南電 (8046)-凱基-新莊券商分點個股進出

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
190.5
漲跌
▲0.5
漲幅
+0.26%
成交量
1,878張
產業
上市電子零組件類股
1404人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	4	236.38	0	0.00	237.00	4	4,269	0.09%
2023/11/16	5	238.00	10	237.50	238.50	-5	4,271	-0.12%
2023/11/15	1.3	236.88	0	0.00	235.50	1.3	4,240	0.03%
2023/11/13	0	0.00	1	231.00	230.50	-1	4,221	-0.02%
2023/10/30	1	231.50	0	0.00	232.00	1	4,263	0.02%
2023/10/26	0	0.00	1	229.00	229.00	-1	4,322	-0.02%
2023/10/20	0.2	240.50	0	0.00	239.50	0.2	4,398	0.00%
2023/10/06	10	259.00	0	0.00	251.50	10	5,040	0.20%
2023/09/26	25	264.00	0	0.00	263.00	25	5,193	0.48%
2023/09/25	0	0.00	25	269.10	269.00	-25	5,186	-0.48%
2023/09/21	0	0.00	18	258.50	263.50	-18	5,088	-0.35%
2023/09/20	25	265.50	9	264.83	260.50	16	5,100	0.31%
2023/09/19	8	274.38	0	0.00	271.00	8	5,047	0.16%
2023/09/18	1	271.00	26	271.17	272.50	-25	4,983	-0.50%
2023/09/15	1	267.00	32	268.00	272.00	-31	4,889	-0.63%
2023/09/14	0	0.00	1	256.50	259.00	-1	4,683	-0.02%
2023/09/13	0	0.00	6	261.00	257.50	-6	4,665	-0.13%
2023/09/12	3	259.00	0	0.00	260.50	3	4,689	0.06%
2023/09/05	0.2	249.00	0	0.00	248.00	0.2	4,945	0.00%
2023/08/29	0	0.00	20	244.00	244.00	-20	5,405	-0.37%
2023/08/28	0	0.00	1	236.50	236.50	-1	5,416	-0.02%
2023/08/25	1	233.00	0	0.00	231.00	1	5,489	0.02%
2023/08/21	2	227.75	0	0.00	228.00	2	6,151	0.03%
2023/08/14	21	232.88	0	0.00	232.00	21	6,639	0.32%
2023/08/11	1	240.00	0	0.00	238.50	1	6,726	0.01%
2023/08/04	2	247.50	0	0.00	252.50	2	6,923	0.03%
2023/08/02	2	254.50	1	251.00	251.50	1	7,040	0.01%
2023/07/31	1	248.00	0	0.00	248.00	1	7,135	0.01%
2023/07/28	3	251.00	0	0.00	254.50	3	7,229	0.04%
2023/07/27	0.3	254.50	0	0.00	250.00	0.3	7,271	0.00%
2023/07/25	0.2	263.00	0	0.00	258.00	0.2	7,480	0.00%
2023/07/24	0.2	263.00	0	0.00	261.50	0.2	7,518	0.00%
2023/07/21	1	260.00	0	0.00	258.00	1	7,599	0.01%
2023/07/20	1	271.00	0.2	268.00	267.00	0.8	7,689	0.01%
2023/07/18	0	0.00	0.4	270.25	275.50	-0.4	7,678	-0.01%
2023/07/17	0.2	264.00	0	0.00	262.50	0.2	7,491	0.00%
2023/07/14	1	270.00	2	269.50	266.00	-1	7,540	-0.01%
2023/07/13	15	269.97	15.2	264.71	264.50	-0.2	7,468	0.00%
2023/07/12	1	247.50	0	0.00	254.50	1	7,352	0.01%
2023/07/11	0.3	248.37	0	0.00	247.00	0.3	7,336	0.00%
2023/07/10	5	244.20	0	0.00	243.50	5	7,441	0.07%
2023/07/07	2.2	247.41	0	0.00	246.50	2.2	7,447	0.03%
2023/07/06	0.1	257.00	0	0.00	255.50	0.1	7,352	0.00%
2023/07/05	5	264.00	0	0.00	261.50	5	7,356	0.07%
2023/06/29	5	263.00	0	0.00	262.50	5	7,637	0.07%
2023/06/28	1.1	262.38	0	0.00	262.00	1.1	7,679	0.01%
2023/06/27	20	273.50	0	0.00	268.50	20	7,779	0.26%
2023/06/20	0	277.50	0	0.00	281.50	0	8,127	0.00%
2023/06/19	0	278.50	0	0.00	278.00	0	8,249	0.00%
2023/06/16	0	281.50	0	0.00	279.50	0	8,322	0.00%
2023/06/15	22	282.48	21	284.98	281.00	1	8,296	0.01%
2023/06/14	0	0.00	17	294.03	293.50	-17	8,249	-0.21%
2023/06/13	0.1	291.50	0.3	293.00	293.00	-0.2	8,253	0.00%
2023/06/08	1.1	283.00	1	281.00	282.00	0.1	8,401	0.00%
2023/06/07	2.2	290.86	1	289.00	290.00	1.2	8,463	0.01%
2023/06/06	0	298.50	0	0.00	296.50	0	8,514	0.00%
2023/06/05	36	307.50	0	0.00	305.00	36	8,504	0.42%
2023/06/02	0	0.00	1	307.00	308.00	-1	8,495	-0.01%
2023/05/31	0	0.00	10	301.00	303.00	-10	8,667	-0.12%
2023/05/29	1	298.00	0	0.00	302.50	1	8,686	0.01%
2023/05/26	12	306.00	11	309.14	303.00	1	8,597	0.01%
2023/05/25	11	302.95	31	303.48	302.50	-20	8,464	-0.24%
2023/05/24	10	292.00	0	0.00	292.00	10	8,223	0.12%
2023/05/23	10	289.00	1	285.00	289.00	9	8,138	0.11%
2023/05/22	11	285.55	0	0.00	281.50	11	8,079	0.14%
2023/05/19	0	0.00	11	290.68	293.00	-11	7,965	-0.14%
2023/05/17	1	287.00	1	287.00	286.50	0	7,927	0.00%
2023/05/16	1	288.50	1	290.50	288.50	0	7,854	0.00%
2023/05/15	0	0.00	10	285.00	281.00	-10	7,773	-0.13%
2023/05/11	11	281.64	11	285.18	278.00	0	7,758	0.00%
2023/05/10	12	281.92	2	283.50	282.50	10	7,761	0.13%
2023/05/09	1	285.50	13	285.00	287.50	-12	7,767	-0.15%
2023/05/08	11	281.73	11.2	283.70	281.00	-0.2	7,773	0.00%
2023/05/05	1	278.00	11	276.09	277.50	-10	7,758	-0.13%
2023/05/04	0	0.00	1	269.00	272.50	-1	7,857	-0.01%
2023/05/03	1	277.00	0	0.00	276.00	1	7,900	0.01%
2023/05/02	0	0.00	1	279.00	277.50	-1	7,915	-0.01%
2023/04/28	4	274.13	4	274.88	274.50	0	7,942	0.00%
2023/04/26	3	266.17	1	267.00	269.00	2	7,812	0.03%
2023/04/25	3	267.50	3	263.33	258.00	0	7,838	0.00%
2023/04/24	0	0.00	3.1	266.99	268.50	-3.1	7,743	-0.04%
2023/04/21	1	260.50	1	261.00	260.00	0	7,734	0.00%
2023/04/20	0.1	256.50	1	255.00	255.00	-1	7,732	-0.01%
2023/04/19	4.3	256.41	0	0.00	254.00	4.3	7,858	0.05%
2023/04/18	3	266.00	0	0.00	263.00	3	7,907	0.04%
2023/04/17	0	265.50	1	265.50	264.50	-1	8,079	-0.01%
2023/04/13	10.2	271.91	0	0.00	264.00	10.2	8,265	0.12%
2023/04/12	18	271.50	3	273.50	274.50	15	8,201	0.18%
2023/04/07	0.1	275.00	15	274.50	274.00	-14.9	8,272	-0.18%
2023/04/06	0	0.00	2	273.00	274.50	-2	8,283	-0.02%
2023/03/31	11	284.14	10	285.50	283.00	1	8,310	0.01%
2023/03/30	1	280.50	1	278.50	281.00	0	8,315	0.00%
2023/03/29	2.1	274.07	1	271.50	272.00	1.1	8,478	0.01%
2023/03/28	16.2	280.35	2	277.25	273.50	14.2	8,836	0.16%
2023/03/27	10.4	281.19	25	284.90	285.50	-14.6	8,862	-0.16%
2023/03/24	3	286.33	3	285.00	286.50	0	9,014	0.00%
2023/03/23	0	0.00	2	277.00	280.50	-2	8,871	-0.02%
2023/03/22	1	278.00	3	277.17	275.50	-2	8,921	-0.02%
2023/03/21	0	0.00	13	268.46	269.00	-13	8,944	-0.15%
2023/03/20	1	265.00	3	263.00	262.50	-2	8,933	-0.02%
2023/03/17	0	0.00	1	261.50	261.00	-1	9,094	-0.01%
2023/03/15	11	263.55	0	0.00	259.50	11	9,580	0.11%
2023/03/13	15	259.00	15	263.00	266.00	0	9,889	0.00%
2023/03/10	27	262.35	3	265.50	260.00	24	9,931	0.24%
2023/03/09	2	268.50	13	266.65	266.50	-11	10,174	-0.11%
2023/03/08	1	261.00	17	262.00	263.00	-16	10,063	-0.16%
2023/03/07	17	258.00	1	258.00	258.50	16	10,084	0.16%
2023/03/06	1	260.50	18	262.33	261.00	-17	10,128	-0.17%
2023/03/03	36	259.75	35	261.26	259.00	1	10,261	0.01%
2023/03/02	2	249.00	21	250.55	250.50	-19	10,165	-0.19%
2023/03/01	8	233.69	8	236.81	240.50	0	10,116	0.00%
2023/02/24	6	236.67	6	236.75	235.00	0	10,158	0.00%
2023/02/23	2	240.00	0	0.00	243.00	2	10,183	0.02%
