南電 (8046)-合庫-台中券商分點個股進出

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
195.5
漲跌
▼7.0
漲幅
-3.46%
成交量
24,183張
產業
上市電子零組件類股
1407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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5.2	200.92	1	205.50	195.50	4.2	3,320	0.13%
2024/05/30	5	203.10	3	203.50	202.50	2	2,957	0.07%
2024/05/29	12.5	209.57	8.1	209.24	207.00	4.4	2,959	0.15%
2024/05/28	1.1	190.05	5.2	192.81	202.00	-4.2	2,753	-0.15%
2024/05/27	0.2	185.50	0	0.00	188.50	0.2	2,731	0.01%
2024/05/23	2.1	188.78	0.1	190.50	189.00	2	2,818	0.07%
2024/05/22	2	186.50	0	0.00	188.00	2	2,806	0.07%
2024/05/21	1	184.00	0.2	184.50	183.50	0.8	2,836	0.03%
2024/05/17	1.2	190.75	0	0.00	190.00	1.2	2,858	0.04%
2024/05/16	0	0.00	1	192.00	193.50	-1	2,900	-0.03%
2024/05/15	2.2	184.26	7.1	190.80	191.00	-4.9	2,889	-0.17%
2024/05/14	1.2	189.59	0	0.00	190.00	1.2	2,847	0.04%
2024/05/10	0.1	187.00	0	0.00	190.00	0.1	2,841	0.00%
2024/05/09	0.1	189.00	0	0.00	186.50	0.1	2,839	0.00%
2024/05/08	1	187.00	2	187.75	189.00	-1	2,854	-0.04%
2024/05/07	0	0.00	1	185.00	186.00	-1	2,866	-0.03%
2024/05/06	1	183.50	2	184.00	185.00	-1	2,875	-0.03%
2024/05/03	0	0.00	1	185.50	184.50	-1	2,850	-0.04%
2024/05/02	1	182.50	0	0.00	182.50	1	2,859	0.03%
2024/04/30	0	0.00	1	188.00	187.00	-1	2,855	-0.04%
2024/04/29	0.1	190.50	1.5	189.67	190.50	-1.5	2,864	-0.05%
2024/04/26	1.2	188.43	2	188.00	188.00	-0.9	2,872	-0.03%
2024/04/25	1.4	188.29	0	0.00	188.00	1.4	2,880	0.05%
2024/04/24	3.1	193.97	0	0.00	194.50	3.1	2,849	0.11%
2024/04/23	8.2	182.86	1	183.00	185.00	7.2	2,742	0.26%
2024/04/22	1.5	173.69	0.5	176.50	174.50	1	2,657	0.04%
2024/04/19	3.5	173.51	0	0.00	171.50	3.5	2,634	0.13%
2024/04/18	1.2	179.25	0	0.00	179.00	1.2	2,557	0.05%
2024/04/17	3.1	182.35	3	181.83	181.50	0.1	2,527	0.00%
2024/04/16	2.2	184.63	8	184.06	185.00	-5.9	2,493	-0.23%
2024/04/15	5.1	191.23	2	192.25	190.50	3.1	2,500	0.12%
2024/04/12	2	201.00	0	0.00	199.00	2	2,528	0.08%
2024/04/11	2.1	200.02	4	200.63	199.50	-2	2,601	-0.07%
2024/04/10	1	203.00	5	206.50	203.00	-4	2,740	-0.15%
2024/04/09	1.1	206.00	0	0.00	206.50	1.1	2,765	0.04%
2024/04/08	1	208.00	2.1	206.55	206.50	-1.1	2,794	-0.04%
2024/04/03	0.1	210.50	0	0.00	209.00	0.1	2,805	0.00%
2024/04/02	0.1	209.50	1	208.00	208.00	-1	2,809	-0.03%
2024/04/01	1	209.00	2.8	206.21	209.50	-1.8	2,812	-0.06%
2024/03/29	2	200.25	0	0.00	200.50	2	2,785	0.07%
2024/03/28	4.2	199.14	3	199.17	198.00	1.2	2,778	0.04%
2024/03/27	3.2	202.22	1	201.50	202.00	2.2	2,823	0.08%
2024/03/26	2	206.00	1	207.50	204.00	1	2,872	0.03%
2024/03/22	2	211.00	1	212.00	211.00	1	2,996	0.03%
2024/03/21	2	212.25	2	212.00	212.00	0	3,036	0.00%
2024/03/20	2	211.01	1	212.50	212.50	1	3,096	0.03%
2024/03/19	0	210.50	3	211.33	211.50	-3	3,104	-0.10%
2024/03/18	1.1	202.81	11	206.18	211.00	-10	3,115	-0.32%
2024/03/15	3	201.83	1	205.00	202.00	2	3,110	0.07%
2024/03/14	1.1	204.45	1	204.00	206.00	0.1	3,108	0.00%
2024/03/13	6.1	204.66	6	209.58	203.00	0.1	3,126	0.00%
2024/03/12	1.2	208.61	1	208.50	209.00	0.2	3,128	0.01%
2024/03/11	2.2	206.10	3	207.33	207.50	-0.9	3,199	-0.03%
2024/03/08	7.1	204.45	4	205.25	206.50	3.1	3,322	0.09%
2024/03/07	2.1	204.76	7	205.93	203.50	-4.9	3,378	-0.15%
2024/03/06	3	206.83	2.2	206.50	206.00	0.9	3,388	0.03%
2024/03/05	0.2	212.00	1.2	211.25	210.00	-1.1	3,400	-0.03%
2024/03/04	3	208.50	0	0.00	209.00	3	3,442	0.09%
2024/03/01	0	0.00	0.3	211.00	210.50	-0.3	3,459	-0.01%
2024/02/29	2.4	208.00	2	208.50	211.50	0.4	3,458	0.01%
2024/02/27	9.7	213.17	8	214.56	210.50	1.7	3,424	0.05%
2024/02/26	5	221.10	0	221.00	221.00	5	3,357	0.15%
2024/02/23	3.4	223.47	0	0.00	221.50	3.4	3,390	0.10%
2024/02/22	3.2	225.75	0	0.00	225.00	3.2	3,425	0.09%
2024/02/21	0.1	227.92	0	0.00	228.00	0.1	3,411	0.00%
2024/02/19	1.2	231.58	4	231.50	230.50	-2.8	3,454	-0.08%
2024/02/16	1	225.51	0	0.00	228.00	1	3,462	0.03%
2024/02/15	0	0.00	0.1	225.00	224.50	-0.1	3,465	0.00%
2024/02/05	0	0.00	0	224.50	225.50	0	3,451	0.00%
2024/02/01	0.1	225.50	0	0.00	226.50	0.1	3,533	0.00%
2024/01/31	1.1	228.00	0	0.00	227.00	1.1	3,579	0.03%
2024/01/30	1.2	227.67	0.1	230.25	227.00	1	3,603	0.03%
2024/01/29	2.2	228.39	75.3	228.50	228.00	-73.1	3,628	-2.01%
2024/01/26	2.1	224.03	0	0.00	225.00	2.1	3,738	0.06%
2024/01/25	15.3	225.33	0	0.00	224.50	15.3	3,778	0.40%
2024/01/24	60	226.00	0	0.00	225.50	60	3,781	1.59%
2024/01/23	1	228.00	1	228.00	227.50	0	3,825	0.00%
2024/01/22	0	0.00	4.1	224.15	225.00	-4.1	3,827	-0.11%
2024/01/19	2.1	221.26	2.5	222.10	221.50	-0.4	3,865	-0.01%
2024/01/18	5.1	218.78	5	218.80	216.50	0.1	3,906	0.00%
2024/01/17	2	221.75	0	0.00	218.50	2	3,917	0.05%
2024/01/16	3.5	222.55	0	0.00	223.50	3.5	3,903	0.09%
2024/01/15	5	226.40	0	0.00	224.00	5	3,890	0.13%
2024/01/12	1	229.00	1	229.00	229.00	0	3,882	0.00%
2024/01/11	0.1	228.50	2	227.25	228.00	-2	3,931	-0.05%
2024/01/10	4.2	225.50	2	226.25	225.50	2.2	3,980	0.05%
2024/01/09	5	226.70	3	227.00	226.00	2	3,991	0.05%
2024/01/08	7.9	224.91	0	0.00	224.50	7.9	3,978	0.20%
2024/01/05	6.1	228.07	2	228.50	227.00	4.1	3,914	0.10%
2024/01/04	9.5	232.61	1.3	233.77	231.00	8.2	3,860	0.21%
2024/01/03	2	244.00	0	0.00	243.00	2	3,772	0.05%
2023/12/29	0	0.00	1.1	250.45	251.50	-1.1	3,818	-0.03%
2023/12/28	22	246.95	2	249.00	248.00	20	3,827	0.52%
2023/12/27	0	0.00	3.1	249.34	250.00	-3.1	3,836	-0.08%
2023/12/26	2	247.25	2	248.25	247.50	0	3,883	0.00%
2023/12/25	0	0.00	3	245.33	246.00	-3	3,936	-0.08%
2023/12/22	4	241.88	0	0.00	241.50	4	3,974	0.10%
2023/12/21	2.2	245.01	1	245.00	244.50	1.2	3,952	0.03%
2023/12/20	2.1	246.28	2	247.50	245.50	0.1	3,964	0.00%
2023/12/19	6	245.42	6	245.83	244.50	0	3,977	0.00%
2023/12/18	2.1	248.01	0	0.00	251.50	2.1	3,974	0.05%
2023/12/15	4	252.13	3	255.00	252.50	1	4,052	0.02%
2023/12/14	1	251.00	3	252.50	252.00	-2	4,078	-0.05%
2023/12/13	1	249.00	1	250.50	250.00	0	4,157	0.00%
2023/12/12	6.1	249.33	2	250.00	248.00	4.1	4,381	0.09%
2023/12/11	5.3	253.12	7.4	252.57	252.50	-2.1	4,415	-0.05%
2023/12/08	0	0.00	6	251.00	250.00	-6	4,443	-0.14%
2023/12/07	2.4	247.60	1	249.00	247.00	1.4	4,529	0.03%
2023/12/06	17	250.97	3	250.33	249.00	14	4,527	0.31%
2023/12/05	4.7	251.35	19	254.79	252.50	-14.3	4,476	-0.32%
2023/12/04	18	247.19	6	244.83	250.50	12	4,364	0.27%
2023/12/01	2.1	245.37	0	0.00	249.50	2.1	4,269	0.05%
2023/11/30	0.2	247.50	0	0.00	248.00	0.2	4,251	0.00%
2023/11/29	1.1	245.45	13.3	245.99	251.00	-12.2	4,252	-0.29%
2023/11/28	1	244.00	8	242.50	245.00	-7	4,208	-0.17%
2023/11/27	0.3	239.00	0	0.00	239.00	0.3	4,170	0.01%
2023/11/24	0.1	239.00	3	238.50	238.00	-3	4,195	-0.07%
2023/11/22	3.2	237.88	1.7	238.80	237.00	1.5	4,265	0.04%
2023/11/21	16	243.09	2.1	243.40	242.50	13.9	4,264	0.33%
2023/11/20	0.2	238.00	0.1	239.00	239.00	0.1	4,280	0.00%
2023/11/17	1	237.00	0	0.00	237.00	1	4,269	0.02%
2023/11/16	1	235.00	0	0.00	238.50	1	4,271	0.02%
2023/11/15	1	237.00	12.1	236.83	235.50	-11.1	4,240	-0.26%
2023/11/14	3	230.50	0	0.00	230.50	3	4,201	0.07%
2023/11/13	8	232.25	4.1	231.65	230.50	3.9	4,221	0.09%
2023/11/10	1.6	224.34	3	224.67	228.00	-1.4	4,226	-0.03%
2023/11/09	4.2	228.07	2	229.00	227.50	2.2	4,200	0.05%
2023/11/08	6.4	231.21	1	231.50	231.00	5.4	4,201	0.13%
2023/11/07	2.2	232.30	2	232.00	232.50	0.2	4,181	0.00%
2023/11/06	2.1	234.01	3	236.17	237.00	-1	4,201	-0.02%
2023/11/03	10.2	234.22	4.5	234.50	232.50	5.7	4,199	0.14%
2023/11/02	1.1	244.00	0	0.00	243.00	1.1	4,130	0.03%
2023/11/01	0.1	239.00	0	0.00	240.00	0.1	4,126	0.00%
2023/10/31	1.1	237.27	1	238.00	236.00	0.1	4,181	0.00%
2023/10/27	1.1	234.83	1	233.00	233.50	0.1	4,309	0.00%
2023/10/26	2.1	229.29	0	0.00	229.00	2.1	4,322	0.05%
2023/10/25	3.1	239.32	0.8	239.00	238.00	2.2	4,282	0.05%
2023/10/24	0.2	237.13	1	234.50	238.00	-0.8	4,327	-0.02%
2023/10/23	3.2	237.41	1	237.00	237.00	2.2	4,353	0.05%
2023/10/20	1.1	239.95	0.2	239.50	239.50	0.9	4,398	0.02%
2023/10/19	5	242.90	4.5	242.97	242.50	0.5	4,421	0.01%
2023/10/18	0.1	253.00	4	250.00	250.50	-3.9	4,439	-0.09%
2023/10/17	0.1	255.00	0.5	256.04	255.50	-0.5	4,458	-0.01%
2023/10/16	0.1	254.00	0	0.00	253.00	0.1	4,580	0.00%
2023/10/13	0.1	258.00	1	257.00	257.00	-1	4,789	-0.02%
2023/10/12	1.6	257.84	2	257.00	256.50	-0.5	4,835	-0.01%
2023/10/11	0	0.00	5	257.50	260.00	-5	4,923	-0.10%
2023/10/06	10.2	255.82	1	252.50	251.50	9.2	5,040	0.18%
2023/10/05	2.1	261.52	7	260.64	260.50	-5	5,050	-0.10%
2023/10/04	0.1	263.00	0	0.00	264.00	0.1	5,058	0.00%
2023/10/03	3.1	264.32	1	262.00	262.00	2.1	5,070	0.04%
2023/10/02	12.1	269.61	0	0.00	267.50	12.1	5,179	0.23%
2023/09/28	2.1	264.17	3.1	269.45	266.50	-1	5,182	-0.02%
2023/09/27	0	0.00	1	264.00	265.00	-1	5,166	-0.02%
