4,364	0.00%
2023/12/01	1	248.00	0	0.00	249.50	1	4,269	0.02%
2023/11/30	0	0.00	2	248.50	248.00	-2	4,251	-0.05%
2023/11/29	0	0.00	1	245.00	251.00	-1	4,252	-0.02%
2023/11/28	0	0.00	1	244.00	245.00	-1	4,208	-0.02%
2023/11/27	1	238.50	0	0.00	239.00	1	4,170	0.02%
2023/11/24	1	239.50	2	239.50	238.00	-1	4,195	-0.02%
2023/11/22	1	239.00	0	0.00	237.00	1	4,265	0.02%
2023/11/21	1	243.00	6	240.17	242.50	-5	4,264	-0.12%
2023/11/20	0	0.00	1	238.00	239.00	-1	4,280	-0.02%
2023/11/16	1.1	236.48	2	239.00	238.50	-1	4,271	-0.02%
2023/11/15	8.1	236.01	0	0.00	235.50	8.1	4,240	0.19%
2023/11/14	0.1	232.00	0	0.00	230.50	0.1	4,201	0.00%
2023/11/10	1	223.00	1	225.00	228.00	0	4,226	0.00%
2023/11/09	3	228.50	3	228.00	227.50	0	4,200	0.00%
2023/11/08	1	230.50	0	0.00	231.00	1	4,201	0.02%
2023/11/03	1	234.50	0	0.00	232.50	1	4,199	0.02%
2023/11/02	0	0.00	3	243.00	243.00	-3	4,130	-0.07%
2023/11/01	0	0.00	2	239.25	240.00	-2	4,126	-0.05%
2023/10/31	1	236.00	4	236.88	236.00	-3	4,181	-0.07%
2023/10/30	6	233.42	0	0.00	232.00	6	4,263	0.14%
2023/10/27	5	232.00	2	235.25	233.50	3	4,309	0.07%
2023/10/26	2.1	230.91	1.1	230.55	229.00	1	4,322	0.02%
2023/10/25	0	240.00	0	0.00	238.00	0	4,282	0.00%
2023/10/24	1	234.00	1	238.00	238.00	0	4,327	0.00%
2023/10/20	0	0.00	2.1	238.62	239.50	-2.1	4,398	-0.05%
2023/10/19	0	0.00	0.2	243.72	242.50	-0.2	4,421	0.00%
2023/10/18	0.1	250.50	0	0.00	250.50	0.1	4,439	0.00%
2023/10/12	0.1	258.50	0	0.00	256.50	0.1	4,835	0.00%
2023/10/06	2	257.00	1	253.50	251.50	1	5,040	0.02%
2023/10/03	1	262.00	0	0.00	262.00	1	5,070	0.02%
2023/10/02	0	0.00	1	268.00	267.50	-1	5,179	-0.02%
2023/09/28	1	265.00	1	266.00	266.50	0	5,182	0.00%
2023/09/27	1	264.00	0	0.00	265.00	1	5,166	0.02%
2023/09/26	2	263.00	0	0.00	263.00	2	5,193	0.04%
2023/09/21	1	262.50	1	258.00	263.50	0	5,088	0.00%
2023/09/20	1.1	263.00	0.1	261.50	260.50	1	5,100	0.02%
2023/09/19	0	0.00	3	274.00	271.00	-3	5,047	-0.06%
2023/09/18	4	272.88	5	273.80	272.50	-1	4,983	-0.02%
2023/09/15	2	266.26	111	269.01	272.00	-109	4,889	-2.23%	大賣/鉅額交易
2023/09/14	0.1	257.75	0	0.00	259.00	0.1	4,683	0.00%
2023/09/12	0.7	252.50	1.1	259.38	260.50	-0.4	4,689	-0.01%
2023/09/08	0	0.00	4	249.75	249.00	-4	4,791	-0.08%
2023/09/07	2	250.75	2	250.25	250.00	0	4,860	0.00%
2023/09/05	3	247.83	0	0.00	248.00	3	4,945	0.06%
2023/09/04	50	245.78	0	0.00	250.00	50	5,054	0.99%
2023/09/01	0.2	242.50	0	0.00	243.00	0.2	5,138	0.00%
2023/08/31	0	0.00	1	243.00	241.50	-1	5,234	-0.02%
2023/08/30	1	244.00	2	244.00	243.00	-1	5,299	-0.02%
2023/08/29	1.1	240.73	1	245.50	244.00	0.1	5,405	0.00%
2023/08/28	2	238.25	1	239.00	236.50	1	5,416	0.02%
2023/08/25	5.1	231.82	4	233.50	231.00	1.1	5,489	0.02%
2023/08/24	6	235.67	6	234.92	239.50	0	5,579	0.00%
2023/08/22	2	231.00	2	230.25	229.50	0	5,872	0.00%
2023/08/21	4.1	228.01	4	229.50	228.00	0.1	6,151	0.00%
2023/08/18	3.1	233.01	3	234.00	231.00	0.1	6,247	0.00%
2023/08/17	3	234.83	1	236.50	236.50	2	6,326	0.03%
2023/08/16	2	237.00	1	237.00	236.00	1	6,441	0.02%
2023/08/15	1.1	235.64	0	0.00	236.50	1.1	6,553	0.02%
2023/08/14	2	231.25	1	233.50	232.00	1	6,639	0.02%
2023/08/10	0	0.00	1	245.00	238.50	-1	6,828	-0.01%
2023/08/09	1	247.50	0	0.00	247.00	1	6,830	0.01%
2023/08/08	1	245.50	1	250.50	245.00	0	6,867	0.00%
2023/08/04	3	252.50	2	249.50	252.50	1	6,923	0.01%
2023/08/02	3.1	253.67	0	0.00	251.50	3.1	7,040	0.04%
2023/07/31	1.1	248.76	0	0.00	248.00	1.1	7,135	0.01%
2023/07/25	0	0.00	2	260.50	258.00	-2	7,480	-0.03%
2023/07/21	3	259.50	0	0.00	258.00	3	7,599	0.04%
2023/07/20	54	269.95	5	271.70	267.00	49	7,689	0.64%
2023/07/19	1	267.00	0	0.00	266.50	1	7,723	0.01%
2023/07/18	1	272.00	1	274.00	275.50	0	7,678	0.00%
2023/07/14	4	266.00	3	266.00	266.00	1	7,540	0.01%
2023/07/13	3	268.83	9	264.06	264.50	-6	7,468	-0.08%
2023/07/12	3	252.67	1	253.50	254.50	2	7,352	0.03%
2023/07/11	0.1	248.00	0	0.00	247.00	0.1	7,336	0.00%
2023/07/10	2	246.25	0	0.00	243.50	2	7,441	0.03%
2023/07/07	4	247.75	1	249.50	246.50	3	7,447	0.04%
2023/07/06	3	256.17	2	259.75	255.50	1	7,352	0.01%
2023/07/05	1	264.00	0	0.00	261.50	1	7,356	0.01%
2023/07/04	0	0.00	2	262.25	262.00	-2	7,334	-0.03%
2023/06/30	2	262.50	1	262.50	264.00	1	7,531	0.01%
2023/06/29	3	263.17	4	264.00	262.50	-1	7,637	-0.01%
2023/06/28	4	264.88	0	0.00	262.00	4	7,679	0.05%
2023/06/27	7	272.79	1	270.50	268.50	6	7,779	0.08%
2023/06/26	0	0.00	4	274.50	275.00	-4	7,818	-0.05%
2023/06/21	0	0.00	1	278.50	278.00	-1	8,025	-0.01%
2023/06/20	0	0.00	2	280.50	281.50	-2	8,127	-0.02%
2023/06/19	5	278.20	0	0.00	278.00	5	8,249	0.06%
2023/06/16	2	278.50	2	279.50	279.50	0	8,322	0.00%
2023/06/15	4	282.25	1	286.50	281.00	3	8,296	0.04%
2023/06/14	1	293.50	9	293.89	293.50	-8	8,249	-0.10%
2023/06/13	0	0.00	1	291.00	293.00	-1	8,253	-0.01%
2023/06/09	2	284.25	0	0.00	284.50	2	8,308	0.02%
2023/06/08	3	282.17	3	284.17	282.00	0	8,401	0.00%
2023/06/07	4.1	290.77	3	292.50	290.00	1.1	8,463	0.01%
2023/06/06	3	297.67	6.1	299.24	296.50	-3.1	8,514	-0.04%
2023/06/05	2	307.00	2	306.00	305.00	0	8,504	0.00%
2023/06/02	3	303.00	6	305.42	308.00	-3	8,495	-0.04%
2023/06/01	4	300.13	3	300.17	298.50	1	8,464	0.01%
2023/05/31	2	296.50	1	300.00	303.00	1	8,667	0.01%
2023/05/30	3	297.83	3	297.17	294.00	0	8,725	0.00%
2023/05/29	4	306.00	3	305.17	302.50	1	8,686	0.01%
2023/05/26	5	306.40	9	308.00	303.00	-4	8,597	-0.05%
2023/05/25	11	302.18	9	303.49	302.50	2	8,464	0.02%
2023/05/24	11	287.36	3	287.50	292.00	8	8,223	0.10%
2023/05/23	0	0.00	1	285.50	289.00	-1	8,138	-0.01%
2023/05/22	4	281.29	3	284.00	281.50	1	8,079	0.01%
2023/05/19	2	290.50	53.1	292.46	293.00	-51.1	7,965	-0.64%
2023/05/18	2	289.00	2	286.00	285.50	0	7,929	0.00%
2023/05/17	1	288.50	0	0.00	286.50	1	7,927	0.01%
2023/05/16	1	289.00	1	288.00	288.50	0	7,854	0.00%
2023/05/12	1	280.00	1.1	280.29	287.00	-0.1	7,789	0.00%
2023/05/11	1	285.50	1	281.50	278.00	0	7,758	0.00%
2023/05/10	2	285.00	1	283.00	282.50	1	7,761	0.01%
2023/05/09	55	285.07	11	285.82	287.50	44	7,767	0.57%
2023/05/08	2	280.25	53	287.14	281.00	-51	7,773	-0.66%
2023/05/05	2	275.75	3	273.67	277.50	-1	7,758	-0.01%
2023/05/04	53	268.62	3	270.67	272.50	50	7,857	0.64%
2023/05/03	0	0.00	0.1	278.00	276.00	-0.1	7,900	0.00%
2023/05/02	1	276.00	2	277.00	277.50	-1	7,915	-0.01%
2023/04/28	0	0.00	2	274.50	274.50	-2	7,942	-0.03%
2023/04/27	5	265.00	1	266.50	266.50	4	7,815	0.05%
2023/04/26	4	261.75	5	262.40	269.00	-1	7,812	-0.01%
2023/04/25	1	271.50	0	0.00	258.00	1	7,838	0.01%
2023/04/24	2	263.75	3	265.00	268.50	-1	7,743	-0.01%
2023/04/21	2	257.75	7	259.64	260.00	-5	7,734	-0.06%
2023/04/19	5	256.40	0	0.00	254.00	5	7,858	0.06%
2023/04/18	0	0.00	0.1	263.00	263.00	-0.1	7,907	0.00%
2023/04/17	1	265.50	0	0.00	264.50	1	8,079	0.01%
2023/04/14	1	263.00	5	264.00	263.00	-4	8,253	-0.05%
2023/04/13	4	267.88	6	266.08	264.00	-2	8,265	-0.02%
2023/04/12	0	0.00	2	273.52	274.50	-2	8,201	-0.02%
2023/04/11	1	275.00	0	0.00	274.00	1	8,246	0.01%
2023/04/10	3	272.33	1	271.50	275.50	2	8,270	0.02%
2023/04/07	3	275.00	1	274.00	274.00	2	8,272	0.02%
2023/04/06	7	273.64	3	272.83	274.50	4	8,283	0.05%
2023/03/31	3	283.33	3.1	285.94	283.00	-0.1	8,310	0.00%
2023/03/30	6	279.67	7	279.86	281.00	-1	8,315	-0.01%
2023/03/29	2	275.75	5	274.10	272.00	-3	8,478	-0.04%
2023/03/28	3	276.67	2	275.75	273.50	1	8,836	0.01%
2023/03/27	6	283.67	104.1	283.06	285.50	-98.1	8,862	-1.11%	大賣/