2023/02/22	2	241.25	0	0.00	240.00	2	10,408	0.02%
2023/02/21	0	0.00	1	244.00	247.00	-1	10,602	-0.01%
2023/02/20	31	246.97	0	0.00	244.00	31	10,845	0.29%
2023/02/17	1	245.00	1	246.50	245.50	0	11,153	0.00%
2023/02/16	6	246.50	11	246.50	247.50	-5	11,793	-0.04%
2023/02/15	1	234.50	22	240.95	244.00	-21	11,900	-0.18%
2023/02/14	12	237.88	2	237.25	238.50	10	11,952	0.08%
2023/02/13	3	236.50	0	0.00	233.00	3	12,322	0.02%
2023/02/10	2	240.00	0	0.00	237.00	2	12,572	0.02%
2023/02/09	10	242.50	0	0.00	243.00	10	12,694	0.08%
2023/02/07	0	0.00	10	242.00	244.00	-10	13,058	-0.08%
2023/02/06	17	240.44	0	0.00	239.00	17	13,207	0.13%
2023/02/03	3	258.33	1	259.50	255.00	2	13,161	0.02%
2023/02/02	1	258.00	5	258.50	264.50	-4	13,207	-0.03%
2023/02/01	1	252.50	13	250.46	255.50	-12	13,225	-0.09%
2023/01/31	0	0.00	10	243.50	243.00	-10	13,197	-0.08%
2023/01/16	11	235.00	2	232.00	233.00	9	13,839	0.07%
2023/01/13	6	231.42	6	230.08	230.00	0	14,000	0.00%
2023/01/12	0	0.00	2	234.00	232.00	-2	14,152	-0.01%
2023/01/09	1	234.00	3	233.50	236.00	-2	14,843	-0.01%
2023/01/06	1	227.00	0	0.00	227.50	1	14,819	0.01%
2023/01/05	1	225.50	0	0.00	219.50	1	14,815	0.01%
2023/01/04	6	226.58	6	222.75	223.00	0	14,728	0.00%
2022/12/30	5	228.20	7	228.29	227.00	-2	14,732	-0.01%
2022/12/28	2	235.50	0	0.00	231.50	2	14,913	0.01%
2022/12/23	2	241.75	2	239.50	242.00	0	15,276	0.00%
2022/12/22	4	235.75	2	243.00	243.00	2	15,283	0.01%
2022/12/21	3	237.00	3	237.00	237.00	0	15,279	0.00%
2022/12/20	5	239.20	5	243.70	241.50	0	15,189	0.00%
2022/12/19	2	260.25	0	0.00	257.00	2	14,930	0.01%
2022/12/16	2	260.00	1	259.00	260.00	1	14,855	0.01%
2022/12/15	0	0.00	1	272.00	274.00	-1	14,757	-0.01%
2022/12/14	3	271.00	5	272.90	274.00	-2	14,743	-0.01%
2022/12/13	4	270.25	3	275.00	270.00	1	14,790	0.01%
2022/12/09	1	281.00	1	279.00	281.50	0	14,751	0.00%
2022/12/08	4	285.38	1	277.00	287.00	3	14,641	0.02%
2022/12/07	6	286.42	10	285.85	278.50	-4	14,622	-0.03%
2022/12/06	0	0.00	3	310.17	304.50	-3	14,293	-0.02%
2022/12/05	1	300.50	0	0.00	310.50	1	14,155	0.01%
2022/12/02	1	294.50	12	288.54	295.50	-11	13,957	-0.08%
2022/12/01	88	293.95	84.1	294.25	286.50	3.9	13,977	0.03%
2022/11/30	10	268.00	0	0.00	269.50	10	13,656	0.07%
2022/11/29	11	267.09	1	267.00	267.00	10	13,768	0.07%
2022/11/28	0	0.00	10	269.00	273.00	-10	13,889	-0.07%
2022/11/25	0	0.00	2.1	273.93	271.00	-2.1	14,066	-0.01%
2022/11/24	1	266.00	1	263.00	270.00	0	13,891	0.00%
2022/11/23	0	0.00	1	259.50	259.00	-1	13,814	-0.01%
2022/11/21	1	261.00	0	261.50	261.00	1	13,867	0.01%
2022/11/18	1	263.00	2	263.50	258.00	-1	13,855	-0.01%
2022/11/17	1	269.50	0	0.00	267.50	1	13,777	0.01%
2022/11/16	0	0.00	6	267.00	272.50	-6	13,810	-0.04%
2022/11/15	14	263.32	10	267.50	270.50	4	13,909	0.03%
2022/11/14	7	266.71	6.1	264.86	263.00	0.9	13,834	0.01%
2022/11/11	0	0.00	3	256.50	256.50	-3	13,368	-0.02%
2022/11/09	4	225.75	4	230.75	234.50	0	13,340	0.00%
2022/11/08	2	223.50	1	222.00	219.00	1	13,260	0.01%
2022/11/07	1	215.00	0	0.00	214.50	1	13,156	0.01%
2022/11/04	0	0.00	1	215.00	217.00	-1	13,147	-0.01%
2022/10/31	1	213.50	1	210.50	211.50	0	12,874	0.00%
2022/10/27	2	205.00	1.1	202.59	207.00	0.9	12,750	0.01%
2022/10/26	16	203.38	17	198.59	199.50	-1	12,741	-0.01%
2022/10/25	1	208.00	1	207.00	207.00	0	12,665	0.00%
2022/10/24	13	204.46	14	206.29	207.50	-1	12,654	-0.01%
2022/10/21	1	202.50	2	202.00	195.00	-1	12,710	-0.01%
2022/10/19	3	207.50	2	206.50	205.00	1	12,665	0.01%
2022/10/14	2	187.50	0	0.00	195.50	2	12,509	0.02%
2022/10/13	0	0.00	5	182.60	178.00	-5	12,619	-0.04%
2022/10/11	4	189.50	5	188.00	187.50	-1	12,616	-0.01%
2022/10/06	3	202.33	3	205.83	207.00	0	12,628	0.00%
2022/10/05	0	0.00	1	199.00	200.50	-1	12,668	-0.01%
2022/10/04	1	197.50	0	0.00	198.00	1	12,570	0.01%
2022/09/28	0	0.00	0	189.00	187.00	0	12,715	0.00%
2022/09/20	3	215.50	0	220.00	220.50	3	12,644	0.02%
2022/09/19	1	223.00	1	222.00	222.00	0	12,513	0.00%
2022/09/16	2	223.00	0	0.00	221.50	2	12,492	0.02%
2022/09/14	0	0.00	1	230.00	229.50	-1	12,408	-0.01%
2022/09/13	0	0.00	1	242.50	240.00	-1	12,285	-0.01%
2022/09/12	2	248.25	2	248.25	246.50	0	12,262	0.00%
2022/09/08	0	244.00	4	243.50	242.00	-4	12,336	-0.03%
2022/09/07	3	244.33	2	241.25	242.00	1	12,397	0.01%
2022/09/06	2.3	250.76	0	0.00	250.50	2.3	12,319	0.02%
2022/09/05	1	249.50	0	0.00	247.50	1	12,305	0.01%
2022/09/02	4	248.00	2	246.00	243.00	2	12,206	0.02%
2022/09/01	4.1	250.94	0	0.00	244.50	4.1	12,032	0.03%
2022/08/31	1	266.50	1	264.50	270.50	0	11,794	0.00%
2022/08/30	3	267.33	1	267.50	267.50	2	11,767	0.02%
2022/08/29	0	0.00	3	260.50	266.50	-3	11,715	-0.03%
2022/08/26	1	279.00	5	281.40	278.00	-4	11,605	-0.03%
2022/08/25	3	275.83	0	0.00	276.00	3	11,562	0.03%
2022/08/24	6.1	272.14	19	270.16	270.00	-12.9	11,603	-0.11%
2022/08/23	5	279.40	21	280.05	274.00	-16	11,453	-0.14%
2022/08/22	6	300.08	2	292.50	288.00	4	11,245	0.04%
2022/08/19	0	0.00	7	294.00	295.00	-7	10,925	-0.06%
2022/08/18	1	268.50	1	270.50	281.50	0	10,763	0.00%
2022/08/16	2	281.00	1	283.00	277.00	1	10,591	0.01%
2022/08/15	7	274.71	1	268.00	282.00	6	10,432	0.06%
2022/08/12	12	262.75	2	262.00	261.50	10	10,094	0.10%
2022/08/11	2	256.00	0	0.00	254.00	2	9,930	0.02%
2022/08/09	0	251.00	1	249.50	249.00	-1	9,654	-0.01%
2022/08/08	1	242.19	1	246.50	246.50	0	9,525	0.00%
2022/08/05	2	243.50	0	0.00	244.00	2	9,468	0.02%
2022/07/28	1	264.00	1	243.00	238.50	0	8,673	0.00%
2022/07/27	5	262.90	6	258.67	263.50	-1	8,248	-0.01%
2022/07/26	0	0.00	1	271.50	254.50	-1	7,993	-0.01%
2022/07/25	5	271.00	5	274.00	272.00	0	7,811	0.00%
2022/07/22	12	283.13	0	0.00	278.50	12	7,679	0.16%
2022/07/21	9	268.39	0	0.00	282.00	9	7,498	0.12%
2022/07/20	1	272.50	1	266.00	266.50	0	7,230	0.00%
2022/07/19	5	256.00	10	252.50	253.00	-5	7,063	-0.07%
2022/07/18	1	259.00	1	261.00	259.00	0	7,012	0.00%
2022/07/15	6	250.67	6	251.00	253.50	0	6,872	0.00%
2022/07/14	1	246.00	0	0.00	247.00	1	6,744	0.01%
2022/07/12	10	239.00	1	240.00	238.50	9	6,465	0.14%
2022/07/07	0	0.00	2	243.00	251.50	-2	5,992	-0.03%
2022/07/04	1	245.00	0	0.00	244.00	1	5,570	0.02%
2022/07/01	0	0.00	1	253.00	244.00	-1	5,428	-0.02%