2023/09/26	2.1	266.43	11	264.36	263.00	-8.9	5,193	-0.17%
2023/09/25	3.3	268.63	2	268.75	269.00	1.3	5,186	0.03%
2023/09/22	1	257.23	4	266.25	267.00	-3	5,138	-0.06%
2023/09/21	1.1	260.57	1	262.00	263.50	0.1	5,088	0.00%
2023/09/20	6.3	263.66	4.1	263.34	260.50	2.2	5,100	0.04%
2023/09/19	2.1	274.17	9.1	274.49	271.00	-7	5,047	-0.14%
2023/09/18	5.3	272.78	2	276.25	272.50	3.3	4,983	0.07%
2023/09/15	14.6	269.77	24.9	268.64	272.00	-10.3	4,889	-0.21%
2023/09/14	2.6	257.40	3	259.50	259.00	-0.5	4,683	-0.01%
2023/09/13	5.2	260.40	7	257.36	257.50	-1.8	4,665	-0.04%
2023/09/12	4.1	259.35	7.1	258.32	260.50	-3	4,689	-0.06%
2023/09/11	0	0.00	1.2	251.25	251.00	-1.2	4,724	-0.03%
2023/09/07	0.1	250.50	0	0.00	250.00	0.1	4,860	0.00%
2023/09/06	1.3	248.92	2	249.50	249.00	-0.8	4,890	-0.02%
2023/09/05	1.1	248.52	0	0.00	248.00	1.1	4,945	0.02%
2023/09/04	1	246.40	7	247.21	250.00	-6	5,054	-0.12%
2023/08/31	1.1	243.07	0	0.00	241.50	1.1	5,234	0.02%
2023/08/30	5.1	244.20	2	243.75	243.00	3.1	5,299	0.06%
2023/08/29	11.3	243.17	2	243.00	244.00	9.3	5,405	0.17%
2023/08/28	0	0.00	2	236.50	236.50	-2	5,416	-0.04%
2023/08/25	6	232.01	1	232.50	231.00	5	5,489	0.09%
2023/08/24	1	239.00	7	237.00	239.50	-6	5,579	-0.11%
2023/08/23	1	230.00	1	231.00	230.50	0	5,698	0.00%
2023/08/22	2.2	230.71	2	229.75	229.50	0.2	5,872	0.00%
2023/08/21	1.3	228.23	0.2	230.00	228.00	1.1	6,151	0.02%
2023/08/18	3.1	231.70	0	0.00	231.00	3.1	6,247	0.05%
2023/08/17	4	232.63	6	235.58	236.50	-2	6,326	-0.03%
2023/08/16	2	238.00	3	238.00	236.00	-1	6,441	-0.02%
2023/08/15	1.3	235.38	3	235.33	236.50	-1.7	6,553	-0.03%
2023/08/14	2	231.75	0.2	232.50	232.00	1.8	6,639	0.03%
2023/08/11	1.1	241.23	2	238.25	238.50	-0.9	6,726	-0.01%
2023/08/10	2.4	243.06	0	0.00	238.50	2.4	6,828	0.03%
2023/08/09	5	247.10	3	248.83	247.00	2	6,830	0.03%
2023/08/08	5.1	245.02	2	250.00	245.00	3.1	6,867	0.05%
2023/08/07	4	251.50	2	250.50	250.50	2	6,877	0.03%
2023/08/04	7	251.42	1	251.50	252.50	6	6,923	0.09%
2023/08/02	2.2	253.42	6	253.08	251.50	-3.9	7,040	-0.05%
2023/08/01	4	251.50	4	253.50	249.50	0	7,091	0.00%
2023/07/31	9.1	250.95	6.1	251.15	248.00	3	7,135	0.04%
2023/07/28	4.1	252.24	2	253.25	254.50	2.1	7,229	0.03%
2023/07/27	7	250.79	1	250.00	250.00	6	7,271	0.08%
2023/07/26	1.8	255.86	5	255.00	254.50	-3.2	7,344	-0.04%
2023/07/25	1	263.00	2	258.75	258.00	-1	7,480	-0.01%
2023/07/24	1.4	262.90	12	261.67	261.50	-10.6	7,518	-0.14%
2023/07/21	20.3	259.38	1	258.50	258.00	19.3	7,599	0.25%
2023/07/20	4	271.88	4	268.88	267.00	0	7,689	0.00%
2023/07/19	12.3	270.98	8	273.75	266.50	4.3	7,723	0.06%
2023/07/18	13.1	270.83	21	272.72	275.50	-7.9	7,678	-0.10%
2023/07/17	2.5	263.77	1	263.00	262.50	1.5	7,491	0.02%
2023/07/14	1.4	267.49	2	266.75	266.00	-0.6	7,540	-0.01%
2023/07/13	3.1	270.37	7	266.29	264.50	-3.9	7,468	-0.05%
2023/07/12	10.1	251.13	4	254.25	254.50	6.1	7,352	0.08%
2023/07/11	2	245.50	1	248.00	247.00	1	7,336	0.01%
2023/07/07	8.2	247.02	0	0.00	246.50	8.2	7,447	0.11%
2023/07/06	9	257.01	13	258.08	255.50	-4	7,352	-0.05%
2023/07/05	4.1	262.44	9.2	265.33	261.50	-5.1	7,356	-0.07%
2023/07/04	5.2	262.71	8.2	262.52	262.00	-3	7,334	-0.04%
2023/07/03	5.1	269.03	5	268.42	270.00	0.1	7,384	0.00%
2023/06/30	4.1	262.57	2.5	264.30	264.00	1.6	7,531	0.02%
2023/06/29	10.4	264.00	1	263.00	262.50	9.4	7,637	0.12%
2023/06/28	4.6	264.36	0	0.00	262.00	4.6	7,679	0.06%
2023/06/27	4.1	271.05	0	0.00	268.50	4.1	7,779	0.05%
2023/06/26	4	274.25	1	273.50	275.00	3	7,818	0.04%
2023/06/21	5	279.40	0	0.00	278.00	5	8,025	0.06%
2023/06/20	1.2	278.82	3	281.83	281.50	-1.8	8,127	-0.02%
2023/06/19	3.7	277.82	0	0.00	278.00	3.7	8,249	0.04%
2023/06/16	5.2	279.32	0.2	279.00	279.50	4.9	8,322	0.06%
2023/06/15	4.1	284.59	8	284.00	281.00	-3.9	8,296	-0.05%
2023/06/14	0.2	293.67	6	294.00	293.50	-5.9	8,249	-0.07%
2023/06/13	4.3	291.08	27	291.46	293.00	-22.7	8,253	-0.28%
2023/06/12	2.2	285.52	0	0.00	286.00	2.2	8,243	0.03%
2023/06/09	8.1	281.95	5	283.70	284.50	3.1	8,308	0.04%
2023/06/08	22.4	283.81	3	283.83	282.00	19.4	8,401	0.23%
2023/06/07	14.3	291.28	6.1	291.43	290.00	8.1	8,463	0.10%
2023/06/06	6.1	297.58	3.1	298.47	296.50	2.9	8,514	0.03%
2023/06/05	12.5	306.03	10	304.50	305.00	2.5	8,504	0.03%
2023/06/02	3	304.83	9.4	304.11	308.00	-6.4	8,495	-0.08%
2023/06/01	4	299.50	2	299.25	298.50	2	8,464	0.02%
2023/05/31	3	301.50	7	301.71	303.00	-4	8,667	-0.05%
2023/05/30	10.5	295.83	0.3	296.00	294.00	10.2	8,725	0.12%
2023/05/29	12.6	301.22	2.3	300.60	302.50	10.3	8,686	0.12%
2023/05/26	6.2	308.16	5	306.80	303.00	1.2	8,597	0.01%
2023/05/25	12.2	304.80	15	302.43	302.50	-2.9	8,464	-0.03%
2023/05/24	4.1	286.01	4	290.13	292.00	0.1	8,223	0.00%
2023/05/23	5	286.50	11.1	288.27	289.00	-6.1	8,138	-0.07%
2023/05/22	13	282.81	2.2	282.70	281.50	10.9	8,079	0.13%
2023/05/19	3	289.17	17.1	290.89	293.00	-14.1	7,965	-0.18%
2023/05/18	3	286.17	4	291.00	285.50	-1	7,929	-0.01%
2023/05/17	5	287.10	1.1	291.25	286.50	3.9	7,927	0.05%
2023/05/16	5.1	290.09	10	289.55	288.50	-4.9	7,854	-0.06%
2023/05/15	1	285.50	2	285.75	281.00	-1	7,773	-0.01%
2023/05/12	1	287.00	1	282.00	287.00	0	7,789	0.00%
2023/05/11	4	283.50	4.1	283.23	278.00	-0.1	7,758	0.00%
2023/05/10	5	283.14	1.3	284.15	282.50	3.7	7,761	0.05%
2023/05/09	14	286.29	25.2	285.07	287.50	-11.2	7,767	-0.14%
2023/05/08	14	282.18	18.5	283.78	281.00	-4.5	7,773	-0.06%
2023/05/05	4.1	276.10	2.2	277.64	277.50	1.9	7,758	0.02%
2023/05/04	18	266.97	18	268.75	272.50	0	7,857	0.00%
2023/05/03	1	275.50	2	273.50	276.00	-1	7,900	-0.01%
2023/05/02	1.1	276.55	16.6	277.96	277.50	-15.5	7,915	-0.20%
2023/04/28	12.2	272.86	12.2	276.31	274.50	-0.1	7,942	0.00%
2023/04/27	2	266.00	8	265.81	266.50	-6	7,815	-0.08%
2023/04/26	14	263.21	13	265.27	269.00	1	7,812	0.01%
2023/04/25	30	268.85	21	266.66	258.00	9	7,838	0.11%
2023/04/24	5	259.15	7.1	265.12	268.50	-2	7,743	-0.03%
2023/04/21	1.1	260.05	1	261.50	260.00	0.1	7,734	0.00%
2023/04/20	3.1	257.02	0.3	257.00	255.00	2.8	7,732	0.04%
2023/04/19	3	257.98	2	255.75	254.00	1	7,858	0.01%
2023/04/18	1	264.00	3	265.33	263.00	-2	7,907	-0.03%
2023/04/17	4	265.13	0	267.50	264.50	4	8,079	0.05%
2023/04/14	5.1	264.53	2	263.50	263.00	3.1	8,253	0.04%
2023/04/13	5.5	267.74	0	0.00	264.00	5.5	8,265	0.07%
2023/04/12	0	0.00	0.2	273.50	274.50	-0.2	8,201	0.00%
2023/04/11	3.1	275.63	2.1	275.79	274.00	1	8,246	0.01%
2023/04/10	1.1	274.82	2.1	276.50	275.50	-1	8,270	-0.01%
2023/04/06	8.1	274.07	3	273.50	274.50	5.1	8,283	0.06%
2023/03/31	12.1	285.35	10.2	284.90	283.00	1.9	8,310	0.02%
2023/03/30	3	278.83	5	280.30	281.00	-2	8,315	-0.02%
2023/03/29	3.2	275.73	3.1	275.18	272.00	0.1	8,478	0.00%
2023/03/28	4.1	278.48	14.1	278.42	273.50	-10	8,836	-0.11%
2023/03/27	5.1	282.77	4	283.88	285.50	1.1	8,862	0.01%
2023/03/24	13.4	287.65	12.5	287.67	286.50	0.9	9,014	0.01%
2023/03/23	6.2	277.71	18.2	277.49	280.50	-12	8,871	-0.14%
2023/03/22	7.2	276.46	11	276.55	275.50	-3.8	8,921	-0.04%
2023/03/21	3	268.67	8.2	268.38	269.00	-5.2	8,944	-0.06%
2023/03/17	0	0.00	2.1	262.43	261.00	-2.1	9,094	-0.02%
2023/03/16	6.1	259.94	3.5	259.89	259.00	2.6	9,229	0.03%
2023/03/15	1	264.00	2.2	263.77	259.50	-1.2	9,580	-0.01%
2023/03/14	14.2	261.57	12	260.83	260.00	2.2	9,712	0.02%
2023/03/13	18.1	265.34	11	263.93	266.00	7	9,889	0.07%
2023/03/10	2	266.25	6	263.67	260.00	-4	9,931	-0.04%
2023/03/09	15.3	266.61	11	266.73	266.50	4.3	10,174	0.04%
2023/03/08	1	263.00	7	261.64	263.00	-6	10,063	-0.06%
2023/03/07	2.5	257.12	0.2	258.00	258.50	2.3	10,084	0.02%
2023/03/06	4.1	261.12	10.1	263.58	261.00	-6	10,128	-0.06%
2023/03/03	10.1	259.59	21.3	259.60	259.00	-11.2	10,261	-0.11%
2023/03/02	3.1	246.16	25.1	245.23	250.50	-22	10,165	-0.22%
2023/03/01	2	230.50	5	234.50	240.50	-3	10,116	-0.03%
2023/02/24	13	237.54	5	238.00	235.00	8	10,158	0.08%
2023/02/23	9	239.72	10	241.45	243.00	-1	10,183	-0.01%
2023/02/22	3	241.83	4.5	241.22	240.00	-1.5	10,408	-0.01%
2023/02/21	2	247.25	2	246.75	247.00	0	10,602	0.00%
2023/02/20	4.1	246.01	17	246.06	244.00	-13	10,845	-0.12%
2023/02/17	1.1	245.50	7	245.86	245.50	-6	11,153	-0.05%
2023/02/16	16.7	246.97	6	246.50	247.50	10.7	11,793	0.09%
2023/02/15	14.2	239.53	12	240.25	244.00	2.2	11,900	0.02%
2023/02/14	8.1	239.75	12	238.63	238.50	-3.9	11,952	-0.03%
2023/02/13	8	235.06	3	236.83	233.00	5	12,322	0.04%
2023/02/10	3.1	238.32	9	238.67	237.00	-5.9	12,572	-0.05%
2023/02/09	12	242.75	13	242.88	243.00	-1	12,694	-0.01%
2023/02/08	15	245.07	13	244.23	244.00	2	12,976	0.02%
2023/02/07	2	241.25	6	242.33	244.00	-4	13,058	-0.03%
2023/02/06	55.2	243.95	58.2	239.95	239.00	-3	13,207	-0.02%
2023/02/03	23.3	258.25	18.4	259.41	255.00	4.9	13,161	0.04%
