南電 (8046)-永豐金-忠孝券商分點個股進出

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

南電

(8046)

可現股當沖

股價
188.0
漲跌
--
漲幅
0.00%
成交量
2,568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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	2	188.75	188.00	-1	2,872	-0.04%
2024/04/25	4	189.88	5	188.70	188.00	-1	2,880	-0.03%
2024/04/24	15.1	193.14	21	189.36	194.50	-5.9	2,849	-0.21%
2024/04/23	11	182.50	18	182.42	185.00	-7	2,742	-0.25%
2024/04/22	13	174.58	4	176.25	174.50	9	2,657	0.34%
2024/04/19	0	173.50	3	174.17	171.50	-3	2,634	-0.11%
2024/04/18	0	181.00	0	0.00	179.00	0	2,557	0.00%
2024/04/17	5	183.00	2	183.00	181.50	3	2,527	0.12%
2024/04/16	1	187.41	1	184.50	185.00	0	2,493	0.00%
2024/04/15	0	194.00	0	0.00	190.50	0	2,500	0.00%
2024/04/11	0	0.00	41	200.00	199.50	-41	2,601	-1.58%
2024/04/10	5	203.50	0	0.00	203.00	5	2,740	0.18%
2024/04/08	5	205.50	0	0.00	206.50	5	2,794	0.18%
2024/04/02	4	208.00	4	210.00	208.00	0	2,809	0.00%
2024/04/01	1	209.50	12	208.04	209.50	-11	2,812	-0.39%
2024/03/29	0	0.00	0.2	201.50	200.50	-0.2	2,785	-0.01%
2024/03/28	5	199.00	2	200.25	198.00	3	2,778	0.11%
2024/03/27	2.2	201.62	0	0.00	202.00	2.2	2,823	0.08%
2024/03/26	5	206.50	0	0.00	204.00	5	2,872	0.17%
2024/03/22	6	211.08	0	0.00	211.00	6	2,996	0.20%
2024/03/21	0	211.50	6	214.50	212.00	-6	3,036	-0.20%
2024/03/20	1	211.50	0	0.00	212.50	1	3,096	0.03%
2024/03/19	0	0.00	5	211.50	211.50	-5	3,104	-0.16%
2024/03/18	22	203.82	20	207.25	211.00	2	3,115	0.06%
2024/03/14	2	205.25	3	203.83	206.00	-1	3,108	-0.03%
2024/03/13	2	203.75	0	0.00	203.00	2	3,126	0.06%
2024/03/12	0	209.00	0	0.00	209.00	0	3,128	0.00%
2024/03/11	1	205.51	0	207.00	207.50	1	3,199	0.03%
2024/03/08	4	208.00	0	0.00	206.50	4	3,322	0.12%
2024/03/07	2	204.51	3	204.01	203.50	-1	3,378	-0.03%
2024/03/06	7	207.64	7	207.64	206.00	0	3,388	0.00%
2024/03/05	18	211.61	6	211.50	210.00	12	3,400	0.35%
2024/03/04	7	208.93	0	0.00	209.00	7	3,442	0.20%
2024/03/01	1	214.00	5	211.90	210.50	-4	3,459	-0.12%
2024/02/29	1	209.50	5	208.20	211.50	-4	3,458	-0.12%
2024/02/27	12	216.29	4	210.38	210.50	8	3,424	0.23%
2024/02/26	4	221.75	0	0.00	221.00	4	3,357	0.12%
2024/02/23	2	222.50	0	0.00	221.50	2	3,390	0.06%
2024/02/22	10	225.25	1	226.50	225.00	9	3,425	0.26%
2024/02/20	1	229.51	2	230.50	229.50	-1	3,414	-0.03%
2024/02/19	5	231.30	0	0.00	230.50	5	3,454	0.14%
2024/02/16	0	226.00	6	227.17	228.00	-6	3,462	-0.17%
2024/02/15	26	222.54	1	224.00	224.50	25	3,465	0.72%
2024/02/05	19	225.24	2	225.25	225.50	17	3,451	0.49%
2024/02/02	1	227.50	7	227.14	227.50	-6	3,491	-0.17%
2024/02/01	0	0.00	3	225.50	226.50	-3	3,533	-0.08%
2024/01/31	0	228.00	0	0.00	227.00	0	3,579	0.00%
2024/01/30	1	229.00	1	230.50	227.00	0	3,603	0.00%
2024/01/29	0	0.00	1	228.00	228.00	-1	3,628	-0.03%
2024/01/26	1	223.05	0	0.00	225.00	1	3,738	0.03%
2024/01/25	0	0.00	1	225.00	224.50	-1	3,778	-0.03%
2024/01/23	0	0.00	1	228.00	227.50	-1	3,825	-0.03%
2024/01/22	0.1	226.00	7	225.57	225.00	-6.9	3,827	-0.18%
2024/01/19	0.1	221.00	1.2	221.30	221.50	-1	3,865	-0.03%
2024/01/18	1	219.00	0	0.00	216.50	1	3,906	0.03%
2024/01/17	5	218.50	6	223.83	218.50	-1	3,917	-0.03%
2024/01/16	6	221.50	1	223.00	223.50	5	3,903	0.13%
2024/01/15	2	224.50	0	0.00	224.00	2	3,890	0.05%
2024/01/12	6	228.00	0	0.00	229.00	6	3,882	0.16%
2024/01/11	0	0.00	3	228.00	228.00	-3	3,931	-0.08%
2024/01/10	8	226.00	0	0.00	225.50	8	3,980	0.20%
2024/01/09	1	227.48	13	227.46	226.00	-12	3,991	-0.30%
2024/01/08	0.1	225.79	1	225.50	224.50	-0.9	3,978	-0.02%
2024/01/04	25.4	234.03	22	236.41	231.00	3.4	3,860	0.09%
2024/01/03	1	244.50	0	247.50	243.00	1	3,772	0.03%
2023/12/28	1	247.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	1	249.00	250.00	-1	3,836	-0.03%
2023/12/26	1	248.99	0	0.00	247.50	1	3,883	0.03%
2023/12/25	0	245.50	1	245.00	246.00	-1	3,936	-0.02%
2023/12/22	0.1	243.00	0	0.00	241.50	0.1	3,974	0.00%
2023/12/21	0	245.50	0	0.00	244.50	0	3,952	0.00%
2023/12/19	0	245.00	0	0.00	244.50	0	3,977	0.00%
2023/12/18	1	248.00	1	249.00	251.50	0	3,974	0.00%
2023/12/15	0.1	253.00	0	253.50	252.50	0.1	4,052	0.00%
2023/12/14	13	251.81	1.2	251.58	252.00	11.8	4,078	0.29%
2023/12/13	0	250.50	1	249.00	250.00	-1	4,157	-0.02%
2023/12/12	2	251.75	4	249.50	248.00	-2	4,381	-0.05%
2023/12/11	2	252.50	6	252.08	252.50	-4	4,415	-0.09%
2023/12/08	2	249.25	1.2	249.58	250.00	0.8	4,443	0.02%
2023/12/07	3	249.33	3	247.83	247.00	0	4,529	0.00%
2023/12/06	3	250.33	0	252.00	249.00	3	4,527	0.07%
2023/12/05	3	251.17	3	251.50	252.50	0	4,476	0.00%
2023/12/04	3.1	243.34	7.1	246.86	250.50	-4	4,364	-0.09%
2023/12/01	1.1	249.50	3	246.17	249.50	-1.9	4,269	-0.05%
2023/11/30	3	248.00	2	250.50	248.00	1	4,251	0.02%
2023/11/29	7	246.86	4	250.49	251.00	3	4,252	0.07%
2023/11/28	0	0.00	0	243.50	245.00	0	4,208	0.00%
2023/11/27	0.1	238.50	1	238.50	239.00	-0.9	4,170	-0.02%
2023/11/24	1.3	239.00	0	0.00	238.00	1.3	4,195	0.03%
2023/11/22	0	0.00	2	238.25	237.00	-2	4,265	-0.05%
2023/11/21	0	0.00	0	243.50	242.50	0	4,264	0.00%
2023/11/20	0	238.50	0	238.50	239.00	0	4,280	0.00%
2023/11/17	1	235.50	1	235.55	237.00	0	4,269	0.00%
2023/11/16	2	237.25	0	0.00	238.50	2	4,271	0.05%
2023/11/15	1	237.50	7	236.79	235.50	-6	4,240	-0.14%
2023/11/14	1	232.00	5	231.60	230.50	-4	4,201	-0.10%
2023/11/13	3.2	232.96	6	234.00	230.50	-2.8	4,221	-0.07%
2023/11/10	1	223.04	1	224.50	228.00	0	4,226	0.00%
2023/11/09	7	228.50	0	0.00	227.50	7	4,200	0.17%
2023/11/08	2	231.00	1	233.00	231.00	1	4,201	0.02%
2023/11/07	10	232.50	0.1	233.00	232.50	9.9	4,181	0.24%
2023/11/03	13.2	234.12	0	0.00	232.50	13.2	4,199	0.31%
2023/11/02	19	243.95	0	0.00	243.00	19	4,130	0.46%
2023/11/01	0.1	239.00	0	0.00	240.00	0.1	4,126	0.00%
2023/10/31	6	237.00	19	237.50	236.00	-13	4,181	-0.31%
2023/10/25	0	238.00	0	0.00	238.00	0	4,282	0.00%
2023/10/24	6	238.00	6	233.83	238.00	0	4,327	0.00%
2023/10/20	0	242.00	0	0.00	239.50	0	4,398	0.00%
2023/10/19	1	246.00	1	247.00	242.50	0	4,421	0.00%
2023/10/18	4	250.50	4	251.00	250.50	0	4,439	0.00%
2023/10/17	0	0.00	2	257.50	255.50	-2	4,458	-0.04%
2023/10/16	4	250.63	2	253.50	253.00	2	4,580	0.04%
2023/10/13	0	258.00	1	259.00	257.00	-1	4,789	-0.02%
2023/10/12	2	257.25	0	0.00	256.50	2	4,835	0.04%
2023/10/11	0	0.00	2	257.25	260.00	-2	4,923	-0.04%
2023/10/06	2.2	256.59	4	254.13	251.50	-1.8	5,040	-0.04%
2023/10/05	6	261.50	0	262.00	260.50	6	5,050	0.12%
2023/10/04	1	261.50	1	262.50	264.00	0	5,058	0.00%
2023/10/02	9	268.44	10	269.25	267.50	-1	5,179	-0.02%
2023/09/28	1	267.50	1	268.00	266.50	0	5,182	0.00%
2023/09/27	0	0.00	1.1	263.95	265.00	-1.1	5,166	-0.02%
2023/09/26	16	264.84	14	267.21	263.00	2	5,193	0.04%
2023/09/25	7	267.93	8	267.56	269.00	-1	5,186	-0.02%
2023/09/22	1	263.53	3	266.50	267.00	-2	5,138	-0.04%
2023/09/21	4	261.88	4	262.25	263.50	0	5,088	0.00%
2023/09/20	12	261.29	10	268.00	260.50	2	5,100	0.04%
2023/09/19	8	274.81	9	273.17	271.00	-1	5,047	-0.02%
2023/09/18	21.2	274.06	19.1	272.53	272.50	2.1	4,983	0.04%
2023/09/15	1.1	268.11	16.8	269.02	272.00	-15.7	4,889	-0.32%
2023/09/14	0	0.00	2	261.75	259.00	-2	4,683	-0.04%
2023/09/13	2	257.75	11	257.95	257.50	-9	4,665	-0.19%
2023/09/12	0.1	258.50	0	258.83	260.50	0	4,689	0.00%
2023/09/11	0	0.00	2	248.50	251.00	-2	4,724	-0.04%
2023/09/08	8	249.00	7	246.21	249.00	1	4,791	0.02%
2023/09/06	1	248.00	0	0.00	249.00	1	4,890	0.02%
2023/09/05	0	0.00	0.1	248.00	248.00	-0.1	4,945	0.00%
2023/09/04	0.1	246.50	0	0.00	250.00	0.1	5,054	0.00%
2023/08/31	0	242.00	0	0.00	241.50	0	5,234	0.00%
2023/08/30	1	242.50	0.2	244.50	243.00	0.9	5,299	0.02%
2023/08/29	0.1	243.50	2	244.25	244.00	-1.9	5,405	-0.04%
2023/08/28	1	231.50	0	0.00	236.50	1	5,416	0.02%
2023/08/25	0	0.00	2	232.00	231.00	-2	5,489	-0.04%
2023/08/24	3	239.33	5	238.30	239.50	-2	5,579	-0.04%
2023/08/22	3	230.67	0	0.00	229.50	3	5,872	0.05%
2023/08/18	1	230.50	0	0.00	231.00	1	6,247	0.02%
2023/08/16	0	0.00	0.2	238.50	236.00	-0.2	6,441	0.00%
2023/08/14	6.2	232.00	8	231.38	232.00	-1.8	6,639	-0.03%
2023/08/11	0	0.00	0.2	240.00	238.50	-0.2	6,726	0.00%
2023/08/10	5.1	239.82	7	241.43	238.50	-1.9	6,828	-0.03%
2023/08/09	2	248.98	1	250.00	247.00	1	6,830	0.01%
2023/08/08	6	245.00	6	245.17	245.00	0	6,867	0.00%
2023/08/04	14.2	252.62	7	252.64	252.50	7.2	6,923	0.10%
2023/08/02	5.1	253.42	3	256.17	251.50	2.1	7,040	0.03%
2023/08/01	0	248.50	0	0.00	249.50	0	7,091	0.00%
2023/07/31	0.2	251.33	0	0.00	248.00	0.2	7,135	0.00%
2023/07/28	2	251.25	0	0.00	254.50	2	7,229	0.03%
2023/07/27	1	250.01	1.1	251.55	250.00	-0.1	7,271	0.00%
2023/07/26	2.1	256.00	1	254.50	254.50	1.1	7,344	0.01%
2023/07/25	2	262.00	1	259.08	258.00	1	7,480	0.01%
2023/07/24	0.1	262.50	1	262.50	261.50	-1	7,518	-0.01%
2023/07/21	2.1	259.98	0	0.00	258.00	2.1	7,599	0.03%
2023/07/20	5	270.40	4	274.08	267.00	1	7,689	0.01%
2023/07/19	5.1	268.57	12	273.25	266.50	-6.9	7,723	-0.09%
2023/07/18	14.2	275.14	6	267.73	275.50	8.2	7,678	0.11%
2023/07/17	0	264.00	10	262.00	262.50	-10	7,491	-0.13%
2023/07/14	6.1	267.05	6	269.58	266.00	0.1	7,540	0.00%
2023/07/13	86.1	270.48	91.1	270.10	264.50	-5	7,468	-0.07%
2023/07/12	5	252.30	0	0.00	254.50	5	7,352	0.07%
2023/07/11	10	248.00	0	0.00	247.00	10	7,336	0.14%
2023/07/07	11	247.00	6.1	247.67	246.50	4.9	7,447	0.07%