2022/06/30	1	263.50	0	0.00	260.50	1	5,294	0.02%
2022/06/29	1	279.50	1	274.00	273.50	0	5,213	0.00%
2022/06/27	1	296.50	4	309.25	312.50	-3	5,099	-0.06%
2022/06/21	2	309.25	1	304.50	314.00	1	4,846	0.02%
2022/06/17	2	314.50	2	313.00	316.00	0	4,736	0.00%
2022/06/16	1	327.00	0	0.00	316.00	1	4,613	0.02%
2022/06/10	1	365.00	0	0.00	365.00	1	4,379	0.02%
2022/06/09	0	0.00	1	372.00	372.00	-1	4,350	-0.02%
2022/06/08	0	0.00	1	368.50	365.00	-1	4,333	-0.02%
2022/06/07	1	366.00	1	365.50	367.50	0	4,335	0.00%
2022/06/06	1	378.50	1	376.50	373.00	0	4,331	0.00%
2022/06/02	3	369.50	0	0.00	372.00	3	4,373	0.07%
2022/05/26	0	0.00	1	371.00	368.00	-1	4,372	-0.02%
2022/05/25	1	381.00	0	0.00	381.00	1	4,314	0.02%
2022/05/05	0	0.00	1	418.50	418.00	-1	4,332	-0.02%
2022/04/28	0	0.00	1	401.00	395.00	-1	4,424	-0.02%
2022/04/27	1	413.50	0	0.00	409.00	1	4,415	0.02%
2022/04/26	1	419.00	1	404.50	406.00	0	4,382	0.00%
2022/04/25	1	405.50	3	410.33	406.50	-2	4,401	-0.05%
2022/04/22	2	437.00	0	0.00	434.50	2	4,379	0.05%
2022/04/20	1	458.00	1	454.00	458.50	0	4,406	0.00%
2022/04/15	0	444.50	1	442.50	441.00	-1	4,550	-0.02%
2022/04/14	0	0.00	1	467.00	467.00	-1	4,539	-0.02%
2022/04/13	1	460.59	0	0.00	466.00	1	4,553	0.02%
2022/04/11	1	495.00	1	482.50	455.00	0	4,551	0.00%
2022/04/08	3	502.00	0	0.00	498.00	3	4,520	0.07%
2022/04/07	0	0.00	1	520.00	509.00	-1	4,488	-0.02%
2022/04/01	1	521.00	1	514.00	526.00	0	4,428	0.00%
2022/03/31	1	525.00	1	529.00	524.00	0	4,442	0.00%
2022/03/30	2	534.00	0	539.00	537.00	2	4,433	0.04%
2022/03/29	0	0.00	1	521.00	522.00	-1	4,437	-0.02%
2022/03/25	1	521.00	2	519.00	518.00	-1	4,437	-0.02%
2022/03/24	1	510.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	6	518.33	514.00	-6	4,439	-0.14%
2022/03/22	0	0.00	0.2	495.00	490.00	-0.2	4,435	0.00%
2022/03/18	2	477.00	0	0.00	480.50	2	4,509	0.04%
2022/03/17	1.2	485.28	1	487.00	489.50	0.2	4,508	0.00%
2022/03/16	1	464.50	0	0.00	460.00	1	4,481	0.02%
2022/03/14	0	0.00	1	481.00	485.00	-1	4,419	-0.02%
2022/03/11	1	492.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	2	501.50	0	0.00	498.50	2	4,467	0.04%
2022/03/08	0	484.75	0	0.00	475.50	0	4,524	0.00%
2022/03/07	2.1	508.58	0	0.00	494.50	2.1	4,516	0.05%
2022/03/04	1	540.00	1	544.00	547.00	0	4,550	0.00%
2022/03/03	1	533.00	1	546.00	535.00	0	4,564	0.00%
2022/02/22	0	0.00	1	520.00	521.00	-1	4,598	-0.02%
2022/02/21	1	544.00	0	0.00	533.00	1	4,628	0.02%
2022/02/18	3	528.67	2	531.00	536.00	1	4,626	0.02%
2022/02/09	0	0.00	0	522.00	526.00	0	5,105	0.00%
2022/01/25	1	478.07	0	0.00	477.00	1	5,410	0.02%
2022/01/21	0	495.50	0	0.00	490.50	0	5,596	0.00%
2022/01/18	1	535.00	0	0.00	545.00	1	5,860	0.02%
2022/01/17	1	529.00	1	532.00	528.00	0	5,876	0.00%
2022/01/14	0	505.00	0	0.00	514.00	0	5,944	0.00%
2022/01/13	0	0.00	1	508.00	520.00	-1	6,018	-0.02%
2022/01/12	0	0.00	0	510.00	505.00	0	6,150	0.00%
2022/01/11	1	512.00	0	0.00	509.00	1	6,285	0.02%
2022/01/10	1	522.13	2	524.50	517.00	-1	6,323	-0.02%
2022/01/03	1	587.00	2	578.50	583.00	-1	6,579	-0.02%
2021/12/28	1	571.00	0	0.00	572.00	1	6,892	0.01%
2021/12/23	1	583.00	1	586.00	573.00	0	7,209	0.00%
2021/12/22	0	0.00	1	572.00	571.00	-1	7,317	-0.01%
2021/12/20	0	0.00	2	567.00	565.00	-2	7,459	-0.03%
2021/12/16	3	575.00	0	0.00	572.00	3	7,602	0.04%
2021/12/15	1	576.00	1	573.00	575.00	0	7,603	0.00%
2021/12/14	2	554.50	1	551.00	556.00	1	7,611	0.01%
2021/12/13	0	0.00	0.1	574.00	574.00	-0.1	7,668	0.00%
2021/12/08	0	0.00	1	594.00	585.00	-1	7,744	-0.01%
2021/12/07	1	586.00	1	590.00	586.00	0	7,757	0.00%
2021/12/03	0	0.00	2.1	604.00	601.00	-2.1	7,856	-0.03%
2021/12/02	2	592.50	0	0.00	590.00	2	7,958	0.03%
2021/12/01	2	615.00	0	0.00	608.00	2	8,101	0.02%
2021/11/30	3	623.33	4	613.25	626.00	-1	8,105	-0.01%
2021/11/29	1	587.00	1	590.00	584.00	0	8,059	0.00%
2021/11/26	3	581.67	1	593.00	585.00	2	8,084	0.02%
2021/11/25	0	0.00	2	575.50	579.00	-2	8,020	-0.02%
2021/11/24	3	572.33	2	574.00	566.00	1	8,127	0.01%
2021/11/17	0	0.00	2	564.00	560.00	-2	8,526	-0.02%
2021/11/16	3	561.33	0	0.00	561.00	3	8,574	0.03%
2021/11/15	0	0.00	6	575.33	562.00	-6	8,567	-0.07%
2021/11/12	1	574.00	0	0.00	574.00	1	8,598	0.01%
2021/11/11	6	556.33	2	565.50	576.00	4	8,569	0.05%
2021/11/10	0	0.00	2	551.50	555.00	-2	8,532	-0.02%
2021/11/09	1	542.00	0	0.00	542.00	1	8,549	0.01%
2021/11/08	1	545.00	11	540.64	536.00	-10	8,522	-0.12%
2021/11/05	11	550.18	4	542.00	558.00	7	8,506	0.08%
2021/11/04	3	546.67	3	549.00	535.00	0	8,427	0.00%
2021/11/03	2	523.00	0	0.00	530.00	2	8,376	0.02%
2021/11/02	3	521.00	6	528.67	526.00	-3	8,331	-0.04%
2021/11/01	4	514.00	1	522.68	514.00	3	8,267	0.04%
2021/10/29	0	0.00	1	463.50	490.50	-1	8,313	-0.01%
2021/10/26	1	444.50	1	439.00	440.50	0	7,978	0.00%
2021/10/22	1	442.00	0	0.00	440.50	1	8,096	0.01%
2021/10/21	4	441.00	4	430.00	430.00	0	8,048	0.00%
2021/10/20	1	442.50	1	447.00	456.50	0	8,036	0.00%
2021/10/18	1	414.50	3	415.33	412.00	-2	7,845	-0.03%
2021/10/15	2	419.50	0	0.00	413.50	2	7,803	0.03%
2021/10/14	5	396.80	5	394.70	392.50	0	7,727	0.00%
2021/10/13	2	406.00	2	409.75	393.00	0	7,675	0.00%
2021/10/08	2	434.25	2	432.25	430.00	0	7,639	0.00%
2021/10/05	2	423.75	2	419.00	425.00	0	7,507	0.00%
2021/10/01	0	423.00	0	0.00	423.00	0	7,494	0.00%
2021/09/30	1	414.00	1	422.00	435.00	0	7,545	0.00%
2021/09/29	1	447.70	0	0.00	419.00	1	7,446	0.01%
2021/09/27	0	0.00	5	459.00	461.00	-5	7,334	-0.07%
2021/09/23	5	464.90	0	0.00	469.50	5	7,221	0.07%
2021/09/22	0	0.00	1	449.00	443.00	-1	7,174	-0.01%
2021/09/16	2	460.25	2	452.61	449.00	0	7,207	0.00%
2021/09/09	0.2	420.00	0	0.00	420.50	0.2	7,689	0.00%
2021/09/07	0	0.00	3	438.00	438.50	-3	7,636	-0.04%
2021/09/06	14	440.61	14	437.14	453.50	0	7,514	0.00%
2021/09/03	3	424.00	0	0.00	427.00	3	7,378	0.04%
2021/09/02	3	420.50	9	421.61	413.00	-6	7,455	-0.08%
2021/08/31	6	417.75	0	0.00	421.50	6	7,632	0.08%
2021/08/30	2	418.50	7	422.64	420.50	-5	7,856	-0.06%
2021/08/27	5	400.93	1	387.00	413.00	4	7,882	0.05%
2021/08/26	2	385.50	1	380.00	379.50	1	7,929	0.01%
2021/08/25	1	383.50	1	391.50	387.50	0	7,950	0.00%
2021/08/23	1	376.00	1	382.00	387.00	0	8,053	0.00%
2021/08/20	1	374.50	1	367.00	365.00	0	8,070	0.00%