2023/02/02	26.1	258.18	22.1	260.67	264.50	4	13,207	0.03%
2023/02/01	19.1	252.55	21.6	253.87	255.50	-2.6	13,225	-0.02%
2023/01/31	11	244.64	10	243.95	243.00	1	13,197	0.01%
2023/01/30	7.2	241.47	11.6	243.79	246.00	-4.4	13,404	-0.03%
2023/01/17	7	234.14	8.1	233.57	234.50	-1.1	13,495	-0.01%
2023/01/16	21	232.48	24.6	234.12	233.00	-3.6	13,839	-0.03%
2023/01/13	101.1	235.74	111.2	233.50	230.00	-10.2	14,000	-0.07%	大買/大賣/
2023/01/12	23	235.24	25	232.80	232.00	-2	14,152	-0.01%
2023/01/11	10	235.65	5	236.10	234.00	5	14,447	0.03%
2023/01/10	17	233.53	19.3	234.69	236.50	-2.3	14,660	-0.02%
2023/01/09	32.8	233.81	31.4	233.62	236.00	1.4	14,843	0.01%
2023/01/06	33.4	224.77	23	226.09	227.50	10.4	14,819	0.07%
2023/01/05	16.8	220.86	7	223.21	219.50	9.8	14,815	0.07%
2023/01/04	26.4	225.80	19	225.42	223.00	7.4	14,728	0.05%
2023/01/03	28	232.45	9	228.89	233.00	19	14,662	0.13%
2022/12/30	8.3	230.72	1	235.50	227.00	7.3	14,732	0.05%
2022/12/29	3.2	229.34	3	229.83	231.00	0.2	14,768	0.00%
2022/12/28	4.1	235.70	3	234.17	231.50	1.1	14,913	0.01%
2022/12/27	2	240.75	2	238.00	238.00	0	15,074	0.00%
2022/12/26	1.1	238.98	14	237.96	237.00	-13	15,149	-0.09%
2022/12/23	27.1	240.50	33	241.61	242.00	-5.9	15,276	-0.04%
2022/12/22	11	240.59	9.5	237.78	243.00	1.5	15,283	0.01%
2022/12/21	38.9	236.77	25	235.96	237.00	13.9	15,279	0.09%
2022/12/20	39.8	245.29	48.1	242.97	241.50	-8.3	15,189	-0.05%
2022/12/19	13.2	260.20	21	258.17	257.00	-7.8	14,930	-0.05%
2022/12/16	37.5	261.19	27	260.67	260.00	10.5	14,855	0.07%
2022/12/15	13.5	272.03	12	273.04	274.00	1.5	14,757	0.01%
2022/12/14	13.4	272.28	22	272.53	274.00	-8.7	14,743	-0.06%
2022/12/13	30.7	281.48	17	281.32	270.00	13.7	14,790	0.09%
2022/12/12	17	279.74	65	279.98	281.00	-48	14,675	-0.33%
2022/12/09	19.1	288.03	15.6	286.37	281.50	3.5	14,751	0.02%
2022/12/08	46.2	282.83	34.1	283.71	287.00	12.2	14,641	0.08%
2022/12/07	96.1	289.91	44.4	281.00	278.50	51.7	14,622	0.35%
2022/12/06	32.9	310.44	63.1	304.80	304.50	-30.1	14,293	-0.21%
2022/12/05	52.8	307.10	34.2	309.00	310.50	18.6	14,155	0.13%
2022/12/02	10.5	290.35	10.3	292.08	295.50	0.2	13,957	0.00%
2022/12/01	15.4	288.02	29.2	288.18	286.50	-13.9	13,977	-0.10%
2022/11/30	21.1	267.10	7	269.50	269.50	14.1	13,656	0.10%
2022/11/29	17.6	267.12	1	268.00	267.00	16.6	13,768	0.12%
2022/11/28	5.6	271.61	6	271.17	273.00	-0.5	13,889	0.00%
2022/11/25	13	273.00	20.2	274.22	271.00	-7.2	14,066	-0.05%
2022/11/24	10.8	266.25	31	265.34	270.00	-20.3	13,891	-0.15%
2022/11/23	15	261.83	18	260.33	259.00	-3	13,814	-0.02%
2022/11/22	5.4	261.86	5.1	261.11	262.00	0.3	13,857	0.00%
2022/11/21	4.6	260.72	15	261.57	261.00	-10.4	13,867	-0.08%
2022/11/18	23.4	262.18	15.5	264.17	258.00	7.9	13,855	0.06%
2022/11/17	24.1	269.83	12	270.13	267.50	12.1	13,777	0.09%
2022/11/16	43.1	267.85	60	271.52	272.50	-16.9	13,810	-0.12%
2022/11/15	32.2	268.11	33	268.59	270.50	-0.8	13,909	-0.01%
2022/11/14	146.1	265.57	125	265.64	263.00	21.1	13,834	0.15%	大買/大賣/
2022/11/11	22	256.50	7.1	256.50	256.50	14.9	13,368	0.11%
2022/11/10	24.1	232.38	26.1	232.35	233.50	-2	13,309	-0.02%
2022/11/09	60	231.55	76.1	230.74	234.50	-16.1	13,340	-0.12%
2022/11/08	24.1	220.54	54	221.30	219.00	-29.9	13,260	-0.23%
2022/11/07	27	216.83	8	215.94	214.50	19	13,156	0.14%
2022/11/04	60	213.03	55	214.97	217.00	5	13,147	0.04%
2022/11/03	31.3	215.38	34	215.85	217.00	-2.7	12,958	-0.02%
2022/11/02	43	208.90	75	213.99	217.50	-32	12,985	-0.25%
2022/11/01	27.2	209.44	14	211.86	208.50	13.2	12,849	0.10%
2022/10/31	54	210.83	34	212.06	211.50	20	12,874	0.16%
2022/10/28	17	208.62	9.1	207.89	208.50	8	12,879	0.06%
2022/10/27	15	203.03	64.1	205.36	207.00	-49.1	12,750	-0.39%
2022/10/26	50	204.87	69	201.36	199.50	-19	12,741	-0.15%
2022/10/25	41	207.95	26	208.52	207.00	15	12,665	0.12%
2022/10/24	47	207.72	88	208.04	207.50	-41	12,654	-0.32%
2022/10/21	25.1	201.09	62	198.22	195.00	-36.9	12,710	-0.29%
2022/10/20	76	199.52	16	198.66	199.50	60	12,735	0.47%
2022/10/19	74	204.86	91	207.65	205.00	-17	12,665	-0.13%
2022/10/18	17.1	198.45	29	200.16	201.00	-11.9	12,497	-0.10%
2022/10/17	30	189.67	17	192.82	195.00	13	12,474	0.10%
2022/10/14	19	190.37	44.1	195.07	195.50	-25.1	12,509	-0.20%
2022/10/13	5.1	183.49	2	181.25	178.00	3.1	12,619	0.02%
2022/10/12	9	189.78	5	189.10	189.00	4	12,571	0.03%
2022/10/11	16	192.25	5	190.60	187.50	11	12,616	0.09%
2022/10/07	7.1	204.94	5	207.10	204.00	2.1	12,604	0.02%
2022/10/06	8.1	202.97	26	203.40	207.00	-17.9	12,628	-0.14%
2022/10/05	54	202.06	44	200.84	200.50	10	12,668	0.08%
2022/10/04	29.5	193.72	31	197.69	198.00	-1.5	12,570	-0.01%
2022/10/03	15.1	188.29	5	188.30	188.50	10.1	12,519	0.08%
2022/09/30	2.2	184.59	46	185.52	189.00	-43.8	12,630	-0.35%
2022/09/29	4	187.50	4	188.88	186.00	0	12,684	0.00%
2022/09/28	39.4	192.55	9	192.61	187.00	30.4	12,715	0.24%
2022/09/27	0.3	197.33	6	195.75	200.00	-5.7	12,759	-0.04%
2022/09/26	20.5	198.24	21	200.47	193.00	-0.5	12,737	0.00%
2022/09/23	13	205.73	11	208.00	205.00	2	12,722	0.02%
2022/09/22	15	208.00	12	209.92	207.00	3	12,698	0.02%
2022/09/21	18	216.53	13	217.92	216.00	5	12,641	0.04%
2022/09/20	16.1	218.64	15	219.47	220.50	1.1	12,644	0.01%
2022/09/19	9.1	222.18	1	222.00	222.00	8.1	12,513	0.06%
2022/09/16	63	221.61	2	221.50	221.50	61	12,492	0.49%
2022/09/15	4	231.50	4	230.63	228.00	0	12,403	0.00%
2022/09/14	28.5	227.43	9	229.28	229.50	19.5	12,408	0.16%
2022/09/13	3	241.00	10	242.15	240.00	-7	12,285	-0.06%
2022/09/12	14	247.36	2	249.25	246.50	12	12,262	0.10%
2022/09/08	29	242.28	16	242.03	242.00	13	12,336	0.11%
2022/09/07	6.8	243.35	5	243.90	242.00	1.8	12,397	0.01%
2022/09/06	11.1	251.28	14	252.57	250.50	-2.9	12,319	-0.02%
2022/09/05	23.1	249.31	29	250.28	247.50	-5.9	12,305	-0.05%
2022/09/02	17	245.41	15	247.80	243.00	2	12,206	0.02%
2022/09/01	37.2	254.56	29	252.02	244.50	8.2	12,032	0.07%
2022/08/31	3	264.67	6	266.75	270.50	-3	11,794	-0.03%
2022/08/30	8.1	266.85	3	268.50	267.50	5.1	11,767	0.04%
2022/08/29	40.1	262.14	11	264.22	266.50	29.1	11,715	0.25%
2022/08/26	21	280.60	21	281.76	278.00	0	11,605	0.00%
2022/08/25	8	274.44	13	276.50	276.00	-5	11,562	-0.04%
2022/08/24	12	270.13	15	270.70	270.00	-3	11,603	-0.03%
2022/08/23	45.1	278.32	23.1	279.75	274.00	22.1	11,453	0.19%
2022/08/22	33.4	295.44	17	294.74	288.00	16.4	11,245	0.15%
2022/08/19	16.1	287.57	55.2	289.88	295.00	-39.1	10,925	-0.36%
2022/08/18	14	276.68	27.1	273.37	281.50	-13.1	10,763	-0.12%
2022/08/17	13.1	278.84	16	278.81	278.00	-2.9	10,705	-0.03%
2022/08/16	28	281.21	17	278.59	277.00	11	10,591	0.10%
2022/08/15	26.1	277.25	35.2	275.82	282.00	-9.1	10,432	-0.09%
2022/08/12	20.2	259.37	158	260.57	261.50	-137.8	10,094	-1.37%	大賣/鉅額交易
2022/08/11	1.2	254.56	6.1	255.50	254.00	-4.9	9,930	-0.05%
2022/08/10	11	248.64	11	247.59	245.50	0	9,778	0.00%
2022/08/09	22	249.50	17	250.47	249.00	5	9,654	0.05%
2022/08/08	11	240.55	11	242.59	246.50	0	9,525	0.00%
2022/08/05	20.2	244.68	23.1	245.28	244.00	-2.9	9,468	-0.03%
2022/08/04	21.1	233.57	23	235.96	234.50	-1.9	9,353	-0.02%
2022/08/03	14	236.82	12	235.79	234.00	2	9,176	0.02%
2022/08/02	18	234.31	15	234.50	238.00	3	9,128	0.03%
2022/08/01	23	236.58	26.1	238.26	243.50	-3	8,992	-0.03%
2022/07/29	24.3	241.48	23.1	242.79	240.50	1.2	8,840	0.01%
2022/07/28	72.2	246.56	30	247.60	238.50	42.2	8,673	0.49%
2022/07/27	13	255.58	15.1	258.92	263.50	-2.1	8,248	-0.03%
2022/07/26	21.2	260.53	16	265.63	254.50	5.2	7,993	0.07%
2022/07/25	15	274.03	9	279.11	272.00	6	7,811	0.08%
2022/07/22	14.1	282.75	11	279.64	278.50	3.1	7,679	0.04%
2022/07/21	14.1	277.84	16	281.44	282.00	-1.9	7,498	-0.03%
2022/07/20	27.2	265.23	43.1	265.63	266.50	-15.9	7,230	-0.22%
2022/07/19	8.4	257.14	8	253.13	253.00	0.4	7,063	0.01%
2022/07/18	16	258.59	14.1	257.81	259.00	1.9	7,012	0.03%
2022/07/15	16.2	246.62	26.1	251.33	253.50	-9.9	6,872	-0.14%
2022/07/14	36.1	237.79	20	243.28	247.00	16.1	6,744	0.24%
2022/07/13	124	249.72	5	249.60	242.00	119	6,583	1.81%	大買/鉅額交易
2022/07/12	2	242.24	3	242.83	238.50	-1	6,465	-0.02%
2022/07/11	8.1	251.80	5	251.10	248.50	3.1	6,373	0.05%
2022/07/08	16	257.72	29.1	261.11	262.00	-13	6,216	-0.21%
2022/07/07	12	247.42	12	247.75	251.50	0	5,992	0.00%
2022/07/06	6.1	245.32	11	246.23	243.00	-4.9	5,833	-0.08%
2022/07/05	14	246.89	30	243.71	247.00	-16	5,761	-0.28%
2022/07/04	14.1	249.04	13.1	248.61	244.00	1	5,570	0.02%
2022/07/01	6.1	251.02	4	254.63	244.00	2.1	5,428	0.04%
2022/06/30	2.7	263.25	1	268.00	260.50	1.7	5,294	0.03%
2022/06/29	8.2	278.02	3	276.83	273.50	5.2	5,213	0.10%
2022/06/28	27.8	298.00	4	297.38	289.50	23.8	5,134	0.46%