2023/07/06	2.3	258.12	0	0.00	255.50	2.3	7,352	0.03%
2023/07/05	6	263.67	22	264.09	261.50	-16	7,356	-0.22%
2023/07/04	0	263.50	0	0.00	262.00	0	7,334	0.00%
2023/07/03	2	270.00	2.2	269.05	270.00	-0.2	7,384	0.00%
2023/06/30	0	264.50	2	262.75	264.00	-2	7,531	-0.03%
2023/06/29	11	262.77	0	0.00	262.50	11	7,637	0.14%
2023/06/28	3	265.33	6	265.50	262.00	-3	7,679	-0.04%
2023/06/27	3	271.83	2	272.25	268.50	1	7,779	0.01%
2023/06/26	26	275.27	1	273.50	275.00	25	7,818	0.32%
2023/06/21	4	280.25	0	0.00	278.00	4	8,025	0.05%
2023/06/20	3	278.17	0	0.00	281.50	3	8,127	0.04%
2023/06/19	0	278.50	2	280.50	278.00	-2	8,249	-0.02%
2023/06/16	0	0.00	25	279.44	279.50	-25	8,322	-0.30%
2023/06/15	1	282.52	7.1	283.01	281.00	-6	8,296	-0.07%
2023/06/14	5.1	294.50	10	294.20	293.50	-5	8,249	-0.06%
2023/06/13	9	291.28	4.1	291.43	293.00	4.9	8,253	0.06%
2023/06/12	5.1	283.74	7	284.86	286.00	-1.9	8,243	-0.02%
2023/06/09	3.1	282.50	3	283.17	284.50	0.1	8,308	0.00%
2023/06/08	9.1	282.18	3	285.98	282.00	6.1	8,401	0.07%
2023/06/07	6.1	292.09	3	289.33	290.00	3.1	8,463	0.04%
2023/06/06	8	297.31	4	302.00	296.50	4	8,514	0.05%
2023/06/05	5	307.90	4	307.50	305.00	1	8,504	0.01%
2023/06/02	1	303.00	7	304.50	308.00	-6	8,495	-0.07%
2023/06/01	7	298.71	8	300.50	298.50	-1	8,464	-0.01%
2023/05/31	3	298.33	1	302.00	303.00	2	8,667	0.02%
2023/05/30	12	295.08	10	297.50	294.00	2	8,725	0.02%
2023/05/29	12	303.42	8.1	309.95	302.50	3.9	8,686	0.05%
2023/05/26	15.2	305.23	10.2	307.46	303.00	5	8,597	0.06%
2023/05/25	13	302.00	23	302.57	302.50	-10	8,464	-0.12%
2023/05/24	3	287.67	15.4	289.71	292.00	-12.4	8,223	-0.15%
2023/05/23	14	284.61	4	286.25	289.00	10	8,138	0.12%
2023/05/22	7.1	285.77	12.3	284.27	281.50	-5.3	8,079	-0.06%
2023/05/19	8.3	292.35	4	289.64	293.00	4.3	7,965	0.05%
2023/05/18	3.3	288.06	4.9	285.25	285.50	-1.6	7,929	-0.02%
2023/05/17	1	286.50	1	287.01	286.50	0	7,927	0.00%
2023/05/16	5.4	287.76	6	289.50	288.50	-0.7	7,854	-0.01%
2023/05/15	0	0.00	1	285.00	281.00	-1	7,773	-0.01%
2023/05/12	5	284.99	1	277.00	287.00	4	7,789	0.05%
2023/05/11	2.1	283.28	3.2	282.90	278.00	-1	7,758	-0.01%
2023/05/10	6	282.58	4	282.25	282.50	2	7,761	0.03%
2023/05/09	8.1	287.05	6	283.51	287.50	2.1	7,767	0.03%
2023/05/08	3	281.00	12.1	283.59	281.00	-9.1	7,773	-0.12%
2023/05/05	1.1	276.05	2	275.50	277.50	-1	7,758	-0.01%
2023/05/04	2	269.50	3	270.67	272.50	-1	7,857	-0.01%
2023/05/03	2	275.00	1	275.50	276.00	1	7,900	0.01%
2023/05/02	1.2	276.27	4.4	278.33	277.50	-3.2	7,915	-0.04%
2023/04/28	7	274.57	12	275.21	274.50	-5	7,942	-0.06%
2023/04/27	3	264.67	5	266.20	266.50	-2	7,815	-0.03%
2023/04/26	0	0.00	2	266.25	269.00	-2	7,812	-0.03%
2023/04/25	10.1	260.91	7	269.11	258.00	3.1	7,838	0.04%
2023/04/24	2	261.28	7	265.21	268.50	-5	7,743	-0.06%
2023/04/21	3	260.67	4	259.13	260.00	-1	7,734	-0.01%
2023/04/20	3	256.67	20	255.00	255.00	-17	7,732	-0.22%
2023/04/19	2	254.53	0	0.00	254.00	2	7,858	0.03%
2023/04/18	0	0.00	1	263.50	263.00	-1	7,907	-0.01%
2023/04/17	3	263.33	1	260.00	264.50	2	8,079	0.02%
2023/04/14	7.1	263.23	0	0.00	263.00	7.1	8,253	0.09%
2023/04/13	3.4	268.29	2.1	266.74	264.00	1.3	8,265	0.02%
2023/04/12	2.1	274.46	2	274.25	274.50	0.1	8,201	0.00%
2023/04/11	3.1	276.15	0.1	275.00	274.00	3	8,246	0.04%
2023/04/10	3.4	275.53	1.3	275.85	275.50	2.1	8,270	0.02%
2023/04/07	1.1	274.98	2	274.75	274.00	-1	8,272	-0.01%
2023/04/06	13.1	274.04	15	275.00	274.50	-1.9	8,283	-0.02%
2023/03/31	15	282.30	22.2	284.67	283.00	-7.2	8,310	-0.09%
2023/03/30	10	280.40	1	280.99	281.00	9	8,315	0.11%
2023/03/29	0.2	272.50	6	275.58	272.00	-5.9	8,478	-0.07%
2023/03/28	14.2	274.06	16	280.28	273.50	-1.9	8,836	-0.02%
2023/03/27	9.1	285.57	9.1	286.58	285.50	0.1	8,862	0.00%
2023/03/24	7.1	288.48	9.1	286.99	286.50	-2	9,014	-0.02%
2023/03/23	6	278.67	14	279.00	280.50	-8	8,871	-0.09%
2023/03/22	4	276.13	6	275.92	275.50	-2	8,921	-0.02%
2023/03/21	5	267.90	5	268.30	269.00	0	8,944	0.00%
2023/03/20	2	262.75	2	265.00	262.50	0	8,933	0.00%
2023/03/17	4	262.75	6	261.42	261.00	-2	9,094	-0.02%
2023/03/16	2.1	260.14	10	258.95	259.00	-7.9	9,229	-0.09%
2023/03/15	9	263.67	13	264.50	259.50	-4	9,580	-0.04%
2023/03/14	5	260.20	4	259.75	260.00	1	9,712	0.01%
2023/03/13	8	263.56	4	260.63	266.00	4	9,889	0.04%
2023/03/10	1.2	260.75	5	266.10	260.00	-3.8	9,931	-0.04%
2023/03/09	11.2	266.77	9	267.78	266.50	2.2	10,174	0.02%
2023/03/08	3	261.17	2.3	259.39	263.00	0.7	10,063	0.01%
2023/03/07	2	258.00	5	257.70	258.50	-3	10,084	-0.03%
2023/03/06	4.1	261.74	1	262.50	261.00	3.1	10,128	0.03%
2023/03/03	11.2	259.71	7	259.36	259.00	4.2	10,261	0.04%
2023/03/02	4	245.63	6	243.37	250.50	-2	10,165	-0.02%
2023/03/01	4	237.75	0	0.00	240.50	4	10,116	0.04%
2023/02/24	1	238.00	6	238.50	235.00	-5	10,158	-0.05%
2023/02/23	1	240.00	1	240.50	243.00	0	10,183	0.00%
2023/02/22	2	240.00	5	241.20	240.00	-3	10,408	-0.03%
2023/02/21	6	245.50	2	247.50	247.00	4	10,602	0.04%
2023/02/20	1	245.50	0	0.00	244.00	1	10,845	0.01%
2023/02/16	4	247.50	4	246.00	247.50	0	11,793	0.00%
2023/02/15	10	241.75	1	241.50	244.00	9	11,900	0.08%
2023/02/10	1	237.51	0	0.00	237.00	1	12,572	0.01%
2023/02/09	2	241.50	0	0.00	243.00	2	12,694	0.02%
2023/02/08	2	243.75	0	0.00	244.00	2	12,976	0.02%
2023/02/07	3	241.00	4.1	241.85	244.00	-1.1	13,058	-0.01%
2023/02/06	5	241.70	8.2	241.22	239.00	-3.2	13,207	-0.02%
2023/02/03	13	259.04	12	256.58	255.00	1	13,161	0.01%
2023/02/02	18	261.42	15.1	259.34	264.50	2.9	13,207	0.02%
2023/02/01	7	253.64	15	255.37	255.50	-8	13,225	-0.06%
2023/01/31	1	243.00	0	0.00	243.00	1	13,197	0.01%
2023/01/30	1	242.00	3	241.51	246.00	-2	13,404	-0.01%
2023/01/17	2	232.00	2	231.00	234.50	0	13,495	0.00%
2023/01/16	2	234.75	2	232.25	233.00	0	13,839	0.00%
2023/01/13	3	231.67	3	236.00	230.00	0	14,000	0.00%
2023/01/11	2.2	236.52	0	0.00	234.00	2.2	14,447	0.02%
2023/01/10	11.1	236.29	1	233.50	236.50	10.1	14,660	0.07%
2023/01/09	6	235.50	13	233.77	236.00	-7	14,843	-0.05%
2023/01/06	4	220.75	4	224.38	227.50	0	14,819	0.00%
2023/01/05	7	220.36	11	219.59	219.50	-4	14,815	-0.03%
2023/01/04	7	226.56	53	222.98	223.00	-46	14,728	-0.31%
2023/01/03	4	232.38	0	0.00	233.00	4	14,662	0.03%
2022/12/30	12	228.71	12	233.00	227.00	0	14,732	0.00%
2022/12/29	1	231.00	10	232.00	231.00	-9	14,768	-0.06%
2022/12/28	6	234.83	7	234.21	231.50	-1	14,913	-0.01%
2022/12/27	1	240.50	11	240.18	238.00	-10	15,074	-0.07%
2022/12/26	5	237.90	4	238.50	237.00	1	15,149	0.01%
2022/12/23	18	240.33	7	241.07	242.00	11	15,276	0.07%
2022/12/22	7	239.29	8	240.75	243.00	-1	15,283	-0.01%
2022/12/21	10	237.10	5	235.40	237.00	5	15,279	0.03%
2022/12/20	18	245.37	13	247.58	241.50	5	15,189	0.03%
2022/12/19	2	260.25	4	260.50	257.00	-2	14,930	-0.01%
2022/12/16	8	263.25	5	263.40	260.00	3	14,855	0.02%
2022/12/15	52	272.67	5	272.70	274.00	47	14,757	0.32%
2022/12/14	1	273.00	3	273.00	274.00	-2	14,743	-0.01%
2022/12/13	6	273.33	3.4	280.53	270.00	2.6	14,790	0.02%
2022/12/12	2	281.00	3	278.50	281.00	-1	14,675	-0.01%
2022/12/09	7	284.57	51	281.17	281.50	-44	14,751	-0.30%
2022/12/08	15	282.43	9	282.28	287.00	6	14,641	0.04%
2022/12/07	23	288.00	54	286.75	278.50	-31	14,622	-0.21%
2022/12/06	14	308.46	9.2	310.59	304.50	4.8	14,293	0.03%
2022/12/05	21	307.69	45	303.20	310.50	-24	14,155	-0.17%
2022/12/02	18	290.03	13	288.54	295.50	5	13,957	0.04%
2022/12/01	32	294.55	6.1	285.92	286.50	25.9	13,977	0.19%
2022/11/30	1	267.50	0	268.00	269.50	1	13,656	0.01%
2022/11/29	10	268.25	7	269.86	267.00	3	13,768	0.02%
2022/11/28	15	271.13	11	267.92	273.00	4	13,889	0.03%
2022/11/25	15	274.93	18	272.67	271.00	-3	14,066	-0.02%
2022/11/24	16.4	265.03	5	266.00	270.00	11.4	13,891	0.08%
2022/11/23	8	261.56	3	259.67	259.00	5	13,814	0.04%
2022/11/22	4.1	259.79	3	261.83	262.00	1.1	13,857	0.01%
2022/11/21	8	260.94	3	261.67	261.00	5	13,867	0.04%
2022/11/18	25.3	259.91	19	266.00	258.00	6.3	13,855	0.05%
2022/11/17	55.3	270.40	14	270.93	267.50	41.3	13,777	0.30%
2022/11/16	1.1	270.88	3	268.16	272.50	-2	13,810	-0.01%
2022/11/15	12	266.69	17.1	265.44	270.50	-5.1	13,909	-0.04%
2022/11/14	222.1	271.89	215	272.05	263.00	7.1	13,834	0.05%	大買/大賣/
2022/11/11	0	0.00	7	256.50	256.50	-7	13,368	-0.05%
2022/11/10	7	234.29	5	231.90	233.50	2	13,309	0.02%
2022/11/09	10.1	230.46	16.1	231.49	234.50	-6	13,340	-0.05%
2022/11/08	3	223.33	13	220.96	219.00	-10	13,260	-0.08%
2022/11/07	3	215.33	0	0.00	214.50	3	13,156	0.02%
2022/11/04	7	212.21	5.1	212.10	217.00	1.9	13,147	0.01%
2022/11/03	6	216.67	6	213.08	217.00	0	12,958	0.00%
2022/11/02	2	209.00	2	215.01	217.50	0	12,985	0.00%
2022/11/01	3	208.67	0	0.00	208.50	3	12,849	0.02%
2022/10/31	5	210.40	2	213.25	211.50	3	12,874	0.02%
2022/10/28	5.1	209.50	7	206.15	208.50	-1.9	12,879	-0.01%
2022/10/27	0	0.00	2	204.00	207.00	-2	12,750	-0.02%
2022/10/26	11	201.14	12	202.95	199.50	-1	12,741	-0.01%
2022/10/25	25	208.40	20	208.20	207.00	5	12,665	0.04%
2022/10/24	22	208.23	31	208.66	207.50	-9	12,654	-0.07%
2022/10/21	3	202.00	5	200.00	195.00	-2	12,710	-0.02%
2022/10/20	4	197.38	19	198.42	199.50	-15	12,735	-0.12%
2022/10/19	10	206.90	9	206.78	205.00	1	12,665	0.01%
2022/10/18	3	196.67	5	199.40	201.00	-2	12,497	-0.02%
2022/10/17	24	193.00	21	191.95	195.00	3	12,474	0.02%