2023/03/24	2	286.26	4.1	288.12	286.50	-2	9,014	-0.02%
2023/03/23	1	281.50	1.2	276.07	280.50	-0.2	8,871	0.00%
2023/03/22	4.2	275.38	2.1	273.64	275.50	2.1	8,921	0.02%
2023/03/21	100	269.50	2	264.75	269.00	98	8,944	1.10%
2023/03/20	1	263.00	3	263.83	262.50	-2	8,933	-0.02%
2023/03/17	2	262.00	1	263.00	261.00	1	9,094	0.01%
2023/03/16	0	0.00	2.1	259.51	259.00	-2.1	9,229	-0.02%
2023/03/14	2	263.00	5	261.50	260.00	-3	9,712	-0.03%
2023/03/13	11	262.05	66	259.30	266.00	-55	9,889	-0.56%
2023/03/10	6	262.95	112.1	263.62	260.00	-106	9,931	-1.07%	大賣/鉅額交易
2023/03/09	1	268.00	0.1	266.50	266.50	1	10,174	0.01%
2023/03/08	0	0.00	1.1	261.52	263.00	-1.1	10,063	-0.01%
2023/03/07	0	0.00	1	258.50	258.50	-1	10,084	-0.01%
2023/03/06	0	262.00	0	262.00	261.00	0	10,128	0.00%
2023/03/03	4	260.63	8	261.44	259.00	-4	10,261	-0.04%
2023/03/02	3	247.83	4	250.93	250.50	-1	10,165	-0.01%
2023/03/01	1	241.00	0	0.00	240.50	1	10,116	0.01%
2023/02/24	2	235.50	0	0.00	235.00	2	10,158	0.02%
2023/02/23	0	0.00	1	241.00	243.00	-1	10,183	-0.01%
2023/02/22	11	242.32	11	240.09	240.00	0	10,408	0.00%
2023/02/21	2	245.50	0	0.00	247.00	2	10,602	0.02%
2023/02/20	2	247.25	2	244.50	244.00	0	10,845	0.00%
2023/02/17	2	246.50	4	244.88	245.50	-2	11,153	-0.02%
2023/02/16	3	246.36	5	246.30	247.50	-2	11,793	-0.02%
2023/02/15	5	239.20	4	238.13	244.00	1	11,900	0.01%
2023/02/14	4	238.50	2	238.75	238.50	2	11,952	0.02%
2023/02/10	1	238.00	1	237.00	237.00	0	12,572	0.00%
2023/02/09	1	243.50	2	243.00	243.00	-1	12,694	-0.01%
2023/02/08	1	244.00	0	0.00	244.00	1	12,976	0.01%
2023/02/07	2	241.00	1	240.00	244.00	1	13,058	0.01%
2023/02/06	8	241.81	10	240.80	239.00	-2	13,207	-0.02%
2023/02/03	1	255.00	2	259.50	255.00	-1	13,161	-0.01%
2023/02/02	0	0.00	3	261.33	264.50	-3	13,207	-0.02%
2023/02/01	2	252.50	4	253.38	255.50	-2	13,225	-0.02%
2023/01/31	6	245.67	6	244.33	243.00	0	13,197	0.00%
2023/01/30	4	244.00	6	241.83	246.00	-2	13,404	-0.01%
2023/01/17	1	232.50	1.3	233.92	234.50	-0.3	13,495	0.00%
2023/01/13	17	233.68	4	231.13	230.00	13	14,000	0.09%
2023/01/12	2	233.75	4	234.38	232.00	-2	14,152	-0.01%
2023/01/11	5	236.90	6	235.00	234.00	-1	14,447	-0.01%
2023/01/10	3	233.83	4	234.25	236.50	-1	14,660	-0.01%
2023/01/09	7	234.07	11.3	232.83	236.00	-4.3	14,843	-0.03%
2023/01/06	71	225.29	11	224.95	227.50	60	14,819	0.40%
2023/01/05	10	221.00	8	222.06	219.50	2	14,815	0.01%
2023/01/04	13	225.08	13	225.12	223.00	0	14,728	0.00%
2023/01/03	4.3	226.27	6	226.50	233.00	-1.7	14,662	-0.01%
2022/12/30	6	230.58	5	229.40	227.00	1	14,732	0.01%
2022/12/29	6	230.08	6	228.42	231.00	0	14,768	0.00%
2022/12/28	7	234.79	5	235.10	231.50	2	14,913	0.01%
2022/12/27	0	0.00	3	241.17	238.00	-3	15,074	-0.02%
2022/12/26	7	238.50	4	238.63	237.00	3	15,149	0.02%
2022/12/23	9	238.83	10	240.00	242.00	-1	15,276	-0.01%
2022/12/22	4	236.50	9	241.89	243.00	-5	15,283	-0.03%
2022/12/21	8	238.50	8	238.19	237.00	0	15,279	0.00%
2022/12/20	12	244.86	9	242.78	241.50	3	15,189	0.02%
2022/12/19	8	259.06	13	257.54	257.00	-5	14,930	-0.03%
2022/12/16	12	262.29	7.1	262.03	260.00	4.9	14,855	0.03%
2022/12/15	2	272.50	7.3	272.94	274.00	-5.3	14,757	-0.04%
2022/12/14	2	272.75	6	272.83	274.00	-4	14,743	-0.03%
2022/12/13	12	276.08	5	271.00	270.00	7	14,790	0.05%
2022/12/12	7	279.36	4	279.63	281.00	3	14,675	0.02%
2022/12/09	3	287.00	0	0.00	281.50	3	14,751	0.02%
2022/12/08	11	281.55	12	282.58	287.00	-1	14,641	-0.01%
2022/12/07	122	291.49	7	286.14	278.50	115	14,622	0.79%	大買/鉅額交易
2022/12/06	7.2	309.33	1.1	308.62	304.50	6.2	14,293	0.04%
2022/12/05	9.1	308.97	107.4	309.01	310.50	-98.2	14,155	-0.69%	大賣/
2022/12/02	2.2	292.09	3.1	292.00	295.50	-0.9	13,957	-0.01%
2022/12/01	5	287.00	7.4	285.61	286.50	-2.4	13,977	-0.02%
2022/11/30	2	269.25	1	269.00	269.50	1	13,656	0.01%
2022/11/29	2	268.75	1	268.50	267.00	1	13,768	0.01%
2022/11/28	2	270.75	2	272.00	273.00	0	13,889	0.00%
2022/11/25	3.1	274.71	2	276.50	271.00	1.1	14,066	0.01%
2022/11/24	44	267.20	13	265.62	270.00	31	13,891	0.22%
2022/11/23	66	260.55	5	262.50	259.00	61	13,814	0.44%
2022/11/22	5.1	260.54	3	259.67	262.00	2.1	13,857	0.02%
2022/11/21	1	263.00	2.1	260.51	261.00	-1.1	13,867	-0.01%
2022/11/18	7.1	263.48	2	264.00	258.00	5.1	13,855	0.04%
2022/11/17	4	267.38	3	271.17	267.50	1	13,777	0.01%
2022/11/16	10	267.55	7	270.36	272.50	3	13,810	0.02%
2022/11/15	6	265.00	109.3	262.33	270.50	-103.3	13,909	-0.74%	大賣/鉅額交易
2022/11/14	11	263.18	5	269.80	263.00	6	13,834	0.04%
2022/11/11	0	0.00	90	256.50	256.50	-90	13,368	-0.67%
2022/11/10	3	232.33	2	233.25	233.50	1	13,309	0.01%
2022/11/09	26.1	228.55	35	229.00	234.50	-8.9	13,340	-0.07%
2022/11/08	36	222.06	32	221.16	219.00	4	13,260	0.03%
2022/11/07	4	216.63	0	0.00	214.50	4	13,156	0.03%
2022/11/04	13	212.08	8	214.50	217.00	5	13,147	0.04%
2022/11/03	2	216.50	5	216.00	217.00	-3	12,958	-0.02%
2022/11/02	3	208.67	5	214.50	217.50	-2	12,985	-0.02%
2022/11/01	21	210.38	3	208.67	208.50	18	12,849	0.14%
2022/10/31	4	211.00	10	212.15	211.50	-6	12,874	-0.05%
2022/10/28	7	209.00	9	208.17	208.50	-2	12,879	-0.02%
2022/10/27	4	202.88	4	205.50	207.00	0	12,750	0.00%
2022/10/26	4.1	203.95	4	204.13	199.50	0.1	12,741	0.00%
2022/10/25	10	207.55	5	208.30	207.00	5	12,665	0.04%
2022/10/24	59	209.32	36	209.28	207.50	23	12,654	0.18%
2022/10/21	44.1	201.00	47	200.62	195.00	-2.9	12,710	-0.02%
2022/10/20	46.1	199.24	44	197.56	199.50	2.1	12,735	0.02%
2022/10/19	13	204.85	11.1	205.06	205.00	1.9	12,665	0.02%
2022/10/18	12.1	198.67	9	200.94	201.00	3.1	12,497	0.02%
2022/10/17	6	190.83	6	191.92	195.00	0	12,474	0.00%
2022/10/14	14	192.64	12	192.38	195.50	2	12,509	0.02%
2022/10/13	10	182.80	41	180.65	178.00	-31	12,619	-0.25%
2022/10/12	64	191.33	3	189.17	189.00	61	12,571	0.49%
2022/10/11	4.1	192.17	6	192.58	187.50	-1.9	12,616	-0.02%
2022/10/07	6	205.92	5	204.90	204.00	1	12,604	0.01%
2022/10/06	52	201.96	4	200.63	207.00	48	12,628	0.38%
2022/10/05	12.1	203.15	6	200.33	200.50	6.1	12,668	0.05%
2022/10/04	2	195.00	4.3	195.90	198.00	-2.3	12,570	-0.02%
2022/10/03	9	189.22	7	185.00	188.50	2	12,519	0.02%
2022/09/30	2	186.00	1	179.50	189.00	1	12,630	0.01%
2022/09/29	2	186.75	6.1	189.73	186.00	-4.1	12,684	-0.03%
2022/09/28	4.1	190.91	2	195.75	187.00	2.1	12,715	0.02%
2022/09/27	7	198.36	5.1	195.41	200.00	1.9	12,759	0.01%
2022/09/26	3	198.50	54.1	198.58	193.00	-51.1	12,737	-0.40%
2022/09/23	4	206.50	3	206.83	205.00	1	12,722	0.01%
2022/09/22	3	209.50	1	211.50	207.00	2	12,698	0.02%
2022/09/21	3	217.67	2	217.50	216.00	1	12,641	0.01%
2022/09/20	5	220.00	4	219.75	220.50	1	12,644	0.01%
2022/09/19	1	222.00	1	224.00	222.00	0	12,513	0.00%
2022/09/16	1	221.50	3	224.17	221.50	-2	12,492	-0.02%
2022/09/15	3	230.50	2	232.25	228.00	1	12,403	0.01%
2022/09/14	20	228.60	21	230.26	229.50	-1	12,408	-0.01%
2022/09/13	1.1	243.38	2	244.00	240.00	-1	12,285	-0.01%
2022/09/12	2	247.50	2	247.75	246.50	0	12,262	0.00%
2022/09/08	3	242.50	1	244.50	242.00	2	12,336	0.02%
2022/09/07	2.1	242.24	0	0.00	242.00	2.1	12,397	0.02%
2022/09/06	3	251.33	2.3	250.65	250.50	0.7	12,319	0.01%
2022/09/05	1	249.50	1	251.50	247.50	0	12,305	0.00%
2022/09/02	7.1	245.80	8	246.94	243.00	-0.9	12,206	-0.01%
2022/09/01	12.3	255.20	6	247.75	244.50	6.3	12,032	0.05%
2022/08/31	3	267.83	1	270.50	270.50	2	11,794	0.02%
2022/08/30	1	266.00	1	267.50	267.50	0	11,767	0.00%