2021/08/19	0	363.50	0	0.00	360.00	0	8,102	0.00%
2021/08/18	13	358.00	3	363.17	373.50	10	8,165	0.12%
2021/08/17	1	379.50	3	375.17	352.00	-2	8,221	-0.02%
2021/08/16	2	374.00	0	0.00	375.50	2	8,285	0.02%
2021/08/11	0	0.00	3	398.50	385.00	-3	8,478	-0.04%
2021/08/10	4	404.50	1.2	402.92	401.00	2.8	8,727	0.03%
2021/08/09	0	0.00	1	423.00	402.50	-1	9,021	-0.01%
2021/08/05	1	413.00	0	0.00	414.50	1	9,399	0.01%
2021/08/04	1	418.00	1	421.00	396.00	0	9,662	0.00%
2021/07/30	1	418.00	1	397.00	397.00	0	9,818	0.00%
2021/07/28	1	363.00	1	366.50	383.50	0	9,954	0.00%
2021/07/26	1	392.00	1	394.50	385.50	0	10,058	0.00%
2021/07/21	0	0.00	2	414.00	409.00	-2	10,227	-0.02%
2021/07/20	1	424.50	1	416.50	418.50	0	10,396	0.00%
2021/07/19	3	431.83	3	430.83	420.00	0	10,432	0.00%
2021/07/12	0	0.00	0	424.50	428.00	0	10,654	0.00%
2021/07/08	1	436.50	3	441.33	419.00	-2	10,861	-0.02%
2021/07/01	0	0.00	1	380.00	379.00	-1	10,827	-0.01%
2021/06/30	1	389.50	1	389.50	389.50	0	10,896	0.00%
2021/06/29	0	0.00	1	386.00	389.00	-1	11,072	-0.01%
2021/06/28	1	387.00	1	385.50	387.50	0	11,215	0.00%
2021/06/24	1	403.00	0	0.00	402.50	1	11,444	0.01%
2021/06/22	6	371.50	4	369.00	387.00	2	11,496	0.02%
2021/06/21	7	369.29	5	360.10	358.50	2	11,504	0.02%
2021/06/10	2	361.00	2	358.50	348.50	0	12,066	0.00%
2021/06/09	0	0.00	1	362.00	361.50	-1	12,014	-0.01%
2021/06/08	3	348.50	3	358.50	350.00	0	12,086	0.00%
2021/06/07	7	349.50	6.1	347.75	352.00	0.9	12,149	0.01%
2021/06/04	2	335.25	3	341.48	341.00	-1	12,164	-0.01%
2021/06/03	4	332.63	6	334.58	335.50	-2	12,286	-0.02%
2021/06/01	4	326.50	1	330.50	326.00	3	12,809	0.02%
2021/05/31	1	318.50	1	331.00	330.50	0	12,903	0.00%
2021/05/26	1	318.00	1	319.00	318.00	0	13,659	0.00%
2021/05/25	2	327.00	1	329.00	323.00	1	13,888	0.01%
2021/05/24	4	317.38	4	315.50	322.50	0	14,179	0.00%
2021/05/21	4	312.00	4	311.38	315.00	0	14,241	0.00%
2021/05/20	1	305.00	1	292.00	292.00	0	14,242	0.00%
2021/05/19	1	314.00	1	303.00	303.50	0	14,320	0.00%
2021/05/18	3	311.67	1	313.00	310.00	2	14,420	0.01%
2021/05/17	3	291.00	3	297.67	302.00	0	14,416	0.00%
2021/05/14	8	295.38	11	298.18	290.00	-3	14,577	-0.02%
2021/05/13	1	262.00	2	268.50	283.50	-1	14,722	-0.01%
2021/05/12	5	277.86	5	271.90	268.50	0	14,720	0.00%
2021/05/11	1.3	291.10	1	279.00	279.50	0.3	14,604	0.00%
2021/05/10	2	318.00	2	307.50	307.00	0	14,629	0.00%
2021/05/07	1	314.00	0	0.00	318.00	1	14,693	0.01%
2021/05/06	2	301.00	2	304.75	305.00	0	14,811	0.00%
2021/05/05	2	309.00	2	289.50	289.00	0	14,962	0.00%
2021/05/04	1	305.00	1	308.00	308.00	0	15,155	0.00%
2021/05/03	1	308.00	1	300.00	298.50	0	15,361	0.00%
2021/04/29	2	319.25	2	320.25	318.50	0	15,576	0.00%
2021/04/26	3.3	321.12	3	306.17	305.50	0.3	15,604	0.00%
2021/04/23	1	323.00	2	321.00	324.50	-1	15,471	-0.01%
2021/04/22	4	320.88	4	320.88	315.50	0	15,551	0.00%
2021/04/21	2	318.25	1.1	317.32	316.00	0.9	15,609	0.01%
2021/04/20	1.1	319.68	1	322.00	320.50	0.1	15,797	0.00%
2021/04/19	4.1	326.16	4	321.00	319.50	0.1	15,976	0.00%
2021/04/16	3	334.00	3	333.50	332.50	0	16,094	0.00%
2021/04/15	5	335.40	5	332.10	341.50	0	16,156	0.00%
2021/04/14	2.1	320.43	3	322.17	315.50	-1	16,343	-0.01%
2021/04/13	2	324.50	3	325.00	320.00	-1	16,600	-0.01%
2021/04/12	1.1	326.05	0	0.00	323.00	1.1	17,156	0.01%
2021/04/09	2	334.50	1	334.50	334.50	1	17,408	0.01%
2021/04/08	1.1	335.73	1	333.50	332.50	0.1	17,517	0.00%
2021/04/07	2.2	346.00	2	340.00	340.50	0.2	17,676	0.00%
2021/04/06	3	353.00	2.1	351.76	351.00	0.9	17,697	0.01%
2021/04/01	2	354.50	2	351.50	351.50	0	17,728	0.00%
2021/03/31	3	354.50	4	351.63	354.00	-1	17,659	-0.01%
2021/03/30	2	349.75	3	347.50	356.00	-1	17,607	-0.01%
2021/03/29	4	337.73	5	334.60	332.00	-1	17,594	-0.01%
2021/03/26	3	329.67	3	333.50	335.50	0	17,648	0.00%
2021/03/25	5	330.20	3	319.33	318.00	2	17,696	0.01%
2021/03/24	4	324.00	5	324.20	326.00	-1	17,729	-0.01%
2021/03/23	3	324.83	5	315.10	305.50	-2	17,862	-0.01%
2021/03/22	1	304.50	1	305.00	306.50	0	17,897	0.00%
2021/03/19	1	308.50	2	303.00	307.00	-1	18,207	-0.01%
2021/03/18	4	308.75	8.2	311.13	312.50	-4.2	18,415	-0.02%
2021/03/17	2	297.50	2	300.50	299.00	0	19,046	0.00%
2021/03/16	1	299.00	1	293.50	293.50	0	19,039	0.00%
2021/03/15	1	296.50	1.1	295.50	296.00	-0.1	19,156	0.00%
2021/03/12	7	297.79	7	294.93	292.00	0	19,332	0.00%
2021/03/11	2	286.75	3	289.83	293.00	-1	19,290	-0.01%
2021/03/10	5	281.80	5	281.60	283.50	0	19,312	0.00%
2021/03/09	4	277.88	3	276.83	273.50	1	19,378	0.01%
2021/03/08	9.2	298.64	8	284.25	279.50	1.2	19,323	0.01%
2021/03/05	5.1	283.82	8	286.88	295.00	-2.9	19,253	-0.02%
2021/03/04	1	281.00	2	280.00	278.50	-1	19,494	-0.01%
2021/03/03	19	278.97	17	278.76	280.50	2	20,089	0.01%
2021/03/02	11.2	296.81	5	296.20	291.00	6.2	20,206	0.03%
2021/02/26	11	304.86	11	301.86	299.00	0	20,621	0.00%
2021/02/25	9	310.72	12	311.79	306.00	-3	20,571	-0.01%
2021/02/24	71	312.16	74.3	309.52	295.00	-3.3	20,482	-0.02%
2021/02/23	7.3	285.46	2	285.00	286.00	5.3	20,111	0.03%
2021/02/22	7	298.86	5	298.40	294.50	2	20,077	0.01%
2021/02/19	4	291.38	4.1	292.65	290.00	0	20,068	0.00%
2021/02/18	8.1	287.01	11	288.41	288.00	-3	20,471	-0.01%
2021/02/17	10	284.00	6	285.50	286.50	4	20,394	0.02%
2021/02/05	9	262.00	9	260.67	265.00	0	20,323	0.00%
2021/02/04	6	246.33	8	249.25	254.00	-2	20,022	-0.01%
2021/02/03	7	246.57	10	248.80	243.50	-3	19,998	-0.02%
2021/02/02	4	238.13	5	244.50	246.00	-1	20,266	0.00%
2021/02/01	3	224.67	4	229.50	233.00	-1	20,194	0.00%
2021/01/29	4	240.50	2	229.50	226.00	2	20,282	0.01%
2021/01/28	9	235.45	4	238.38	236.00	5	20,453	0.02%
2021/01/27	7	240.71	8	244.38	248.00	-1	20,900	0.00%
2021/01/26	9	242.00	7	242.79	238.00	2	20,689	0.01%
2021/01/25	3	249.50	4	237.63	233.50	-1	20,465	0.00%
2021/01/22	10	242.00	11	242.59	253.50	-1	20,285	0.00%
2021/01/21	10	226.00	13	226.19	230.50	-3	20,632	-0.01%
2021/01/20	4	219.38	3	220.33	216.50	1	20,912	0.00%
2021/01/19	4	223.00	4	222.38	221.00	0	20,942	0.00%
2021/01/18	1	218.00	5	220.40	223.00	-4	20,942	-0.02%
2021/01/15	3	220.83	1	221.50	219.00	2	21,070	0.01%
2021/01/14	1	221.00	1.3	221.08	224.00	-0.3	21,183	0.00%