2022/10/14	8	192.38	11	193.05	195.50	-3	12,509	-0.02%
2022/10/13	3	181.67	0	0.00	178.00	3	12,619	0.02%
2022/10/12	1	189.00	1	187.50	189.00	0	12,571	0.00%
2022/10/11	4	190.50	3	190.50	187.50	1	12,616	0.01%
2022/10/07	6	203.83	4	202.26	204.00	2	12,604	0.02%
2022/10/06	0	0.00	2	204.01	207.00	-2	12,628	-0.02%
2022/10/05	3	202.50	8	202.75	200.50	-5	12,668	-0.04%
2022/10/04	16	196.94	15	196.93	198.00	1	12,570	0.01%
2022/10/03	24	189.85	24	185.83	188.50	0	12,519	0.00%
2022/09/30	0	0.00	5	184.50	189.00	-5	12,630	-0.04%
2022/09/29	1	188.50	2	189.25	186.00	-1	12,684	-0.01%
2022/09/28	8	191.44	3	192.00	187.00	5	12,715	0.04%
2022/09/27	3	195.50	1	200.00	200.00	2	12,759	0.02%
2022/09/26	11	194.96	10	198.15	193.00	1	12,737	0.01%
2022/09/23	5	207.80	5	206.60	205.00	0	12,722	0.00%
2022/09/22	6	207.83	4	207.88	207.00	2	12,698	0.02%
2022/09/21	2	216.00	2	218.00	216.00	0	12,641	0.00%
2022/09/20	17	217.32	2	220.25	220.50	15	12,644	0.12%
2022/09/19	3	222.83	3	222.67	222.00	0	12,513	0.00%
2022/09/16	8	222.44	6	223.58	221.50	2	12,492	0.02%
2022/09/15	5	231.60	4	229.63	228.00	1	12,403	0.01%
2022/09/14	4	228.76	5	229.00	229.50	-1	12,408	-0.01%
2022/09/13	24	241.96	0	0.00	240.00	24	12,285	0.20%
2022/09/12	0	0.00	10	247.75	246.50	-10	12,262	-0.08%
2022/09/08	3	242.50	2	243.50	242.00	1	12,336	0.01%
2022/09/07	15	242.10	6	242.75	242.00	9	12,397	0.07%
2022/09/06	2	250.50	2	252.00	250.50	0	12,319	0.00%
2022/09/05	8	248.56	6	249.58	247.50	2	12,305	0.02%
2022/09/02	1	244.50	2	246.25	243.00	-1	12,206	-0.01%
2022/09/01	19	252.36	9	247.72	244.50	10	12,032	0.08%
2022/08/30	0	0.00	1	267.00	267.50	-1	11,767	-0.01%
2022/08/29	2	260.27	0	0.00	266.50	2	11,715	0.02%
2022/08/26	2	282.00	4.1	279.77	278.00	-2.1	11,605	-0.02%
2022/08/25	1	275.00	6.1	275.83	276.00	-5.1	11,562	-0.04%
2022/08/24	1	270.00	1	269.50	270.00	0	11,603	0.00%
2022/08/23	11	280.13	12	278.88	274.00	-1	11,453	-0.01%
2022/08/22	42	294.01	80	294.89	288.00	-38	11,245	-0.34%
2022/08/19	55.1	288.25	6	292.33	295.00	49.1	10,925	0.45%
2022/08/18	5	279.00	9	272.72	281.50	-4	10,763	-0.04%
2022/08/17	6	278.25	5	278.80	278.00	1	10,705	0.01%
2022/08/16	33	278.62	22	280.66	277.00	11	10,591	0.10%
2022/08/15	3	277.00	12	278.25	282.00	-9	10,432	-0.09%
2022/08/12	2	263.25	4	261.88	261.50	-2	10,094	-0.02%
2022/08/11	4	255.25	11	255.36	254.00	-7	9,930	-0.07%
2022/08/10	3	249.00	3	249.67	245.50	0	9,778	0.00%
2022/08/09	12	248.79	7	248.79	249.00	5	9,654	0.05%
2022/08/08	4	242.87	4	244.12	246.50	0	9,525	0.00%
2022/08/05	2	245.75	7	241.93	244.00	-5	9,468	-0.05%
2022/08/04	14	235.89	11	235.27	234.50	3	9,353	0.03%
2022/08/03	2	235.00	1	234.00	234.00	1	9,176	0.01%
2022/08/02	16	235.28	6	235.92	238.00	10	9,128	0.11%
2022/08/01	12	236.96	16	238.16	243.50	-4	8,992	-0.04%
2022/07/29	23	243.52	14	242.36	240.50	9	8,840	0.10%
2022/07/28	39	246.01	27	251.17	238.50	12	8,673	0.14%
2022/07/27	17	257.97	16	255.53	263.50	1	8,248	0.01%
2022/07/26	7	258.79	5	259.20	254.50	2	7,993	0.03%
2022/07/25	9	275.94	6	274.92	272.00	3	7,811	0.04%
2022/07/22	36	279.61	34	281.56	278.50	2	7,679	0.03%
2022/07/21	14	274.75	11.1	276.49	282.00	2.9	7,498	0.04%
2022/07/20	6.1	265.87	18	265.69	266.50	-12	7,230	-0.17%
2022/07/19	4	254.75	3	255.17	253.00	1	7,063	0.01%
2022/07/18	3	257.83	4	259.63	259.00	-1	7,012	-0.01%
2022/07/15	3	250.67	2	250.75	253.50	1	6,872	0.01%
2022/07/14	2	246.25	4	240.50	247.00	-2	6,744	-0.03%
2022/07/13	12	243.25	7	249.93	242.00	5	6,583	0.08%
2022/07/12	5	239.60	12	238.54	238.50	-7	6,465	-0.11%
2022/07/11	22	253.66	11	257.95	248.50	11	6,373	0.17%
2022/07/08	3	258.67	5.2	259.06	262.00	-2.2	6,216	-0.03%
2022/07/07	4	252.25	6	243.83	251.50	-2	5,992	-0.03%
2022/07/06	4.1	248.19	3	244.73	243.00	1	5,833	0.02%
2022/07/05	6	247.83	5	248.10	247.00	1	5,761	0.02%
2022/07/04	5	247.20	4	251.63	244.00	1	5,570	0.02%
2022/07/01	1	244.00	1	248.50	244.00	0	5,428	0.00%
2022/06/30	1	263.50	0	0.00	260.50	1	5,294	0.02%
2022/06/29	1	273.50	0	0.00	273.50	1	5,213	0.02%
2022/06/28	2	289.50	0.1	294.00	289.50	1.9	5,134	0.04%
2022/06/27	0.2	304.43	2.1	302.32	312.50	-1.9	5,099	-0.04%
2022/06/24	1	284.50	0	0.00	284.50	1	5,038	0.02%
2022/06/23	8	290.69	7	286.14	286.50	1	4,981	0.02%
2022/06/22	2	298.55	2	300.50	294.00	0	4,931	0.00%
2022/06/21	2	304.25	5	310.21	314.00	-3	4,846	-0.06%
2022/06/20	5	308.90	3	309.50	299.00	2	4,812	0.04%
2022/06/17	2	316.00	2	316.76	316.00	0	4,736	0.00%
2022/06/16	4	321.23	3	327.33	316.00	1	4,613	0.02%
2022/06/15	4	335.19	5	334.04	329.50	-1	4,489	-0.02%
2022/06/14	2.1	339.81	4	343.13	343.00	-1.9	4,421	-0.04%
2022/06/13	5	347.20	1	346.00	345.00	4	4,377	0.09%
2022/06/10	7	362.00	4	361.25	365.00	3	4,379	0.07%
2022/06/09	8	373.31	5	370.50	372.00	3	4,350	0.07%
2022/06/08	2	370.00	2	368.75	365.00	0	4,333	0.00%
2022/06/07	2	366.25	1	366.50	367.50	1	4,335	0.02%
2022/06/06	3	376.17	4	378.75	373.00	-1	4,331	-0.02%
2022/06/02	8	368.81	8	368.81	372.00	0	4,373	0.00%
2022/06/01	6	378.75	1	381.00	371.00	5	4,385	0.11%
2022/05/31	2	391.75	0	0.00	394.50	2	4,295	0.05%
2022/05/27	5	376.50	1	377.00	376.50	4	4,282	0.09%
2022/05/26	4	369.13	3	376.50	368.00	1	4,372	0.02%
2022/05/25	3	372.65	4	370.02	381.00	-1	4,314	-0.02%
2022/05/24	6	385.00	2	396.00	380.00	4	4,219	0.09%
2022/05/23	2	397.75	0	0.00	397.50	2	4,195	0.05%
2022/05/20	2	402.00	1	404.50	401.50	1	4,207	0.02%
2022/05/19	3	400.17	1	403.00	407.50	2	4,241	0.05%
2022/05/18	2	413.00	2	412.75	414.00	0	4,263	0.00%
2022/05/17	1	401.50	1	404.00	407.50	0	4,259	0.00%
2022/05/16	4	401.75	5	408.60	401.00	-1	4,301	-0.02%
2022/05/13	6	390.92	7	387.57	398.00	-1	4,277	-0.02%
2022/05/12	6	387.92	5.1	386.32	381.00	0.9	4,265	0.02%
2022/05/11	3	391.00	3	403.30	391.00	0	4,229	0.00%
2022/05/10	1	385.00	3	392.17	404.00	-2	4,228	-0.05%
2022/05/09	0	0.00	0	402.00	395.00	0	4,273	0.00%
2022/05/06	2	399.00	0	0.00	401.50	2	4,351	0.05%
2022/05/05	1	413.17	9	419.00	418.00	-8	4,332	-0.18%
2022/05/04	1	398.50	2	406.25	398.50	-1	4,312	-0.02%
2022/05/03	2	398.75	1	398.00	399.50	1	4,350	0.02%
2022/04/29	0	0.00	2	405.50	404.00	-2	4,417	-0.05%
2022/04/28	12	396.83	4	401.25	395.00	8	4,424	0.18%
2022/04/27	2	395.73	1.1	386.68	409.00	0.9	4,415	0.02%
2022/04/26	1	406.00	1	404.00	406.00	0	4,382	0.00%
2022/04/25	6	405.86	0	406.50	406.50	6	4,401	0.14%
2022/04/22	6	441.35	1	443.00	434.50	5	4,379	0.11%
2022/04/21	0	0.00	1	463.00	462.50	-1	4,380	-0.02%
2022/04/20	1	458.50	1	453.50	458.50	0	4,406	0.00%
2022/04/19	2	449.00	2	450.00	449.00	0	4,421	0.00%
2022/04/18	4	439.38	2	441.75	440.50	2	4,468	0.04%
2022/04/15	9	445.07	2	451.25	441.00	7	4,550	0.15%
2022/04/14	2	467.75	1	464.00	467.00	1	4,539	0.02%
2022/04/13	6	463.41	1	462.50	466.00	5	4,553	0.11%
2022/04/12	1	455.00	0	0.00	454.00	1	4,575	0.02%
2022/04/11	7	463.66	1.1	483.14	455.00	6	4,551	0.13%
2022/04/08	4	500.01	2	500.50	498.00	2	4,520	0.04%
2022/04/07	3	512.00	2	524.00	509.00	1	4,488	0.02%
2022/04/06	7	514.86	6	510.67	516.00	1	4,446	0.02%
2022/04/01	1	520.00	1	514.00	526.00	0	4,428	0.00%
2022/03/31	4	526.50	3	525.00	524.00	1	4,442	0.02%
2022/03/30	0	0.00	6.1	537.64	537.00	-6.1	4,433	-0.14%
2022/03/29	0	0.00	3	521.33	522.00	-3	4,437	-0.07%
2022/03/25	0	511.00	3	520.00	518.00	-3	4,437	-0.07%
2022/03/24	0	0.00	0	510.00	508.00	0	4,422	0.00%
2022/03/23	0	509.00	3	518.00	514.00	-3	4,439	-0.07%
2022/03/22	0.1	490.50	0	490.00	490.00	0.1	4,435	0.00%
2022/03/21	1	482.00	1	484.00	488.50	0	4,483	0.00%
2022/03/18	2	478.50	1	476.65	480.50	1	4,509	0.02%
2022/03/17	0	0.00	3	487.50	489.50	-3	4,508	-0.07%
2022/03/16	4	460.00	3	458.33	460.00	1	4,481	0.02%
2022/03/15	11	465.45	3	460.50	458.50	8	4,464	0.18%
2022/03/14	5	482.80	5	486.00	485.00	0	4,419	0.00%
2022/03/11	3	490.85	2	492.25	489.00	1	4,433	0.02%
2022/03/10	3	501.17	3	501.50	498.50	0	4,467	0.00%
2022/03/09	2.1	484.22	3	487.17	486.50	-1	4,471	-0.02%
2022/03/08	5	482.96	6	491.50	475.50	-1	4,524	-0.02%
2022/03/07	9.1	507.38	1.1	497.20	494.50	8	4,516	0.18%
2022/03/04	1	546.97	2	539.00	547.00	-1	4,550	-0.02%
2022/03/03	10	536.90	7	561.40	535.00	3	4,564	0.07%
2022/03/02	4.1	538.89	1	539.00	548.00	3.1	4,631	0.07%
2022/03/01	4	546.44	4	544.75	539.00	0	4,670	0.00%
2022/02/25	0	0.00	6	530.00	524.00	-6	4,634	-0.13%
2022/02/24	10	518.60	5.1	524.75	512.00	4.9	4,608	0.11%
2022/02/23	1	529.00	1	525.00	529.00	0	4,578	0.00%
2022/02/22	3	517.67	2	523.50	521.00	1	4,598	0.02%
2022/02/21	1	533.00	1	533.00	533.00	0	4,628	0.00%
2022/02/18	1	529.09	5	530.40	536.00	-4	4,626	-0.09%
2022/02/17	0	0.00	3	528.00	525.00	-3	4,648	-0.06%
2022/02/16	2	530.44	4	529.25	528.00	-2	4,739	-0.04%
2022/02/15	0	0.00	1	510.00	502.00	-1	4,807	-0.02%
2022/02/14	2	495.01	0	0.00	496.00	2	4,926	0.04%
2022/02/11	0	516.56	0	0.00	514.00	0	5,001	0.00%
2022/02/10	17	520.06	11	524.36	516.00	6	5,059	0.12%
2022/02/09	15	521.72	15.1	516.03	526.00	-0.1	5,105	0.00%
2022/02/08	3.2	504.38	3	506.33	506.00	0.2	5,149	0.00%
2022/02/07	4	477.00	2	476.75	478.00	2	5,192	0.04%
2022/01/26	1	477.50	1	481.00	472.00	0	5,269	0.00%
2022/01/25	3	483.02	1	479.00	477.00	2	5,410	0.04%
2022/01/24	5	489.00	0	0.00	496.00	5	5,518	0.09%
2022/01/21	5	500.22	2	506.00	490.50	3	5,596	0.05%