2022/08/29	4	263.50	8	262.13	266.50	-4	11,715	-0.03%
2022/08/26	1	284.00	3	281.17	278.00	-2	11,605	-0.02%
2022/08/25	100.2	274.60	1	275.00	276.00	99.2	11,562	0.86%
2022/08/24	6	270.58	22	269.23	270.00	-16	11,603	-0.14%
2022/08/23	6.5	277.82	73	279.95	274.00	-66.5	11,453	-0.58%
2022/08/22	13.1	293.31	8	295.00	288.00	5.1	11,245	0.04%
2022/08/19	2	285.25	7	289.00	295.00	-5	10,925	-0.05%
2022/08/18	34	271.65	4	276.00	281.50	30	10,763	0.28%
2022/08/17	5	277.30	10	278.90	278.00	-5	10,705	-0.05%
2022/08/16	5.1	278.42	5	280.60	277.00	0.1	10,591	0.00%
2022/08/15	14	277.11	10.1	277.53	282.00	3.9	10,432	0.04%
2022/08/12	3	259.83	5	261.60	261.50	-2	10,094	-0.02%
2022/08/11	40	255.00	6	255.42	254.00	34	9,930	0.34%
2022/08/10	21	251.93	1	250.50	245.50	20	9,778	0.20%
2022/08/09	1	249.50	2	250.50	249.00	-1	9,654	-0.01%
2022/08/08	5	242.10	0	0.00	246.50	5	9,525	0.05%
2022/08/05	6.1	245.34	7	242.43	244.00	-0.9	9,468	-0.01%
2022/08/04	3	234.50	2	235.75	234.50	1	9,353	0.01%
2022/08/03	3	234.50	1	236.00	234.00	2	9,176	0.02%
2022/08/02	3.2	233.71	6	234.58	238.00	-2.9	9,128	-0.03%
2022/08/01	3	241.00	4	239.75	243.50	-1	8,992	-0.01%
2022/07/29	4	238.50	7	244.71	240.50	-3	8,840	-0.03%
2022/07/28	18.1	248.93	14	241.82	238.50	4.1	8,673	0.05%
2022/07/27	4	259.38	5	254.20	263.50	-1	8,248	-0.01%
2022/07/26	7	265.36	6	263.42	254.50	1	7,993	0.01%
2022/07/25	5	274.10	0	0.00	272.00	5	7,811	0.06%
2022/07/22	1	283.50	0	0.00	278.50	1	7,679	0.01%
2022/07/21	7	277.57	8	276.69	282.00	-1	7,498	-0.01%
2022/07/20	7.1	265.93	5	264.50	266.50	2.1	7,230	0.03%
2022/07/19	0.1	255.00	3	254.83	253.00	-3	7,063	-0.04%
2022/07/18	0	0.00	1	259.00	259.00	-1	7,012	-0.01%
2022/07/15	7	250.36	5	250.70	253.50	2	6,872	0.03%
2022/07/14	2	243.75	3	243.50	247.00	-1	6,744	-0.01%
2022/07/13	2	243.00	5	249.30	242.00	-3	6,583	-0.05%
2022/07/12	1	246.00	3	238.67	238.50	-2	6,465	-0.03%
2022/07/11	4.1	250.51	3	253.50	248.50	1.1	6,373	0.02%
2022/07/08	3	264.33	1	257.50	262.00	2	6,216	0.03%
2022/07/07	8	246.00	6	247.50	251.50	2	5,992	0.03%
2022/07/06	2	245.75	2	250.25	243.00	0	5,833	0.00%
2022/07/05	1	238.50	0	0.00	247.00	1	5,761	0.02%
2022/07/04	3	250.17	0	0.00	244.00	3	5,570	0.05%
2022/07/01	0.1	260.00	0.4	247.00	244.00	-0.4	5,428	-0.01%
2022/06/30	1	265.00	0	0.00	260.50	1	5,294	0.02%
2022/06/29	5	273.30	0	0.00	273.50	5	5,213	0.10%
2022/06/28	3	292.83	6	293.08	289.50	-3	5,134	-0.06%
2022/06/23	1.1	284.76	1	286.00	286.50	0.1	4,981	0.00%
2022/06/22	3.1	306.10	4	295.25	294.00	-1	4,931	-0.02%
2022/06/21	2	309.50	2	314.00	314.00	0	4,846	0.00%
2022/06/20	3	307.00	5	310.30	299.00	-2	4,812	-0.04%
2022/06/17	7.2	318.27	3	317.00	316.00	4.2	4,736	0.09%
2022/06/16	0	0.00	4	323.63	316.00	-4	4,613	-0.09%
2022/06/15	1.1	327.01	0	0.00	329.50	1.1	4,489	0.02%
2022/06/14	5	345.00	4	343.00	343.00	1	4,421	0.02%
2022/06/10	0.1	362.50	0	0.00	365.00	0.1	4,379	0.00%
2022/06/09	0	0.00	1	374.00	372.00	-1	4,350	-0.02%
2022/06/08	1	371.00	0	0.00	365.00	1	4,333	0.02%
2022/06/07	1.1	366.05	0	0.00	367.50	1.1	4,335	0.02%
2022/06/06	1	374.00	0	0.00	373.00	1	4,331	0.02%
2022/06/02	2.1	371.71	1	371.50	372.00	1.1	4,373	0.02%
2022/06/01	7.3	374.02	0	0.00	371.00	7.3	4,385	0.17%
2022/05/26	1.1	382.64	4	371.63	368.00	-2.9	4,372	-0.07%
2022/05/24	1	398.00	1	383.00	380.00	0	4,219	0.00%
2022/05/19	2	400.50	0	0.00	407.50	2	4,241	0.05%
2022/05/18	0	0.00	1	418.00	414.00	-1	4,263	-0.02%
2022/05/16	1.1	401.57	1	415.00	401.00	0.1	4,301	0.00%
2022/05/10	0	0.00	10	397.75	404.00	-10	4,228	-0.24%
2022/05/09	11	396.45	10	399.50	395.00	1	4,273	0.02%
2022/05/05	5	416.00	6	420.33	418.00	-1	4,332	-0.02%
2022/04/28	1.1	397.10	0	0.00	395.00	1.1	4,424	0.02%
2022/04/25	1.1	405.43	0	0.00	406.50	1.1	4,401	0.02%
2022/04/22	3.1	445.61	2	442.00	434.50	1.1	4,379	0.02%
2022/04/20	0	0.00	1	461.50	458.50	-1	4,406	-0.02%
2022/04/15	3.1	446.74	1	461.00	441.00	2.1	4,550	0.05%
2022/04/14	6	466.33	0	0.00	467.00	6	4,539	0.13%
2022/04/13	5	465.00	1	466.00	466.00	4	4,553	0.09%
2022/04/12	1	454.00	0	0.00	454.00	1	4,575	0.02%
2022/04/11	4.3	465.55	0.1	490.00	455.00	4.2	4,551	0.09%
2022/04/08	1	501.04	0	0.00	498.00	1	4,520	0.02%
2022/03/31	0	0.00	0	524.00	524.00	0	4,442	0.00%
2022/03/29	1	514.00	4	520.50	522.00	-3	4,437	-0.07%
2022/03/28	1	508.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	0	519.00	1	520.00	518.00	-1	4,437	-0.02%
2022/03/23	1	514.98	5	516.00	514.00	-4	4,439	-0.09%
2022/03/21	1	487.50	1	481.00	488.50	0	4,483	0.00%
2022/03/17	0	0.00	1	489.50	489.50	-1	4,508	-0.02%
2022/03/15	2	460.25	0	0.00	458.50	2	4,464	0.04%
2022/03/11	0.1	485.50	0	0.00	489.00	0.1	4,433	0.00%
2022/03/10	1	495.00	2	502.50	498.50	-1	4,467	-0.02%
2022/03/09	1	488.50	2	485.50	486.50	-1	4,471	-0.02%
2022/03/08	2.2	478.21	0	0.00	475.50	2.2	4,524	0.05%
2022/03/07	3	498.50	0	0.00	494.50	3	4,516	0.07%
2022/03/04	3	543.00	4	541.50	547.00	-1	4,550	-0.02%
2022/03/03	1	554.00	0	546.00	535.00	1	4,564	0.02%
2022/03/02	0	0.00	0	542.00	548.00	0	4,631	0.00%
2022/03/01	0	0.00	1.2	558.69	539.00	-1.2	4,670	-0.03%
2022/02/25	0	0.00	1	532.00	524.00	-1	4,634	-0.02%
2022/02/24	0	514.00	0	0.00	512.00	0	4,608	0.00%
2022/02/23	1	525.00	0	0.00	529.00	1	4,578	0.02%
2022/02/18	0	537.00	0	0.00	536.00	0	4,626	0.00%
2022/02/17	0.1	525.00	0	0.00	525.00	0.1	4,648	0.00%
2022/02/16	0	522.00	2	529.00	528.00	-2	4,739	-0.04%
2022/02/10	2	517.00	2	522.00	516.00	0	5,059	0.00%
2022/02/09	2	515.50	2	517.00	526.00	0	5,105	0.00%
2022/02/08	2	506.00	3	503.33	506.00	-1	5,149	-0.02%
2022/02/07	10	475.50	0	0.00	478.00	10	5,192	0.19%
2022/01/26	4	479.75	4	472.00	472.00	0	5,269	0.00%
2022/01/25	1	478.00	1	485.00	477.00	0	5,410	0.00%
2022/01/24	7	486.86	6	481.25	496.00	1	5,518	0.02%
2022/01/21	7.1	502.89	0	0.00	490.50	7.1	5,596	0.13%
2022/01/20	2	515.00	2	519.00	526.00	0	5,627	0.00%
2022/01/19	6	526.00	6	528.83	519.00	0	5,821	0.00%
2022/01/18	3	542.67	4	544.50	545.00	-1	5,860	-0.02%
2022/01/17	1	533.00	12	523.00	528.00	-11	5,876	-0.19%
2022/01/14	8	507.00	4	510.00	514.00	4	5,944	0.07%
2022/01/13	1	507.00	1	516.00	520.00	0	6,018	0.00%
2022/01/12	19	508.21	15	508.33	505.00	4	6,150	0.07%
2022/01/11	22	514.41	22	514.95	509.00	0	6,285	0.00%
2022/01/10	6	531.83	0.1	539.00	517.00	5.9	6,323	0.09%
2022/01/06	0	0.00	1	577.00	573.00	-1	6,406	-0.02%
2022/01/05	2	590.00	2	589.00	589.00	0	6,501	0.00%
2022/01/04	1.1	587.36	0	0.00	585.00	1.1	6,518	0.02%
2022/01/03	0	0.00	3	579.00	583.00	-3	6,579	-0.05%
2021/12/27	3	574.00	3	581.00	576.00	0	6,985	0.00%
2021/12/24	3	568.67	0	0.00	567.00	3	7,055	0.04%
2021/12/23	0	0.00	3	582.67	573.00	-3	7,209	-0.04%
2021/12/22	3	572.67	0	0.00	571.00	3	7,317	0.04%
2021/12/21	0	0.00	3	577.00	577.00	-3	7,389	-0.04%
2021/12/20	1	560.00	0	0.00	565.00	1	7,459	0.01%
2021/12/17	1	566.00	0	0.00	565.00	1	7,547	0.01%
2021/12/16	6	571.33	5	575.40	572.00	1	7,602	0.01%
2021/12/14	1	556.00	2	556.50	556.00	-1	7,611	-0.01%
2021/12/10	2.1	575.05	1	573.00	572.00	1.1	7,717	0.01%
2021/12/09	2	585.50	3	586.67	586.00	-1	7,738	-0.01%
2021/12/08	1	587.00	1	596.00	585.00	0	7,744	0.00%
2021/12/07	2	589.50	2	588.00	586.00	0	7,757	0.00%
2021/12/03	3	598.00	5	600.20	601.00	-2	7,856	-0.03%
2021/12/02	4	606.00	2	593.00	590.00	2	7,958	0.03%
2021/12/01	2	613.00	0	0.00	608.00	2	8,101	0.02%
2021/11/30	2	626.00	2	622.00	626.00	0	8,105	0.00%