2022/06/27	1.4	305.29	16.3	309.57	312.50	-14.9	5,099	-0.29%
2022/06/24	6.3	290.32	5	290.41	284.50	1.2	5,038	0.02%
2022/06/23	6.2	288.85	5	294.00	286.50	1.2	4,981	0.02%
2022/06/22	14	302.28	12	301.04	294.00	2	4,931	0.04%
2022/06/21	8	310.44	11.1	305.20	314.00	-3.1	4,846	-0.06%
2022/06/20	11.1	309.53	8	314.38	299.00	3.1	4,812	0.06%
2022/06/17	17	312.82	13.3	317.11	316.00	3.7	4,736	0.08%
2022/06/16	9.1	324.87	9.1	331.31	316.00	0	4,613	0.00%
2022/06/15	11	333.73	5	338.10	329.50	6	4,489	0.13%
2022/06/14	3.3	343.42	2	347.50	343.00	1.3	4,421	0.03%
2022/06/13	15.3	348.72	5	346.30	345.00	10.3	4,377	0.23%
2022/06/10	6.5	361.53	5	362.70	365.00	1.5	4,379	0.03%
2022/06/09	5	372.10	5.6	371.54	372.00	-0.6	4,350	-0.01%
2022/06/08	2	367.50	3.5	371.13	365.00	-1.5	4,333	-0.03%
2022/06/07	8.7	366.76	7	366.64	367.50	1.7	4,335	0.04%
2022/06/06	9.1	375.88	7.1	375.51	373.00	2.1	4,331	0.05%
2022/06/02	16.2	365.42	2	365.75	372.00	14.2	4,373	0.32%
2022/06/01	18.9	374.80	2	375.50	371.00	16.9	4,385	0.38%
2022/05/31	5.2	392.35	1	392.50	394.50	4.2	4,295	0.10%
2022/05/30	8.4	394.07	10.2	390.14	395.00	-1.8	4,324	-0.04%
2022/05/27	1.1	372.73	2	375.00	376.50	-0.9	4,282	-0.02%
2022/05/26	10.1	372.16	4	377.25	368.00	6.1	4,372	0.14%
2022/05/25	8.1	379.07	8	377.63	381.00	0.1	4,314	0.00%
2022/05/24	1	382.00	0.5	389.71	380.00	0.6	4,219	0.01%
2022/05/23	1	397.00	0	0.00	397.50	1	4,195	0.02%
2022/05/19	1	401.51	0	0.00	407.50	1	4,241	0.02%
2022/05/18	0	0.00	1	412.50	414.00	-1	4,263	-0.02%
2022/05/17	3	407.83	4.1	405.40	407.50	-1.1	4,259	-0.02%
2022/05/16	6	404.17	6	407.00	401.00	0	4,301	0.00%
2022/05/13	1	386.00	2	389.00	398.00	-1	4,277	-0.02%
2022/05/12	7	388.28	4	388.50	381.00	3	4,265	0.07%
2022/05/11	5.1	397.69	4	399.63	391.00	1.1	4,229	0.03%
2022/05/10	3	399.17	4	397.63	404.00	-1	4,228	-0.02%
2022/05/06	3	396.22	0.5	401.70	401.50	2.5	4,351	0.06%
2022/05/05	4	414.38	6.2	419.11	418.00	-2.2	4,332	-0.05%
2022/05/04	3	404.17	3	405.17	398.50	0	4,312	0.00%
2022/05/03	1.2	399.42	0	0.00	399.50	1.2	4,350	0.03%
2022/04/29	3	403.17	3	403.67	404.00	0	4,417	0.00%
2022/04/28	2.1	398.56	2	401.00	395.00	0.1	4,424	0.00%
2022/04/27	9.7	396.10	42	392.63	409.00	-32.4	4,415	-0.73%
2022/04/26	3.1	408.45	17	409.53	406.00	-14	4,382	-0.32%
2022/04/25	6.1	407.17	7	409.07	406.50	-0.9	4,401	-0.02%
2022/04/22	3.1	444.83	1	450.50	434.50	2.1	4,379	0.05%
2022/04/20	1.1	460.76	1	456.00	458.50	0.1	4,406	0.00%
2022/04/19	0.1	451.00	1.1	451.09	449.00	-1.1	4,421	-0.02%
2022/04/18	1.1	441.98	1	439.00	440.50	0.1	4,468	0.00%
2022/04/15	5.1	442.90	2	445.00	441.00	3.1	4,550	0.07%
2022/04/14	1	468.00	1	468.50	467.00	0	4,539	0.00%
2022/04/13	2.1	464.24	2	461.75	466.00	0.1	4,553	0.00%
2022/04/12	5.2	458.35	2	452.50	454.00	3.2	4,575	0.07%
2022/04/11	3.7	459.72	0	0.00	455.00	3.7	4,551	0.08%
2022/04/08	3	498.50	0	0.00	498.00	3	4,520	0.07%
2022/04/07	8	513.13	0	0.00	509.00	8	4,488	0.18%
2022/04/06	0	516.00	8	515.00	516.00	-8	4,446	-0.18%
2022/04/01	0	0.00	1	515.00	526.00	-1	4,428	-0.02%
2022/03/30	0	0.00	1.4	538.14	537.00	-1.4	4,433	-0.03%
2022/03/29	1.1	518.94	3	516.00	522.00	-1.9	4,437	-0.04%
2022/03/25	1	515.00	4	519.25	518.00	-3	4,437	-0.07%
2022/03/24	1	516.00	1	510.00	508.00	0	4,422	0.00%
2022/03/23	0	0.00	6	513.83	514.00	-6	4,439	-0.14%
2022/03/22	3	490.00	1	493.00	490.00	2	4,435	0.05%
2022/03/21	4	487.63	3	488.67	488.50	1	4,483	0.02%
2022/03/18	2	480.25	2	480.50	480.50	0	4,509	0.00%
2022/03/17	2	485.25	13	488.62	489.50	-11	4,508	-0.24%
2022/03/16	6	463.75	1	460.50	460.00	5	4,481	0.11%
2022/03/15	4.2	460.65	6	461.25	458.50	-1.8	4,464	-0.04%
2022/03/14	1.1	481.11	0	0.00	485.00	1.1	4,419	0.03%
2022/03/11	3	491.94	0	0.00	489.00	3	4,433	0.07%
2022/03/10	9	500.28	1.2	502.13	498.50	7.9	4,467	0.18%
2022/03/09	3.2	490.90	2	489.75	486.50	1.2	4,471	0.03%
2022/03/08	3	489.83	2	500.00	475.50	1	4,524	0.02%
2022/03/07	6.3	512.59	4	501.00	494.50	2.3	4,516	0.05%
2022/03/04	3	540.67	4.1	540.23	547.00	-1.1	4,550	-0.02%
2022/03/03	7.1	548.04	2	539.50	535.00	5.1	4,564	0.11%
2022/03/02	1	541.00	2.1	542.19	548.00	-1.1	4,631	-0.02%
2022/03/01	8.3	551.14	8.4	550.88	539.00	-0.1	4,670	0.00%
2022/02/25	2	527.50	4.4	528.87	524.00	-2.4	4,634	-0.05%
2022/02/24	2.1	519.43	0	0.00	512.00	2.1	4,608	0.05%
2022/02/23	0.1	526.00	1.1	525.91	529.00	-1	4,578	-0.02%
2022/02/22	4.4	518.61	1	521.00	521.00	3.4	4,598	0.07%
2022/02/21	2.2	538.55	0	0.00	533.00	2.2	4,628	0.05%
2022/02/18	0	0.00	3.1	523.51	536.00	-3.1	4,626	-0.07%
2022/02/17	6.1	525.19	3	525.33	525.00	3.1	4,648	0.07%
2022/02/16	0	0.00	8.2	527.52	528.00	-8.2	4,739	-0.17%
2022/02/15	0.2	505.00	1	510.00	502.00	-0.9	4,807	-0.02%
2022/02/14	3.1	496.34	1	497.00	496.00	2.1	4,926	0.04%
2022/02/11	5	518.20	6	518.00	514.00	-1	5,001	-0.02%
2022/02/10	4.1	520.20	4.1	521.96	516.00	0	5,059	0.00%
2022/02/09	7.1	511.57	8	521.63	526.00	-0.9	5,105	-0.02%
2022/02/08	5	495.80	4.3	501.35	506.00	0.8	5,149	0.01%
2022/02/07	0.3	476.11	0	0.00	478.00	0.3	5,192	0.01%
2022/01/26	0	0.00	0	478.50	472.00	0	5,269	0.00%
2022/01/25	0.1	487.50	5	480.00	477.00	-5	5,410	-0.09%
2022/01/24	2	487.25	5	494.20	496.00	-3	5,518	-0.05%
2022/01/21	4.1	497.46	0	0.00	490.50	4.1	5,596	0.07%
2022/01/20	2	520.50	2	516.50	526.00	0	5,627	0.00%
2022/01/19	7.5	524.20	1	524.00	519.00	6.5	5,821	0.11%
2022/01/18	1	543.00	3	536.97	545.00	-2	5,860	-0.03%
2022/01/17	4	521.10	7	527.29	528.00	-3	5,876	-0.05%
2022/01/14	5	506.98	2	507.00	514.00	3	5,944	0.05%
2022/01/13	1	509.00	4	516.75	520.00	-3	6,018	-0.05%
2022/01/12	3	511.33	3.1	514.61	505.00	0	6,150	0.00%
2022/01/11	4	513.49	2	517.50	509.00	2	6,285	0.03%
2022/01/10	20.7	530.47	6	519.17	517.00	14.7	6,323	0.23%
2022/01/07	9	559.89	7	562.71	558.00	2	6,329	0.03%
2022/01/06	9	576.44	7	573.71	573.00	2	6,406	0.03%
2022/01/05	2	585.00	13	593.08	589.00	-11	6,501	-0.17%
2022/01/04	1	584.00	3.6	590.17	585.00	-2.6	6,518	-0.04%
2022/01/03	1	594.69	2	584.51	583.00	-1	6,579	-0.02%
2021/12/30	0	569.00	1	577.00	572.00	-1	6,628	-0.01%
2021/12/29	2	568.01	0	0.00	569.00	2	6,716	0.03%
2021/12/28	7	571.29	1	572.00	572.00	6	6,892	0.09%
2021/12/27	1.2	569.83	0	0.00	576.00	1.2	6,985	0.02%
2021/12/23	1	575.00	3	582.33	573.00	-2	7,209	-0.03%
2021/12/22	2	574.00	15.4	572.00	571.00	-13.4	7,317	-0.18%
2021/12/21	0	0.00	11	574.00	577.00	-11	7,389	-0.15%
2021/12/20	2	564.00	3	569.67	565.00	-1	7,459	-0.01%
2021/12/17	8.3	563.51	7	566.43	565.00	1.3	7,547	0.02%
2021/12/16	12.1	573.74	1.1	572.91	572.00	11	7,602	0.14%
2021/12/15	17	555.76	17	566.82	575.00	0	7,603	0.00%
2021/12/14	7	558.71	2	556.50	556.00	5	7,611	0.07%
2021/12/13	2.3	574.89	0	0.00	574.00	2.3	7,668	0.03%
2021/12/10	25.2	575.35	2	574.50	572.00	23.2	7,717	0.30%
2021/12/09	3	589.00	2	586.50	586.00	1	7,738	0.01%
2021/12/08	1	596.00	9	597.22	585.00	-8	7,744	-0.10%
2021/12/07	1	591.00	2	590.50	586.00	-1	7,757	-0.01%
2021/12/06	33.4	587.01	15	583.80	581.00	18.4	7,771	0.24%
2021/12/03	2	600.00	3	602.33	601.00	-1	7,856	-0.01%
2021/12/02	20.8	600.23	10	593.20	590.00	10.8	7,958	0.14%
2021/12/01	12.1	611.25	4	608.75	608.00	8.1	8,101	0.10%
2021/11/30	7	624.00	9.7	616.29	626.00	-2.7	8,105	-0.03%
2021/11/29	4.1	581.52	3	584.33	584.00	1.1	8,059	0.01%
2021/11/26	9.1	583.91	17	585.71	585.00	-8	8,084	-0.10%
2021/11/25	4	574.00	8.1	577.88	579.00	-4.1	8,020	-0.05%
2021/11/24	4	567.00	14.1	575.52	566.00	-10.1	8,127	-0.12%
2021/11/23	3	553.00	3	556.67	558.00	0	8,264	0.00%
2021/11/22	6	556.67	3	552.33	561.00	3	8,299	0.04%
2021/11/19	2.1	550.43	2	548.50	548.00	0.1	8,432	0.00%
2021/11/18	9	545.78	9	550.67	548.00	0	8,499	0.00%
2021/11/17	11.1	559.46	5	558.60	560.00	6.1	8,526	0.07%
2021/11/16	6.3	557.38	6	561.00	561.00	0.3	8,574	0.00%
2021/11/15	13.3	571.21	7.3	572.75	562.00	6	8,567	0.07%
2021/11/12	17.1	579.43	9	577.89	574.00	8.1	8,598	0.09%
2021/11/11	5	569.40	9	567.33	576.00	-4	8,569	-0.05%
2021/11/10	3	546.00	8	551.75	555.00	-5	8,532	-0.06%
2021/11/09	8	546.25	6	546.67	542.00	2	8,549	0.02%
2021/11/08	17.2	541.70	8.3	539.69	536.00	8.9	8,522	0.10%
2021/11/05	7.1	534.88	11	545.82	558.00	-3.9	8,506	-0.05%
2021/11/04	8	544.00	9.1	545.98	535.00	-1	8,427	-0.01%
2021/11/03	9.2	519.96	8.3	520.66	530.00	0.9	8,376	0.01%
2021/11/02	10.1	530.60	15	526.47	526.00	-4.9	8,331	-0.06%
2021/11/01	17.2	515.55	10.2	517.33	514.00	7	8,267	0.08%
2021/10/29	6	478.17	9	482.33	490.50	-3	8,313	-0.04%
2021/10/28	4	474.00	3	469.00	465.50	1	8,216	0.01%
2021/10/27	12	466.67	13	464.85	470.50	-1	8,151	-0.01%
2021/10/26	13	447.85	17	449.94	440.50	-4	7,978	-0.05%
2021/10/25	5	441.70	5	443.30	442.00	0	8,045	0.00%