2022/01/20	1	519.00	2	518.00	526.00	-1	5,627	-0.02%
2022/01/19	10	520.40	8	531.63	519.00	2	5,821	0.03%
2022/01/18	1	543.00	0	0.00	545.00	1	5,860	0.02%
2022/01/14	0	511.00	0	0.00	514.00	0	5,944	0.00%
2022/01/13	0	520.00	0	0.00	520.00	0	6,018	0.00%
2022/01/12	1	508.09	0	0.00	505.00	1	6,150	0.02%
2022/01/10	2	528.00	0.1	535.01	517.00	1.9	6,323	0.03%
2022/01/07	0	0.00	1	558.00	558.00	-1	6,329	-0.02%
2022/01/06	5	580.80	2	581.50	573.00	3	6,406	0.05%
2022/01/05	1	585.00	1	591.00	589.00	0	6,501	0.00%
2022/01/04	6	591.83	6	590.17	585.00	0	6,518	0.00%
2022/01/03	3.1	586.03	5	587.20	583.00	-1.9	6,579	-0.03%
2021/12/30	1	570.00	1	571.00	572.00	0	6,628	0.00%
2021/12/28	1	571.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	0	0.00	1	581.00	576.00	-1	6,985	-0.01%
2021/12/24	5	577.60	5	573.20	567.00	0	7,055	0.00%
2021/12/23	1	576.00	2	586.00	573.00	-1	7,209	-0.01%
2021/12/22	1	571.00	0	574.00	571.00	1	7,317	0.01%
2021/12/17	1	566.00	0	0.00	565.00	1	7,547	0.01%
2021/12/16	1	571.00	0	0.00	572.00	1	7,602	0.01%
2021/12/15	10	568.70	2	561.50	575.00	8	7,603	0.11%
2021/12/14	3	554.00	11.4	554.82	556.00	-8.4	7,611	-0.11%
2021/12/10	1.2	574.01	0	575.00	572.00	1.2	7,717	0.02%
2021/12/09	0.2	588.00	0	0.00	586.00	0.2	7,738	0.00%
2021/12/08	2	596.50	2	592.50	585.00	0	7,744	0.00%
2021/12/07	2	587.50	1	588.00	586.00	1	7,757	0.01%
2021/12/06	3.2	591.32	1.4	583.57	581.00	1.8	7,771	0.02%
2021/12/03	0.1	605.00	0	0.00	601.00	0.1	7,856	0.00%
2021/12/02	9	599.11	8	614.88	590.00	1	7,958	0.01%
2021/12/01	14	609.71	12	618.33	608.00	2	8,101	0.02%
2021/11/30	14.3	623.49	15	605.07	626.00	-0.7	8,105	-0.01%
2021/11/29	9	582.44	26.1	582.32	584.00	-17.1	8,059	-0.21%
2021/11/26	15	589.40	8	585.13	585.00	7	8,084	0.09%
2021/11/25	4	578.25	2	578.00	579.00	2	8,020	0.02%
2021/11/24	3.1	566.30	5	568.60	566.00	-1.9	8,127	-0.02%
2021/11/23	1	553.00	2	558.50	558.00	-1	8,264	-0.01%
2021/11/22	2	557.00	3	557.33	561.00	-1	8,299	-0.01%
2021/11/18	4	551.75	2	549.50	548.00	2	8,499	0.02%
2021/11/17	2	556.51	0	0.00	560.00	2	8,526	0.02%
2021/11/16	11	562.82	14	569.36	561.00	-3	8,574	-0.03%
2021/11/15	14	568.64	12	580.33	562.00	2	8,567	0.02%
2021/11/12	30	578.37	39	579.62	574.00	-9	8,598	-0.10%
2021/11/11	17.1	570.10	12	554.17	576.00	5.1	8,569	0.06%
2021/11/10	9	553.78	11	544.82	555.00	-2	8,532	-0.02%
2021/11/08	13	539.00	11	546.09	536.00	2	8,522	0.02%
2021/11/05	10	554.10	10.2	534.41	558.00	-0.2	8,506	0.00%
2021/11/04	31.2	544.87	14	544.79	535.00	17.2	8,427	0.20%
2021/11/03	13	524.69	19	519.68	530.00	-6	8,376	-0.07%
2021/11/02	14	530.21	19	527.58	526.00	-5	8,331	-0.06%
2021/11/01	15	514.40	10	516.20	514.00	5	8,267	0.06%
2021/10/29	14	485.89	15	472.57	490.50	-1	8,313	-0.01%
2021/10/28	14	468.36	13	474.65	465.50	1	8,216	0.01%
2021/10/27	4	465.25	6	463.08	470.50	-2	8,151	-0.02%
2021/10/26	4	450.25	4	451.38	440.50	0	7,978	0.00%
2021/10/25	10	442.10	10	439.70	442.00	0	8,045	0.00%
2021/10/22	2	438.00	2	446.00	440.50	0	8,096	0.00%
2021/10/21	15	432.00	14	450.43	430.00	1	8,048	0.01%
2021/10/20	32	454.44	32	448.84	456.50	0	8,036	0.00%
2021/10/19	2	447.25	7	442.21	450.50	-5	7,971	-0.06%
2021/10/18	19	412.21	19	414.05	412.00	0	7,845	0.00%
2021/10/15	1	413.00	2	410.00	413.50	-1	7,803	-0.01%
2021/10/14	2	394.50	2	398.25	392.50	0	7,727	0.00%
2021/10/13	6	400.08	1	398.00	393.00	5	7,675	0.07%
2021/10/12	1	426.00	16	423.09	418.50	-15	7,620	-0.20%
2021/10/08	22	430.30	22	430.70	430.00	0	7,639	0.00%
2021/10/07	21	437.55	9	432.11	431.00	12	7,595	0.16%
2021/10/06	22	412.27	18	425.92	407.00	4	7,534	0.05%
2021/10/05	14	398.11	6	412.58	425.00	8	7,507	0.11%
2021/10/04	6	406.92	4	419.75	401.50	2	7,422	0.03%
2021/10/01	3	425.50	3	431.33	423.00	0	7,494	0.00%
2021/09/30	3	426.67	4	428.75	435.00	-1	7,545	-0.01%
2021/09/29	18	420.86	7	445.71	419.00	11	7,446	0.15%
2021/09/28	6	461.00	6	448.67	463.00	0	7,375	0.00%
2021/09/27	8	459.81	8	468.63	461.00	0	7,334	0.00%
2021/09/24	10	472.05	8	471.31	473.00	2	7,293	0.03%
2021/09/23	7	462.07	6	461.33	469.50	1	7,221	0.01%
2021/09/22	8	446.50	14	443.54	443.00	-6	7,174	-0.08%
2021/09/17	10	457.55	9	451.28	460.00	1	7,178	0.01%
2021/09/16	7	452.64	9	455.67	449.00	-2	7,207	-0.03%
2021/09/15	18	442.53	15	438.53	448.50	3	7,272	0.04%
2021/09/14	6	443.50	10	436.85	444.00	-4	7,355	-0.05%
2021/09/13	1	433.50	1	427.00	434.00	0	7,539	0.00%
2021/09/10	1	432.98	0.1	430.00	433.00	0.9	7,642	0.01%
2021/09/09	3	418.83	3	416.67	420.50	0	7,689	0.00%
2021/09/08	6.1	414.95	0	0.00	410.00	6.1	7,719	0.08%
2021/09/07	6	438.34	3	434.17	438.50	3	7,636	0.04%
2021/09/06	3	450.17	6.2	442.56	453.50	-3.2	7,514	-0.04%
2021/09/03	2	428.50	3	424.33	427.00	-1	7,378	-0.01%
2021/09/02	6	423.33	5.3	417.41	413.00	0.7	7,455	0.01%
2021/09/01	2	423.00	4	425.63	426.00	-2	7,564	-0.03%
2021/08/31	0	0.00	1	415.00	421.50	-1	7,632	-0.01%
2021/08/30	7	417.79	4	420.50	420.50	3	7,856	0.04%
2021/08/27	19.5	403.37	57	403.95	413.00	-37.5	7,882	-0.48%
2021/08/26	4	380.00	0	0.00	379.50	4	7,929	0.05%
2021/08/25	0	0.00	2	390.50	387.50	-2	7,950	-0.03%
2021/08/24	1.1	377.62	0	0.00	369.50	1.1	7,916	0.01%
2021/08/23	1	378.00	1	380.00	387.00	0	8,053	0.00%
2021/08/18	7	357.36	3	367.33	373.50	4	8,165	0.05%
2021/08/17	1	365.02	0	0.00	352.00	1	8,221	0.01%
2021/08/16	5.1	382.58	4	375.75	375.50	1.1	8,285	0.01%
2021/08/13	3.2	382.86	0	0.00	380.00	3.2	8,408	0.04%
2021/08/12	1	399.00	1	392.00	400.50	0	8,396	0.00%
2021/08/11	1.1	390.26	0	0.00	385.00	1.1	8,478	0.01%
2021/08/10	0.1	401.50	0	0.00	401.00	0.1	8,727	0.00%
2021/08/09	1	417.00	0	0.00	402.50	1	9,021	0.01%
2021/08/05	2	405.00	4	407.63	414.50	-2	9,399	-0.02%
2021/08/04	5.1	399.33	1	420.00	396.00	4.1	9,662	0.04%
2021/08/03	7	397.29	7	399.93	405.50	0	9,629	0.00%
2021/08/02	2	390.00	6	390.17	389.50	-4	9,681	-0.04%
2021/07/30	1	408.00	0.3	401.75	397.00	0.7	9,818	0.01%
2021/07/29	7.3	415.54	18	411.73	416.00	-10.7	9,932	-0.11%
2021/07/28	8.1	382.61	3	372.00	383.50	5.1	9,954	0.05%
2021/07/27	1	370.00	1	384.00	375.50	0	10,059	0.00%
2021/07/26	8	385.50	5	389.20	385.50	3	10,058	0.03%
2021/07/23	4	409.88	0	0.00	391.50	4	10,051	0.04%
2021/07/22	3	424.17	4	425.25	427.50	-1	10,131	-0.01%
2021/07/21	0	0.00	0	423.00	409.00	0	10,227	0.00%
2021/07/20	1	421.00	3	421.00	418.50	-2	10,396	-0.02%
2021/07/19	8	426.88	6	427.75	420.00	2	10,432	0.02%
2021/07/16	2	423.25	4	430.38	436.00	-2	10,488	-0.02%
2021/07/15	3	426.33	2	419.75	419.50	1	10,505	0.01%
2021/07/14	1	433.50	1	431.00	434.00	0	10,527	0.00%
2021/07/13	3	429.17	7	438.71	420.00	-4	10,581	-0.04%
2021/07/12	0	0.00	5	425.50	428.00	-5	10,654	-0.05%
2021/07/09	2	422.50	2	417.25	418.00	0	10,783	0.00%
2021/07/08	16	429.39	14.1	424.65	419.00	1.9	10,861	0.02%
2021/07/07	5.1	425.98	15	418.60	424.50	-9.9	10,779	-0.09%
2021/07/06	4	404.75	2.1	405.71	407.50	1.9	10,703	0.02%
2021/07/05	8	403.13	10	405.70	406.00	-2	10,729	-0.02%
2021/07/02	3	383.83	4	391.00	391.50	-1	10,733	-0.01%
2021/07/01	4	383.00	1	383.50	379.00	3	10,827	0.03%
2021/06/30	4	385.63	2	390.00	389.50	2	10,896	0.02%
2021/06/29	6.1	388.58	6	386.00	389.00	0.1	11,072	0.00%
2021/06/28	2	388.25	3	394.00	387.50	-1	11,215	-0.01%
2021/06/25	2	401.00	2	407.25	393.00	0	11,430	0.00%
2021/06/24	3	406.17	2.2	402.69	402.50	0.8	11,444	0.01%
2021/06/23	9	394.28	9	394.67	394.00	0	11,434	0.00%
2021/06/22	5	377.10	19.1	377.79	387.00	-14.1	11,496	-0.12%
2021/06/21	2	368.75	64	362.29	358.50	-62	11,504	-0.54%
2021/06/18	2	358.50	3	360.67	359.50	-1	11,641	-0.01%
2021/06/17	6	341.17	6	350.42	354.50	0	11,625	0.00%
2021/06/16	4	344.00	4	347.88	340.50	0	11,770	0.00%
2021/06/15	3	347.17	0	0.00	347.00	3	11,979	0.03%
2021/06/11	7	348.93	5	345.20	345.50	2	12,086	0.02%
2021/06/10	17.1	354.37	9	357.50	348.50	8.1	12,066	0.07%
2021/06/09	4.1	354.49	7	361.50	361.50	-2.9	12,014	-0.02%
2021/06/08	55	352.81	5	353.20	350.00	50	12,086	0.41%
2021/06/07	5	358.40	20.1	345.08	352.00	-15.1	12,149	-0.12%
2021/06/04	4	341.74	6	340.50	341.00	-2	12,164	-0.02%
2021/06/03	20	333.63	18.1	335.86	335.50	2	12,286	0.02%
2021/06/02	0	0.00	5	322.30	319.50	-5	12,406	-0.04%
2021/06/01	6	330.25	7	327.43	326.00	-1	12,809	-0.01%
2021/05/31	14	333.46	8.1	331.61	330.50	5.9	12,903	0.05%
2021/05/28	7	317.14	7	315.21	313.00	0	12,973	0.00%
2021/05/27	8	312.19	6	314.42	318.00	2	13,120	0.02%
2021/05/26	29	327.51	28	315.75	318.00	1	13,659	0.01%
2021/05/25	8	329.87	10	330.15	323.00	-2	13,888	-0.01%
2021/05/24	4	316.01	5	319.90	322.50	-1	14,179	-0.01%
2021/05/21	3.1	309.23	13	310.65	315.00	-9.9	14,241	-0.07%
2021/05/20	3	296.33	0	0.00	292.00	3	14,242	0.02%
2021/05/19	11	307.27	10	307.35	303.50	1	14,320	0.01%
2021/05/18	12	312.17	11	315.27	310.00	1	14,420	0.01%
2021/05/17	7	294.07	13	295.96	302.00	-6	14,416	-0.04%
2021/05/14	12	298.25	10	294.90	290.00	2	14,577	0.01%
2021/05/13	36	284.06	46.1	271.25	283.50	-10.1	14,722	-0.07%
2021/05/12	12	265.67	15	272.23	268.50	-3	14,720	-0.02%
2021/05/11	21	281.17	2	282.00	279.50	19	14,604	0.13%
2021/05/10	2	309.00	0	0.00	307.00	2	14,629	0.01%
2021/05/07	4	312.13	5	314.90	318.00	-1	14,693	-0.01%
2021/05/06	2	300.75	5	302.30	305.00	-3	14,811	-0.02%
2021/05/05	4.1	302.49	1	288.50	289.00	3.1	14,962	0.02%