2021/11/29	1	585.00	0	0.00	584.00	1	8,059	0.01%
2021/11/26	2	582.50	3	585.00	585.00	-1	8,084	-0.01%
2021/11/24	1.7	571.35	3	568.67	566.00	-1.3	8,127	-0.02%
2021/11/23	0	0.00	0	554.00	558.00	0	8,264	0.00%
2021/11/22	1	549.00	1	553.00	561.00	0	8,299	0.00%
2021/11/18	1.1	544.09	2	552.00	548.00	-0.9	8,499	-0.01%
2021/11/17	2	557.00	1	559.00	560.00	1	8,526	0.01%
2021/11/16	2	553.50	3	564.33	561.00	-1	8,574	-0.01%
2021/11/15	3.2	566.63	2	572.49	562.00	1.2	8,567	0.01%
2021/11/12	4	577.00	3	581.33	574.00	1	8,598	0.01%
2021/11/11	5	574.00	5	564.00	576.00	0	8,569	0.00%
2021/11/10	2	555.00	2	545.00	555.00	0	8,532	0.00%
2021/11/09	1	544.00	1	549.00	542.00	0	8,549	0.00%
2021/11/08	3	538.00	3	543.66	536.00	0	8,522	0.00%
2021/11/05	6	552.83	6	544.84	558.00	0	8,506	0.00%
2021/11/04	7	542.29	7	543.00	535.00	0	8,427	0.00%
2021/11/03	4	518.50	4.1	520.41	530.00	-0.1	8,376	0.00%
2021/11/02	8	532.71	18.1	525.02	526.00	-10.1	8,331	-0.12%
2021/11/01	1	510.07	1	503.00	514.00	0	8,267	0.00%
2021/10/29	11	472.45	4	477.29	490.50	7	8,313	0.08%
2021/10/28	5	470.10	4.2	466.93	465.50	0.8	8,216	0.01%
2021/10/27	8.2	466.69	7	466.71	470.50	1.2	8,151	0.01%
2021/10/26	5	448.60	4	451.63	440.50	1	7,978	0.01%
2021/10/25	1	437.50	2	445.75	442.00	-1	8,045	-0.01%
2021/10/22	6	441.58	6	443.00	440.50	0	8,096	0.00%
2021/10/21	3	436.00	7	444.14	430.00	-4	8,048	-0.05%
2021/10/20	7	449.21	7	450.44	456.50	0	8,036	0.00%
2021/10/19	7	448.00	4	435.88	450.50	3	7,971	0.04%
2021/10/18	4	413.13	4	410.76	412.00	0	7,845	0.00%
2021/10/15	4	414.25	5	415.10	413.50	-1	7,803	-0.01%
2021/10/14	4	397.50	3	394.33	392.50	1	7,727	0.01%
2021/10/13	4	398.00	2	406.50	393.00	2	7,675	0.03%
2021/10/12	1	424.00	0	0.00	418.50	1	7,620	0.01%
2021/10/08	3	427.00	3	430.00	430.00	0	7,639	0.00%
2021/10/07	0	0.00	3	428.67	431.00	-3	7,595	-0.04%
2021/10/06	1	427.87	1	413.50	407.00	0	7,534	0.00%
2021/10/05	2	400.01	3	417.83	425.00	-1	7,507	-0.01%
2021/10/04	4	417.13	2	419.25	401.50	2	7,422	0.03%
2021/10/01	1	432.00	1	421.50	423.00	0	7,494	0.00%
2021/09/30	2	430.75	3	434.67	435.00	-1	7,545	-0.01%
2021/09/29	2	435.50	0	0.00	419.00	2	7,446	0.03%
2021/09/27	1	463.00	1	468.50	461.00	0	7,334	0.00%
2021/09/24	2	464.00	2	470.50	473.00	0	7,293	0.00%
2021/09/23	2	469.50	3	459.17	469.50	-1	7,221	-0.01%
2021/09/22	1	445.00	1	447.50	443.00	0	7,174	0.00%
2021/09/16	4	460.50	4	458.25	449.00	0	7,207	0.00%
2021/09/15	1	444.00	1	442.00	448.50	0	7,272	0.00%
2021/09/14	1	431.00	1	437.55	444.00	0	7,355	0.00%
2021/09/13	1	426.00	1	433.00	434.00	0	7,539	0.00%
2021/09/10	0	0.00	2	424.00	433.00	-2	7,642	-0.03%
2021/09/09	3	418.67	2	419.00	420.50	1	7,689	0.01%
2021/09/08	3	418.33	2	421.75	410.00	1	7,719	0.01%
2021/09/06	4	445.88	3.1	444.51	453.50	0.9	7,514	0.01%
2021/09/03	2	423.50	1	423.00	427.00	1	7,378	0.01%
2021/09/02	2	421.25	1	418.50	413.00	1	7,455	0.01%
2021/08/30	3	420.00	3	421.50	420.50	0	7,856	0.00%
2021/08/27	2.2	396.32	6	400.00	413.00	-3.8	7,882	-0.05%
2021/08/25	2	382.50	3	381.17	387.50	-1	7,950	-0.01%
2021/08/24	2	378.00	0	0.00	369.50	2	7,916	0.03%
2021/08/23	1	382.50	2	386.00	387.00	-1	8,053	-0.01%
2021/08/20	1	367.00	3	365.83	365.00	-2	8,070	-0.02%
2021/08/19	2	362.00	2	365.75	360.00	0	8,102	0.00%
2021/08/18	1	357.50	5	364.10	373.50	-4	8,165	-0.05%
2021/08/17	3	359.00	0	0.00	352.00	3	8,221	0.04%
2021/08/16	4	370.50	3	379.00	375.50	1	8,285	0.01%
2021/08/13	4	387.25	2	382.75	380.00	2	8,408	0.02%
2021/08/12	0	0.00	2	398.00	400.50	-2	8,396	-0.02%
2021/08/11	7	389.29	0	0.00	385.00	7	8,478	0.08%
2021/08/09	2	412.00	0	0.00	402.50	2	9,021	0.02%
2021/08/06	9	413.56	12	412.46	416.00	-3	9,206	-0.03%
2021/08/05	5	407.70	9	405.50	414.50	-4	9,399	-0.04%
2021/08/04	5	410.86	10	410.85	396.00	-5	9,662	-0.05%
2021/08/03	19	398.24	9	398.28	405.50	10	9,629	0.10%
2021/08/02	6	389.50	0	0.00	389.50	6	9,681	0.06%
2021/07/30	1	395.00	1	400.50	397.00	0	9,818	0.00%
2021/07/29	3	409.50	5	410.80	416.00	-2	9,932	-0.02%
2021/07/28	7	381.36	8	375.25	383.50	-1	9,954	-0.01%
2021/07/27	4	381.63	1	374.50	375.50	3	10,059	0.03%
2021/07/26	4	388.00	4	386.38	385.50	0	10,058	0.00%
2021/07/23	3	415.33	1	399.00	391.50	2	10,051	0.02%
2021/07/22	1	417.50	4	425.63	427.50	-3	10,131	-0.03%
2021/07/21	2	411.78	1	427.00	409.00	1	10,227	0.01%
2021/07/20	4	419.38	3	427.00	418.50	1	10,396	0.01%
2021/07/19	2	422.75	0	0.00	420.00	2	10,432	0.02%
2021/07/16	3	430.31	4	423.50	436.00	-1	10,488	-0.01%
2021/07/15	3	420.84	2	422.00	419.50	1	10,505	0.01%
2021/07/09	2	418.25	2	423.75	418.00	0	10,783	0.00%
2021/07/08	2	424.57	2	429.00	419.00	0	10,861	0.00%
2021/07/07	0	424.00	1	419.00	424.50	-1	10,779	-0.01%
2021/07/06	1	409.50	1	402.50	407.50	0	10,703	0.00%
2021/06/23	4	390.50	4	394.00	394.00	0	11,434	0.00%
2021/06/22	0	0.00	3.1	379.75	387.00	-3.1	11,496	-0.03%
2021/06/21	0	0.00	0.1	366.00	358.50	-0.1	11,504	0.00%
2021/06/17	0	351.00	0	0.00	354.50	0	11,625	0.00%
2021/06/16	2	347.25	4	350.88	340.50	-2	11,770	-0.02%
2021/06/15	1	346.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	0	0.00	1	356.00	345.50	-1	12,086	-0.01%
2021/06/10	4	355.00	2	351.00	348.50	2	12,066	0.02%
2021/06/09	2.1	360.97	5.3	362.51	361.50	-3.2	12,014	-0.03%
2021/06/08	10	356.95	11.1	351.69	350.00	-1.1	12,086	-0.01%
2021/06/07	13.1	360.49	13	351.35	352.00	0.1	12,149	0.00%
2021/06/04	1	340.50	3.2	341.19	341.00	-2.2	12,164	-0.02%
2021/06/03	5.4	329.41	7.1	332.39	335.50	-1.7	12,286	-0.01%
2021/06/02	1	323.00	1.1	318.43	319.50	-0.1	12,406	0.00%
2021/06/01	0.1	328.50	0	0.00	326.00	0.1	12,809	0.00%
2021/05/31	7	330.93	10	332.50	330.50	-3	12,903	-0.02%
2021/05/28	2	316.50	1	318.50	313.00	1	12,973	0.01%
2021/05/27	4	311.75	3	318.00	318.00	1	13,120	0.01%
2021/05/26	1	318.00	2	320.00	318.00	-1	13,659	-0.01%
2021/05/25	5	330.80	8	328.94	323.00	-3	13,888	-0.02%
2021/05/24	3	317.67	3	319.33	322.50	0	14,179	0.00%
2021/05/21	4	310.88	6.1	306.72	315.00	-2.1	14,241	-0.01%
2021/05/20	5	295.50	5	295.70	292.00	0	14,242	0.00%
2021/05/19	0	0.00	1	310.00	303.50	-1	14,320	-0.01%
2021/05/18	7	313.07	6	317.25	310.00	1	14,420	0.01%
2021/05/17	8	294.06	8	297.19	302.00	0	14,416	0.00%
2021/05/14	6	298.33	6	300.67	290.00	0	14,577	0.00%
2021/05/13	3	283.67	3	285.50	283.50	0	14,722	0.00%
2021/05/11	2	287.25	0	0.00	279.50	2	14,604	0.01%
2021/05/10	5	309.30	4	317.88	307.00	1	14,629	0.01%
2021/05/07	4	317.00	7	312.86	318.00	-3	14,693	-0.02%
2021/05/06	2	301.75	4	304.63	305.00	-2	14,811	-0.01%
2021/05/05	4	311.50	5	303.00	289.00	-1	14,962	-0.01%
2021/05/04	1	307.00	1	303.50	308.00	0	15,155	0.00%
2021/05/03	2	300.25	0	0.00	298.50	2	15,361	0.01%
2021/04/29	4	316.50	0	0.00	318.50	4	15,576	0.03%
2021/04/28	1	321.50	3	320.00	316.00	-2	15,722	-0.01%
2021/04/27	0.1	305.00	1	302.50	307.50	-1	15,651	-0.01%
2021/04/26	3	313.33	0	0.00	305.50	3	15,604	0.02%
2021/04/23	1	324.00	1	324.00	324.50	0	15,471	0.00%
2021/04/22	2	322.00	2	325.25	315.50	0	15,551	0.00%
2021/04/21	2	321.50	2	323.75	316.00	0	15,609	0.00%
2021/04/20	3	317.67	1	323.50	320.50	2	15,797	0.01%
2021/04/19	2	334.00	5	321.20	319.50	-3	15,976	-0.02%
2021/04/16	0.1	333.50	1	338.50	332.50	-1	16,094	-0.01%
2021/04/15	12	338.71	8	331.50	341.50	4	16,156	0.02%
2021/04/13	0	0.00	1	322.00	320.00	-1	16,600	-0.01%
2021/04/12	2	330.75	1	324.00	323.00	1	17,156	0.01%