2021/01/13	6	227.00	5	223.80	220.00	1	21,377	0.00%
2021/01/12	4	218.38	3	221.50	222.00	1	21,255	0.00%
2021/01/11	2	219.25	2	219.00	221.00	0	21,231	0.00%
2021/01/08	12.1	213.74	11	212.18	216.00	1.1	21,161	0.01%
2021/01/07	11	213.18	11	213.32	212.50	0	21,266	0.00%
2021/01/06	11	207.86	10	208.65	205.50	1	21,103	0.00%
2021/01/05	7.2	206.89	8	207.06	209.00	-0.8	20,767	0.00%
2021/01/04	2	188.75	6	195.25	200.00	-4	20,315	-0.02%
2020/12/31	1	182.50	3	181.67	182.00	-2	20,417	-0.01%
2020/12/30	4	177.13	2	178.00	178.00	2	20,352	0.01%
2020/12/29	1	173.00	2	174.75	175.00	-1	20,296	0.00%
2020/12/28	1	168.50	2	171.25	173.50	-1	20,363	0.00%
2020/12/25	3	170.83	1	168.50	168.50	2	20,484	0.01%
2020/12/24	2	174.00	2	172.00	171.50	0	20,704	0.00%
2020/12/23	2	174.50	2	175.75	176.50	0	21,025	0.00%
2020/12/22	2	172.75	1	171.50	170.00	1	21,244	0.00%
2020/12/21	0	0.00	1	174.50	177.00	-1	21,463	0.00%
2020/12/18	2	173.00	4	172.63	173.00	-2	21,402	-0.01%
2020/12/17	1	177.50	2	178.00	176.50	-1	21,487	0.00%
2020/12/16	1	180.50	1	179.00	176.50	0	21,308	0.00%
2020/12/15	7	179.79	4	177.25	174.50	3	21,169	0.01%
2020/12/14	3	181.83	5	183.70	186.00	-2	21,176	-0.01%
2020/12/11	8	185.69	13	187.04	173.50	-5	21,227	-0.02%
2020/12/10	0	0.00	1	178.00	178.00	-1	20,892	0.00%
2020/12/09	3	177.33	1	177.50	177.00	2	20,964	0.01%
2020/12/08	2	177.50	3	178.33	180.00	-1	21,114	0.00%
2020/12/07	3	175.33	6	174.75	172.50	-3	21,181	-0.01%
2020/12/04	5	171.89	5	170.50	169.50	0	21,257	0.00%
2020/12/03	8	168.81	1	172.00	172.00	7	21,423	0.03%
2020/12/02	1	177.50	5	178.50	177.50	-4	21,593	-0.02%
2020/12/01	3	175.00	1	174.50	175.00	2	21,832	0.01%
2020/11/30	6	176.75	10	177.90	181.00	-4	22,146	-0.02%
2020/11/27	9	169.67	4	169.13	171.00	5	22,106	0.02%
2020/11/26	3	157.17	7	157.86	165.00	-4	21,958	-0.02%
2020/11/25	10	152.70	5	154.50	150.00	5	21,831	0.02%
2020/11/24	10	147.60	8	150.31	152.50	2	21,510	0.01%
2020/11/23	3	140.33	2	141.25	139.00	1	21,122	0.00%
2020/11/20	1	136.50	1	137.00	138.00	0	21,154	0.00%
2020/11/19	3	137.33	2	136.50	136.50	1	21,594	0.00%
2020/11/18	6	141.00	3	140.17	140.50	3	22,024	0.01%
2020/11/17	4	141.88	19	141.05	144.00	-15	22,546	-0.07%
2020/11/16	1	134.50	0	0.00	134.50	1	22,619	0.00%
2020/11/13	2	133.75	1	133.50	133.50	1	23,023	0.00%
2020/11/12	6	131.58	7	132.21	133.00	-1	23,372	0.00%
2020/11/10	21	128.98	18	129.08	131.00	3	24,580	0.01%
2020/11/09	5	126.80	8	127.88	125.50	-3	24,922	-0.01%
2020/11/06	10	129.50	2	128.75	126.50	8	25,163	0.03%
2020/11/05	0	0.00	3	126.67	127.50	-3	25,319	-0.01%
2020/11/04	11	125.09	29	124.00	125.50	-18	25,317	-0.07%
2020/11/02	0	0.00	3	115.83	116.50	-3	25,018	-0.01%
2020/10/30	3	114.17	3	115.00	115.50	0	25,649	0.00%
2020/10/29	14	111.18	11	111.18	114.50	3	25,690	0.01%
2020/10/28	16	114.91	15	113.37	111.00	1	25,271	0.00%
2020/10/23	2	121.25	0	0.00	121.00	2	25,337	0.01%
2020/10/22	4	122.38	0	0.00	121.50	4	25,415	0.02%
2020/10/21	18	128.42	12	132.38	125.50	6	25,266	0.02%
2020/10/20	11	128.50	12	126.79	130.00	-1	25,065	0.00%
2020/10/19	13	127.04	13	129.12	126.50	0	25,132	0.00%
2020/10/16	7	126.86	7	128.79	124.50	0	25,702	0.00%
2020/10/15	7	129.36	6	128.00	128.00	1	25,721	0.00%
2020/10/14	18	126.42	20	124.80	127.50	-2	25,500	-0.01%
2020/10/13	1	122.00	4	122.38	123.00	-3	25,389	-0.01%
2020/10/12	2	124.50	1	124.50	124.50	1	25,464	0.00%
2020/10/08	2	126.00	4	126.75	127.00	-2	25,504	-0.01%
2020/10/07	1	120.00	1	121.50	121.50	0	25,230	0.00%
2020/10/06	3	121.83	1	122.50	121.50	2	25,325	0.01%
2020/10/05	0	0.00	0.1	119.50	119.50	-0.1	25,291	0.00%
2020/09/30	3	116.83	4	116.00	118.00	-1	25,190	0.00%
2020/09/29	1	121.00	1	122.00	116.00	0	25,088	0.00%
2020/09/28	1	122.50	1	119.00	120.50	0	24,889	0.00%
2020/09/25	3	119.83	2	119.25	113.00	1	24,582	0.00%
2020/09/24	2	121.75	0	0.00	119.50	2	24,484	0.01%
2020/09/23	2	127.25	2	127.75	128.00	0	24,310	0.00%
2020/09/22	1	128.50	1	127.50	127.00	0	24,831	0.00%
2020/09/21	3	133.17	3	130.33	130.00	0	24,943	0.00%
2020/09/18	1	133.50	1	134.50	134.50	0	24,915	0.00%
2020/09/17	10	135.10	10	134.50	136.00	0	24,892	0.00%
2020/09/16	15	133.37	19	134.24	133.00	-4	24,713	-0.02%
2020/09/15	16	129.34	15	129.67	129.50	1	24,499	0.00%
2020/09/14	1	123.00	2	126.00	125.50	-1	24,093	0.00%
2020/09/11	3	123.83	2	122.25	123.00	1	24,262	0.00%
2020/09/10	4	126.75	2	125.75	126.00	2	24,201	0.01%
2020/09/09	14	125.68	15	129.10	132.00	-1	24,286	0.00%
2020/09/08	7	130.29	12	130.04	128.00	-5	24,190	-0.02%
2020/09/07	31	131.48	16	134.50	126.50	15	24,242	0.06%
2020/09/04	5	137.50	4	137.75	136.50	1	24,763	0.00%
2020/09/03	11	136.41	12	137.88	138.00	-1	25,002	0.00%
2020/09/02	9	131.56	8	133.00	131.00	1	24,461	0.00%
2020/09/01	4	122.38	4	124.13	132.50	0	23,928	0.00%
2020/08/31	8	121.44	8	121.94	120.50	0	23,549	0.00%
2020/08/28	26	124.87	28	124.96	123.00	-2	23,383	-0.01%
2020/08/27	13	131.12	13	131.69	129.00	0	23,254	0.00%
2020/08/26	13	130.77	13	130.54	131.00	0	23,598	0.00%
2020/08/25	7	128.36	6	132.33	129.00	1	23,887	0.00%
2020/08/24	7	134.36	2	131.75	132.00	5	23,450	0.02%
2020/08/21	76	139.73	76	138.43	140.50	0	23,067	0.00%
2020/08/20	16	136.97	16	137.75	128.00	0	22,561	0.00%
2020/08/19	16	142.31	19	141.89	142.00	-3	22,319	-0.01%
2020/08/18	12	139.83	7	140.71	138.50	5	22,087	0.02%
2020/08/17	26	140.08	125	140.51	138.50	-99	22,089	-0.45%	大賣/
2020/08/14	119	143.52	24	133.52	144.00	95	21,462	0.44%	大買/
2020/08/13	25	133.90	22	135.93	131.00	3	21,254	0.01%
2020/08/12	4	126.25	8	127.69	129.00	-4	21,126	-0.02%
2020/08/11	4	117.63	3	117.33	117.50	1	20,834	0.00%
2020/08/10	5	120.00	9	119.78	120.00	-4	20,473	-0.02%
2020/08/07	4	114.63	0	0.00	113.50	4	20,183	0.02%
2020/08/06	3	116.33	2	117.50	118.50	1	20,065	0.00%
2020/08/05	9	114.22	10	114.30	116.00	-1	19,961	-0.01%
2020/08/04	8	108.06	6	110.08	111.50	2	19,411	0.01%
2020/08/03	5	104.50	8	104.44	101.50	-3	19,281	-0.02%
2020/07/31	1	99.70	0	0.00	100.00	1	19,193	0.01%
2020/07/30	4	96.35	4	99.50	100.00	0	19,020	0.00%
2020/07/29	0	0.00	1	96.00	94.60	-1	18,671	-0.01%
2020/07/28	24	97.83	26	97.27	96.10	-2	18,568	-0.01%