2021/05/04	5	305.80	10	305.80	308.00	-5	15,155	-0.03%
2021/05/03	13	301.12	5.3	301.24	298.50	7.7	15,361	0.05%
2021/04/29	3	318.50	2.2	317.05	318.50	0.8	15,576	0.01%
2021/04/28	110.2	316.83	112	317.75	316.00	-1.8	15,722	-0.01%	大買/大賣/
2021/04/27	1.2	302.00	0.1	309.00	307.50	1.1	15,651	0.01%
2021/04/26	26	309.62	21	311.29	305.50	5	15,604	0.03%
2021/04/23	3	321.83	3	322.50	324.50	0	15,471	0.00%
2021/04/22	0	0.00	1	324.00	315.50	-1	15,551	-0.01%
2021/04/21	2	319.25	1.1	324.45	316.00	0.9	15,609	0.01%
2021/04/20	1	315.50	2	316.50	320.50	-1	15,797	-0.01%
2021/04/19	7	320.36	2	322.00	319.50	5	15,976	0.03%
2021/04/16	7	334.50	3	334.50	332.50	4	16,094	0.02%
2021/04/15	12	328.68	4	329.88	341.50	8	16,156	0.05%
2021/04/14	5	314.10	6	321.42	315.50	-1	16,343	-0.01%
2021/04/13	3	319.33	0	0.00	320.00	3	16,600	0.02%
2021/04/12	7	329.21	0	0.00	323.00	7	17,156	0.04%
2021/04/09	2	335.50	5.1	337.00	334.50	-3.1	17,408	-0.02%
2021/04/08	4.1	333.20	1	337.00	332.50	3.1	17,517	0.02%
2021/04/07	4	344.25	1	340.00	340.50	3	17,676	0.02%
2021/04/06	3	354.00	1	351.50	351.00	2	17,697	0.01%
2021/04/01	5	352.50	3	359.17	351.50	2	17,728	0.01%
2021/03/31	7	350.79	0	0.00	354.00	7	17,659	0.04%
2021/03/30	10	352.05	16	351.56	356.00	-6	17,607	-0.03%
2021/03/29	2	333.75	16	337.75	332.00	-14	17,594	-0.08%
2021/03/26	4	333.75	15.1	332.10	335.50	-11.1	17,648	-0.06%
2021/03/25	26.1	333.28	7.1	330.86	318.00	19.1	17,696	0.11%
2021/03/24	14	327.21	17	326.44	326.00	-3	17,729	-0.02%
2021/03/23	8	313.44	7	323.14	305.50	1	17,862	0.01%
2021/03/22	0	0.00	3	305.99	306.50	-3	17,897	-0.02%
2021/03/19	6	303.67	7	303.86	307.00	-1	18,207	-0.01%
2021/03/18	11	310.23	17	309.71	312.50	-6	18,415	-0.03%
2021/03/17	3	296.50	2	300.00	299.00	1	19,046	0.01%
2021/03/16	0	0.00	1	294.50	293.50	-1	19,039	-0.01%
2021/03/15	1	297.00	2	296.75	296.00	-1	19,156	-0.01%
2021/03/12	18	297.50	15	296.13	292.00	3	19,332	0.02%
2021/03/11	2	285.25	7	289.00	293.00	-5	19,290	-0.03%
2021/03/10	12	281.79	11	283.18	283.50	1	19,312	0.01%
2021/03/09	9	276.39	14	276.43	273.50	-5	19,378	-0.03%
2021/03/08	11	297.00	7	297.36	279.50	4	19,323	0.02%
2021/03/05	25.1	289.15	27	286.35	295.00	-2	19,253	-0.01%
2021/03/04	27	279.96	24	280.15	278.50	3	19,494	0.02%
2021/03/03	15.1	280.81	10	278.45	280.50	5.1	20,089	0.03%
2021/03/02	13	301.19	6	302.17	291.00	7	20,206	0.03%
2021/02/26	23	304.87	19	306.39	299.00	4	20,621	0.02%
2021/02/25	11	308.82	14	312.29	306.00	-3	20,571	-0.01%
2021/02/24	22	304.39	25	306.42	295.00	-3	20,482	-0.01%
2021/02/23	8	286.81	1	288.50	286.00	7	20,111	0.03%
2021/02/22	6.1	297.57	4	295.03	294.50	2.1	20,077	0.01%
2021/02/19	5	289.70	10	293.00	290.00	-5	20,068	-0.02%
2021/02/18	3	287.00	2.1	285.26	288.00	0.9	20,471	0.00%
2021/02/17	13	283.54	9	283.33	286.50	4	20,394	0.02%
2021/02/05	12.1	261.00	26	260.48	265.00	-13.9	20,323	-0.07%
2021/02/04	15.1	249.80	17	250.62	254.00	-1.9	20,022	-0.01%
2021/02/03	6	244.50	11	244.59	243.50	-5	19,998	-0.03%
2021/02/02	1.1	233.82	3	239.00	246.00	-1.9	20,266	-0.01%
2021/02/01	4	224.63	3	229.17	233.00	1	20,194	0.00%
2021/01/29	3	232.83	14	236.39	226.00	-11	20,282	-0.05%
2021/01/28	19	236.50	16	237.03	236.00	3	20,453	0.01%
2021/01/27	12	236.88	14	247.57	248.00	-2	20,900	-0.01%
2021/01/26	4	238.25	14	244.61	238.00	-10	20,689	-0.05%
2021/01/25	50.1	242.67	3	251.67	233.50	47.1	20,465	0.23%
2021/01/22	14	241.39	33.1	238.48	253.50	-19.1	20,285	-0.09%
2021/01/21	15	228.93	21	227.43	230.50	-6	20,632	-0.03%
2021/01/20	5	220.10	4	217.63	216.50	1	20,912	0.00%
2021/01/19	3	224.67	4	222.13	221.00	-1	20,942	0.00%
2021/01/18	13.1	221.92	1	221.00	223.00	12.1	20,942	0.06%
2021/01/15	6	219.83	7	221.71	219.00	-1	21,070	0.00%
2021/01/14	7	219.00	7	221.36	224.00	0	21,183	0.00%
2021/01/13	34	225.63	23	222.20	220.00	11	21,377	0.05%
2021/01/12	11	216.09	13	220.46	222.00	-2	21,255	-0.01%
2021/01/11	6	216.75	6	219.33	221.00	0	21,231	0.00%
2021/01/08	5	214.00	6	214.33	216.00	-1	21,161	0.00%
2021/01/07	25	215.90	28.1	211.56	212.50	-3.1	21,266	-0.01%
2021/01/06	24	211.29	25	209.52	205.50	-1	21,103	0.00%
2021/01/05	20	206.15	36.2	205.77	209.00	-16.2	20,767	-0.08%
2021/01/04	22	191.45	28	194.70	200.00	-6	20,315	-0.03%
2020/12/31	5	182.10	7	181.71	182.00	-2	20,417	-0.01%
2020/12/30	5	178.90	0	0.00	178.00	5	20,352	0.02%
2020/12/29	2	176.00	6	174.67	175.00	-4	20,296	-0.02%
2020/12/28	1	172.50	0	0.00	173.50	1	20,363	0.00%
2020/12/25	11	168.73	1	168.00	168.50	10	20,484	0.05%
2020/12/24	2	173.25	3	174.67	171.50	-1	20,704	0.00%
2020/12/23	6	174.25	6	176.25	176.50	0	21,025	0.00%
2020/12/22	11	172.36	10	171.50	170.00	1	21,244	0.00%
2020/12/21	12	170.04	3	170.33	177.00	9	21,463	0.04%
2020/12/18	7	173.36	6	173.08	173.00	1	21,402	0.00%
2020/12/17	12	176.46	12	178.88	176.50	0	21,487	0.00%
2020/12/16	12	178.96	36	178.65	176.50	-24	21,308	-0.11%
2020/12/15	15	178.17	18	180.42	174.50	-3	21,169	-0.01%
2020/12/14	11	183.27	20	182.70	186.00	-9	21,176	-0.04%
2020/12/11	66	185.68	25	185.10	173.50	41	21,227	0.19%
2020/12/10	4	177.63	2	175.75	178.00	2	20,892	0.01%
2020/12/09	11	177.82	4	177.63	177.00	7	20,964	0.03%
2020/12/08	3	173.67	15	179.10	180.00	-12	21,114	-0.06%
2020/12/07	4.2	173.29	6	174.00	172.50	-1.8	21,181	-0.01%
2020/12/04	4	170.63	5	169.90	169.50	-1	21,257	0.00%
2020/12/03	12	171.25	10	170.30	172.00	2	21,423	0.01%
2020/12/02	12	177.46	8	178.94	177.50	4	21,593	0.02%
2020/12/01	10	175.20	6	175.50	175.00	4	21,832	0.02%
2020/11/30	32	178.27	56	178.47	181.00	-24	22,146	-0.11%
2020/11/27	82	170.65	71	169.91	171.00	11	22,106	0.05%
2020/11/26	28	162.13	26	155.15	165.00	2	21,958	0.01%
2020/11/25	13	152.88	16	152.72	150.00	-3	21,831	-0.01%
2020/11/24	23	149.70	14	149.11	152.50	9	21,510	0.04%
2020/11/23	10	139.40	21	140.76	139.00	-11	21,122	-0.05%
2020/11/20	5	136.40	18	137.42	138.00	-13	21,154	-0.06%
2020/11/19	2	138.75	3	137.17	136.50	-1	21,594	0.00%
2020/11/18	4	140.63	7	140.57	140.50	-3	22,024	-0.01%
2020/11/17	60	142.68	54	142.92	144.00	6	22,546	0.03%
2020/11/16	47	136.53	43	134.05	134.50	4	22,619	0.02%
2020/11/13	8	131.88	9	132.78	133.50	-1	23,023	0.00%
2020/11/12	1	131.00	8	132.00	133.00	-7	23,372	-0.03%
2020/11/11	14	131.36	11	131.64	130.00	3	24,230	0.01%
2020/11/10	38	129.58	12	129.83	131.00	26	24,580	0.11%
2020/11/09	6	127.00	9	127.61	125.50	-3	24,922	-0.01%
2020/11/06	9	129.28	9	129.17	126.50	0	25,163	0.00%
2020/11/05	13	126.23	18	127.17	127.50	-5	25,319	-0.02%
2020/11/04	28	126.89	43	123.84	125.50	-15	25,317	-0.06%
2020/11/03	2	117.50	3	117.67	118.00	-1	24,845	0.00%
2020/11/02	3	114.67	3	116.17	116.50	0	25,018	0.00%
2020/10/30	4	114.38	5	114.70	115.50	-1	25,649	0.00%
2020/10/29	80	113.73	76	108.84	114.50	4	25,690	0.02%
2020/10/28	67	113.79	51	116.82	111.00	16	25,271	0.06%
2020/10/27	9	119.22	7	118.29	121.00	2	24,968	0.01%
2020/10/26	5	119.70	5	119.80	119.00	0	25,251	0.00%
2020/10/23	6	120.25	4	121.13	121.00	2	25,337	0.01%
2020/10/22	5	122.00	6	123.00	121.50	-1	25,415	0.00%
2020/10/21	15	130.63	10	130.05	125.50	5	25,266	0.02%
2020/10/20	1	127.00	1	125.50	130.00	0	25,065	0.00%
2020/10/19	3	128.17	34	128.38	126.50	-31	25,132	-0.12%
2020/10/16	4	127.25	23	129.04	124.50	-19	25,702	-0.07%
2020/10/15	7	129.21	4	129.38	128.00	3	25,721	0.01%
2020/10/14	8	126.69	18	127.53	127.50	-10	25,500	-0.04%
2020/10/13	4	123.25	5	124.30	123.00	-1	25,389	0.00%
2020/10/12	10	126.30	21	125.19	124.50	-11	25,464	-0.04%
2020/10/08	5	123.50	9	125.78	127.00	-4	25,504	-0.02%
2020/10/07	11	120.68	10	120.90	121.50	1	25,230	0.00%
2020/10/06	10	121.55	9	121.94	121.50	1	25,325	0.00%
2020/10/05	5	118.70	5	119.60	119.50	0	25,291	0.00%
2020/09/30	1	114.00	1	117.50	118.00	0	25,190	0.00%
2020/09/29	65	121.22	68	116.56	116.00	-3	25,088	-0.01%
2020/09/28	17	119.53	13	119.46	120.50	4	24,889	0.02%
2020/09/25	12	117.21	13	118.27	113.00	-1	24,582	0.00%
2020/09/24	49	119.73	44	124.03	119.50	5	24,484	0.02%
2020/09/23	6	127.83	8	127.88	128.00	-2	24,310	-0.01%
2020/09/22	25	128.10	24	128.92	127.00	1	24,831	0.00%
2020/09/21	38	131.97	11	133.27	130.00	27	24,943	0.11%
2020/09/18	5	133.90	3	134.33	134.50	2	24,915	0.01%
2020/09/17	28	133.91	41	135.24	136.00	-13	24,892	-0.05%
2020/09/16	63	133.44	43	133.19	133.00	20	24,713	0.08%
2020/09/15	11	130.73	11	132.14	129.50	0	24,499	0.00%
2020/09/14	4	125.25	21	126.71	125.50	-17	24,093	-0.07%
2020/09/11	19	124.92	3	123.17	123.00	16	24,262	0.07%
2020/09/10	39	128.45	5	128.90	126.00	34	24,201	0.14%
2020/09/09	20	129.03	20	127.48	132.00	0	24,286	0.00%
2020/09/08	15	131.03	15	132.67	128.00	0	24,190	0.00%
2020/09/07	27	131.15	17	129.97	126.50	10	24,242	0.04%
2020/09/04	9	136.33	8	135.75	136.50	1	24,763	0.00%
2020/09/03	109	136.68	56	137.42	138.00	53	25,002	0.21%	大買/
2020/09/02	93	131.99	67	132.07	131.00	26	24,461	0.11%
2020/09/01	16	128.44	25	129.46	132.50	-9	23,928	-0.04%
2020/08/31	9	122.89	3	123.17	120.50	6	23,549	0.03%
2020/08/28	8	125.69	2	125.00	123.00	6	23,383	0.03%
2020/08/27	10	130.45	23	130.57	129.00	-13	23,254	-0.06%
2020/08/26	6	129.92	29	132.33	131.00	-23	23,598	-0.10%
2020/08/25	19	128.89	8	130.00	129.00	11	23,887	0.05%
2020/08/24	25	132.54	40	133.50	132.00	-15	23,450	-0.06%