2021/04/09	5	334.50	5	333.20	334.50	0	17,408	0.00%
2021/04/08	3	334.33	1	332.50	332.50	2	17,517	0.01%
2021/04/06	3	351.67	3	353.00	351.00	0	17,697	0.00%
2021/04/01	3	351.33	5	361.80	351.50	-2	17,728	-0.01%
2021/03/31	7	354.00	1	353.00	354.00	6	17,659	0.03%
2021/03/30	1	356.00	2.1	349.55	356.00	-1.1	17,607	-0.01%
2021/03/26	1	330.50	1	336.50	335.50	0	17,648	0.00%
2021/03/25	0	0.00	1	332.00	318.00	-1	17,696	-0.01%
2021/03/24	2	320.00	8	324.19	326.00	-6	17,729	-0.03%
2021/03/23	5	315.50	4	323.00	305.50	1	17,862	0.01%
2021/03/22	1	302.50	4	304.75	306.50	-3	17,897	-0.02%
2021/03/19	8.1	302.73	2	299.75	307.00	6.1	18,207	0.03%
2021/03/18	7	310.07	8	310.88	312.50	-1	18,415	-0.01%
2021/03/17	0	0.00	2	299.50	299.00	-2	19,046	-0.01%
2021/03/16	4	296.25	4	295.38	293.50	0	19,039	0.00%
2021/03/15	4	295.63	4	296.00	296.00	0	19,156	0.00%
2021/03/12	8	294.63	9	297.22	292.00	-1	19,332	-0.01%
2021/03/11	1	287.00	1	290.00	293.00	0	19,290	0.00%
2021/03/10	9	281.67	9	282.83	283.50	0	19,312	0.00%
2021/03/09	13	275.42	12	276.38	273.50	1	19,378	0.01%
2021/03/08	14	287.93	5	295.59	279.50	9	19,323	0.05%
2021/03/05	34	294.25	46	289.23	295.00	-12	19,253	-0.06%
2021/03/04	10	280.00	9	280.89	278.50	1	19,494	0.01%
2021/03/03	7	281.50	4	279.38	280.50	3	20,089	0.01%
2021/03/02	4	295.38	2.5	305.06	291.00	1.5	20,206	0.01%
2021/02/26	15.3	306.75	13.3	305.34	299.00	2	20,621	0.01%
2021/02/25	14	312.50	13	312.62	306.00	1	20,571	0.00%
2021/02/24	15	305.24	13	304.58	295.00	2	20,482	0.01%
2021/02/23	1	286.00	0	0.00	286.00	1	20,111	0.00%
2021/02/22	21	299.26	20.5	299.96	294.50	0.5	20,077	0.00%
2021/02/19	10	292.45	11	294.55	290.00	-1	20,068	0.00%
2021/02/18	7	289.86	19	285.18	288.00	-12	20,471	-0.06%
2021/02/17	10	284.20	10	284.45	286.50	0	20,394	0.00%
2021/02/05	16	268.97	34	263.46	265.00	-18	20,323	-0.09%
2021/02/04	8	247.06	7	249.29	254.00	1	20,022	0.00%
2021/02/03	15	247.63	9.1	250.73	243.50	5.9	19,998	0.03%
2021/02/02	44	239.97	20	242.80	246.00	24	20,266	0.12%
2021/02/01	2	226.50	2	229.75	233.00	0	20,194	0.00%
2021/01/29	5	238.20	4	235.88	226.00	1	20,282	0.00%
2021/01/28	2	232.00	2.1	238.82	236.00	-0.1	20,453	0.00%
2021/01/27	9	244.00	12	245.54	248.00	-3	20,900	-0.01%
2021/01/26	44	242.90	44.1	242.25	238.00	-0.1	20,689	0.00%
2021/01/25	12	244.08	8	243.63	233.50	4	20,465	0.02%
2021/01/22	11	245.45	15	247.00	253.50	-4	20,285	-0.02%
2021/01/21	16	228.00	18	227.97	230.50	-2	20,632	-0.01%
2021/01/20	7	219.57	7	223.00	216.50	0	20,912	0.00%
2021/01/19	13	222.69	12	225.00	221.00	1	20,942	0.00%
2021/01/18	20	222.50	21	221.14	223.00	-1	20,942	0.00%
2021/01/15	22.1	220.68	22	221.95	219.00	0.1	21,070	0.00%
2021/01/14	20.1	220.38	23	220.59	224.00	-3	21,183	-0.01%
2021/01/13	18.1	224.27	15	222.50	220.00	3.1	21,377	0.01%
2021/01/12	13	219.27	16	219.75	222.00	-3	21,255	-0.01%
2021/01/11	27	217.93	86	219.50	221.00	-59	21,231	-0.28%
2021/01/08	21	213.19	21	214.10	216.00	0	21,161	0.00%
2021/01/07	9	213.33	13.1	215.38	212.50	-4.1	21,266	-0.02%
2021/01/06	6	208.92	4	210.50	205.50	2	21,103	0.01%
2021/01/05	51	204.52	21	211.45	209.00	30	20,767	0.14%
2021/01/04	30	188.00	4	191.50	200.00	26	20,315	0.13%
2020/12/31	4	182.13	2	180.50	182.00	2	20,417	0.01%
2020/12/30	1	177.00	2	178.00	178.00	-1	20,352	0.00%
2020/12/29	1	174.00	0	0.00	175.00	1	20,296	0.00%
2020/12/28	2	169.00	6	171.83	173.50	-4	20,363	-0.02%
2020/12/25	8	169.94	2	171.00	168.50	6	20,484	0.03%
2020/12/24	1	174.50	0	0.00	171.50	1	20,704	0.00%
2020/12/23	2	174.50	16	177.56	176.50	-14	21,025	-0.07%
2020/12/22	9	172.56	1	172.50	170.00	8	21,244	0.04%
2020/12/21	9	172.33	8	172.25	177.00	1	21,463	0.00%
2020/12/18	7	173.50	7	173.71	173.00	0	21,402	0.00%
2020/12/17	5	177.40	1	177.50	176.50	4	21,487	0.02%
2020/12/16	5	176.40	7.1	178.74	176.50	-2.1	21,308	-0.01%
2020/12/15	12	176.79	6	175.08	174.50	6	21,169	0.03%
2020/12/14	24	184.54	27	182.89	186.00	-3	21,176	-0.01%
2020/12/11	9	186.06	14	185.79	173.50	-5	21,227	-0.02%
2020/12/10	1	178.50	1	176.00	178.00	0	20,892	0.00%
2020/12/09	6.1	177.17	6	177.17	177.00	0.1	20,964	0.00%
2020/12/08	76	178.65	69	175.99	180.00	7	21,114	0.03%
2020/12/07	27	175.31	35	174.27	172.50	-8	21,181	-0.04%
2020/12/04	25	169.24	35	171.54	169.50	-10	21,257	-0.05%
2020/12/03	28	174.54	23	176.20	172.00	5	21,423	0.02%
2020/12/02	55	177.73	53	176.32	177.50	2	21,593	0.01%
2020/12/01	50	175.01	51	174.94	175.00	-1	21,832	0.00%
2020/11/30	42	178.11	48	179.66	181.00	-6	22,146	-0.03%
2020/11/27	9	170.72	2	170.25	171.00	7	22,106	0.03%
2020/11/26	14	162.18	7	158.14	165.00	7	21,958	0.03%
2020/11/25	3	151.67	2	154.75	150.00	1	21,831	0.00%
2020/11/24	3	145.17	16	149.19	152.50	-13	21,510	-0.06%
2020/11/23	1	142.50	3	141.17	139.00	-2	21,122	-0.01%
2020/11/20	1	137.00	1	137.50	138.00	0	21,154	0.00%
2020/11/19	5	137.30	5	137.10	136.50	0	21,594	0.00%
2020/11/18	6	141.83	4.8	140.50	140.50	1.3	22,024	0.01%
2020/11/17	42	140.68	29	144.19	144.00	13	22,546	0.06%
2020/11/16	5	135.20	3	135.33	134.50	2	22,619	0.01%
2020/11/13	30	133.50	32	131.66	133.50	-2	23,023	-0.01%
2020/11/12	31	131.95	30	133.50	133.00	1	23,372	0.00%
2020/11/11	36	132.63	35	131.41	130.00	1	24,230	0.00%
2020/11/10	44	129.07	74	129.95	131.00	-30	24,580	-0.12%
2020/11/09	5	127.00	0	0.00	125.50	5	24,922	0.02%
2020/11/06	12	128.17	17	129.00	126.50	-5	25,163	-0.02%
2020/11/05	8	127.06	11	127.09	127.50	-3	25,319	-0.01%
2020/11/04	16	125.69	38	124.21	125.50	-22	25,317	-0.09%
2020/11/03	28	117.95	22	117.05	118.00	6	24,845	0.02%
2020/11/02	28	116.46	22	114.23	116.50	6	25,018	0.02%
2020/10/30	3	115.33	18	114.94	115.50	-15	25,649	-0.06%
2020/10/29	9	111.17	12	111.96	114.50	-3	25,690	-0.01%
2020/10/28	75	113.41	88	113.55	111.00	-13	25,271	-0.05%
2020/10/27	45	117.83	44	118.57	121.00	1	24,968	0.00%
2020/10/26	29	120.14	29	119.05	119.00	0	25,251	0.00%
2020/10/23	21	121.90	0	0.00	121.00	21	25,337	0.08%
2020/10/22	19	123.45	17	123.82	121.50	2	25,415	0.01%
2020/10/21	23	128.83	8	129.13	125.50	15	25,266	0.06%
2020/10/20	5	126.90	13	128.85	130.00	-8	25,065	-0.03%
2020/10/16	10	127.15	31	128.32	124.50	-21	25,702	-0.08%
2020/10/15	7	128.57	15	129.73	128.00	-8	25,721	-0.03%
2020/10/14	15	125.43	26	126.17	127.50	-11	25,500	-0.04%
2020/10/13	65	123.02	65	123.23	123.00	0	25,389	0.00%
2020/10/12	27	124.76	27	125.33	124.50	0	25,464	0.00%
2020/10/08	21	126.45	20	126.23	127.00	1	25,504	0.00%
2020/10/07	33	119.61	33	120.56	121.50	0	25,230	0.00%
2020/10/06	10	121.40	10	121.70	121.50	0	25,325	0.00%
2020/10/05	40	117.38	40	119.03	119.50	0	25,291	0.00%
2020/09/30	51	115.73	50	118.00	118.00	1	25,190	0.00%
2020/09/29	77	119.82	55	116.00	116.00	22	25,088	0.09%
2020/09/28	72	120.88	36	118.90	120.50	36	24,889	0.14%
2020/09/25	78	117.33	78	116.31	113.00	0	24,582	0.00%
2020/09/24	30	121.52	41	122.30	119.50	-11	24,484	-0.04%
2020/09/23	12	127.38	12	127.63	128.00	0	24,310	0.00%
2020/09/22	19	128.79	9	130.61	127.00	10	24,831	0.04%
2020/09/21	14	133.14	15	134.23	130.00	-1	24,943	0.00%
2020/09/18	11	134.14	14	134.21	134.50	-3	24,915	-0.01%
2020/09/17	8	135.13	4	134.75	136.00	4	24,892	0.02%
2020/09/16	20	133.18	24	133.31	133.00	-4	24,713	-0.02%
2020/09/15	19	132.32	23	131.17	129.50	-4	24,499	-0.02%
2020/09/14	11	123.18	11	124.18	125.50	0	24,093	0.00%
2020/09/11	14	123.00	12	124.58	123.00	2	24,262	0.01%