2021/10/22	8	442.25	7	443.36	440.50	1	8,096	0.01%
2021/10/21	13	439.19	2	440.00	430.00	11	8,048	0.14%
2021/10/20	10	449.85	9	450.17	456.50	1	8,036	0.01%
2021/10/19	26	442.77	34	442.63	450.50	-8	7,971	-0.10%
2021/10/18	7	413.64	5	412.90	412.00	2	7,845	0.03%
2021/10/15	9	408.67	14.1	409.58	413.50	-5.1	7,803	-0.07%
2021/10/14	3	398.66	5	400.60	392.50	-2	7,727	-0.03%
2021/10/13	17.1	407.15	11	401.32	393.00	6.1	7,675	0.08%
2021/10/12	13	424.54	9	424.83	418.50	4	7,620	0.05%
2021/10/08	5	433.30	6	433.67	430.00	-1	7,639	-0.01%
2021/10/07	6	427.92	11	430.33	431.00	-5	7,595	-0.07%
2021/10/06	7.1	413.44	3	413.67	407.00	4.1	7,534	0.05%
2021/10/05	5	411.30	10	408.05	425.00	-5	7,507	-0.07%
2021/10/04	4	418.25	7	419.86	401.50	-3	7,422	-0.04%
2021/10/01	5	428.33	9	424.50	423.00	-4	7,494	-0.05%
2021/09/30	11	428.09	13	430.38	435.00	-2	7,545	-0.03%
2021/09/29	13	434.12	4	421.50	419.00	9	7,446	0.12%
2021/09/28	12.1	450.11	7	452.21	463.00	5.1	7,375	0.07%
2021/09/27	10.3	464.19	6	469.17	461.00	4.3	7,334	0.06%
2021/09/24	4.1	469.83	4	474.75	473.00	0.1	7,293	0.00%
2021/09/23	7.3	463.78	13	461.08	469.50	-5.8	7,221	-0.08%
2021/09/22	7.2	443.95	2	442.25	443.00	5.2	7,174	0.07%
2021/09/17	7.1	452.84	16	454.63	460.00	-8.9	7,178	-0.12%
2021/09/16	13.2	456.52	10.4	456.21	449.00	2.8	7,207	0.04%
2021/09/15	2.3	438.96	2	442.75	448.50	0.3	7,272	0.00%
2021/09/14	1.1	439.18	4	444.13	444.00	-2.9	7,355	-0.04%
2021/09/13	1	426.50	3	432.33	434.00	-2	7,539	-0.03%
2021/09/10	3	427.17	3	421.33	433.00	0	7,642	0.00%
2021/09/09	4	418.00	6	418.00	420.50	-2	7,689	-0.03%
2021/09/08	11	416.82	3	420.33	410.00	8	7,719	0.10%
2021/09/07	10	435.65	9	437.39	438.50	1	7,636	0.01%
2021/09/06	4	438.75	17.1	444.69	453.50	-13.1	7,514	-0.17%
2021/09/03	3.1	421.89	2	424.75	427.00	1.1	7,378	0.01%
2021/09/02	1	428.00	0.1	428.00	413.00	0.9	7,455	0.01%
2021/09/01	8	423.06	7.1	422.29	426.00	1	7,564	0.01%
2021/08/31	4	418.75	4	416.50	421.50	0	7,632	0.00%
2021/08/30	7	418.21	5.2	415.68	420.50	1.8	7,856	0.02%
2021/08/27	1	415.00	8.4	398.18	413.00	-7.4	7,882	-0.09%
2021/08/26	12.1	381.08	7	380.86	379.50	5.1	7,929	0.06%
2021/08/25	6	384.75	11	385.27	387.50	-5	7,950	-0.06%
2021/08/24	7.3	377.45	2	369.75	369.50	5.3	7,916	0.07%
2021/08/23	3	379.00	7	381.57	387.00	-4	8,053	-0.05%
2021/08/20	6	367.50	5	369.30	365.00	1	8,070	0.01%
2021/08/19	4	366.25	4	365.25	360.00	0	8,102	0.00%
2021/08/18	3	353.00	7	356.36	373.50	-4	8,165	-0.05%
2021/08/17	2	368.75	2	354.00	352.00	0	8,221	0.00%
2021/08/16	6	379.08	5	378.20	375.50	1	8,285	0.01%
2021/08/13	6	384.50	5	385.80	380.00	1	8,408	0.01%
2021/08/12	4	395.25	4	396.00	400.50	0	8,396	0.00%
2021/08/11	6.1	392.65	5	390.30	385.00	1.1	8,478	0.01%
2021/08/10	4	401.88	4	401.13	401.00	0	8,727	0.00%
2021/08/09	11	415.86	10	409.40	402.50	1	9,021	0.01%
2021/08/06	4	403.88	4	412.75	416.00	0	9,206	0.00%
2021/08/05	3	406.33	5.2	410.58	414.50	-2.2	9,399	-0.02%
2021/08/04	14	409.43	13	406.81	396.00	1	9,662	0.01%
2021/08/03	4	396.89	4	401.63	405.50	0	9,629	0.00%
2021/08/02	4	391.75	2.1	389.60	389.50	1.9	9,681	0.02%
2021/07/30	1	420.00	2	395.50	397.00	-1	9,818	-0.01%
2021/07/29	15.1	409.52	37.2	413.93	416.00	-22.1	9,932	-0.22%
2021/07/28	5	381.91	5	381.70	383.50	0	9,954	0.00%
2021/07/27	5	382.50	4	374.75	375.50	1	10,059	0.01%
2021/07/26	10	385.05	3	383.33	385.50	7	10,058	0.07%
2021/07/23	23.1	411.57	4	401.50	391.50	19.1	10,051	0.19%
2021/07/22	6	421.92	7	423.00	427.50	-1	10,131	-0.01%
2021/07/21	4	418.50	2.1	420.63	409.00	2	10,227	0.02%
2021/07/20	1	420.00	2	426.50	418.50	-1	10,396	-0.01%
2021/07/19	4	426.25	3	426.00	420.00	1	10,432	0.01%
2021/07/16	3	423.83	3	429.83	436.00	0	10,488	0.00%
2021/07/15	3	427.17	2	420.00	419.50	1	10,505	0.01%
2021/07/14	3	429.85	13	430.23	434.00	-10	10,527	-0.09%
2021/07/13	1	435.00	1	424.50	420.00	0	10,581	0.00%
2021/07/12	6	424.83	6	427.17	428.00	0	10,654	0.00%
2021/07/09	5.1	420.53	7	422.71	418.00	-1.9	10,783	-0.02%
2021/07/08	17	430.12	9	430.06	419.00	8	10,861	0.07%
2021/07/07	5	429.50	6.1	421.20	424.50	-1.1	10,779	-0.01%
2021/07/06	2	408.50	2	408.75	407.50	0	10,703	0.00%
2021/07/05	5.1	402.24	5	404.30	406.00	0.1	10,729	0.00%
2021/07/02	0	0.00	3	390.33	391.50	-3	10,733	-0.03%
2021/07/01	1	384.50	0	383.50	379.00	1	10,827	0.01%
2021/06/30	2	387.21	2	387.75	389.50	0	10,896	0.00%
2021/06/28	2	389.50	7	392.00	387.50	-5	11,215	-0.04%
2021/06/25	1	403.00	1	410.00	393.00	0	11,430	0.00%
2021/06/24	14	409.25	15.1	407.90	402.50	-1.1	11,444	-0.01%
2021/06/23	13	395.81	9	396.39	394.00	4	11,434	0.04%
2021/06/22	10	383.45	20.1	382.66	387.00	-10.1	11,496	-0.09%
2021/06/21	5	366.60	2	369.50	358.50	3	11,504	0.03%
2021/06/18	2	361.75	2	360.75	359.50	0	11,641	0.00%
2021/06/17	2	344.00	5.1	345.18	354.50	-3.1	11,625	-0.03%
2021/06/16	2.1	344.40	1	350.50	340.50	1.1	11,770	0.01%
2021/06/15	2	347.75	12	346.96	347.00	-10	11,979	-0.08%
2021/06/11	4	350.00	6	347.58	345.50	-2	12,086	-0.02%
2021/06/10	4	354.38	3	359.00	348.50	1	12,066	0.01%
2021/06/09	13	359.69	4.1	359.39	361.50	8.9	12,014	0.07%
2021/06/08	19	359.71	6	354.58	350.00	13	12,086	0.11%
2021/06/07	17	343.74	23.4	347.90	352.00	-6.4	12,149	-0.05%
2021/06/04	18	342.53	17	340.56	341.00	1	12,164	0.01%
2021/06/03	37	331.77	55	335.44	335.50	-18	12,286	-0.15%
2021/06/02	18	322.72	4	323.50	319.50	14	12,406	0.11%
2021/06/01	15	329.83	16	327.25	326.00	-1	12,809	-0.01%
2021/05/31	15	329.90	24.1	327.62	330.50	-9.1	12,903	-0.07%
2021/05/28	17	318.00	16	314.97	313.00	1	12,973	0.01%
2021/05/27	17	311.91	16	311.66	318.00	1	13,120	0.01%
2021/05/26	17	319.47	14	318.36	318.00	3	13,659	0.02%
2021/05/25	17	326.50	17	330.15	323.00	0	13,888	0.00%
2021/05/24	16	314.72	17	319.21	322.50	-1	14,179	-0.01%
2021/05/21	17	309.47	28.9	312.52	315.00	-11.9	14,241	-0.08%
2021/05/20	14	293.93	14	297.18	292.00	0	14,242	0.00%
2021/05/19	25	308.72	21	303.60	303.50	4	14,320	0.03%
2021/05/18	14	311.21	11	310.77	310.00	3	14,420	0.02%
2021/05/17	29	299.00	40.5	297.45	302.00	-11.5	14,416	-0.08%
2021/05/14	27.1	292.34	35	296.90	290.00	-7.9	14,577	-0.05%
2021/05/13	25.4	274.74	43.3	279.31	283.50	-17.9	14,722	-0.12%
2021/05/12	34.4	281.95	36	272.54	268.50	-1.6	14,720	-0.01%
2021/05/11	35.2	286.98	9	281.21	279.50	26.2	14,604	0.18%
2021/05/10	35	309.53	24	313.58	307.00	11	14,629	0.08%
2021/05/07	13	315.38	26.1	307.41	318.00	-13.1	14,693	-0.09%
2021/05/06	25.2	301.61	31	304.85	305.00	-5.8	14,811	-0.04%
2021/05/05	29	302.41	24	309.29	289.00	5	14,962	0.03%
2021/05/04	21	305.12	26.3	306.25	308.00	-5.3	15,155	-0.03%
2021/05/03	10.1	302.17	3	299.83	298.50	7.1	15,361	0.05%
2021/04/29	16	316.22	15.3	317.94	318.50	0.7	15,576	0.00%
2021/04/28	12.1	316.46	24	319.13	316.00	-11.9	15,722	-0.08%
2021/04/27	14.2	305.81	12	306.67	307.50	2.2	15,651	0.01%
2021/04/26	27.1	313.07	4	310.24	305.50	23.1	15,604	0.15%
2021/04/23	11	323.82	23	324.91	324.50	-12	15,471	-0.08%
2021/04/22	14	324.32	22	320.95	315.50	-8	15,551	-0.05%
2021/04/21	22	320.52	20.1	318.15	316.00	1.9	15,609	0.01%
2021/04/20	25	320.14	12	320.42	320.50	13	15,797	0.08%
2021/04/19	20.6	325.01	21	326.12	319.50	-0.4	15,976	0.00%
2021/04/16	16	333.69	13	332.38	332.50	3	16,094	0.02%
2021/04/15	14	328.72	22.1	333.60	341.50	-8.1	16,156	-0.05%
2021/04/14	15	312.73	15	317.43	315.50	0	16,343	0.00%
2021/04/13	15	327.50	24	320.38	320.00	-9	16,600	-0.05%
2021/04/12	17.1	330.00	17	325.65	323.00	0.1	17,156	0.00%
2021/04/09	19	334.47	3	337.00	334.50	16	17,408	0.09%
2021/04/08	20.2	333.48	25.1	332.79	332.50	-5	17,517	-0.03%
2021/04/07	18.1	347.01	11	341.00	340.50	7.1	17,676	0.04%
2021/04/06	18.1	354.30	17.1	353.17	351.00	1	17,697	0.01%
2021/04/01	28.1	357.28	17	357.26	351.50	11.1	17,728	0.06%
2021/03/31	28.1	351.07	16	351.97	354.00	12.1	17,659	0.07%
2021/03/30	26	346.04	51	352.23	356.00	-25	17,607	-0.14%
2021/03/29	16	337.31	11	333.23	332.00	5	17,594	0.03%
2021/03/26	11.1	327.26	16	331.56	335.50	-4.9	17,648	-0.03%
2021/03/25	28	336.21	14	337.43	318.00	14	17,696	0.08%
2021/03/24	14	320.21	37.1	329.46	326.00	-23.1	17,729	-0.13%
2021/03/23	39	317.74	29.4	320.01	305.50	9.7	17,862	0.05%
2021/03/22	22	305.07	18	306.31	306.50	4	17,897	0.02%
2021/03/19	22	304.57	25	307.80	307.00	-3	18,207	-0.02%
2021/03/18	11	307.95	18.1	311.17	312.50	-7.1	18,415	-0.04%
2021/03/17	18	297.22	38	298.83	299.00	-20	19,046	-0.11%
2021/03/16	15	296.67	20	293.90	293.50	-5	19,039	-0.03%
2021/03/15	15	294.83	33	296.14	296.00	-18	19,156	-0.09%
2021/03/12	19.1	299.10	2	294.52	292.00	17.1	19,332	0.09%
2021/03/11	3	288.17	42	290.17	293.00	-39	19,290	-0.20%