2020/08/21	12	137.71	15	137.13	140.50	-3	23,067	-0.01%
2020/08/20	19	136.32	10	132.75	128.00	9	22,561	0.04%
2020/08/19	9	141.28	24	143.35	142.00	-15	22,319	-0.07%
2020/08/18	56	141.38	21	141.02	138.50	35	22,087	0.16%
2020/08/17	40	140.20	29	143.40	138.50	11	22,089	0.05%
2020/08/14	23	137.93	38	138.24	144.00	-15	21,462	-0.07%
2020/08/13	55	131.31	104	132.80	131.00	-49	21,254	-0.23%	大賣/
2020/08/12	14	126.86	28	125.75	129.00	-14	21,126	-0.07%
2020/08/11	17	116.85	15	116.97	117.50	2	20,834	0.01%
2020/08/10	55	119.74	80	115.61	120.00	-25	20,473	-0.12%
2020/08/07	50	113.20	48	116.80	113.50	2	20,183	0.01%
2020/08/06	9	117.00	9	117.28	118.50	0	20,065	0.00%
2020/08/05	80	116.62	24	117.67	116.00	56	19,961	0.28%
2020/08/04	9	108.39	36	109.11	111.50	-27	19,411	-0.14%
2020/08/03	5	102.50	8	102.88	101.50	-3	19,281	-0.02%
2020/07/31	14	100.43	16	99.91	100.00	-2	19,193	-0.01%
2020/07/30	12	98.58	12	99.05	100.00	0	19,020	0.00%
2020/07/29	8	94.69	9	94.83	94.60	-1	18,671	-0.01%
2020/07/28	18	97.52	13	96.88	96.10	5	18,568	0.03%
2020/07/27	2	94.00	1	95.20	94.40	1	18,413	0.01%
2020/07/24	9	94.09	10	92.54	92.30	-1	18,529	-0.01%
2020/07/23	7	95.54	7	96.41	96.00	0	18,691	0.00%
2020/07/22	35	93.12	35	94.95	96.50	0	18,608	0.00%
2020/07/21	2	88.55	4	88.20	89.80	-2	17,942	-0.01%
2020/07/17	1	81.20	1	80.50	79.80	0	18,346	0.00%
2020/07/16	7	81.44	5	82.24	81.80	2	18,413	0.01%
2020/07/15	0	0.00	1	83.00	80.50	-1	18,412	-0.01%
2020/07/14	1	81.30	2	81.05	79.00	-1	18,485	-0.01%
2020/07/13	4	80.95	4	81.80	82.70	0	18,653	0.00%
2020/07/09	4	87.25	3	87.67	86.10	1	19,015	0.01%
2020/07/08	94	88.60	21	87.78	88.10	73	19,258	0.38%
2020/07/07	1	88.30	1	86.50	85.40	0	19,298	0.00%
2020/07/06	4	86.88	6	87.00	86.50	-2	19,317	-0.01%
2020/07/03	15	84.15	13	84.51	84.30	2	19,427	0.01%
2020/07/02	0	0.00	65	80.32	81.90	-65	19,400	-0.34%
2020/07/01	19	81.08	39	81.69	78.40	-20	19,314	-0.10%
2020/06/30	25	78.60	24	77.98	79.30	1	18,858	0.01%
2020/06/29	2	72.80	2	72.70	72.10	0	18,765	0.00%
2020/06/24	2	71.70	2	71.80	72.10	0	18,843	0.00%
2020/06/23	18	70.56	4	70.38	70.50	14	19,099	0.07%
2020/06/22	11	72.22	18	72.20	72.50	-7	19,195	-0.04%
2020/06/19	6	68.78	13	69.18	69.60	-7	19,083	-0.04%
2020/06/18	16	68.82	24	69.49	69.40	-8	19,140	-0.04%
2020/06/17	34	67.48	9	67.73	67.80	25	18,947	0.13%
2020/06/16	6	66.63	5	67.48	66.50	1	18,966	0.01%
2020/06/15	17	64.08	14	64.86	63.30	3	18,702	0.02%
2020/06/12	28	63.47	26	64.55	65.40	2	18,726	0.01%
2020/06/11	85	67.09	79	67.35	65.90	6	18,425	0.03%
2020/06/10	40	63.28	37	62.81	65.30	3	17,466	0.02%
2020/06/09	3	59.90	2	59.80	59.40	1	16,885	0.01%
2020/06/08	0	0.00	28	59.89	59.50	-28	16,932	-0.17%
2020/06/05	30	60.40	53	60.47	60.40	-23	16,913	-0.14%
2020/06/04	5	59.24	28	59.43	59.10	-23	16,812	-0.14%
2020/06/03	23	59.20	33	59.32	59.40	-10	16,950	-0.06%
2020/06/02	59	60.11	36	60.18	59.70	23	16,883	0.14%
2020/06/01	37	59.22	89	59.71	60.30	-52	16,561	-0.31%
2020/05/29	2	55.70	15	55.45	56.00	-13	16,149	-0.08%
2020/05/28	38	56.01	7	55.66	55.00	31	16,444	0.19%
2020/05/27	14.1	56.58	13	56.76	56.00	1.1	16,532	0.01%
2020/05/26	33	56.40	60	55.49	56.20	-27	16,481	-0.16%
2020/05/25	4	55.00	4	55.73	54.70	0	16,235	0.00%
2020/05/22	78	54.71	32	57.08	54.10	46	16,085	0.29%
2020/05/21	36	59.36	3	59.40	58.70	33	15,936	0.21%
2020/05/20	9	58.26	12	58.75	57.80	-3	16,305	-0.02%
2020/05/19	78	58.30	14	59.14	58.50	64	16,013	0.40%
2020/05/18	9	64.23	6	65.77	63.00	3	15,354	0.02%
2020/05/15	3	69.77	0	0.00	69.90	3	15,233	0.02%
2020/05/14	5	71.22	6	71.72	70.50	-1	15,197	-0.01%
2020/05/13	1	73.70	15	73.40	72.80	-14	15,197	-0.09%
2020/05/12	23	72.51	23	72.63	71.80	0	15,159	0.00%
2020/05/11	12	74.16	13	74.27	75.20	-1	15,088	-0.01%
2020/05/08	5	71.40	5	70.96	71.30	0	14,939	0.00%
2020/05/07	50	69.97	9	70.19	69.50	41	14,955	0.27%
2020/05/06	10	69.69	3	69.67	69.60	7	14,843	0.05%
2020/05/05	6	70.43	3	70.60	69.80	3	14,850	0.02%
2020/05/04	3	70.27	8	70.39	70.50	-5	14,777	-0.03%
2020/04/30	4	72.10	4	72.30	71.30	0	14,741	0.00%
2020/04/29	3	71.60	12	72.04	72.00	-9	14,677	-0.06%
2020/04/28	2	69.90	5	69.76	70.50	-3	14,493	-0.02%
2020/04/27	1	68.10	0	0.00	67.60	1	14,229	0.01%
2020/04/24	4	67.15	4	66.75	67.50	0	14,120	0.00%
2020/04/23	13	68.92	8	68.58	68.10	5	14,001	0.04%
2020/04/22	1	65.60	0	0.00	65.40	1	13,543	0.01%
2020/04/21	1	63.20	3	64.03	64.60	-2	13,417	-0.01%
2020/04/20	0	0.00	1	65.40	65.70	-1	13,386	-0.01%
2020/04/17	5	66.60	7	66.40	64.50	-2	13,446	-0.01%
2020/04/16	2	65.10	36	64.29	65.00	-34	13,214	-0.26%
2020/04/15	41	63.92	9	65.11	62.10	32	12,910	0.25%
2020/04/14	5	60.38	15	60.50	62.10	-10	12,508	-0.08%
2020/04/13	15	56.65	14	57.23	56.50	1	12,269	0.01%
2020/04/10	4	53.08	8	53.08	53.70	-4	11,965	-0.03%
2020/04/09	4	52.80	6	52.78	52.00	-2	11,825	-0.02%
2020/04/08	5	53.18	5	53.62	53.40	0	11,714	0.00%
2020/04/07	17	55.75	10	55.68	53.40	7	11,489	0.06%
2020/04/06	19	54.11	26	53.59	54.30	-7	11,222	-0.06%
2020/04/01	6	53.93	3	54.07	53.80	3	11,126	0.03%
2020/03/31	2	54.45	6	54.78	55.00	-4	10,938	-0.04%
2020/03/30	3	50.92	8	51.30	52.40	-5	10,584	-0.05%
2020/03/27	24	49.49	16	49.82	50.40	8	10,329	0.08%
2020/03/26	22	45.96	23	44.95	47.00	-1	9,955	-0.01%
2020/03/25	5	43.24	12	43.48	43.65	-7	9,663	-0.07%
2020/03/24	3	40.17	1	39.85	39.70	2	9,510	0.02%
2020/03/23	6	39.38	6	39.83	38.70	0	9,309	0.00%
2020/03/20	17	43.81	3	45.37	43.00	14	9,177	0.15%
2020/03/19	4	43.28	11	45.07	42.85	-7	8,913	-0.08%
2020/03/18	12	47.63	11	48.35	47.60	1	8,805	0.01%
2020/03/17	11	45.45	12	45.08	44.70	-1	8,584	-0.01%
2020/03/16	10	45.60	1	44.25	43.70	9	8,501	0.11%
2020/03/13	13	44.95	15	44.20	46.70	-2	8,509	-0.02%
2020/03/12	11	50.95	5	49.56	49.00	6	8,368	0.07%
2020/03/11	14	54.39	2	54.20	54.20	12	8,281	0.14%
2020/03/10	11	55.57	14	55.05	56.00	-3	8,218	-0.04%
2020/03/09	3	55.60	6	57.18	55.00	-3	8,085	-0.04%
2020/03/06	1	56.80	11	56.81	57.40	-10	7,895	-0.13%
2020/03/05	2	56.95	11	57.89	56.10	-9	7,883	-0.11%
2020/03/04	6	55.42	2	56.60	56.20	4	7,683	0.05%
2020/03/03	23	57.22	16.1	57.08	55.50	6.9	7,573	0.09%
2020/03/02	18	54.46	50	54.06	56.00	-32	7,183	-0.45%
2020/02/27	5	53.92	78	53.90	53.00	-73	6,883	-1.06%
2020/02/26	3	54.77	7	55.46	55.20	-4	6,724	-0.06%
2020/02/25	3	55.30	11	56.34	55.30	-8	6,595	-0.12%
2020/02/24	5	55.56	29	55.48	56.90	-24	6,535	-0.37%
2020/02/21	46	53.30	81	53.84	55.80	-35	6,145	-0.57%
2020/02/20	71	50.27	50	50.40	50.80	21	5,405	0.39%
2020/02/19	0	0.00	4	48.16	48.55	-4	5,207	-0.08%
2020/02/18	5	47.05	0	0.00	47.10	5	5,179	0.10%
2020/02/17	12	47.97	11	47.38	47.00	1	5,213	0.02%
2020/02/14	0	0.00	1	47.90	47.70	-1	5,196	-0.02%
2020/02/13	7	47.49	1	47.50	47.50	6	5,273	0.11%
2020/02/12	1	46.85	2	46.73	47.00	-1	5,269	-0.02%
2020/02/11	6	44.23	2	44.65	45.05	4	5,299	0.08%
2020/02/10	36	41.74	5	42.87	42.90	31	5,307	0.58%
2020/02/07	2	44.90	2	45.25	44.65	0	5,235	0.00%
2020/02/06	24	44.73	4	44.85	46.00	20	5,311	0.38%
2020/02/05	6	44.20	0	0.00	43.80	6	5,383	0.11%
2020/02/04	11	44.50	1	44.70	44.50	10	5,538	0.18%
2020/02/03	10	41.65	5	41.10	42.75	5	5,597	0.09%
2020/01/31	24	43.04	9	43.34	43.80	15	5,751	0.26%
2020/01/30	6	45.33	2	45.93	44.85	4	6,035	0.07%
2020/01/20	6	50.29	2	50.30	49.80	4	6,094	0.07%
2020/01/17	1	50.50	0	0.00	50.20	1	6,223	0.02%
2020/01/16	1	49.85	0	0.00	49.85	1	6,636	0.02%
2020/01/15	5	50.10	6	49.80	49.90	-1	7,050	-0.01%
2020/01/14	16	50.30	2	50.20	50.20	14	7,827	0.18%
2020/01/13	1	49.15	8	48.90	50.00	-7	7,701	-0.09%
2020/01/10	2	46.75	5	46.31	46.75	-3	7,519	-0.04%
2020/01/07	2	45.23	2	45.45	45.40	0	7,872	0.00%
2020/01/06	35	44.55	0	0.00	44.55	35	7,947	0.44%
2020/01/03	3	47.47	4	47.34	46.65	-1	7,980	-0.01%
2020/01/02	2	46.95	4	47.04	47.90	-2	8,196	-0.02%
2019/12/31	1	45.95	0	0.00	45.95	1	8,441	0.01%
2019/12/30	2	45.90	0	0.00	45.90	2	8,587	0.02%
2019/12/27	2	47.18	2	47.60	47.05	0	8,607	0.00%
2019/12/26	2	47.40	0	0.00	47.20	2	8,661	0.02%
2019/12/23	2	48.58	0	0.00	47.60	2	9,246	0.02%
2019/12/17	2	49.65	3	49.65	49.60	-1	9,939	-0.01%
2019/12/16	5	48.77	2	48.40	49.15	3	10,171	0.03%
2019/12/13	2	47.95	2	48.80	47.85	0	10,535	0.00%
2019/12/12	2	48.75	4	48.98	48.40	-2	10,989	-0.02%
2019/12/11	6	48.77	7	48.91	48.95	-1	11,710	-0.01%
2019/12/10	8	48.59	6	48.90	48.50	2	11,984	0.02%
2019/12/06	7	50.36	7	51.06	50.70	0	11,936	0.00%
2019/12/05	1	50.70	0	0.00	49.90	1	11,961	0.01%
2019/12/04	2	49.70	2	50.40	50.40	0	12,065	0.00%
2019/12/03	6	49.02	6	49.66	50.20	0	12,467	0.00%
2019/12/02	3	49.20	1	49.90	48.60	2	12,507	0.02%
2019/11/29	0	0.00	4	51.55	51.20	-4	12,596	-0.03%
2019/11/28	2	51.90	4	52.00	52.20	-2	12,651	-0.02%
2019/11/25	2	50.60	0	0.00	50.70	2	12,732	0.02%
2019/11/22	3	51.60	1	51.00	50.90	2	12,773	0.02%
2019/11/21	6	51.18	3	51.40	51.40	3	12,883	0.02%
2019/11/20	5	53.24	7	53.14	52.80	-2	12,804	-0.02%
2019/11/19	6	54.70	6	53.93	54.00	0	12,980	0.00%
2019/11/18	0	0.00	1.5	54.03	54.50	-1.5	12,994	-0.01%
2019/11/14	2	54.00	0	0.00	53.00	2	13,072	0.02%
2019/11/13	0	0.00	20	54.10	54.00	-20	13,100	-0.15%
2019/11/12	21	54.55	3	54.13	55.00	18	13,217	0.14%
2019/11/11	5	53.68	101	53.98	52.70	-96	13,274	-0.72%	大賣/
2019/11/08	119	54.38	16	54.27	53.60	103	13,208	0.78%	大買/鉅額交易
2019/11/07	4	53.98	4	54.38	54.90	0	13,135	0.00%