2020/09/10	29	128.83	21	129.83	126.00	8	24,201	0.03%
2020/09/09	6	124.33	2	128.00	132.00	4	24,286	0.02%
2020/09/08	24	130.85	29	130.81	128.00	-5	24,190	-0.02%
2020/09/07	20	132.45	12	131.83	126.50	8	24,242	0.03%
2020/09/04	28	136.93	34	137.43	136.50	-6	24,763	-0.02%
2020/09/03	16	137.91	26	138.83	138.00	-10	25,002	-0.04%
2020/09/02	26	131.62	24	132.35	131.00	2	24,461	0.01%
2020/09/01	18	122.78	17	125.18	132.50	1	23,928	0.00%
2020/08/31	4	125.50	4	124.00	120.50	0	23,549	0.00%
2020/08/28	20	124.73	7	125.79	123.00	13	23,383	0.06%
2020/08/27	2	131.00	12	130.79	129.00	-10	23,254	-0.04%
2020/08/26	9	129.94	10	130.90	131.00	-1	23,598	0.00%
2020/08/25	7	129.43	9	130.11	129.00	-2	23,887	-0.01%
2020/08/24	6	133.92	4	135.25	132.00	2	23,450	0.01%
2020/08/21	36	136.00	42	136.86	140.50	-6	23,067	-0.03%
2020/08/20	19	134.87	15	133.70	128.00	4	22,561	0.02%
2020/08/19	26	143.75	41	142.51	142.00	-15	22,319	-0.07%
2020/08/18	64	139.62	49	139.85	138.50	15	22,087	0.07%
2020/08/17	67	142.47	63	142.31	138.50	4	22,089	0.02%
2020/08/14	63	137.76	68	138.92	144.00	-5	21,462	-0.02%
2020/08/13	52	135.84	39	133.88	131.00	13	21,254	0.06%
2020/08/12	14	127.32	23	127.24	129.00	-9	21,126	-0.04%
2020/08/11	8	116.75	6	116.58	117.50	2	20,834	0.01%
2020/08/10	1	117.50	4	118.00	120.00	-3	20,473	-0.01%
2020/08/07	12	115.50	3	113.17	113.50	9	20,183	0.04%
2020/08/06	3	117.17	4	118.25	118.50	-1	20,065	0.00%
2020/08/05	50	117.31	44	117.14	116.00	6	19,961	0.03%
2020/08/04	4	106.75	3.1	106.63	111.50	0.9	19,411	0.00%
2020/08/03	4	101.88	8	101.69	101.50	-4	19,281	-0.02%
2020/07/31	7	100.57	6	100.58	100.00	1	19,193	0.01%
2020/07/30	16	98.76	13	99.03	100.00	3	19,020	0.02%
2020/07/29	14	95.65	14	94.67	94.60	0	18,671	0.00%
2020/07/28	4	96.33	6	97.23	96.10	-2	18,568	-0.01%
2020/07/27	16	93.55	17	93.89	94.40	-1	18,413	-0.01%
2020/07/24	32	94.35	32	93.98	92.30	0	18,529	0.00%
2020/07/23	17	96.45	18	96.84	96.00	-1	18,691	-0.01%
2020/07/22	27	96.40	28	96.93	96.50	-1	18,608	-0.01%
2020/07/20	15	81.39	15	80.93	81.70	0	18,263	0.00%
2020/07/17	10	81.40	0	0.00	79.80	10	18,346	0.05%
2020/07/16	40	81.72	38	82.37	81.80	2	18,413	0.01%
2020/07/15	0	0.00	10	81.50	80.50	-10	18,412	-0.05%
2020/07/14	3	79.43	0	0.00	79.00	3	18,485	0.02%
2020/07/13	9	81.88	2	81.00	82.70	7	18,653	0.04%
2020/07/10	2	83.20	1	83.80	82.70	1	18,846	0.01%
2020/07/09	1	86.40	0	0.00	86.10	1	19,015	0.01%
2020/07/08	1	88.40	7	88.10	88.10	-6	19,258	-0.03%
2020/07/07	3	87.30	2	85.50	85.40	1	19,298	0.01%
2020/07/06	0	0.00	3	86.63	86.50	-3	19,317	-0.02%
2020/07/03	13	84.62	12	84.13	84.30	1	19,427	0.01%
2020/07/02	16	79.38	18	79.74	81.90	-2	19,400	-0.01%
2020/07/01	16	81.21	19	81.24	78.40	-3	19,314	-0.02%
2020/06/30	6	78.27	7	77.93	79.30	-1	18,858	-0.01%
2020/06/29	3	72.50	12	72.91	72.10	-9	18,765	-0.05%
2020/06/24	5	71.70	9	72.03	72.10	-4	18,843	-0.02%
2020/06/23	19	71.71	4	71.15	70.50	15	19,099	0.08%
2020/06/22	4	72.45	6	72.33	72.50	-2	19,195	-0.01%
2020/06/19	0	0.00	7	69.41	69.60	-7	19,083	-0.04%
2020/06/18	13	69.03	8	69.00	69.40	5	19,140	0.03%
2020/06/17	7	67.63	5	67.72	67.80	2	18,947	0.01%
2020/06/16	4	66.20	17	67.41	66.50	-13	18,966	-0.07%
2020/06/15	12	65.17	0	0.00	63.30	12	18,702	0.06%
2020/06/12	12	64.86	15	65.27	65.40	-3	18,726	-0.02%
2020/06/11	88	67.42	88	67.42	65.90	0	18,425	0.00%
2020/06/10	19	64.09	48	64.25	65.30	-29	17,466	-0.17%
2020/06/09	4	59.98	3	59.90	59.40	1	16,885	0.01%
2020/06/08	1	59.60	2	59.80	59.50	-1	16,932	-0.01%
2020/06/05	6	60.67	7	60.47	60.40	-1	16,913	-0.01%
2020/06/04	4	59.50	7	60.14	59.10	-3	16,812	-0.02%
2020/06/03	1	59.60	2	59.55	59.40	-1	16,950	-0.01%
2020/06/02	21	60.10	18	60.47	59.70	3	16,883	0.02%
2020/06/01	13	58.58	29	58.81	60.30	-16	16,561	-0.10%
2020/05/29	6	55.57	2	55.90	56.00	4	16,149	0.02%
2020/05/28	11	56.18	4	55.80	55.00	7	16,444	0.04%
2020/05/27	7	56.83	1	56.60	56.00	6	16,532	0.04%
2020/05/26	18	56.35	18	55.87	56.20	0	16,481	0.00%
2020/05/25	30	54.97	27	54.75	54.70	3	16,235	0.02%
2020/05/22	22	55.88	19	56.04	54.10	3	16,085	0.02%
2020/05/21	17	59.54	7	59.16	58.70	10	15,936	0.06%
2020/05/20	5	57.80	4	58.18	57.80	1	16,305	0.01%
2020/05/19	18	57.82	4	58.48	58.50	14	16,013	0.09%
2020/05/18	4	64.55	0	0.00	63.00	4	15,354	0.03%
2020/05/15	1	69.70	2	71.05	69.90	-1	15,233	-0.01%
2020/05/14	4	71.83	0	0.00	70.50	4	15,197	0.03%
2020/05/13	10	72.96	10	73.40	72.80	0	15,197	0.00%
2020/05/12	5	71.76	0	0.00	71.80	5	15,159	0.03%
2020/05/11	8	74.13	11	74.44	75.20	-3	15,088	-0.02%
2020/05/08	7	71.49	9	71.41	71.30	-2	14,939	-0.01%
2020/05/07	1	70.00	5	71.16	69.50	-4	14,955	-0.03%
2020/05/06	11	69.96	9	69.57	69.60	2	14,843	0.01%
2020/05/05	5	69.58	0	0.00	69.80	5	14,850	0.03%
2020/05/04	4	69.70	6	69.48	70.50	-2	14,777	-0.01%
2020/04/30	2	71.00	0	0.00	71.30	2	14,741	0.01%
2020/04/29	1	70.80	3	71.43	72.00	-2	14,677	-0.01%
2020/04/28	10	69.76	14	69.93	70.50	-4	14,493	-0.03%
2020/04/27	5	67.22	4	67.63	67.60	1	14,229	0.01%
2020/04/24	12	66.71	17	67.19	67.50	-5	14,120	-0.04%
2020/04/23	25	68.45	16	68.88	68.10	9	14,001	0.06%
2020/04/22	6	64.75	7	64.60	65.40	-1	13,543	-0.01%
2020/04/21	0	0.00	7	65.29	64.60	-7	13,417	-0.05%
2020/04/20	2	65.40	1	64.80	65.70	1	13,386	0.01%
2020/04/17	10	66.78	12	66.55	64.50	-2	13,446	-0.01%
2020/04/16	12	64.08	10	64.07	65.00	2	13,214	0.02%
2020/04/15	11	65.40	16	63.57	62.10	-5	12,910	-0.04%
2020/04/14	9	58.97	6	59.42	62.10	3	12,508	0.02%
2020/04/13	9	55.67	34	55.76	56.50	-25	12,269	-0.20%
2020/04/10	0	0.00	5	53.30	53.70	-5	11,965	-0.04%
2020/04/09	13	52.72	5	52.48	52.00	8	11,825	0.07%
2020/04/08	27	53.20	12	53.43	53.40	15	11,714	0.13%
2020/04/07	19	54.97	12	56.76	53.40	7	11,489	0.06%
2020/04/06	5	53.90	10	54.55	54.30	-5	11,222	-0.04%
2020/04/01	13	54.48	11	53.71	53.80	2	11,126	0.02%
2020/03/31	1	54.50	13	54.47	55.00	-12	10,938	-0.11%
2020/03/30	7	51.93	4	52.33	52.40	3	10,584	0.03%
2020/03/27	1	50.40	11	51.12	50.40	-10	10,329	-0.10%
2020/03/26	13	45.53	1	46.05	47.00	12	9,955	0.12%
2020/03/25	0	0.00	5	43.00	43.65	-5	9,663	-0.05%
2020/03/24	0	0.00	5	39.60	39.70	-5	9,510	-0.05%
2020/03/23	5	38.70	5	38.85	38.70	0	9,309	0.00%
2020/03/20	23	45.25	23	46.37	43.00	0	9,177	0.00%
2020/03/19	47	45.79	40	45.13	42.85	7	8,913	0.08%
2020/03/18	11	46.39	9	46.77	47.60	2	8,805	0.02%
2020/03/17	2	44.50	4	45.08	44.70	-2	8,584	-0.02%
2020/03/16	15	45.98	15	46.83	43.70	0	8,501	0.00%
2020/03/13	8	44.75	0	0.00	46.70	8	8,509	0.09%
2020/03/12	2	53.00	6	51.53	49.00	-4	8,368	-0.05%
2020/03/11	4	54.55	6	55.12	54.20	-2	8,281	-0.02%
2020/03/10	23	55.44	34	55.41	56.00	-11	8,218	-0.13%
2020/03/09	63	56.63	42	55.95	55.00	21	8,085	0.26%
2020/03/06	1	57.30	0	0.00	57.40	1	7,895	0.01%
2020/03/05	4	57.65	8	57.04	56.10	-4	7,883	-0.05%
2020/03/04	2	55.70	2	55.10	56.20	0	7,683	0.00%
2020/03/03	30	57.34	32	56.87	55.50	-2	7,573	-0.03%
2020/03/02	42	55.70	31	56.12	56.00	11	7,183	0.15%
2020/02/26	0	0.00	4	54.63	55.20	-4	6,724	-0.06%
2020/02/25	11	55.80	1	55.50	55.30	10	6,595	0.15%
2020/02/24	10	55.30	10	56.70	56.90	0	6,535	0.00%
2020/02/21	9	54.62	34	54.57	55.80	-25	6,145	-0.41%
2020/02/20	0	0.00	2	50.25	50.80	-2	5,405	-0.04%
2020/02/13	1	47.00	0	0.00	47.50	1	5,273	0.02%
2020/02/12	5	45.50	6	46.53	47.00	-1	5,269	-0.02%
2020/02/11	4	45.15	4	44.75	45.05	0	5,299	0.00%
2020/02/10	1	41.60	1	42.80	42.90	0	5,307	0.00%