2021/03/10	26	283.80	10	281.50	283.50	16	19,312	0.08%
2021/03/09	21	279.12	8	276.44	273.50	13	19,378	0.07%
2021/03/08	47.3	292.85	10	288.70	279.50	37.3	19,323	0.19%
2021/03/05	49	276.59	70	286.01	295.00	-21	19,253	-0.11%
2021/03/04	29	280.98	28	278.88	278.50	1	19,494	0.01%
2021/03/03	50.1	281.19	68	280.40	280.50	-17.9	20,089	-0.09%
2021/03/02	35	301.79	2.2	307.93	291.00	32.8	20,206	0.16%
2021/02/26	52	304.93	31	307.26	299.00	21	20,621	0.10%
2021/02/25	25.1	311.01	20	312.43	306.00	5.1	20,571	0.02%
2021/02/24	56	305.67	80	309.88	295.00	-24	20,482	-0.12%
2021/02/23	30	288.92	9.1	288.96	286.00	21	20,111	0.10%
2021/02/22	34.1	298.16	21	298.60	294.50	13.1	20,077	0.07%
2021/02/19	24.2	289.64	30.1	291.22	290.00	-5.9	20,068	-0.03%
2021/02/18	17	289.09	11	288.68	288.00	6	20,471	0.03%
2021/02/17	37	283.09	34	284.40	286.50	3	20,394	0.01%
2021/02/05	43	258.94	44	258.49	265.00	-1	20,323	0.00%
2021/02/04	56	247.07	79	249.58	254.00	-23	20,022	-0.11%
2021/02/03	20	248.78	9	243.00	243.50	11	19,998	0.06%
2021/02/02	44	242.39	57	243.39	246.00	-13	20,266	-0.06%
2021/02/01	42	228.13	54	227.40	233.00	-12	20,194	-0.06%
2021/01/29	44	238.35	29	234.57	226.00	15	20,282	0.07%
2021/01/28	60	237.53	42	238.52	236.00	18	20,453	0.09%
2021/01/27	56	243.43	72	244.79	248.00	-16	20,900	-0.08%
2021/01/26	78	242.80	75	243.19	238.00	3	20,689	0.01%
2021/01/25	59	242.27	27	242.30	233.50	32	20,465	0.16%
2021/01/22	47	242.49	43	246.16	253.50	4	20,285	0.02%
2021/01/21	25	222.22	32	227.11	230.50	-7	20,632	-0.03%
2021/01/20	19	220.76	64	218.74	216.50	-45	20,912	-0.22%
2021/01/19	18	224.56	4	221.50	221.00	14	20,942	0.07%
2021/01/18	27	217.15	27	220.48	223.00	0	20,942	0.00%
2021/01/15	21	220.12	7.1	220.37	219.00	13.9	21,070	0.07%
2021/01/14	19	219.53	18	221.92	224.00	1	21,183	0.00%
2021/01/13	42	226.06	10	222.70	220.00	32	21,377	0.15%
2021/01/12	29	218.45	34	219.81	222.00	-5	21,255	-0.02%
2021/01/11	22	216.89	22	219.05	221.00	0	21,231	0.00%
2021/01/08	25	213.88	62	214.41	216.00	-37	21,161	-0.17%
2021/01/07	44.2	213.52	27	213.28	212.50	17.2	21,266	0.08%
2021/01/06	33	210.55	13	209.15	205.50	20	21,103	0.09%
2021/01/05	37	206.19	33	209.39	209.00	4	20,767	0.02%
2021/01/04	54	191.49	68	193.90	200.00	-14	20,315	-0.07%
2020/12/31	13	181.50	34	182.18	182.00	-21	20,417	-0.10%
2020/12/30	18	177.97	28	178.27	178.00	-10	20,352	-0.05%
2020/12/29	23	174.26	2	175.00	175.00	21	20,296	0.10%
2020/12/28	33	170.70	76	172.94	173.50	-43	20,363	-0.21%
2020/12/25	39	171.96	22	168.98	168.50	17	20,484	0.08%
2020/12/24	31	173.61	2	174.00	171.50	29	20,704	0.14%
2020/12/23	31	171.71	72	176.09	176.50	-41	21,025	-0.20%
2020/12/22	41	172.90	16	171.66	170.00	25	21,244	0.12%
2020/12/21	52.5	171.56	64	173.30	177.00	-11.5	21,463	-0.05%
2020/12/18	58	173.81	29	174.14	173.00	29	21,402	0.14%
2020/12/17	37	177.72	53	176.93	176.50	-16	21,487	-0.07%
2020/12/16	36	179.61	46	177.90	176.50	-10	21,308	-0.05%
2020/12/15	76	179.39	39	177.19	174.50	37	21,169	0.17%
2020/12/14	59	181.43	86	183.40	186.00	-27	21,176	-0.13%
2020/12/11	106.5	185.30	111.1	184.20	173.50	-4.6	21,227	-0.02%	大買/大賣/
2020/12/10	48	177.80	50	176.67	178.00	-2	20,892	-0.01%
2020/12/09	30	179.63	5	176.60	177.00	25	20,964	0.12%
2020/12/08	36.1	175.26	60.2	178.58	180.00	-24.1	21,114	-0.11%
2020/12/07	29	174.79	29	174.47	172.50	0	21,181	0.00%
2020/12/04	36	169.47	37	169.18	169.50	-1	21,257	0.00%
2020/12/03	35	170.21	56	172.35	172.00	-21	21,423	-0.10%
2020/12/02	53	178.95	28	179.57	177.50	25	21,593	0.12%
2020/12/01	46.2	176.82	54	175.17	175.00	-7.8	21,832	-0.04%
2020/11/30	102	179.08	93	178.77	181.00	9	22,146	0.04%	大買/
2020/11/27	83	170.95	65.1	170.75	171.00	17.9	22,106	0.08%
2020/11/26	47	154.84	75	161.63	165.00	-28	21,958	-0.13%
2020/11/25	69	154.04	33	154.09	150.00	36	21,831	0.16%
2020/11/24	18	149.86	41	148.78	152.50	-23	21,510	-0.11%
2020/11/23	8	141.81	7	141.36	139.00	1	21,122	0.00%
2020/11/20	13	136.50	11	137.32	138.00	2	21,154	0.01%
2020/11/19	22	137.43	17	136.62	136.50	5	21,594	0.02%
2020/11/18	4	141.13	6	140.83	140.50	-2	22,024	-0.01%
2020/11/17	51	139.89	53	142.87	144.00	-2	22,546	-0.01%
2020/11/16	17	135.26	22	134.75	134.50	-5	22,619	-0.02%
2020/11/13	7	132.36	7	132.36	133.50	0	23,023	0.00%
2020/11/12	7	132.79	17	131.44	133.00	-10	23,372	-0.04%
2020/11/11	36	132.08	32	131.91	130.00	4	24,230	0.02%
2020/11/10	11	129.41	22	130.68	131.00	-11	24,580	-0.04%
2020/11/09	24	127.94	14	126.46	125.50	10	24,922	0.04%
2020/11/06	11	128.41	13	127.62	126.50	-2	25,163	-0.01%
2020/11/05	16	126.88	25	127.18	127.50	-9	25,319	-0.04%
2020/11/04	22	120.30	82	124.15	125.50	-60	25,317	-0.24%
2020/11/03	1	118.50	6	117.75	118.00	-5	24,845	-0.02%
2020/11/02	26	114.73	52	115.46	116.50	-26	25,018	-0.10%
2020/10/30	30	113.33	91	115.00	115.50	-61	25,649	-0.24%
2020/10/29	57	112.61	58	110.91	114.50	-1	25,690	0.00%
2020/10/28	150	114.96	88	113.78	111.00	62	25,271	0.25%	大買/
2020/10/27	4	118.38	17	120.79	121.00	-13	24,968	-0.05%
2020/10/26	1	119.00	11	118.82	119.00	-10	25,251	-0.04%
2020/10/23	70	120.19	21	120.93	121.00	49	25,337	0.19%
2020/10/22	33	122.36	25	120.94	121.50	8	25,415	0.03%
2020/10/21	62	128.72	10	129.35	125.50	52	25,266	0.21%
2020/10/20	11	126.77	14	127.79	130.00	-3	25,065	-0.01%
2020/10/19	10	128.60	11	129.05	126.50	-1	25,132	0.00%
2020/10/16	22	127.55	17	126.91	124.50	5	25,702	0.02%
2020/10/15	18	128.11	14	128.39	128.00	4	25,721	0.02%
2020/10/14	28	126.09	47	126.31	127.50	-19	25,500	-0.07%
2020/10/13	22	122.41	18	122.61	123.00	4	25,389	0.02%
2020/10/12	15	124.80	5	124.90	124.50	10	25,464	0.04%
2020/10/08	21	126.76	36	126.19	127.00	-15	25,504	-0.06%
2020/10/07	7	121.36	4	120.00	121.50	3	25,230	0.01%
2020/10/06	6	121.33	21	122.24	121.50	-15	25,325	-0.06%
2020/10/05	4	118.75	11	118.18	119.50	-7	25,291	-0.03%
2020/09/30	26	116.50	23	115.98	118.00	3	25,190	0.01%
2020/09/29	46	120.04	36	117.56	116.00	10	25,088	0.04%
2020/09/28	18	118.17	38	119.99	120.50	-20	24,889	-0.08%
2020/09/25	43	117.90	27	118.94	113.00	16	24,582	0.07%
2020/09/24	64	122.16	52	121.43	119.50	12	24,484	0.05%
2020/09/23	26	128.21	28	127.59	128.00	-2	24,310	-0.01%
2020/09/22	32	127.63	14	128.57	127.00	18	24,831	0.07%
2020/09/21	23	132.39	10	131.60	130.00	13	24,943	0.05%
2020/09/18	20	133.58	18	134.58	134.50	2	24,915	0.01%
2020/09/17	22	134.82	16	135.31	136.00	6	24,892	0.02%
2020/09/16	31	133.44	45.1	133.59	133.00	-14.1	24,713	-0.06%
2020/09/15	65	131.52	70	131.39	129.50	-5	24,499	-0.02%
2020/09/14	2	126.50	21	124.40	125.50	-19	24,093	-0.08%
2020/09/11	27	123.63	21	123.02	123.00	6	24,262	0.02%
2020/09/10	51	128.56	38	127.72	126.00	13	24,201	0.05%
2020/09/09	18	125.28	19	127.50	132.00	-1	24,286	0.00%
2020/09/08	19	130.26	24	130.96	128.00	-5	24,190	-0.02%
2020/09/07	37	130.00	17	129.79	126.50	20	24,242	0.08%
2020/09/04	45	136.19	28	136.18	136.50	17	24,763	0.07%
2020/09/03	25	136.98	45	137.57	138.00	-20	25,002	-0.08%
2020/09/02	40	132.51	43	131.28	131.00	-3	24,461	-0.01%
2020/09/01	23	126.46	42	128.23	132.50	-19	23,928	-0.08%
2020/08/31	17	121.56	21	123.76	120.50	-4	23,549	-0.02%
2020/08/28	22	125.57	28	125.13	123.00	-6	23,383	-0.03%
2020/08/27	37	130.66	16	129.91	129.00	21	23,254	0.09%
2020/08/26	29	130.21	29	130.97	131.00	0	23,598	0.00%
2020/08/25	32	129.22	53	130.45	129.00	-21	23,887	-0.09%
2020/08/24	82	131.67	46	131.42	132.00	36	23,450	0.15%
2020/08/21	96	135.28	135.1	137.17	140.50	-39.1	23,067	-0.17%	大賣/
2020/08/20	58	136.27	47	130.73	128.00	11	22,561	0.05%
2020/08/19	87	141.18	64	142.55	142.00	23	22,319	0.10%
2020/08/18	61	140.53	61.1	140.10	138.50	-0.1	22,087	0.00%
2020/08/17	94	140.57	79.1	141.40	138.50	14.9	22,089	0.07%
2020/08/14	49	135.96	69.2	139.08	144.00	-20.2	21,462	-0.09%
2020/08/13	79	135.08	38	132.84	131.00	41	21,254	0.19%
2020/08/12	8	126.81	30	127.75	129.00	-22	21,126	-0.10%
2020/08/11	39	116.88	40	118.41	117.50	-1	20,834	0.00%
2020/08/10	29	116.26	44	118.60	120.00	-15	20,473	-0.07%
2020/08/07	45	115.86	34	113.81	113.50	11	20,183	0.05%
2020/08/06	35	117.61	36	116.46	118.50	-1	20,065	0.00%
2020/08/05	65	116.57	56.1	117.04	116.00	8.9	19,961	0.04%
2020/08/04	25	106.56	26	108.27	111.50	-1	19,411	-0.01%
2020/08/03	7	101.36	18	102.92	101.50	-11	19,281	-0.06%
2020/07/31	22	99.69	29	100.45	100.00	-7	19,193	-0.04%
2020/07/30	32	98.68	41	97.57	100.00	-9	19,020	-0.05%
2020/07/29	21	95.01	17	94.65	94.60	4	18,671	0.02%
2020/07/28	26	96.98	39	96.52	96.10	-13	18,568	-0.07%
2020/07/27	21	93.65	37	94.36	94.40	-16	18,413	-0.09%
2020/07/24	27	93.73	30	93.37	92.30	-3	18,529	-0.02%
2020/07/23	22	96.18	16	96.14	96.00	6	18,691	0.03%