2019/11/06	4	53.70	3	53.50	53.80	1	13,146	0.01%
2019/11/05	95	55.40	92	55.30	55.20	3	13,168	0.02%
2019/11/04	0	0.00	1	54.80	54.70	-1	13,186	-0.01%
2019/11/01	8	54.21	5	54.14	54.20	3	13,132	0.02%
2019/10/31	5	55.78	2	55.20	55.40	3	13,108	0.02%
2019/10/30	104	57.18	102	56.59	56.10	2	13,141	0.02%	大買/大賣/
2019/10/29	53	56.26	54	55.82	56.50	-1	12,960	-0.01%
2019/10/28	1	57.60	4	57.05	56.50	-3	12,829	-0.02%
2019/10/25	51	56.62	56	56.43	56.60	-5	12,785	-0.04%
2019/10/24	35	56.48	22	57.17	57.70	13	12,690	0.10%
2019/10/23	70	56.34	65	56.54	55.30	5	12,416	0.04%
2019/10/22	95	53.89	129	55.14	55.90	-34	12,379	-0.27%	大賣/
2019/10/21	1	51.30	1	51.10	50.90	0	11,771	0.00%
2019/10/18	2	50.80	3	51.17	51.30	-1	11,965	-0.01%
2019/10/17	1	50.60	1	51.60	51.20	0	12,250	0.00%
2019/10/16	29	52.77	28	51.73	50.90	1	12,597	0.01%
2019/10/15	2	51.70	5	51.88	51.90	-3	12,432	-0.02%
2019/10/14	1	50.80	4	51.03	51.00	-3	12,356	-0.02%
2019/10/09	7	49.28	3	49.55	49.00	4	12,257	0.03%
2019/10/08	14	50.12	7	49.31	49.00	7	12,218	0.06%
2019/10/07	27	52.02	27	51.74	52.00	0	12,094	0.00%
2019/10/04	1	50.50	3	50.73	50.40	-2	11,927	-0.02%
2019/10/03	24	49.40	3	49.77	50.40	21	11,969	0.18%
2019/10/02	1	49.35	3	50.07	50.20	-2	11,948	-0.02%
2019/10/01	7	49.53	4	49.68	49.35	3	11,880	0.03%
2019/09/27	8	49.50	10	49.55	50.60	-2	11,792	-0.02%
2019/09/26	7	50.83	14	50.80	50.00	-7	11,732	-0.06%
2019/09/25	14	49.34	17	49.29	49.80	-3	11,662	-0.03%
2019/09/24	7	50.81	16	50.51	50.20	-9	11,747	-0.08%
2019/09/23	28	50.64	22	50.97	50.50	6	11,671	0.05%
2019/09/20	19	49.12	68	49.39	49.55	-49	11,584	-0.42%
2019/09/19	9	49.93	19	49.89	49.90	-10	11,494	-0.09%
2019/09/18	3	48.75	25	49.07	49.85	-22	11,286	-0.19%
2019/09/17	536	47.44	595	48.05	48.80	-59	10,971	-0.54%	大買/大賣/
2019/09/16	118	46.56	74	46.32	47.30	44	10,652	0.41%	大買/
2019/09/12	3	43.03	59	42.98	43.80	-56	10,271	-0.55%
2019/09/11	54	41.43	3	41.43	41.35	51	10,460	0.49%
2019/09/10	0	0.00	4	41.48	41.55	-4	10,575	-0.04%
2019/09/09	9	41.47	1	41.85	41.05	8	10,795	0.07%
2019/09/06	2.5	42.33	3	43.03	42.10	-0.5	10,828	0.00%
2019/09/05	6	42.39	14	42.96	42.80	-8	10,905	-0.07%
2019/09/04	0	0.00	36	41.93	42.00	-36	11,021	-0.33%
2019/09/03	29	41.78	25	42.07	40.75	4	11,207	0.04%
2019/09/02	30	40.85	2	41.03	41.50	28	11,119	0.25%
2019/08/30	1	40.85	9	40.70	40.30	-8	11,103	-0.07%
2019/08/29	0	0.00	7	39.74	39.85	-7	11,137	-0.06%
2019/08/28	1	39.15	1	39.25	39.00	0	11,226	0.00%
2019/08/27	5	39.29	6	39.52	38.90	-1	11,287	-0.01%
2019/08/26	13	39.48	6	39.19	39.00	7	11,364	0.06%
2019/08/23	5	41.66	0	0.00	41.70	5	11,441	0.04%
2019/08/22	13	42.30	15	42.55	42.10	-2	11,611	-0.02%
2019/08/21	5	41.68	3	41.93	41.65	2	11,657	0.02%
2019/08/20	22	41.95	15	41.82	41.30	7	11,863	0.06%
2019/08/19	4	41.58	30	41.70	41.45	-26	12,021	-0.22%
2019/08/16	14	41.80	8	41.56	41.60	6	12,307	0.05%
2019/08/15	91	41.36	78	41.33	41.85	13	12,377	0.11%
2019/08/14	30	41.84	30	41.31	41.10	0	12,382	0.00%
2019/08/13	1	39.90	1	40.00	40.20	0	12,351	0.00%
2019/08/12	2	40.93	2	40.33	40.55	0	12,470	0.00%
2019/08/08	1	39.60	6	39.55	39.80	-5	12,449	-0.04%
2019/08/07	5	38.91	3	38.87	38.20	2	12,443	0.02%
2019/08/06	1	37.20	9	38.14	39.75	-8	12,402	-0.06%
2019/08/05	12	39.09	5	39.70	38.25	7	12,331	0.06%
2019/08/02	4	39.18	5	39.38	40.00	-1	12,357	-0.01%
2019/08/01	19	40.96	7	41.16	40.85	12	12,300	0.10%
2019/07/31	10	42.40	11	41.45	42.50	-1	12,306	-0.01%
2019/07/30	12	42.28	7	42.23	42.00	5	12,355	0.04%
2019/07/29	4	44.03	3	44.58	43.80	1	12,241	0.01%
2019/07/26	3	43.85	1	44.15	44.25	2	12,174	0.02%
2019/07/25	8	44.24	16	44.34	44.40	-8	12,142	-0.07%
2019/07/24	16	43.24	25	43.50	45.00	-9	12,018	-0.07%
2019/07/23	10	41.62	35	41.78	41.75	-25	11,824	-0.21%
2019/07/22	44	40.81	1	41.70	41.70	43	11,745	0.37%
2019/07/19	22	41.06	100	40.88	41.00	-78	11,591	-0.67%
2019/07/18	237	39.65	128	41.33	39.80	109	11,394	0.96%	大買/大賣/鉅額交易
2019/07/17	3	39.48	2	40.15	39.25	1	11,135	0.01%
2019/07/16	3	40.23	4	39.94	39.65	-1	11,312	-0.01%
2019/07/15	7	38.94	6	39.11	39.50	1	11,537	0.01%
2019/07/12	1	39.05	0	0.00	39.60	1	11,601	0.01%
2019/07/11	10	39.70	28	39.60	39.70	-18	11,686	-0.15%
2019/07/10	8	38.36	10	38.81	38.65	-2	11,659	-0.02%
2019/07/09	14	38.68	0	0.00	37.60	14	11,532	0.12%
2019/07/08	4	40.65	1	40.75	40.40	3	11,434	0.03%
2019/07/05	0	0.00	8	41.80	41.70	-8	11,450	-0.07%
2019/07/04	6	42.17	4	42.03	41.55	2	11,545	0.02%
2019/07/03	9	41.72	1	41.30	41.65	8	11,665	0.07%
2019/07/02	52	43.44	10	43.58	43.15	42	11,684	0.36%
2019/07/01	16	42.88	27	43.12	43.25	-11	11,679	-0.09%
2019/06/28	7	39.42	5	39.10	39.35	2	11,664	0.02%
2019/06/27	21	39.61	26	39.79	39.55	-5	11,856	-0.04%
2019/06/26	7	38.31	16	38.68	38.75	-9	11,962	-0.08%
2019/06/25	32	38.53	25	38.76	38.50	7	12,158	0.06%
2019/06/24	3	38.42	5	38.59	39.10	-2	12,282	-0.02%
2019/06/21	20	38.62	33	38.96	38.20	-13	12,487	-0.10%
2019/06/20	67	39.13	49	38.92	38.70	18	12,545	0.14%
2019/06/19	27	38.83	39	38.71	39.35	-12	12,462	-0.10%
2019/06/18	34	35.83	28	35.92	36.15	6	12,064	0.05%
2019/06/17	13	37.48	5	37.63	36.95	8	12,255	0.07%
2019/06/14	15	36.62	7	36.80	36.50	8	12,161	0.07%
2019/06/13	11	37.46	10	37.84	37.35	1	12,247	0.01%
2019/06/12	75	37.75	80	37.83	37.75	-5	12,018	-0.04%
2019/06/11	20	36.33	20	36.67	37.50	0	11,473	0.00%
2019/06/10	13	32.96	18	33.51	34.10	-5	11,177	-0.04%
2019/06/06	3	31.98	0	0.00	31.55	3	11,061	0.03%
2019/06/05	5	33.34	0	0.00	32.65	5	10,990	0.05%
2019/06/04	0	0.00	3	32.92	32.55	-3	10,954	-0.03%
2019/06/03	3	31.70	3	31.95	32.05	0	10,845	0.00%
2019/05/31	0	0.00	4	32.50	32.70	-4	10,794	-0.04%
2019/05/30	10	32.20	11	31.33	32.00	-1	10,711	-0.01%
2019/05/29	10	29.55	15	30.77	31.55	-5	10,536	-0.05%
2019/05/28	6	30.57	2	30.75	30.35	4	10,470	0.04%
2019/05/27	20	30.04	20	30.40	29.80	0	10,423	0.00%
2019/05/24	39	32.00	35	31.90	31.25	4	10,197	0.04%
2019/05/23	19	33.03	14	33.04	32.75	5	9,939	0.05%
2019/05/22	11	36.56	6	36.33	36.05	5	9,712	0.05%
2019/05/21	7	36.98	5	37.69	38.00	2	9,665	0.02%
2019/05/20	36	38.23	13	37.88	38.15	23	9,561	0.24%
2019/05/17	13	41.77	33	42.25	40.60	-20	9,478	-0.21%
2019/05/16	5	45.66	9	45.56	45.00	-4	9,380	-0.04%
2019/05/15	2	46.75	12	46.03	46.80	-10	9,431	-0.11%
2019/05/14	12	43.56	5	44.00	43.50	7	9,402	0.07%
2019/05/13	2	44.45	9	45.09	45.00	-7	9,449	-0.07%
2019/05/10	7	46.41	4	47.13	45.30	3	9,480	0.03%
2019/05/09	8	47.26	5	46.95	46.10	3	9,432	0.03%
2019/05/08	8	47.38	7	47.83	48.70	1	9,379	0.01%
2019/05/07	3	47.20	6	46.07	47.50	-3	9,300	-0.03%
2019/05/06	5	44.55	1	43.80	43.80	4	9,223	0.04%
2019/05/03	0	0.00	3	46.92	46.90	-3	9,220	-0.03%
2019/05/02	3	46.30	0	0.00	46.50	3	9,231	0.03%
2019/04/30	0	0.00	4	46.31	46.50	-4	9,301	-0.04%
2019/04/29	23	45.20	16	45.52	45.40	7	9,332	0.08%
2019/04/26	11	49.16	4	49.20	48.70	7	9,300	0.08%
2019/04/25	2	50.60	3	51.17	51.60	-1	9,427	-0.01%
2019/04/24	17	50.62	17	50.78	51.00	0	9,414	0.00%
2019/04/23	10	51.55	7	52.19	50.60	3	9,360	0.03%
2019/04/22	22	52.78	21	53.58	53.80	1	9,309	0.01%
2019/04/19	12	51.30	75	50.19	52.00	-63	9,170	-0.69%
2019/04/18	5	48.67	3	49.00	48.15	2	8,936	0.02%
2019/04/17	4	48.03	7	48.42	48.55	-3	8,983	-0.03%
2019/04/16	13	48.60	16	48.23	48.00	-3	8,901	-0.03%
2019/04/15	7	47.59	8	47.13	47.05	-1	8,857	-0.01%
2019/04/12	6	46.21	5	46.27	46.35	1	8,939	0.01%
2019/04/11	2	47.30	2	47.63	46.90	0	8,970	0.00%
2019/04/10	3	47.43	4	48.08	47.95	-1	8,944	-0.01%
2019/04/09	10	48.73	2	49.53	46.55	8	8,890	0.09%
2019/04/08	11	50.02	9	50.01	51.10	2	8,932	0.02%
2019/04/03	19	48.67	5	49.24	49.20	14	8,974	0.16%
2019/04/02	15	46.71	14	48.07	48.30	1	9,024	0.01%
2019/04/01	11	45.62	4	46.35	45.00	7	8,933	0.08%
2019/03/29	15	45.40	9	46.17	46.60	6	8,711	0.07%
2019/03/28	14	45.28	16	45.16	45.80	-2	8,632	-0.02%
2019/03/27	12	43.04	33	42.31	44.00	-21	8,607	-0.24%
2019/03/26	7	42.44	4	41.94	41.50	3	8,614	0.03%
2019/03/25	30	42.95	26	42.90	43.35	4	8,492	0.05%
2019/03/22	11	43.62	21	43.73	44.20	-10	8,623	-0.12%
2019/03/21	17	42.38	13	42.58	42.15	4	8,721	0.05%
2019/03/20	46	41.60	93	41.67	42.00	-47	8,977	-0.52%
2019/03/19	98	39.94	9	39.96	39.90	89	9,202	0.97%
2019/03/18	4	38.34	18	38.31	39.30	-14	9,650	-0.15%
2019/03/15	8	37.44	8	37.34	37.25	0	10,059	0.00%
2019/03/14	7	36.67	7	36.82	36.90	0	10,311	0.00%
2019/03/13	3	36.27	11.1	36.36	36.30	-8.1	10,443	-0.08%
2019/03/12	1	36.30	2	36.63	36.30	-1	10,691	-0.01%
2019/03/11	1	36.75	1	37.00	36.70	0	11,032	0.00%
2019/03/08	15	36.40	15	36.58	36.30	0	11,377	0.00%
2019/03/07	12	37.87	4	38.24	37.80	8	11,509	0.07%
2019/03/06	12	38.50	7	38.34	37.80	5	11,975	0.04%
2019/03/05	2	38.50	2	38.65	38.15	0	12,156	0.00%
2019/03/04	7	38.49	6	38.36	38.70	1	12,150	0.01%
2019/02/27	37	38.11	6	38.10	37.75	31	12,186	0.25%
2019/02/26	2	37.63	18	38.19	38.50	-16	12,076	-0.13%
2019/02/25	0	0.00	3	36.38	36.80	-3	11,876	-0.03%
2019/02/22	2	36.23	81	36.26	36.05	-79	11,864	-0.67%
2019/02/21	17	37.12	10	37.06	36.85	7	11,862	0.06%
2019/02/20	135	38.84	100	38.25	37.90	35	11,865	0.29%	大買/
2019/02/19	15	38.24	2	37.75	38.30	13	11,809	0.11%
2019/02/18	1	37.60	21	38.57	37.50	-20	11,865	-0.17%
2019/02/15	12	38.13	2	38.53	37.60	10	12,073	0.08%
2019/02/14	5	38.39	11	38.91	38.15	-6	12,184	-0.05%