2020/02/07	1	45.30	0	0.00	44.65	1	5,235	0.02%
2020/02/06	0	0.00	1	45.95	46.00	-1	5,311	-0.02%
2020/02/05	4	44.70	4	43.94	43.80	0	5,383	0.00%
2020/02/04	8	44.53	10	44.51	44.50	-2	5,538	-0.04%
2020/01/31	2	44.05	2	44.90	43.80	0	5,751	0.00%
2020/01/17	1	49.80	1	50.20	50.20	0	6,223	0.00%
2020/01/13	1	48.75	11	49.27	50.00	-10	7,701	-0.13%
2020/01/10	13	46.75	13	46.63	46.75	0	7,519	0.00%
2020/01/07	1	45.00	11	45.45	45.40	-10	7,872	-0.13%
2020/01/03	2	47.63	2	46.85	46.65	0	7,980	0.00%
2020/01/02	4	47.00	20	47.48	47.90	-16	8,196	-0.20%
2019/12/31	8	45.95	0	0.00	45.95	8	8,441	0.09%
2019/12/30	2	46.35	0	0.00	45.90	2	8,587	0.02%
2019/12/27	2	47.10	38	47.53	47.05	-36	8,607	-0.42%
2019/12/26	63	47.96	2	48.10	47.20	61	8,661	0.70%
2019/12/25	2	47.48	13	47.77	47.95	-11	8,780	-0.13%
2019/12/24	3	47.70	5	47.98	47.50	-2	8,993	-0.02%
2019/12/23	7	48.10	6	48.52	47.60	1	9,246	0.01%
2019/12/20	3	48.80	3	49.13	49.00	0	9,397	0.00%
2019/12/19	1	48.55	0	0.00	48.70	1	9,519	0.01%
2019/12/18	11	49.08	0	0.00	49.20	11	9,811	0.11%
2019/12/17	2	49.45	0	0.00	49.60	2	9,939	0.02%
2019/12/16	3	48.82	3	48.50	49.15	0	10,171	0.00%
2019/12/13	12	47.30	2	48.40	47.85	10	10,535	0.09%
2019/12/10	1	48.65	1	48.45	48.50	0	11,984	0.00%
2019/12/09	1	50.30	0	0.00	50.20	1	11,918	0.01%
2019/12/05	2	50.80	0	0.00	49.90	2	11,961	0.02%
2019/12/04	2	50.40	3	49.40	50.40	-1	12,065	-0.01%
2019/12/03	1	48.95	3	48.42	50.20	-2	12,467	-0.02%
2019/12/02	2	49.15	2	49.70	48.60	0	12,507	0.00%
2019/11/28	0	0.00	10	52.20	52.20	-10	12,651	-0.08%
2019/11/26	10	50.90	0	0.00	51.20	10	12,715	0.08%
2019/11/25	2	50.90	0	0.00	50.70	2	12,732	0.02%
2019/11/21	15	50.95	8	50.96	51.40	7	12,883	0.05%
2019/11/20	5	53.06	0	0.00	52.80	5	12,804	0.04%
2019/11/19	4	54.90	0	0.00	54.00	4	12,980	0.03%
2019/11/18	1	53.60	1	54.00	54.50	0	12,994	0.00%
2019/11/15	0	0.00	1	54.10	53.40	-1	13,092	-0.01%
2019/11/14	2	53.75	2	54.15	53.00	0	13,072	0.00%
2019/11/13	1	54.20	3	54.00	54.00	-2	13,100	-0.02%
2019/11/12	2	54.40	0	0.00	55.00	2	13,217	0.02%
2019/11/11	1	54.70	1	54.10	52.70	0	13,274	0.00%
2019/11/08	11	54.47	0	0.00	53.60	11	13,208	0.08%
2019/11/07	2	53.95	4	54.23	54.90	-2	13,135	-0.02%
2019/11/06	2	54.15	4	54.30	53.80	-2	13,146	-0.02%
2019/11/05	0	0.00	1	55.40	55.20	-1	13,168	-0.01%
2019/11/04	1	54.00	2	54.40	54.70	-1	13,186	-0.01%
2019/11/01	4	54.53	0	0.00	54.20	4	13,132	0.03%
2019/10/31	2	56.15	0	0.00	55.40	2	13,108	0.02%
2019/10/30	2	57.00	0	0.00	56.10	2	13,141	0.02%
2019/10/29	0	0.00	2	55.50	56.50	-2	12,960	-0.02%
2019/10/25	1	57.20	0	0.00	56.60	1	12,785	0.01%
2019/10/24	62	57.56	62	57.06	57.70	0	12,690	0.00%
2019/10/23	1	54.90	3	56.43	55.30	-2	12,416	-0.02%
2019/10/22	24	53.77	23	54.06	55.90	1	12,379	0.01%
2019/10/21	2	51.20	0	0.00	50.90	2	11,771	0.02%
2019/10/18	1	51.20	0	0.00	51.30	1	11,965	0.01%
2019/10/17	1	50.90	6	51.72	51.20	-5	12,250	-0.04%
2019/10/16	2	51.90	7	51.26	50.90	-5	12,597	-0.04%
2019/10/15	0	0.00	6	51.70	51.90	-6	12,432	-0.05%
2019/10/09	5	49.24	5	49.31	49.00	0	12,257	0.00%
2019/10/08	4	50.30	2	48.85	49.00	2	12,218	0.02%
2019/10/07	1	52.40	2	52.45	52.00	-1	12,094	-0.01%
2019/10/04	1	50.40	0	0.00	50.40	1	11,927	0.01%
2019/10/02	3	48.50	3	48.95	50.20	0	11,948	0.00%
2019/10/01	5	49.50	4	49.65	49.35	1	11,880	0.01%
2019/09/26	7	50.96	9	50.89	50.00	-2	11,732	-0.02%
2019/09/25	3	49.72	3	49.80	49.80	0	11,662	0.00%
2019/09/24	0	0.00	1	51.00	50.20	-1	11,747	-0.01%
2019/09/23	6	50.85	3	50.70	50.50	3	11,671	0.03%
2019/09/20	7	48.87	1	49.05	49.55	6	11,584	0.05%
2019/09/19	5	49.83	2	50.05	49.90	3	11,494	0.03%
2019/09/18	6	49.22	9	49.19	49.85	-3	11,286	-0.03%
2019/09/17	29	47.61	27	48.09	48.80	2	10,971	0.02%
2019/09/16	4	47.23	24	46.53	47.30	-20	10,652	-0.19%
2019/09/12	6	43.27	8	43.34	43.80	-2	10,271	-0.02%
2019/09/10	1	41.05	0	0.00	41.55	1	10,575	0.01%
2019/09/09	1	41.25	3	41.53	41.05	-2	10,795	-0.02%
2019/09/05	12	43.16	12	42.92	42.80	0	10,905	0.00%
2019/09/04	0	0.00	7	41.71	42.00	-7	11,021	-0.06%
2019/09/03	5	41.40	7	42.37	40.75	-2	11,207	-0.02%
2019/09/02	3	41.50	5	41.51	41.50	-2	11,119	-0.02%
2019/08/30	0	0.00	5	40.62	40.30	-5	11,103	-0.05%
2019/08/29	0	0.00	5	39.35	39.85	-5	11,137	-0.04%
2019/08/28	0	0.00	10	38.78	39.00	-10	11,226	-0.09%
2019/08/27	0	0.00	1	39.20	38.90	-1	11,287	-0.01%
2019/08/26	10	38.99	2	39.90	39.00	8	11,364	0.07%
2019/08/22	0	0.00	2	42.75	42.10	-2	11,611	-0.02%
2019/08/21	1	42.25	1	41.65	41.65	0	11,657	0.00%
2019/08/20	2	41.70	5	41.83	41.30	-3	11,863	-0.03%
2019/08/19	0	0.00	10	41.72	41.45	-10	12,021	-0.08%
2019/08/15	0	0.00	1	41.80	41.85	-1	12,377	-0.01%
2019/08/14	2	40.95	2	42.15	41.10	0	12,382	0.00%
2019/08/12	2	40.65	3	40.30	40.55	-1	12,470	-0.01%
2019/08/08	6	39.69	2	39.93	39.80	4	12,449	0.03%
2019/08/07	7	39.04	3	39.42	38.20	4	12,443	0.03%
2019/08/06	0	0.00	2	39.75	39.75	-2	12,402	-0.02%
2019/08/05	4	38.74	1	39.50	38.25	3	12,331	0.02%
2019/08/02	4	39.59	4	39.58	40.00	0	12,357	0.00%
2019/08/01	3	41.08	1	41.25	40.85	2	12,300	0.02%
2019/07/31	1	42.50	7	42.13	42.50	-6	12,306	-0.05%
2019/07/30	27	42.23	1	41.95	42.00	26	12,355	0.21%
2019/07/29	9	44.86	3	44.88	43.80	6	12,241	0.05%
2019/07/26	0	0.00	1	43.60	44.25	-1	12,174	-0.01%
2019/07/25	16	44.20	1	44.20	44.40	15	12,142	0.12%
2019/07/24	10	44.20	34	43.59	45.00	-24	12,018	-0.20%
2019/07/23	3	41.90	2	42.10	41.75	1	11,824	0.01%
2019/07/22	17	40.65	3.1	41.37	41.70	14	11,745	0.12%
2019/07/19	7	40.64	7	41.11	41.00	0	11,591	0.00%
2019/07/18	43	40.57	40	40.20	39.80	3	11,394	0.03%
2019/07/17	2	39.33	0	0.00	39.25	2	11,135	0.02%
2019/07/16	1	39.65	2	40.23	39.65	-1	11,312	-0.01%
2019/07/15	9	39.01	10	39.36	39.50	-1	11,537	-0.01%
2019/07/12	2	39.20	0	0.00	39.60	2	11,601	0.02%
2019/07/11	16	39.69	14	39.41	39.70	2	11,686	0.02%
2019/07/10	0	0.00	3	38.73	38.65	-3	11,659	-0.03%
2019/07/09	16	38.47	10	40.15	37.60	6	11,532	0.05%
2019/07/08	2	40.08	0	0.00	40.40	2	11,434	0.02%
2019/07/05	0	0.00	3	41.83	41.70	-3	11,450	-0.03%
2019/07/04	0	0.00	9	42.24	41.55	-9	11,545	-0.08%
2019/07/03	2	42.33	3	41.58	41.65	-1	11,665	-0.01%
2019/07/02	8	43.53	4	43.35	43.15	4	11,684	0.03%
2019/07/01	1	43.10	3	43.15	43.25	-2	11,679	-0.02%
2019/06/28	10	39.46	9	39.26	39.35	1	11,664	0.01%
2019/06/27	7	39.81	2	39.93	39.55	5	11,856	0.04%
2019/06/26	15	38.63	12	38.67	38.75	3	11,962	0.03%
2019/06/25	0	0.00	31	38.30	38.50	-31	12,158	-0.25%
2019/06/24	49	38.63	18	38.93	39.10	31	12,282	0.25%
2019/06/21	1	38.60	11	38.30	38.20	-10	12,487	-0.08%
2019/06/20	29	38.83	22	38.86	38.70	7	12,545	0.06%
2019/06/19	5	38.50	171	38.02	39.35	-166	12,462	-1.33%	大賣/鉅額交易
2019/06/18	51	36.41	1	36.45	36.15	50	12,064	0.41%
2019/06/17	122	36.98	4	37.60	36.95	118	12,255	0.96%	大買/鉅額交易
2019/06/14	1	36.00	0	0.00	36.50	1	12,161	0.01%
2019/06/13	4	37.96	6	36.93	37.35	-2	12,247	-0.02%
2019/06/12	10	37.61	0	0.00	37.75	10	12,018	0.08%
2019/06/11	5	35.46	3	37.13	37.50	2	11,473	0.02%
2019/06/06	4	31.58	4	31.78	31.55	0	11,061	0.00%
2019/06/05	7	33.17	9	33.36	32.65	-2	10,990	-0.02%
2019/06/04	0	0.00	2	32.95	32.55	-2	10,954	-0.02%
2019/06/03	7	31.76	52	31.86	32.05	-45	10,845	-0.41%
2019/05/31	0	0.00	8	32.65	32.70	-8	10,794	-0.07%
2019/05/30	58	32.19	3	32.08	32.00	55	10,711	0.51%
2019/05/29	5	30.69	2	31.13	31.55	3	10,536	0.03%
2019/05/28	13	30.65	13	30.85	30.35	0	10,470	0.00%
2019/05/27	2	30.05	8	31.12	29.80	-6	10,423	-0.06%