2020/07/27	2	93.60	1	94.90	94.40	1	18,413	0.01%
2020/07/24	2	93.00	0	0.00	92.30	2	18,529	0.01%
2020/07/23	2	96.40	1	94.80	96.00	1	18,691	0.01%
2020/07/22	85	97.14	85	97.02	96.50	0	18,608	0.00%
2020/07/21	0	0.00	2	88.60	89.80	-2	17,942	-0.01%
2020/07/16	14	81.80	14	81.09	81.80	0	18,413	0.00%
2020/07/13	1	83.10	0	0.00	82.70	1	18,653	0.01%
2020/07/10	1	83.90	1	82.90	82.70	0	18,846	0.00%
2020/07/09	1	86.50	1	86.40	86.10	0	19,015	0.00%
2020/07/08	4	87.65	5	88.10	88.10	-1	19,258	-0.01%
2020/07/07	0	0.00	2	87.15	85.40	-2	19,298	-0.01%
2020/07/03	2	85.15	1	84.00	84.30	1	19,427	0.01%
2020/07/02	1	78.70	2	80.20	81.90	-1	19,400	-0.01%
2020/07/01	6	81.18	4	79.80	78.40	2	19,314	0.01%
2020/06/30	13	78.54	15	79.05	79.30	-2	18,858	-0.01%
2020/06/29	0	0.00	1	72.90	72.10	-1	18,765	-0.01%
2020/06/24	0	0.00	3	71.80	72.10	-3	18,843	-0.02%
2020/06/23	7	72.30	3	70.80	70.50	4	19,099	0.02%
2020/06/22	2	71.70	1	72.90	72.50	1	19,195	0.01%
2020/06/19	3	69.03	2	69.30	69.60	1	19,083	0.01%
2020/06/18	0	0.00	2	69.30	69.40	-2	19,140	-0.01%
2020/06/17	2	67.85	0	0.00	67.80	2	18,947	0.01%
2020/06/16	3	67.27	12	66.46	66.50	-9	18,966	-0.05%
2020/06/15	0	0.00	3	65.10	63.30	-3	18,702	-0.02%
2020/06/12	5	64.42	2	64.95	65.40	3	18,726	0.02%
2020/06/11	7	66.63	10	67.10	65.90	-3	18,425	-0.02%
2020/06/10	242	65.24	247	65.08	65.30	-5	17,466	-0.03%	大買/大賣/
2020/06/09	1	59.60	1	59.90	59.40	0	16,885	0.00%
2020/06/08	1	59.90	0	0.00	59.50	1	16,932	0.01%
2020/06/05	3	60.80	2	60.80	60.40	1	16,913	0.01%
2020/06/04	1	60.10	0	0.00	59.10	1	16,812	0.01%
2020/06/03	3	59.40	4	58.90	59.40	-1	16,950	-0.01%
2020/06/02	6	61.23	10	59.60	59.70	-4	16,883	-0.02%
2020/06/01	6	59.33	4	60.40	60.30	2	16,561	0.01%
2020/05/29	4	55.98	5	55.84	56.00	-1	16,149	-0.01%
2020/05/28	4	55.90	2	56.40	55.00	2	16,444	0.01%
2020/05/27	6	56.32	5	55.62	56.00	1	16,532	0.01%
2020/05/26	2	56.35	1	56.40	56.20	1	16,481	0.01%
2020/05/25	3	55.10	6	55.20	54.70	-3	16,235	-0.02%
2020/05/22	5	54.98	1	54.10	54.10	4	16,085	0.02%
2020/05/21	3	59.13	0	0.00	58.70	3	15,936	0.02%
2020/05/20	2	58.05	2	57.90	57.80	0	16,305	0.00%
2020/05/19	12	58.24	10	59.36	58.50	2	16,013	0.01%
2020/05/18	3	64.93	0	0.00	63.00	3	15,354	0.02%
2020/05/15	0	0.00	8	70.00	69.90	-8	15,233	-0.05%
2020/05/14	3	72.47	0	0.00	70.50	3	15,197	0.02%
2020/05/13	19	72.89	18	73.40	72.80	1	15,197	0.01%
2020/05/12	13	73.62	9	73.11	71.80	4	15,159	0.03%
2020/05/11	14	74.61	15	74.82	75.20	-1	15,088	-0.01%
2020/05/08	2	70.25	4	71.85	71.30	-2	14,939	-0.01%
2020/05/07	0	0.00	2	71.40	69.50	-2	14,955	-0.01%
2020/05/05	1	70.20	0	0.00	69.80	1	14,850	0.01%
2020/05/04	0	0.00	1	70.50	70.50	-1	14,777	-0.01%
2020/04/30	9	72.09	8	72.65	71.30	1	14,741	0.01%
2020/04/29	1	71.50	1	72.50	72.00	0	14,677	0.00%
2020/04/28	3	69.73	4	69.80	70.50	-1	14,493	-0.01%
2020/04/27	2	67.75	0	0.00	67.60	2	14,229	0.01%
2020/04/24	2	66.90	3	67.33	67.50	-1	14,120	-0.01%
2020/04/23	19	68.27	29	68.23	68.10	-10	14,001	-0.07%
2020/04/22	2	64.60	2	64.25	65.40	0	13,543	0.00%
2020/04/21	3	64.40	3	65.03	64.60	0	13,417	0.00%
2020/04/20	10	65.40	10	65.70	65.70	0	13,386	0.00%
2020/04/17	1	67.30	0	0.00	64.50	1	13,446	0.01%
2020/04/16	10	65.18	10	64.61	65.00	0	13,214	0.00%
2020/04/15	2	65.05	102	65.42	62.10	-100	12,910	-0.77%	大賣/
2020/04/14	244	61.78	129	61.98	62.10	115	12,508	0.92%	大買/大賣/鉅額交易
2020/04/13	12	57.73	11	57.00	56.50	1	12,269	0.01%
2020/04/07	28	57.36	26	56.31	53.40	2	11,489	0.02%
2020/04/06	10	53.30	10	53.90	54.30	0	11,222	0.00%
2020/04/01	1	55.40	0	0.00	53.80	1	11,126	0.01%
2020/03/31	22	54.64	22	54.74	55.00	0	10,938	0.00%
2020/03/30	40	52.08	40	51.10	52.40	0	10,584	0.00%
2020/03/27	22	50.19	22	49.60	50.40	0	10,329	0.00%
2020/03/26	1	44.50	5	45.87	47.00	-4	9,955	-0.04%
2020/03/25	0	0.00	4	42.73	43.65	-4	9,663	-0.04%
2020/03/24	53	39.80	52	39.62	39.70	1	9,510	0.01%
2020/03/23	5	39.50	3	40.25	38.70	2	9,309	0.02%
2020/03/20	4	44.44	5	45.78	43.00	-1	9,177	-0.01%
2020/03/19	16	45.29	10	47.00	42.85	6	8,913	0.07%
2020/03/18	0	0.00	2	46.70	47.60	-2	8,805	-0.02%
2020/03/16	2	45.85	0	0.00	43.70	2	8,501	0.02%
2020/03/12	0	0.00	3	49.25	49.00	-3	8,368	-0.04%
2020/03/11	11	55.21	11	56.25	54.20	0	8,281	0.00%
2020/03/10	5	56.00	5	55.00	56.00	0	8,218	0.00%
2020/03/05	49	57.40	50	57.31	56.10	-1	7,883	-0.01%
2020/03/04	42	56.15	42	55.96	56.20	0	7,683	0.00%
2020/03/03	20	57.43	21	56.58	55.50	-1	7,573	-0.01%
2020/03/02	37	55.57	37	54.82	56.00	0	7,183	0.00%
2020/02/27	3	53.50	0	0.00	53.00	3	6,883	0.04%
2020/02/25	1	55.30	0	0.00	55.30	1	6,595	0.02%
2020/02/24	3	55.77	5	56.20	56.90	-2	6,535	-0.03%
2020/02/21	122	55.65	123	55.49	55.80	-1	6,145	-0.02%	大買/大賣/
2020/02/20	0	0.00	3	50.80	50.80	-3	5,405	-0.06%
2020/02/18	0	0.00	1	47.25	47.10	-1	5,179	-0.02%
2020/02/17	0	0.00	2	46.95	47.00	-2	5,213	-0.04%
2020/02/13	1	48.05	0	0.00	47.50	1	5,273	0.02%
2020/02/12	0	0.00	4	46.18	47.00	-4	5,269	-0.08%
2020/02/11	0	0.00	3	44.73	45.05	-3	5,299	-0.06%
2020/02/10	6	42.42	2	42.40	42.90	4	5,307	0.08%
2020/02/07	1	45.40	0	0.00	44.65	1	5,235	0.02%
2020/02/06	2	45.45	2	45.85	46.00	0	5,311	0.00%
2020/02/05	2	44.65	0	0.00	43.80	2	5,383	0.04%
2020/02/04	1	45.50	0	0.00	44.50	1	5,538	0.02%
2020/02/03	0	0.00	1	40.80	42.75	-1	5,597	-0.02%
2020/01/31	2	43.80	0	0.00	43.80	2	5,751	0.03%
2020/01/15	0	0.00	1	49.95	49.90	-1	7,050	-0.01%
2020/01/14	2	49.58	3	50.08	50.20	-1	7,827	-0.01%
2020/01/13	0	0.00	4	48.60	50.00	-4	7,701	-0.05%
2020/01/08	1	45.50	1	45.15	45.15	0	7,754	0.00%
2020/01/07	0	0.00	7	45.05	45.40	-7	7,872	-0.09%
2020/01/06	2	45.25	0	0.00	44.55	2	7,947	0.03%
2019/12/23	1	47.45	0	0.00	47.60	1	9,246	0.01%
2019/12/20	1	49.00	0	0.00	49.00	1	9,397	0.01%
2019/12/19	2	48.95	0	0.00	48.70	2	9,519	0.02%
2019/12/17	2	49.55	0	0.00	49.60	2	9,939	0.02%
2019/12/16	2	48.90	2	47.90	49.15	0	10,171	0.00%
2019/12/13	3	47.55	2	48.90	47.85	1	10,535	0.01%
2019/12/11	4	48.55	2	48.60	48.95	2	11,710	0.02%
2019/12/10	4	48.63	1	48.50	48.50	3	11,984	0.03%
2019/12/06	0	0.00	2	50.70	50.70	-2	11,936	-0.02%
2019/12/05	1	50.60	1	49.90	49.90	0	11,961	0.00%
2019/12/03	1	49.15	3	50.20	50.20	-2	12,467	-0.02%
2019/12/02	2	49.53	0	0.00	48.60	2	12,507	0.02%