2019/02/13	5	38.64	4	38.41	38.10	1	12,103	0.01%
2019/02/12	49	38.49	14	38.50	39.00	35	12,034	0.29%
2019/02/11	39	37.25	20	37.03	37.25	19	12,048	0.16%
2019/01/30	10	36.44	5	35.98	35.95	5	12,073	0.04%
2019/01/29	7	36.70	0	0.00	36.70	7	12,067	0.06%
2019/01/28	4	36.50	1	36.75	36.20	3	12,095	0.02%
2019/01/25	0	0.00	1	36.30	36.00	-1	12,041	-0.01%
2019/01/24	7	36.53	2	36.30	36.00	5	12,023	0.04%
2019/01/22	3	35.05	1	34.95	35.20	2	11,962	0.02%
2019/01/21	15	36.23	2	36.08	36.25	13	11,870	0.11%
2019/01/18	5	36.63	16	36.47	36.75	-11	11,812	-0.09%
2019/01/17	9	35.48	19	35.64	35.55	-10	11,648	-0.09%
2019/01/16	6	34.42	1	34.60	34.65	5	11,481	0.04%
2019/01/15	6	33.98	0	0.00	34.50	6	11,490	0.05%
2019/01/14	15	33.41	11	33.59	34.30	4	11,431	0.03%
2019/01/11	6	33.38	5	33.40	33.25	1	11,357	0.01%
2019/01/10	3	34.10	3	34.03	34.45	0	11,243	0.00%
2019/01/09	0	0.00	3	34.90	33.50	-3	11,212	-0.03%
2019/01/07	1	34.70	0	0.00	34.70	1	10,995	0.01%
2019/01/04	9	33.98	1	33.95	33.50	8	10,953	0.07%
2019/01/03	2	34.98	1	34.75	34.70	1	10,943	0.01%
2019/01/02	1	34.10	1	34.10	34.10	0	10,824	0.00%
2018/12/28	1	33.90	0	0.00	33.80	1	10,841	0.01%
2018/12/27	0	0.00	1	34.60	33.65	-1	10,850	-0.01%
2018/12/26	11	34.30	16	33.96	32.80	-5	10,677	-0.05%
2018/12/25	20	35.50	14	35.29	35.15	6	10,571	0.06%
2018/12/24	7	36.43	3	37.12	37.45	4	10,361	0.04%
2018/12/22	0	0.00	1	36.00	35.75	-1	10,235	-0.01%
2018/12/21	1	35.95	15	35.36	36.30	-14	10,278	-0.14%
2018/12/20	10	34.88	5	35.46	34.80	5	10,098	0.05%
2018/12/19	2	35.73	6	35.37	35.10	-4	9,975	-0.04%
2018/12/18	8	36.24	6	36.34	36.30	2	9,811	0.02%
2018/12/17	2	37.73	11	37.13	37.35	-9	9,706	-0.09%
2018/12/14	12	36.89	8	36.40	37.20	4	9,423	0.04%
2018/12/13	4	38.59	6	38.50	37.75	-2	9,117	-0.02%
2018/12/12	26	40.29	18	39.90	39.65	8	8,849	0.09%
2018/12/11	10	39.45	4	39.20	40.00	6	8,632	0.07%
2018/12/10	33	36.24	55	35.91	36.40	-22	8,376	-0.26%
2018/12/07	7	33.94	16	34.52	35.75	-9	8,035	-0.11%
2018/12/06	9	33.37	0	0.00	32.50	9	7,826	0.11%
2018/12/05	27	34.69	4	35.00	34.50	23	7,775	0.30%
2018/12/04	6	34.09	7	33.97	34.15	-1	7,604	-0.01%
2018/12/03	8	33.13	43	32.09	33.45	-35	7,323	-0.48%
2018/11/30	4	30.91	4	30.68	30.45	0	7,115	0.00%
2018/11/29	25	32.54	28	31.59	30.00	-3	7,093	-0.04%
2018/11/28	6	31.03	18	31.10	31.15	-12	6,655	-0.18%
2018/11/27	0	0.00	27	30.30	30.20	-27	6,545	-0.41%
2018/11/26	46	31.38	12	30.42	30.00	34	6,477	0.52%
2018/11/23	28	30.27	14	29.96	29.80	14	6,370	0.22%
2018/11/22	2	30.20	0	0.00	29.80	2	6,320	0.03%
2018/11/21	21	30.16	20	30.35	30.15	1	6,279	0.02%
2018/11/20	5	30.55	0	0.00	30.15	5	6,230	0.08%
2018/11/19	22	30.35	1	30.60	31.00	21	6,184	0.34%
2018/11/16	8	32.73	5	31.70	32.00	3	6,094	0.05%
2018/11/15	5	33.29	3	32.50	32.60	2	6,026	0.03%
2018/11/14	7	32.89	10	33.04	32.90	-3	5,900	-0.05%
2018/11/13	13	30.92	36	30.89	31.10	-23	5,631	-0.41%
2018/11/12	2	30.08	1	30.25	29.55	1	5,464	0.02%
2018/11/09	1	28.85	2	29.00	29.30	-1	5,449	-0.02%
2018/11/08	16	30.67	19	30.18	29.70	-3	5,481	-0.05%
2018/11/07	27	27.58	7	29.10	29.60	20	5,363	0.37%
2018/11/06	0	0.00	2	27.35	26.95	-2	5,306	-0.04%
2018/11/05	2	28.05	1	26.10	28.05	1	5,299	0.02%
2018/10/31	1	24.60	0	0.00	24.65	1	5,317	0.02%
2018/10/30	10	24.18	0	0.00	24.40	10	5,287	0.19%
2018/10/29	0	0.00	7	25.28	25.25	-7	5,216	-0.13%
2018/10/26	1	25.55	3	25.75	25.70	-2	5,200	-0.04%
2018/10/25	0	0.00	11	26.25	26.00	-11	5,151	-0.21%
2018/10/24	1	26.75	1	26.80	26.95	0	5,109	0.00%
2018/10/23	0	0.00	1	25.85	26.00	-1	5,012	-0.02%
2018/10/22	1	25.50	0	0.00	25.50	1	4,940	0.02%
2018/10/19	0	0.00	2	24.60	24.50	-2	4,910	-0.04%
2018/10/11	1	24.00	0	0.00	23.95	1	4,645	0.02%
2018/10/09	2	26.75	0	0.00	26.60	2	4,532	0.04%
2018/10/08	1	26.70	1	27.85	26.80	0	4,491	0.00%
2018/10/05	2	28.80	0	0.00	28.80	2	4,394	0.05%
2018/10/04	2	30.00	0	0.00	29.70	2	4,309	0.05%
2018/10/03	1	31.25	0	0.00	30.85	1	4,247	0.02%
2018/10/02	0	0.00	1	30.20	30.00	-1	4,113	-0.02%
2018/10/01	1	29.65	1	30.00	30.10	0	4,069	0.00%
2018/09/28	1	29.40	1	29.70	30.05	0	4,025	0.00%
2018/09/26	8	30.04	28	30.07	29.90	-20	3,854	-0.52%
2018/09/25	2	31.60	0	0.00	31.50	2	3,757	0.05%
2018/09/21	0	0.00	1	31.65	31.15	-1	3,712	-0.03%
2018/09/20	7	32.17	5	32.16	32.00	2	3,638	0.05%
2018/09/19	5	33.50	6	33.29	32.90	-1	3,554	-0.03%
2018/09/18	13	33.34	10	33.58	33.00	3	3,551	0.08%
2018/09/17	47	35.01	74	34.87	34.30	-27	3,421	-0.79%
2018/09/14	101	33.70	82	33.70	34.00	19	3,060	0.62%	大買/
2018/09/13	29	32.65	6	33.44	32.60	23	2,683	0.86%
2018/09/11	11	31.96	0	0.00	31.30	11	2,317	0.47%
2018/09/10	2	31.35	10	31.51	31.35	-8	2,210	-0.36%
2018/09/07	0	0.00	32	30.95	30.80	-32	2,110	-1.52%
2018/09/06	5	31.46	24	32.19	31.00	-19	2,012	-0.94%
2018/09/05	78	31.88	31	31.35	32.50	47	1,849	2.54%
2018/09/04	0	0.00	1	30.20	30.00	-1	1,631	-0.06%
2018/09/03	6	29.33	5	30.00	28.60	1	1,556	0.06%
2018/08/30	3	28.95	0	0.00	28.80	3	1,455	0.21%
2018/08/29	0	0.00	1	28.80	28.80	-1	1,457	-0.07%
2018/08/27	6	29.58	5	29.75	29.60	1	1,512	0.07%
2018/08/24	3	29.10	0	0.00	29.45	3	1,508	0.20%
2018/08/23	8	29.24	3	28.90	29.65	5	1,495	0.33%
2018/08/22	3	28.30	32	28.37	28.25	-29	1,478	-1.96%
2018/08/21	0	0.00	1	28.15	28.15	-1	1,472	-0.07%
2018/08/16	0	0.00	25	30.13	30.00	-25	1,431	-1.75%
2018/08/14	10	29.50	0	0.00	29.80	10	1,355	0.74%
2018/08/13	0	0.00	16	29.28	29.40	-16	1,316	-1.21%
2018/08/10	1	28.75	0	0.00	28.85	1	1,263	0.08%
2018/08/09	2	28.28	3	28.80	28.25	-1	1,210	-0.08%
2018/08/08	14	28.24	12	28.29	28.20	2	1,163	0.17%
2018/08/07	10	27.30	10	27.45	27.45	0	1,091	0.00%
2018/08/06	10	27.00	0	0.00	26.90	10	1,111	0.90%
2018/08/02	1	26.65	0	0.00	26.75	1	1,150	0.09%
2018/07/30	0	0.00	9	27.30	27.40	-9	1,158	-0.78%
2018/07/17	0	0.00	1	26.65	26.40	-1	1,286	-0.08%
2018/07/16	1	27.20	0	0.00	26.85	1	1,293	0.08%
2018/07/09	9	26.70	0	0.00	26.60	9	1,384	0.65%
2018/07/05	1	26.65	0	0.00	26.40	1	1,443	0.07%
2018/07/03	1	26.65	0	0.00	26.65	1	1,469	0.07%
2018/06/28	0	0.00	10	28.20	28.00	-10	1,520	-0.66%
2018/06/27	4	28.13	5	28.48	29.00	-1	1,600	-0.06%
2018/06/26	0	0.00	1	26.65	26.95	-1	1,690	-0.06%
2018/06/25	1	27.60	0	0.00	27.55	1	1,730	0.06%
2018/06/21	0	0.00	1	26.60	26.90	-1	1,814	-0.06%
2018/06/20	11	27.26	2	27.15	26.50	9	1,847	0.49%
2018/06/19	1	26.45	0	0.00	27.05	1	1,878	0.05%
2018/06/15	0	0.00	2	27.05	26.45	-2	1,902	-0.11%
2018/06/08	2	27.10	14	26.99	27.00	-12	2,188	-0.55%
2018/06/07	4	26.95	4	26.85	27.20	0	2,252	0.00%
2018/06/05	7	26.86	6	26.60	26.45	1	2,679	0.04%
2018/06/04	11	25.51	0	0.00	26.75	11	2,999	0.37%
2018/05/30	3	25.10	0	0.00	25.10	3	3,561	0.08%
2018/05/29	2	25.35	0	0.00	25.35	2	3,686	0.05%
2018/05/18	0	0.00	1	25.00	25.05	-1	3,832	-0.03%
2018/05/14	3	25.17	0	0.00	25.15	3	3,860	0.08%
2018/05/11	3	25.80	0	0.00	25.70	3	3,844	0.08%
2018/05/07	3	26.00	4	25.80	25.75	-1	3,843	-0.03%
2018/05/04	3	26.60	2	26.25	26.10	1	3,837	0.03%
2018/05/03	0	0.00	2	27.00	26.75	-2	3,833	-0.05%
2018/04/27	2	26.75	2	26.70	26.65	0	3,854	0.00%
2018/04/26	1	26.60	0	0.00	26.60	1	3,864	0.03%
2018/04/25	0	0.00	2	27.75	27.25	-2	3,870	-0.05%
2018/04/24	0	0.00	2	27.65	27.65	-2	3,863	-0.05%
2018/04/23	8	29.20	36	28.32	28.20	-28	3,854	-0.73%
2018/04/20	1	29.50	1	29.80	29.60	0	3,848	0.00%
2018/04/19	36	29.97	0	0.00	30.00	36	3,875	0.93%
2018/04/18	4	29.50	2	29.65	29.50	2	3,958	0.05%
2018/04/17	10	30.10	0	0.00	29.50	10	3,946	0.25%
2018/04/11	4	30.68	0	0.00	30.70	4	3,869	0.10%
2018/04/10	0	0.00	1	31.60	31.50	-1	3,835	-0.03%
2018/04/09	8	31.49	0	0.00	31.15	8	3,837	0.21%
2018/04/03	1	32.35	1	32.30	32.35	0	3,825	0.00%
2018/04/02	11	33.25	2	32.90	32.80	9	3,795	0.24%
2018/03/31	0	0.00	4	33.90	33.95	-4	3,746	-0.11%
2018/03/30	6	34.28	31	35.26	33.70	-25	3,724	-0.67%
2018/03/29	54	34.82	35	34.72	35.70	19	3,609	0.53%
2018/03/28	5	32.60	10	32.70	32.60	-5	3,441	-0.15%
2018/03/27	4	32.85	0	0.00	32.70	4	3,386	0.12%
2018/03/26	4	30.98	0	0.00	31.00	4	3,293	0.12%
2018/03/23	4	30.89	7	30.56	30.65	-3	3,271	-0.09%
2018/03/22	1	32.00	0	0.00	32.00	1	3,247	0.03%
2018/03/21	0	0.00	2	32.30	32.35	-2	3,193	-0.06%
2018/03/19	5	30.88	0	0.00	31.50	5	3,129	0.16%
2018/03/16	7	31.80	0	0.00	31.50	7	3,056	0.23%
2018/03/15	17	32.94	0	0.00	32.95	17	2,973	0.57%
2018/03/14	11	32.78	16	33.17	33.00	-5	2,939	-0.17%
2018/03/13	1	34.05	8	34.09	33.90	-7	2,857	-0.24%
2018/03/12	3	32.73	7	32.86	34.50	-4	2,799	-0.14%
2018/03/09	5	34.02	3	34.35	34.40	2	2,570	0.08%
2018/03/08	11	33.81	7	33.86	34.30	4	2,367	0.17%
2018/03/07	7	32.56	7	33.34	31.90	0	2,037	0.00%
2018/03/06	6	32.98	7	33.27	33.20	-1	1,914	-0.05%
2018/03/05	9	32.29	25	31.60	32.65	-16	1,688	-0.95%
2018/03/02	7	30.16	7	30.45	29.90	0	1,423	0.00%
2018/03/01	11	29.63	0	0.00	30.40	11	1,289	0.85%
2018/02/27	3	27.35	10	27.75	27.70	-7	1,189	-0.59%
2018/02/26	0	0.00	1	27.50	27.80	-1	1,165	-0.09%
2018/02/23	0	0.00	1	27.40	27.30	-1	1,141	-0.09%
2018/02/12	2	25.25	0	0.00	25.35	2	1,110	0.18%
2018/02/06	3	26.00	12	25.40	25.40	-9	1,152	-0.78%
2018/01/19	5	26.50	0	0.00	26.40	5	1,446	0.35%
2018/01/17	0	0.00	1	27.05	27.05	-1	1,779	-0.06%
2018/01/16	1	27.10	0	0.00	27.20	1	1,762	0.06%
2018/01/12	0	0.00	2	27.75	27.65	-2	1,710	-0.12%
2018/01/03	1	26.65	0	0.00	26.90	1	1,579	0.06%