2020/07/22	160.1	94.71	122.3	95.10	96.50	37.8	18,608	0.20%	大買/大賣/
2020/07/21	12	86.88	29	88.18	89.80	-17	17,942	-0.09%
2020/07/20	7	81.47	7	80.07	81.70	0	18,263	0.00%
2020/07/17	1	81.20	2	81.10	79.80	-1	18,346	-0.01%
2020/07/16	5	81.44	5	81.52	81.80	0	18,413	0.00%
2020/07/15	9	81.46	11	81.64	80.50	-2	18,412	-0.01%
2020/07/14	3	79.60	3	79.53	79.00	0	18,485	0.00%
2020/07/13	3	81.83	19	82.12	82.70	-16	18,653	-0.09%
2020/07/10	12	82.94	27	82.65	82.70	-15	18,846	-0.08%
2020/07/09	14	87.42	3	86.80	86.10	11	19,015	0.06%
2020/07/08	4	88.08	20	87.98	88.10	-16	19,258	-0.08%
2020/07/07	20	87.65	16	85.24	85.40	4	19,298	0.02%
2020/07/06	5	87.10	2	87.15	86.50	3	19,317	0.02%
2020/07/03	12	84.57	14	84.94	84.30	-2	19,427	-0.01%
2020/07/02	13	81.00	67	79.59	81.90	-54	19,400	-0.28%
2020/07/01	93	80.66	58	80.13	78.40	35	19,314	0.18%
2020/06/30	10	76.58	17	78.46	79.30	-7	18,858	-0.04%
2020/06/29	6	72.53	6	72.50	72.10	0	18,765	0.00%
2020/06/24	4	71.70	14	71.64	72.10	-10	18,843	-0.05%
2020/06/23	26	72.99	27	70.23	70.50	-1	19,099	-0.01%
2020/06/22	9	71.82	21	72.52	72.50	-12	19,195	-0.06%
2020/06/19	10	69.41	6	69.07	69.60	4	19,083	0.02%
2020/06/18	23	69.03	26	69.09	69.40	-3	19,140	-0.02%
2020/06/17	52	67.51	25	67.63	67.80	27	18,947	0.14%
2020/06/16	34	66.90	21	67.49	66.50	13	18,966	0.07%
2020/06/15	62	65.07	97	64.15	63.30	-35	18,702	-0.19%
2020/06/12	72	65.49	49	63.11	65.40	23	18,726	0.12%
2020/06/11	66	66.81	72	67.44	65.90	-6	18,425	-0.03%
2020/06/10	34	63.94	58	63.71	65.30	-24	17,466	-0.14%
2020/06/09	13	59.75	1	60.30	59.40	12	16,885	0.07%
2020/06/08	1	59.90	14	59.74	59.50	-13	16,932	-0.08%
2020/06/05	36	60.93	36	60.72	60.40	0	16,913	0.00%
2020/06/04	4	59.20	67	59.49	59.10	-63	16,812	-0.37%
2020/06/03	41	59.46	7	59.41	59.40	34	16,950	0.20%
2020/06/02	97	60.23	69	61.09	59.70	28	16,883	0.17%
2020/06/01	101	59.51	66	59.48	60.30	35	16,561	0.21%	大買/
2020/05/29	2	55.80	1	55.80	56.00	1	16,149	0.01%
2020/05/28	16	55.46	15	55.51	55.00	1	16,444	0.01%
2020/05/27	5	56.04	13	55.77	56.00	-8	16,532	-0.05%
2020/05/26	40	55.48	31	56.16	56.20	9	16,481	0.05%
2020/05/25	20	54.90	22	55.13	54.70	-2	16,235	-0.01%
2020/05/22	19	55.03	18	55.46	54.10	1	16,085	0.01%
2020/05/21	53	59.05	18	59.35	58.70	35	15,936	0.22%
2020/05/20	43	57.97	18	57.92	57.80	25	16,305	0.15%
2020/05/19	160	60.00	145	60.30	58.50	15	16,013	0.09%	大買/大賣/
2020/05/18	6	63.60	0	0.00	63.00	6	15,354	0.04%
2020/05/15	5	69.98	2	69.65	69.90	3	15,233	0.02%
2020/05/14	0	0.00	10	70.52	70.50	-10	15,197	-0.07%
2020/05/13	2	73.10	7	73.17	72.80	-5	15,197	-0.03%
2020/05/12	9	72.64	4	73.40	71.80	5	15,159	0.03%
2020/05/11	9	74.27	39	73.71	75.20	-30	15,088	-0.20%
2020/05/08	12	70.62	7	70.81	71.30	5	14,939	0.03%
2020/05/07	38	70.60	5	69.70	69.50	33	14,955	0.22%
2020/05/06	5	69.60	0	0.00	69.60	5	14,843	0.03%
2020/05/05	12	70.68	9	69.81	69.80	3	14,850	0.02%
2020/05/04	6	69.77	44	70.22	70.50	-38	14,777	-0.26%
2020/04/30	1	71.50	6	71.60	71.30	-5	14,741	-0.03%
2020/04/29	7	71.60	13	72.05	72.00	-6	14,677	-0.04%
2020/04/28	57	69.51	47	70.23	70.50	10	14,493	0.07%
2020/04/27	38	67.42	34	67.77	67.60	4	14,229	0.03%
2020/04/24	44	67.27	18	66.88	67.50	26	14,120	0.18%
2020/04/23	53	67.32	71	68.58	68.10	-18	14,001	-0.13%
2020/04/22	60	64.07	59	64.28	65.40	1	13,543	0.01%
2020/04/21	35	64.46	46	64.27	64.60	-11	13,417	-0.08%
2020/04/20	20	65.46	43	65.68	65.70	-23	13,386	-0.17%
2020/04/17	132	66.15	100	65.53	64.50	32	13,446	0.24%	大買/
2020/04/16	54	63.25	87	65.12	65.00	-33	13,214	-0.25%
2020/04/15	91	64.43	59	64.63	62.10	32	12,910	0.25%
2020/04/14	63	59.48	69	61.06	62.10	-6	12,508	-0.05%
2020/04/13	54	56.43	55	56.93	56.50	-1	12,269	-0.01%
2020/04/10	37	52.27	43	53.21	53.70	-6	11,965	-0.05%
2020/04/09	38	53.18	41	52.02	52.00	-3	11,825	-0.03%
2020/04/08	12	53.38	11	53.26	53.40	1	11,714	0.01%
2020/04/07	50	56.00	44	54.74	53.40	6	11,489	0.05%
2020/04/06	35	53.72	29	54.03	54.30	6	11,222	0.05%
2020/04/01	36	54.02	30	53.85	53.80	6	11,126	0.05%
2020/03/31	18	54.43	29	54.81	55.00	-11	10,938	-0.10%
2020/03/30	28	50.82	28	51.55	52.40	0	10,584	0.00%
2020/03/27	15	49.79	39	49.44	50.40	-24	10,329	-0.23%
2020/03/26	99	45.74	82	46.07	47.00	17	9,955	0.17%
2020/03/25	24	43.43	44	43.03	43.65	-20	9,663	-0.21%
2020/03/24	97	40.06	97	39.93	39.70	0	9,510	0.00%
2020/03/23	29	39.62	49	38.91	38.70	-20	9,309	-0.21%
2020/03/20	98	45.13	59	45.97	43.00	39	9,177	0.42%
2020/03/19	49	45.80	44	43.50	42.85	5	8,913	0.06%
2020/03/18	18	45.89	22	47.03	47.60	-4	8,805	-0.05%
2020/03/17	9	44.81	8	45.19	44.70	1	8,584	0.01%
2020/03/16	38	46.24	20	44.56	43.70	18	8,501	0.21%
2020/03/13	7	44.76	28	45.46	46.70	-21	8,509	-0.25%
2020/03/12	32	51.81	31	50.55	49.00	1	8,368	0.01%
2020/03/11	24	54.72	10	54.19	54.20	14	8,281	0.17%
2020/03/10	41	54.74	42	54.95	56.00	-1	8,218	-0.01%
2020/03/09	23	57.09	19	56.68	55.00	4	8,085	0.05%
2020/03/06	28	56.55	91	57.09	57.40	-63	7,895	-0.80%
2020/03/05	67	57.51	31	57.52	56.10	36	7,883	0.46%
2020/03/04	56	56.08	22	56.05	56.20	34	7,683	0.44%
2020/03/03	53	56.29	49	57.20	55.50	4	7,573	0.05%
2020/03/02	50	54.50	61	55.95	56.00	-11	7,183	-0.15%
2020/02/27	85	54.52	38	54.14	53.00	47	6,883	0.68%
2020/02/26	28	55.08	29	55.37	55.20	-1	6,724	-0.01%
2020/02/25	20	55.90	19	56.38	55.30	1	6,595	0.02%
2020/02/24	62	55.60	45	56.20	56.90	17	6,535	0.26%
2020/02/21	99	54.06	152	54.13	55.80	-53	6,145	-0.86%	大賣/
2020/02/20	12	50.43	30	50.44	50.80	-18	5,405	-0.33%
2020/02/19	33	47.99	24	48.21	48.55	9	5,207	0.17%
2020/02/18	17	47.04	17	47.09	47.10	0	5,179	0.00%
2020/02/17	14	46.91	8	47.60	47.00	6	5,213	0.12%
2020/02/14	34	47.66	45	47.78	47.70	-11	5,196	-0.21%
2020/02/13	76	47.53	47	47.31	47.50	29	5,273	0.55%
2020/02/12	20	46.70	28	46.89	47.00	-8	5,269	-0.15%
2020/02/11	3	45.23	7	45.14	45.05	-4	5,299	-0.08%
2020/02/10	13	42.33	6	42.50	42.90	7	5,307	0.13%
2020/02/07	12	44.88	12	45.45	44.65	0	5,235	0.00%
2020/02/06	14	45.42	10	45.72	46.00	4	5,311	0.08%
2020/02/05	0	0.00	1	44.15	43.80	-1	5,383	-0.02%
2020/01/31	11	44.03	14	43.97	43.80	-3	5,751	-0.05%
2020/01/30	2	45.70	5	45.40	44.85	-3	6,035	-0.05%
2020/01/20	10	49.85	4	50.60	49.80	6	6,094	0.10%
2020/01/17	4	50.08	1	50.00	50.20	3	6,223	0.05%
2020/01/16	2	49.80	17	50.02	49.85	-15	6,636	-0.23%
2020/01/15	4	50.00	10	50.10	49.90	-6	7,050	-0.09%
2020/01/14	14	50.03	15	50.15	50.20	-1	7,827	-0.01%
2020/01/13	11	48.96	34	49.20	50.00	-23	7,701	-0.30%
2020/01/10	4	46.93	8	46.12	46.75	-4	7,519	-0.05%
2020/01/09	6	45.45	6	45.90	45.40	0	7,519	0.00%
2020/01/08	7	45.20	20	45.50	45.15	-13	7,754	-0.17%
2020/01/07	1	45.70	3	45.28	45.40	-2	7,872	-0.03%
2020/01/06	6	45.26	6	44.50	44.55	0	7,947	0.00%
2020/01/03	6	47.40	6	47.85	46.65	0	7,980	0.00%
2020/01/02	1	47.90	2	47.45	47.90	-1	8,196	-0.01%
2019/12/31	3	45.38	4	45.88	45.95	-1	8,441	-0.01%
2019/12/30	40	46.17	0	0.00	45.90	40	8,587	0.47%
2019/12/27	7	47.28	0	0.00	47.05	7	8,607	0.08%
2019/12/26	12	47.72	0	0.00	47.20	12	8,661	0.14%
2019/12/25	9	47.49	0	0.00	47.95	9	8,780	0.10%
2019/12/24	10	47.56	7	47.70	47.50	3	8,993	0.03%
2019/12/23	19	47.85	10	47.73	47.60	9	9,246	0.10%
2019/12/20	0	0.00	6	49.25	49.00	-6	9,397	-0.06%
2019/12/18	0	0.00	6	49.23	49.20	-6	9,811	-0.06%
2019/12/17	6	49.40	1	49.40	49.60	5	9,939	0.05%
2019/12/16	2	48.35	3	48.70	49.15	-1	10,171	-0.01%
2019/12/13	6	47.98	0	0.00	47.85	6	10,535	0.06%
2019/12/12	3	48.75	0	0.00	48.40	3	10,989	0.03%
2019/12/11	2	48.80	16	48.91	48.95	-14	11,710	-0.12%
2019/12/10	15	48.78	0	0.00	48.50	15	11,984	0.13%
2019/12/06	1	51.00	2	51.10	50.70	-1	11,936	-0.01%
2019/12/05	5	50.19	0	0.00	49.90	5	11,961	0.04%
2019/12/04	1	49.35	1	49.80	50.40	0	12,065	0.00%
2019/12/03	0	0.00	7	49.59	50.20	-7	12,467	-0.06%
2019/12/02	24	49.39	2	50.00	48.60	22	12,507	0.18%
2019/11/29	1	51.80	2	51.85	51.20	-1	12,596	-0.01%
2019/11/28	4	51.95	16	52.28	52.20	-12	12,651	-0.09%
2019/11/26	0	0.00	2	51.20	51.20	-2	12,715	-0.02%
2019/11/25	2	51.00	0	0.00	50.70	2	12,732	0.02%
2019/11/22	9	51.03	0	0.00	50.90	9	12,773	0.07%
2019/11/21	20	50.98	20	50.95	51.40	0	12,883	0.00%
2019/11/20	0	0.00	3	53.10	52.80	-3	12,804	-0.02%
2019/11/19	13	54.08	9	54.20	54.00	4	12,980	0.03%
2019/11/14	7	53.40	6	53.75	53.00	1	13,072	0.01%
2019/11/13	5	54.30	5	54.10	54.00	0	13,100	0.00%
2019/11/12	16	54.49	15	54.73	55.00	1	13,217	0.01%
2019/11/11	16	54.01	24	53.88	52.70	-8	13,274	-0.06%
2019/11/08	22	54.64	32	54.13	53.60	-10	13,208	-0.08%
2019/11/07	6	54.15	3	53.97	54.90	3	13,135	0.02%
2019/11/06	12	54.18	23	53.74	53.80	-11	13,146	-0.08%
2019/11/05	23	55.38	6	55.00	55.20	17	13,168	0.13%