2019/11/29	1	51.60	1	51.50	51.20	0	12,596	0.00%
2019/11/28	1	52.10	1	52.40	52.20	0	12,651	0.00%
2019/11/27	0	0.00	50	51.57	51.20	-50	12,683	-0.39%
2019/11/21	50	50.80	0	0.00	51.40	50	12,883	0.39%
2019/11/20	1	52.80	0	0.00	52.80	1	12,804	0.01%
2019/11/07	0	0.00	1	53.00	54.90	-1	13,135	-0.01%
2019/11/06	0	0.00	1	53.80	53.80	-1	13,146	-0.01%
2019/11/01	3	54.57	1	54.00	54.20	2	13,132	0.02%
2019/10/30	2	57.00	3	58.00	56.10	-1	13,141	-0.01%
2019/10/29	0	0.00	1	56.20	56.50	-1	12,960	-0.01%
2019/10/25	1	56.80	0	0.00	56.60	1	12,785	0.01%
2019/10/24	4	57.55	6	57.58	57.70	-2	12,690	-0.02%
2019/10/23	8	56.01	42	56.58	55.30	-34	12,416	-0.27%
2019/10/22	109	55.82	112	55.70	55.90	-3	12,379	-0.02%	大買/大賣/
2019/10/21	3	50.90	0	0.00	50.90	3	11,771	0.03%
2019/10/18	4	51.20	0	0.00	51.30	4	11,965	0.03%
2019/10/16	30	51.00	0	0.00	50.90	30	12,597	0.24%
2019/10/15	0	0.00	1	51.80	51.90	-1	12,432	-0.01%
2019/10/14	0	0.00	1	51.50	51.00	-1	12,356	-0.01%
2019/10/09	2	49.00	0	0.00	49.00	2	12,257	0.02%
2019/10/08	4	49.04	0	0.00	49.00	4	12,218	0.03%
2019/10/07	20	52.10	20	52.75	52.00	0	12,094	0.00%
2019/10/04	1	50.70	3	50.30	50.40	-2	11,927	-0.02%
2019/10/03	2	48.80	2	49.85	50.40	0	11,969	0.00%
2019/10/02	3	49.60	5	49.20	50.20	-2	11,948	-0.02%
2019/10/01	8	49.38	7	49.20	49.35	1	11,880	0.01%
2019/09/27	2	49.00	3	49.93	50.60	-1	11,792	-0.01%
2019/09/25	3	49.73	1	49.60	49.80	2	11,662	0.02%
2019/09/23	2	51.05	1	52.00	50.50	1	11,671	0.01%
2019/09/20	4	48.81	4	49.18	49.55	0	11,584	0.00%
2019/09/19	6	49.83	11	50.28	49.90	-5	11,494	-0.04%
2019/09/18	1	48.95	4	48.96	49.85	-3	11,286	-0.03%
2019/09/17	13	47.10	11	48.00	48.80	2	10,971	0.02%
2019/09/16	17	46.63	17	46.82	47.30	0	10,652	0.00%
2019/09/12	5	43.30	5	42.95	43.80	0	10,271	0.00%
2019/09/11	1	41.50	0	0.00	41.35	1	10,460	0.01%
2019/09/05	0	0.00	1	43.60	42.80	-1	10,905	-0.01%
2019/09/03	6	41.85	6	41.78	40.75	0	11,207	0.00%
2019/09/02	3	41.23	3	41.50	41.50	0	11,119	0.00%
2019/08/30	3	40.60	3	41.00	40.30	0	11,103	0.00%
2019/08/22	5	42.30	5	43.12	42.10	0	11,611	0.00%
2019/08/21	5	41.50	5	42.10	41.65	0	11,657	0.00%
2019/08/16	13	41.85	12	41.45	41.60	1	12,307	0.01%
2019/08/15	24	41.53	25	41.28	41.85	-1	12,377	-0.01%
2019/08/14	5	41.10	4	42.20	41.10	1	12,382	0.01%
2019/08/12	5	40.45	5	40.40	40.55	0	12,470	0.00%
2019/08/08	15	39.33	15	39.50	39.80	0	12,449	0.00%
2019/08/07	10	39.38	10	38.45	38.20	0	12,443	0.00%
2019/08/06	10	38.75	10	38.11	39.75	0	12,402	0.00%
2019/08/05	3	39.38	3	38.60	38.25	0	12,331	0.00%
2019/07/25	1	44.40	0	0.00	44.40	1	12,142	0.01%
2019/07/24	6	44.23	8	43.28	45.00	-2	12,018	-0.02%
2019/07/23	1	41.45	1	41.50	41.75	0	11,824	0.00%
2019/07/22	0	0.00	3	41.43	41.70	-3	11,745	-0.03%
2019/07/19	3	40.87	6	41.26	41.00	-3	11,591	-0.03%
2019/07/18	3	40.62	1	41.45	39.80	2	11,394	0.02%
2019/07/16	0	0.00	1	40.00	39.65	-1	11,312	-0.01%
2019/07/12	4	39.35	4	39.25	39.60	0	11,601	0.00%
2019/07/11	0	0.00	1	39.85	39.70	-1	11,686	-0.01%
2019/07/10	3	38.27	1	38.60	38.65	2	11,659	0.02%
2019/07/09	5	38.04	0	0.00	37.60	5	11,532	0.04%
2019/07/05	1	41.80	0	0.00	41.70	1	11,450	0.01%
2019/07/01	50	43.25	52	43.01	43.25	-2	11,679	-0.02%
2019/06/27	0	0.00	8	39.55	39.55	-8	11,856	-0.07%
2019/06/26	0	0.00	1	39.00	38.75	-1	11,962	-0.01%
2019/06/25	1	38.40	2	38.30	38.50	-1	12,158	-0.01%
2019/06/20	9	38.96	1	38.85	38.70	8	12,545	0.06%
2019/06/19	5	38.84	14	38.71	39.35	-9	12,462	-0.07%
2019/06/12	10	37.86	155	37.66	37.75	-145	12,018	-1.21%	大賣/鉅額交易
2019/06/11	150	37.50	0	0.00	37.50	150	11,473	1.31%	大買/鉅額交易
2019/06/06	0	0.00	1	32.75	31.55	-1	11,061	-0.01%
2019/06/05	0	0.00	1	33.30	32.65	-1	10,990	-0.01%
2019/06/03	1	31.70	0	0.00	32.05	1	10,845	0.01%
2019/05/31	2	32.50	3	32.97	32.70	-1	10,794	-0.01%
2019/05/30	6	31.78	1	31.85	32.00	5	10,711	0.05%
2019/05/29	10	30.39	20	30.01	31.55	-10	10,536	-0.09%
2019/05/28	62	30.44	60	30.65	30.35	2	10,470	0.02%
2019/05/27	38	30.62	29	30.35	29.80	9	10,423	0.09%
2019/05/24	8	32.03	8	31.75	31.25	0	10,197	0.00%
2019/05/23	72	32.69	70	32.87	32.75	2	9,939	0.02%
2019/05/22	1	38.05	0	0.00	36.05	1	9,712	0.01%
2019/05/17	1	41.80	0	0.00	40.60	1	9,478	0.01%
2019/05/15	0	0.00	1	45.00	46.80	-1	9,431	-0.01%
2019/05/14	1	43.45	0	0.00	43.50	1	9,402	0.01%
2019/05/08	0	0.00	1	48.50	48.70	-1	9,379	-0.01%
2019/05/06	1	44.80	0	0.00	43.80	1	9,223	0.01%
2019/04/26	3	48.87	3	48.63	48.70	0	9,300	0.00%
2019/04/25	2	50.40	3	50.53	51.60	-1	9,427	-0.01%
2019/04/24	14	50.47	4	50.83	51.00	10	9,414	0.11%
2019/04/23	1	53.70	1	53.10	50.60	0	9,360	0.00%
2019/04/22	8	53.79	14	53.86	53.80	-6	9,309	-0.06%
2019/04/19	21	51.33	19	51.04	52.00	2	9,170	0.02%
2019/04/18	4	48.80	1	49.00	48.15	3	8,936	0.03%
2019/04/17	1	47.45	1	48.60	48.55	0	8,983	0.00%
2019/04/16	1	48.25	1	49.25	48.00	0	8,901	0.00%
2019/04/15	0	0.00	1	47.20	47.05	-1	8,857	-0.01%
2019/04/12	2	46.50	0	0.00	46.35	2	8,939	0.02%
2019/04/03	0	0.00	2	47.95	49.20	-2	8,974	-0.02%
2019/03/29	3	46.12	1	46.20	46.60	2	8,711	0.02%
2019/03/28	3	45.72	3	44.90	45.80	0	8,632	0.00%
2019/03/27	0	0.00	1	42.80	44.00	-1	8,607	-0.01%
2019/03/26	1	41.50	0	0.00	41.50	1	8,614	0.01%
2019/03/22	7	44.34	7	44.68	44.20	0	8,623	0.00%
2019/03/21	0	0.00	1	42.60	42.15	-1	8,721	-0.01%
2019/03/20	19	41.47	22	41.74	42.00	-3	8,977	-0.03%
2019/03/19	85	39.54	196	39.47	39.90	-111	9,202	-1.21%	大賣/鉅額交易
2019/03/18	120	38.23	43	38.71	39.30	77	9,650	0.80%	大買/
2019/03/15	30	37.30	0	0.00	37.25	30	10,059	0.30%
2019/03/13	0	0.00	3	36.60	36.30	-3	10,443	-0.03%
2019/03/12	1	36.40	0	0.00	36.30	1	10,691	0.01%
2019/03/08	2	36.75	0	0.00	36.30	2	11,377	0.02%
2019/03/05	0	0.00	3	38.60	38.15	-3	12,156	-0.02%
2019/02/27	7	38.18	0	0.00	37.75	7	12,186	0.06%
2019/02/26	0	0.00	42	37.52	38.50	-42	12,076	-0.35%
2019/02/25	20	36.93	20	37.03	36.80	0	11,876	0.00%
2019/02/22	40	36.13	0	0.00	36.05	40	11,864	0.34%
2019/02/21	1	36.95	0	0.00	36.85	1	11,862	0.01%
2019/02/20	0	0.00	2	37.80	37.90	-2	11,865	-0.02%
2019/02/18	2	38.13	0	0.00	37.50	2	11,865	0.02%
2019/02/15	2	37.60	5	37.99	37.60	-3	12,073	-0.02%
2019/02/13	0	0.00	2	38.35	38.10	-2	12,103	-0.02%