2019/05/24	1	32.55	0	0.00	31.25	1	10,197	0.01%
2019/05/23	23	34.25	24	33.67	32.75	-1	9,939	-0.01%
2019/05/17	0	0.00	2	43.00	40.60	-2	9,478	-0.02%
2019/05/15	1	46.75	1	47.15	46.80	0	9,431	0.00%
2019/05/14	5	43.92	5	43.50	43.50	0	9,402	0.00%
2019/05/10	2	45.18	4	46.33	45.30	-2	9,480	-0.02%
2019/05/09	7	46.09	4	46.88	46.10	3	9,432	0.03%
2019/05/08	4	48.45	2	48.60	48.70	2	9,379	0.02%
2019/05/07	10	47.50	15	45.86	47.50	-5	9,300	-0.05%
2019/05/06	1	44.40	0	0.00	43.80	1	9,223	0.01%
2019/04/30	0	0.00	1.1	46.41	46.50	-1.1	9,301	-0.01%
2019/04/29	5	44.70	5	45.25	45.40	0	9,332	0.00%
2019/04/23	4	51.50	0	0.00	50.60	4	9,360	0.04%
2019/04/22	16	53.09	31	53.75	53.80	-15	9,309	-0.16%
2019/04/19	51	51.36	31	50.59	52.00	20	9,170	0.22%
2019/04/18	0	0.00	15	48.91	48.15	-15	8,936	-0.17%
2019/04/17	15	48.90	0	0.00	48.55	15	8,983	0.17%
2019/04/16	41	48.94	42	48.10	48.00	-1	8,901	-0.01%
2019/04/11	0	0.00	10	47.08	46.90	-10	8,970	-0.11%
2019/04/09	1	50.00	35	47.90	46.55	-34	8,890	-0.38%
2019/04/08	3	50.02	13	50.04	51.10	-10	8,932	-0.11%
2019/04/03	1	47.80	1	49.00	49.20	0	8,974	0.00%
2019/04/02	44	47.44	0	0.00	48.30	44	9,024	0.49%
2019/04/01	6	46.06	30	45.90	45.00	-24	8,933	-0.27%
2019/03/29	30	45.46	1	45.60	46.60	29	8,711	0.33%
2019/03/28	6	45.02	7	45.10	45.80	-1	8,632	-0.01%
2019/03/27	2	42.40	0	0.00	44.00	2	8,607	0.02%
2019/03/26	0	0.00	5	41.90	41.50	-5	8,614	-0.06%
2019/03/25	5	42.97	0	0.00	43.35	5	8,492	0.06%
2019/03/22	10	44.12	9	44.11	44.20	1	8,623	0.01%
2019/03/20	0	0.00	7	41.92	42.00	-7	8,977	-0.08%
2019/03/19	6	39.42	4	39.41	39.90	2	9,202	0.02%
2019/03/18	1	39.15	14	39.16	39.30	-13	9,650	-0.13%
2019/03/15	5	37.25	0	0.00	37.25	5	10,059	0.05%
2019/03/14	0	0.00	1	36.90	36.90	-1	10,311	-0.01%
2019/03/13	1	36.30	0	0.00	36.30	1	10,443	0.01%
2019/03/12	4	36.58	0	0.00	36.30	4	10,691	0.04%
2019/03/11	2	36.65	0	0.00	36.70	2	11,032	0.02%
2019/03/08	1	36.50	0	0.00	36.30	1	11,377	0.01%
2019/03/07	1	37.85	1	37.85	37.80	0	11,509	0.00%
2019/03/05	2	38.45	1	38.50	38.15	1	12,156	0.01%
2019/03/04	43	37.86	53	38.10	38.70	-10	12,150	-0.08%
2019/02/27	12	37.75	2	38.38	37.75	10	12,186	0.08%
2019/02/26	7	38.59	11	38.66	38.50	-4	12,076	-0.03%
2019/02/25	3	37.00	84	36.84	36.80	-81	11,876	-0.68%
2019/02/22	82	36.24	0	0.00	36.05	82	11,864	0.69%
2019/02/21	2	37.20	15	36.95	36.85	-13	11,862	-0.11%
2019/02/20	4	38.14	0	0.00	37.90	4	11,865	0.03%
2019/02/19	1	37.40	1	38.30	38.30	0	11,809	0.00%
2019/02/15	1	37.20	1	37.65	37.60	0	12,073	0.00%
2019/02/14	0	0.00	15	38.15	38.15	-15	12,184	-0.12%
2019/02/12	1	38.50	13	37.96	39.00	-12	12,034	-0.10%
2019/02/11	1	37.25	1	36.90	37.25	0	12,048	0.00%
2019/01/21	1	36.00	0	0.00	36.25	1	11,870	0.01%
2019/01/18	12	36.80	11	36.53	36.75	1	11,812	0.01%
2019/01/17	21	35.56	25	35.65	35.55	-4	11,648	-0.03%
2019/01/16	0	0.00	138	34.61	34.65	-138	11,481	-1.20%	大賣/鉅額交易
2019/01/15	138	34.09	0	0.00	34.50	138	11,490	1.20%	大買/鉅額交易
2019/01/14	23	33.26	116	34.34	34.30	-93	11,431	-0.81%	大賣/
2019/01/11	3	33.55	0	0.00	33.25	3	11,357	0.03%
2019/01/10	1	33.45	15	33.72	34.45	-14	11,243	-0.12%
2019/01/09	117	34.26	30	33.78	33.50	87	11,212	0.78%	大買/
2019/01/08	0	0.00	1	34.95	35.20	-1	11,047	-0.01%
2019/01/07	0	0.00	1	34.40	34.70	-1	10,995	-0.01%
2019/01/04	9	33.89	5	34.40	33.50	4	10,953	0.04%
2019/01/03	41	33.79	50	34.61	34.70	-9	10,943	-0.08%
2019/01/02	62	34.27	72	34.71	34.10	-10	10,824	-0.09%
2018/12/28	39	33.74	0	0.00	33.80	39	10,841	0.36%
2018/12/27	41	34.06	11	33.76	33.65	30	10,850	0.28%
2018/12/26	2	33.85	48	34.48	32.80	-46	10,677	-0.43%
2018/12/25	10	35.87	2	36.10	35.15	8	10,571	0.08%
2018/12/24	5	36.30	5	36.86	37.45	0	10,361	0.00%
2018/12/22	1	35.75	0	0.00	35.75	1	10,235	0.01%
2018/12/21	0	0.00	15	36.23	36.30	-15	10,278	-0.15%
2018/12/20	4	34.89	4	35.63	34.80	0	10,098	0.00%
2018/12/19	6	35.72	156	35.57	35.10	-150	9,975	-1.50%	大賣/鉅額交易
2018/12/18	26	36.82	10	36.00	36.30	16	9,811	0.16%
2018/12/14	71.1	37.00	2	36.40	37.20	69.1	9,423	0.73%
2018/12/13	13	38.63	1	38.30	37.75	12	9,117	0.13%
2018/12/12	97	40.31	0	0.00	39.65	97	8,849	1.10%
2018/12/11	0	0.00	2	37.38	40.00	-2	8,632	-0.02%
2018/12/10	22	37.15	0	0.00	36.40	22	8,376	0.26%
2018/12/07	20	35.45	0	0.00	35.75	20	8,035	0.25%
2018/11/30	3	30.75	3	30.10	30.45	0	7,115	0.00%
2018/11/14	25	32.21	25	33.19	32.90	0	5,900	0.00%
2018/11/01	0	0.00	50	25.08	25.20	-50	5,330	-0.94%
2018/10/31	50	24.55	0	0.00	24.65	50	5,317	0.94%
2018/10/19	1	24.55	0	0.00	24.50	1	4,910	0.02%
2018/10/18	0	0.00	50	24.71	24.60	-50	4,852	-1.03%
2018/10/17	0	0.00	13	24.27	24.35	-13	4,821	-0.27%
2018/10/09	50	27.28	0	0.00	26.60	50	4,532	1.10%
2018/09/14	8	33.86	2	34.08	34.00	6	3,060	0.20%
2018/09/13	1	32.80	1	33.60	32.60	0	2,683	0.00%
2018/09/12	0	0.00	1	32.20	31.15	-1	2,380	-0.04%
2018/09/11	1	32.05	10	32.10	31.30	-9	2,317	-0.39%
2018/09/10	10	30.73	0	0.00	31.35	10	2,210	0.45%
2018/09/07	10	31.40	0	0.00	30.80	10	2,110	0.47%
2018/09/06	1	31.00	1	30.95	31.00	0	2,012	0.00%
2018/09/03	0	0.00	1	29.50	28.60	-1	1,556	-0.06%
2018/08/15	1	29.50	0	0.00	30.20	1	1,407	0.07%
2018/08/09	1	28.30	0	0.00	28.25	1	1,210	0.08%
2018/08/06	0	0.00	1	26.90	26.90	-1	1,111	-0.09%
2018/07/05	20	26.53	0	0.00	26.40	20	1,443	1.39%
2018/06/25	0	0.00	2	26.90	27.55	-2	1,730	-0.12%
2018/06/20	0	0.00	146	27.02	26.50	-146	1,847	-7.90%	大賣/鉅額交易
2018/06/19	0	0.00	52	27.17	27.05	-52	1,878	-2.77%
2018/06/13	25	27.00	0	0.00	26.75	25	2,001	1.25%
2018/06/08	60	26.84	0	0.00	27.00	60	2,188	2.74%
2018/06/05	0	0.00	70	26.40	26.45	-70	2,679	-2.61%
2018/05/29	29	25.48	0	0.00	25.35	29	3,686	0.79%
2018/05/28	42	25.82	0	0.00	25.75	42	3,777	1.11%
2018/05/24	0	0.00	74	26.13	26.30	-74	3,823	-1.94%
2018/05/23	0	0.00	7	25.65	25.60	-7	3,840	-0.18%
2018/05/22	4	25.60	0	0.00	25.70	4	3,851	0.10%
2018/05/18	41	24.95	0	0.00	25.05	41	3,832	1.07%
2018/05/15	50	25.45	0	0.00	25.20	50	3,824	1.31%
2018/05/11	100	25.86	0	0.00	25.70	100	3,844	2.60%
2018/05/04	0	0.00	0	26.20	26.10	0	3,837	0.00%
2018/04/23	0	0.00	4	28.94	28.20	-4	3,854	-0.10%
2018/04/18	0	0.00	2	29.35	29.50	-2	3,958	-0.05%
2018/04/03	1	32.10	1	32.30	32.35	0	3,825	0.00%
2018/04/02	1	33.10	3	33.28	32.80	-2	3,795	-0.05%
2018/03/31	0	0.00	3	34.17	33.95	-3	3,746	-0.08%
2018/03/30	8	34.66	1	34.45	33.70	7	3,724	0.19%
2018/03/29	1	34.10	2	34.73	35.70	-1	3,609	-0.03%
2018/03/23	1	30.70	0	0.00	30.65	1	3,271	0.03%
2018/03/19	0	0.00	1	31.60	31.50	-1	3,129	-0.03%
2018/03/16	1	32.25	0	0.00	31.50	1	3,056	0.03%
2018/03/14	2	32.53	0	0.00	33.00	2	2,939	0.07%
2018/03/13	1	34.00	0	0.00	33.90	1	2,857	0.03%
2018/03/12	2	32.65	7	33.38	34.50	-5	2,799	-0.18%
2018/03/09	5	34.00	5	34.56	34.40	0	2,570	0.00%
2018/03/08	13	33.90	11	33.97	34.30	2	2,367	0.08%
2018/03/07	2	33.65	4	32.86	31.90	-2	2,037	-0.10%
2018/03/06	3	33.50	1	33.40	33.20	2	1,914	0.10%
2018/03/05	3	31.92	2	32.45	32.65	1	1,688	0.06%
2018/03/02	5	31.20	5	30.34	29.90	0	1,423	0.00%
2018/03/01	0	0.00	5	27.80	30.40	-5	1,289	-0.39%
2018/02/27	2	27.40	0	0.00	27.70	2	1,189	0.17%
2018/02/23	3	27.20	0	0.00	27.30	3	1,141	0.26%
2018/01/30	2	26.30	0	0.00	26.45	2	1,263	0.16%
2018/01/24	0	0.00	80	26.00	26.00	-80	1,317	-6.07%
2018/01/15	80	27.79	0	0.00	27.70	80	1,735	4.61%
2018/01/12	0	0.00	200	28.19	27.65	-200	1,710	-11.69%	大賣/鉅額交易
2018/01/05	0	0.00	5	26.60	26.70	-5	1,594	-0.31%