2019/02/12	2	38.65	1	38.85	39.00	1	12,034	0.01%
2019/01/30	22	36.55	20	36.40	35.95	2	12,073	0.02%
2019/01/29	1	36.50	1	36.70	36.70	0	12,067	0.00%
2019/01/25	2	36.15	1	36.00	36.00	1	12,041	0.01%
2019/01/24	1	36.10	0	0.00	36.00	1	12,023	0.01%
2019/01/23	0	0.00	2	35.50	35.65	-2	11,935	-0.02%
2019/01/18	0	0.00	2	36.70	36.75	-2	11,812	-0.02%
2019/01/17	7	35.40	7	35.30	35.55	0	11,648	0.00%
2019/01/16	4	34.59	2	34.70	34.65	2	11,481	0.02%
2019/01/15	2	34.23	0	0.00	34.50	2	11,490	0.02%
2019/01/14	6	33.15	13	33.58	34.30	-7	11,431	-0.06%
2019/01/11	9	33.63	7	33.35	33.25	2	11,357	0.02%
2019/01/10	0	0.00	1	33.50	34.45	-1	11,243	-0.01%
2019/01/09	3	33.90	0	0.00	33.50	3	11,212	0.03%
2019/01/07	0	0.00	2	34.70	34.70	-2	10,995	-0.02%
2019/01/04	2	33.88	0	0.00	33.50	2	10,953	0.02%
2019/01/03	0	0.00	2	34.80	34.70	-2	10,943	-0.02%
2019/01/02	2	34.05	0	0.00	34.10	2	10,824	0.02%
2018/12/26	1	34.35	0	0.00	32.80	1	10,677	0.01%
2018/12/25	13	35.17	12	35.75	35.15	1	10,571	0.01%
2018/12/24	4	36.49	4	36.11	37.45	0	10,361	0.00%
2018/12/21	2	35.35	2	35.05	36.30	0	10,278	0.00%
2018/12/19	0	0.00	1	34.95	35.10	-1	9,975	-0.01%
2018/12/18	5	36.64	3	36.82	36.30	2	9,811	0.02%
2018/12/17	15	36.47	18	36.44	37.35	-3	9,706	-0.03%
2018/12/14	2	36.85	2	37.25	37.20	0	9,423	0.00%
2018/12/13	5	38.23	12	38.20	37.75	-7	9,117	-0.08%
2018/12/12	43	40.59	31	40.18	39.65	12	8,849	0.14%
2018/12/11	10	38.84	10	38.81	40.00	0	8,632	0.00%
2018/12/10	24	36.56	22	36.86	36.40	2	8,376	0.02%
2018/12/04	19	34.32	19	34.73	34.15	0	7,604	0.00%
2018/12/03	10	32.98	11	32.55	33.45	-1	7,323	-0.01%
2018/11/30	0	0.00	2	30.80	30.45	-2	7,115	-0.03%
2018/11/29	1	30.80	0	0.00	30.00	1	7,093	0.01%
2018/11/28	1	30.65	0	0.00	31.15	1	6,655	0.02%
2018/11/26	0	0.00	2	31.00	30.00	-2	6,477	-0.03%
2018/11/23	2	30.25	0	0.00	29.80	2	6,370	0.03%
2018/11/22	1	29.80	0	0.00	29.80	1	6,320	0.02%
2018/11/15	8	32.52	8	32.84	32.60	0	6,026	0.00%
2018/11/14	4	32.48	4	32.65	32.90	0	5,900	0.00%
2018/11/13	0	0.00	1	29.55	31.10	-1	5,631	-0.02%
2018/11/09	9	29.07	1	29.15	29.30	8	5,449	0.15%
2018/11/08	14	30.16	21	30.19	29.70	-7	5,481	-0.13%
2018/10/26	20	26.00	20	25.40	25.70	0	5,200	0.00%
2018/10/25	10	26.04	10	26.08	26.00	0	5,151	0.00%
2018/10/22	0	0.00	2	25.60	25.50	-2	4,940	-0.04%
2018/10/16	0	0.00	2	24.70	24.75	-2	4,770	-0.04%
2018/10/12	2	23.85	0	0.00	24.25	2	4,700	0.04%
2018/10/11	2	24.05	0	0.00	23.95	2	4,645	0.04%
2018/10/04	0	0.00	40	29.90	29.70	-40	4,309	-0.93%
2018/10/03	40	31.18	0	0.00	30.85	40	4,247	0.94%
2018/09/20	5	32.40	5	32.50	32.00	0	3,638	0.00%
2018/09/17	55	34.68	55	34.69	34.30	0	3,421	0.00%
2018/09/14	11	33.55	11	33.92	34.00	0	3,060	0.00%
2018/09/13	21	32.99	21	33.34	32.60	0	2,683	0.00%
2018/09/11	2	31.35	2	31.90	31.30	0	2,317	0.00%
2018/09/06	0	0.00	1	31.90	31.00	-1	2,012	-0.05%
2018/09/05	12	31.83	12	31.83	32.50	0	1,849	0.00%
2018/08/27	0	0.00	31	29.60	29.60	-31	1,512	-2.05%
2018/08/24	30	29.24	0	0.00	29.45	30	1,508	1.99%
2018/08/20	1	28.75	3	28.00	27.90	-2	1,467	-0.14%
2018/08/17	3	30.15	0	0.00	29.30	3	1,438	0.21%
2018/08/15	38	29.40	38	29.43	30.20	0	1,407	0.00%
2018/08/14	4	29.55	5	29.48	29.80	-1	1,355	-0.07%
2018/08/13	1	28.70	2	29.65	29.40	-1	1,316	-0.08%
2018/08/10	0	0.00	9	28.69	28.85	-9	1,263	-0.71%
2018/08/09	81	28.54	81	28.18	28.25	0	1,210	0.00%
2018/08/08	40	28.21	41	28.21	28.20	-1	1,163	-0.09%
2018/08/07	0	0.00	1	27.35	27.45	-1	1,091	-0.09%
2018/07/24	1	26.25	0	0.00	26.45	1	1,180	0.08%
2018/07/20	1	26.55	0	0.00	26.55	1	1,200	0.08%
2018/07/18	1	26.50	0	0.00	26.85	1	1,253	0.08%
2018/07/13	3	27.32	1	27.45	27.20	2	1,299	0.15%
2018/07/05	0	0.00	5	26.91	26.40	-5	1,443	-0.35%
2018/07/04	1	26.60	0	0.00	26.65	1	1,441	0.07%
2018/07/03	1	26.85	0	0.00	26.65	1	1,469	0.07%
2018/07/02	1	27.85	0.5	27.70	27.95	0.5	1,467	0.03%
2018/06/29	1	27.90	0	0.00	27.85	1	1,508	0.07%
2018/06/28	0	0.00	1	28.20	28.00	-1	1,520	-0.07%
2018/06/27	4	28.88	1	27.80	29.00	3	1,600	0.19%
2018/06/26	1	26.95	0	0.00	26.95	1	1,690	0.06%
2018/06/25	0	0.00	2	27.55	27.55	-2	1,730	-0.12%
2018/06/21	1	26.50	1	26.85	26.90	0	1,814	0.00%
2018/06/20	2	26.73	1	27.30	26.50	1	1,847	0.05%
2018/06/19	0	0.00	1	27.05	27.05	-1	1,878	-0.05%
2018/06/11	1	26.95	1	27.15	26.90	0	2,111	0.00%
2018/06/08	1	27.00	0	0.00	27.00	1	2,188	0.05%
2018/06/07	0	0.00	2	27.33	27.20	-2	2,252	-0.09%
2018/06/06	1	26.60	1	26.75	26.75	0	2,464	0.00%
2018/06/04	4	26.35	5	26.67	26.75	-1	2,999	-0.03%
2018/06/01	1	25.40	0	0.00	25.35	1	3,080	0.03%
2018/05/29	1	25.45	0	0.00	25.35	1	3,686	0.03%
2018/05/18	2	25.10	0	0.00	25.05	2	3,832	0.05%
2018/05/11	1	25.70	0	0.00	25.70	1	3,844	0.03%
2018/04/27	1	26.65	0	0.00	26.65	1	3,854	0.03%
2018/04/23	0.1	28.30	0	0.00	28.20	0.1	3,854	0.00%
2018/04/18	0.2	29.50	0	0.00	29.50	0.2	3,958	0.01%
2018/04/11	1	30.50	1	30.70	30.70	0	3,869	0.00%
2018/04/02	2	32.95	0	0.00	32.80	2	3,795	0.05%
2018/03/30	0.2	33.70	0	0.00	33.70	0.2	3,724	0.01%
2018/03/29	0	0.00	2	34.10	35.70	-2	3,609	-0.06%
2018/03/20	0	0.00	4	31.89	31.70	-4	3,160	-0.13%
2018/03/19	4	31.16	4	31.36	31.50	0	3,129	0.00%
2018/03/16	3	32.57	1	32.90	31.50	2	3,056	0.07%
2018/03/15	2	33.05	4	33.28	32.95	-2	2,973	-0.07%
2018/03/14	1	33.10	0	0.00	33.00	1	2,939	0.03%
2018/03/12	7	32.68	7	33.66	34.50	0	2,799	0.00%
2018/03/09	10	34.90	47	33.84	34.40	-37	2,570	-1.44%
2018/03/08	91	34.17	56	33.78	34.30	35	2,367	1.48%
2018/03/07	4	32.40	4	33.10	31.90	0	2,037	0.00%
2018/03/05	1	31.35	2	31.85	32.65	-1	1,688	-0.06%
2018/03/02	2	30.05	2	30.65	29.90	0	1,423	0.00%
2018/02/27	2	27.75	0	0.00	27.70	2	1,189	0.17%
2018/02/23	0	0.00	2	27.30	27.30	-2	1,141	-0.18%
2018/02/07	0	0.00	1	25.45	25.55	-1	1,143	-0.09%
2018/02/06	1	25.95	4	25.40	25.40	-3	1,152	-0.26%
2018/02/05	3	26.10	3	26.60	26.60	0	1,133	0.00%
2018/02/02	0	0.00	1	27.05	26.80	-1	1,130	-0.09%
2018/02/01	0	0.00	6	26.65	26.80	-6	1,173	-0.51%
2018/01/30	11	26.43	0	0.00	26.45	11	1,263	0.87%
2018/01/25	1	25.90	0	0.00	25.90	1	1,277	0.08%
2018/01/16	1	27.20	0	0.00	27.20	1	1,762	0.06%
2018/01/15	0	0.00	1	27.90	27.70	-1	1,735	-0.06%
2018/01/12	0	0.00	1	28.15	27.65	-1	1,710	-0.06%
2018/01/02	0	0.00	1	26.50	27.25	-1	1,559	-0.06%