2019/11/04	15	54.41	35	54.27	54.70	-20	13,186	-0.15%
2019/11/01	45	54.15	15	55.04	54.20	30	13,132	0.23%
2019/10/31	25	55.32	22	55.76	55.40	3	13,108	0.02%
2019/10/30	24	56.70	13	57.04	56.10	11	13,141	0.08%
2019/10/29	18	57.12	45	56.01	56.50	-27	12,960	-0.21%
2019/10/28	37	56.93	9	56.56	56.50	28	12,829	0.22%
2019/10/25	7	56.80	17	56.91	56.60	-10	12,785	-0.08%
2019/10/24	35	56.99	35	56.68	57.70	0	12,690	0.00%
2019/10/23	22	56.22	19	56.27	55.30	3	12,416	0.02%
2019/10/22	23	55.03	37	55.53	55.90	-14	12,379	-0.11%
2019/10/21	1	50.90	6	51.25	50.90	-5	11,771	-0.04%
2019/10/18	0	0.00	5	51.60	51.30	-5	11,965	-0.04%
2019/10/17	16	51.46	16	51.35	51.20	0	12,250	0.00%
2019/10/16	14	51.60	7	52.03	50.90	7	12,597	0.06%
2019/10/15	1	51.90	2	51.70	51.90	-1	12,432	-0.01%
2019/10/14	3	51.40	16	51.46	51.00	-13	12,356	-0.11%
2019/10/09	8	49.21	12	49.14	49.00	-4	12,257	-0.03%
2019/10/08	31	49.80	12	50.33	49.00	19	12,218	0.16%
2019/10/07	5	51.50	39	52.32	52.00	-34	12,094	-0.28%
2019/10/04	0	0.00	1	50.40	50.40	-1	11,927	-0.01%
2019/10/03	0	0.00	1	49.40	50.40	-1	11,969	-0.01%
2019/10/02	11	50.20	11	49.29	50.20	0	11,948	0.00%
2019/10/01	27	50.14	27	49.25	49.35	0	11,880	0.00%
2019/09/27	24	49.30	14	49.95	50.60	10	11,792	0.08%
2019/09/26	13	50.76	19	50.73	50.00	-6	11,732	-0.05%
2019/09/25	1	49.00	1	49.30	49.80	0	11,662	0.00%
2019/09/24	4	50.38	2	50.65	50.20	2	11,747	0.02%
2019/09/23	14	51.06	11	51.22	50.50	3	11,671	0.03%
2019/09/20	8	48.89	15	49.21	49.55	-7	11,584	-0.06%
2019/09/19	19	50.06	24	49.93	49.90	-5	11,494	-0.04%
2019/09/18	7	49.66	24	49.40	49.85	-17	11,286	-0.15%
2019/09/17	27	47.76	28	48.07	48.80	-1	10,971	-0.01%
2019/09/16	12	46.62	23	45.76	47.30	-11	10,652	-0.10%
2019/09/12	7	43.04	23	42.83	43.80	-16	10,271	-0.16%
2019/09/11	16	41.56	11	41.68	41.35	5	10,460	0.05%
2019/09/10	15	40.93	19	41.27	41.55	-4	10,575	-0.04%
2019/09/09	6	41.60	16	41.55	41.05	-10	10,795	-0.09%
2019/09/06	34	42.13	7	42.59	42.10	27	10,828	0.25%
2019/09/05	32	42.71	41	43.13	42.80	-9	10,905	-0.08%
2019/09/04	6	41.81	21	41.61	42.00	-15	11,021	-0.14%
2019/09/03	20	41.89	18	41.78	40.75	2	11,207	0.02%
2019/09/02	0	0.00	2	41.50	41.50	-2	11,119	-0.02%
2019/08/30	10	40.78	5	41.10	40.30	5	11,103	0.05%
2019/08/29	7	38.99	6	39.36	39.85	1	11,137	0.01%
2019/08/28	2	38.88	5	39.25	39.00	-3	11,226	-0.03%
2019/08/27	23	39.39	4	39.38	38.90	19	11,287	0.17%
2019/08/26	25	39.20	22	39.38	39.00	3	11,364	0.03%
2019/08/23	8	41.78	7	41.85	41.70	1	11,441	0.01%
2019/08/22	3	42.72	1	42.95	42.10	2	11,611	0.02%
2019/08/21	7	41.58	6	41.95	41.65	1	11,657	0.01%
2019/08/20	2	42.35	33	41.44	41.30	-31	11,863	-0.26%
2019/08/19	16	41.79	0	0.00	41.45	16	12,021	0.13%
2019/08/16	12	41.57	7	41.68	41.60	5	12,307	0.04%
2019/08/15	2	41.43	24	41.41	41.85	-22	12,377	-0.18%
2019/08/14	18	41.10	4	42.00	41.10	14	12,382	0.11%
2019/08/13	16	39.89	2	40.10	40.20	14	12,351	0.11%
2019/08/12	7	40.58	8	40.52	40.55	-1	12,470	-0.01%
2019/08/08	2	39.30	5	39.71	39.80	-3	12,449	-0.02%
2019/08/07	9	38.78	20	39.26	38.20	-11	12,443	-0.09%
2019/08/06	1	35.60	13	37.62	39.75	-12	12,402	-0.10%
2019/08/05	6	38.25	11	38.57	38.25	-5	12,331	-0.04%
2019/08/02	1	39.70	29	39.44	40.00	-28	12,357	-0.23%
2019/08/01	23	40.95	7	40.92	40.85	16	12,300	0.13%
2019/07/31	24	42.18	20	42.12	42.50	4	12,306	0.03%
2019/07/30	24	41.88	22	42.73	42.00	2	12,355	0.02%
2019/07/29	9	44.58	15	44.26	43.80	-6	12,241	-0.05%
2019/07/26	14	43.80	14	43.88	44.25	0	12,174	0.00%
2019/07/25	30	44.20	11	44.53	44.40	19	12,142	0.16%
2019/07/24	49	43.70	54	43.74	45.00	-5	12,018	-0.04%
2019/07/23	45	41.77	17	41.77	41.75	28	11,824	0.24%
2019/07/22	20	41.16	25	41.26	41.70	-5	11,745	-0.04%
2019/07/19	8	40.89	9	40.98	41.00	-1	11,591	-0.01%
2019/07/18	40	40.22	29	40.80	39.80	11	11,394	0.10%
2019/07/17	4	39.50	9	39.68	39.25	-5	11,135	-0.04%
2019/07/16	3	40.13	0	0.00	39.65	3	11,312	0.03%
2019/07/15	13	38.82	13	39.06	39.50	0	11,537	0.00%
2019/07/12	11	39.26	17	39.43	39.60	-6	11,601	-0.05%
2019/07/11	5	39.80	10	39.33	39.70	-5	11,686	-0.04%
2019/07/10	24	38.29	24	38.56	38.65	0	11,659	0.00%
2019/07/09	19	37.95	14	39.25	37.60	5	11,532	0.04%
2019/07/08	1	40.20	0	0.00	40.40	1	11,434	0.01%
2019/07/04	7	41.78	7	42.17	41.55	0	11,545	0.00%
2019/07/03	36	41.54	14	41.72	41.65	22	11,665	0.19%
2019/07/02	12	43.30	4	43.19	43.15	8	11,684	0.07%
2019/07/01	2	43.25	8	43.13	43.25	-6	11,679	-0.05%
2019/06/28	6	39.41	6	39.33	39.35	0	11,664	0.00%
2019/06/27	11	40.01	22	39.82	39.55	-11	11,856	-0.09%
2019/06/25	6	38.29	8	38.67	38.50	-2	12,158	-0.02%
2019/06/24	17	38.51	11	38.43	39.10	6	12,282	0.05%
2019/06/21	10	38.56	17	38.27	38.20	-7	12,487	-0.06%
2019/06/20	18	38.62	17	38.79	38.70	1	12,545	0.01%
2019/06/19	30	38.96	21.1	38.64	39.35	8.9	12,462	0.07%
2019/06/18	11	36.02	11	36.50	36.15	0	12,064	0.00%
2019/06/17	20	37.77	36	37.48	36.95	-16	12,255	-0.13%
2019/06/14	17	36.34	36	36.68	36.50	-19	12,161	-0.16%
2019/06/13	14	37.53	33	37.53	37.35	-19	12,247	-0.16%
2019/06/12	37	37.69	57	37.58	37.75	-20	12,018	-0.17%
2019/06/11	4	36.23	5	36.02	37.50	-1	11,473	-0.01%
2019/06/10	4	33.23	10	32.78	34.10	-6	11,177	-0.05%
2019/06/06	56	32.48	143	32.11	31.55	-87	11,061	-0.79%	大賣/
2019/06/05	3	33.35	27	33.14	32.65	-24	10,990	-0.22%
2019/06/04	1	32.80	31	32.78	32.55	-30	10,954	-0.27%
2019/06/03	0	0.00	0.1	32.55	32.05	-0.1	10,845	0.00%
2019/05/31	5	32.85	2	32.58	32.70	3	10,794	0.03%
2019/05/30	7	31.51	10	31.70	32.00	-3	10,711	-0.03%
2019/05/29	42	30.89	8	31.04	31.55	34	10,536	0.32%
2019/05/28	94	30.76	27	30.61	30.35	67	10,470	0.64%
2019/05/27	66	29.94	5	30.50	29.80	61	10,423	0.59%
2019/05/24	57	32.47	24	32.08	31.25	33	10,197	0.32%
2019/05/23	26	33.98	25	33.96	32.75	1	9,939	0.01%
2019/05/22	41	37.10	27	37.59	36.05	14	9,712	0.14%
2019/05/21	2	36.75	3	38.03	38.00	-1	9,665	-0.01%
2019/05/20	15	38.56	18	38.71	38.15	-3	9,561	-0.03%
2019/05/17	9	41.19	1	41.15	40.60	8	9,478	0.08%
2019/05/16	16	45.83	13	45.80	45.00	3	9,380	0.03%
2019/05/15	0	0.00	1	46.20	46.80	-1	9,431	-0.01%
2019/05/14	1	43.50	22	43.75	43.50	-21	9,402	-0.22%
2019/05/13	1	44.25	22	44.65	45.00	-21	9,449	-0.22%
2019/05/10	0	0.00	10	45.40	45.30	-10	9,480	-0.11%
2019/05/09	15	46.69	2	47.33	46.10	13	9,432	0.14%
2019/05/08	8	48.00	17	48.70	48.70	-9	9,379	-0.10%
2019/05/07	2	45.65	10	44.80	47.50	-8	9,300	-0.09%
2019/05/06	6	44.12	5	43.81	43.80	1	9,223	0.01%
2019/05/03	2	46.73	1	46.90	46.90	1	9,220	0.01%
2019/05/02	10	46.70	10	46.50	46.50	0	9,231	0.00%
2019/04/30	3	46.85	13	46.38	46.50	-10	9,301	-0.11%
2019/04/29	6	46.75	38	46.45	45.40	-32	9,332	-0.34%
2019/04/26	11	48.93	11	48.86	48.70	0	9,300	0.00%
2019/04/25	7	50.77	6	51.15	51.60	1	9,427	0.01%
2019/04/24	8	50.74	25	50.57	51.00	-17	9,414	-0.18%
2019/04/23	13	52.29	28	52.64	50.60	-15	9,360	-0.16%
2019/04/22	7	53.53	11	53.25	53.80	-4	9,309	-0.04%
2019/04/19	39	50.10	7	50.76	52.00	32	9,170	0.35%
2019/04/18	1	49.00	0	0.00	48.15	1	8,936	0.01%
2019/04/17	6	47.70	6	48.56	48.55	0	8,983	0.00%
2019/04/16	20	48.60	1.1	49.18	48.00	19	8,901	0.21%
2019/04/15	3	47.22	1	47.20	47.05	2	8,857	0.02%
2019/04/12	11	45.83	6	46.24	46.35	5	8,939	0.06%
2019/04/11	12	47.95	1	47.85	46.90	11	8,970	0.12%
2019/04/10	1	47.30	16	47.85	47.95	-15	8,944	-0.17%
2019/04/09	18	47.42	1	49.00	46.55	17	8,890	0.19%
2019/04/08	33	50.33	20	50.12	51.10	13	8,932	0.15%
2019/04/03	22	48.98	2	48.45	49.20	20	8,974	0.22%
2019/04/02	3	47.35	11	47.64	48.30	-8	9,024	-0.09%
2019/04/01	53	46.24	17	46.48	45.00	36	8,933	0.40%
2019/03/29	24	45.31	24	45.44	46.60	0	8,711	0.00%
2019/03/28	43	44.83	41	44.78	45.80	2	8,632	0.02%
2019/03/27	19	42.69	30	43.01	44.00	-11	8,607	-0.13%
2019/03/26	15	42.58	72	42.55	41.50	-57	8,614	-0.66%
2019/03/25	12	42.30	1	42.40	43.35	11	8,492	0.13%
2019/03/22	12	43.31	13	43.98	44.20	-1	8,623	-0.01%
2019/03/21	22	42.65	2	42.30	42.15	20	8,721	0.23%
2019/03/20	9	41.86	35	42.32	42.00	-26	8,977	-0.29%
2019/03/19	20	39.43	0	0.00	39.90	20	9,202	0.22%
2019/03/18	5	39.55	43	38.29	39.30	-38	9,650	-0.39%
2019/03/15	0	0.00	1	37.40	37.25	-1	10,059	-0.01%
2019/03/14	10	36.70	17	36.87	36.90	-7	10,311	-0.07%
2019/03/13	0	0.00	2	36.40	36.30	-2	10,443	-0.02%
2019/03/12	37	36.76	20	36.68	36.30	17	10,691	0.16%
2019/03/11	0	0.00	2	37.00	36.70	-2	11,032	-0.02%
2019/03/08	11	36.40	8	36.77	36.30	3	11,377	0.03%
2019/03/07	0	0.00	15	38.20	37.80	-15	11,509	-0.13%
2019/03/06	19	37.91	0	0.00	37.80	19	11,975	0.16%
2019/03/05	42	38.65	0	0.00	38.15	42	12,156	0.35%
2019/03/04	11	37.68	7	37.95	38.70	4	12,150	0.03%
2019/02/27	10	37.55	3	37.75	37.75	7	12,186	0.06%
2019/02/26	2	38.23	13	38.07	38.50	-11	12,076	-0.09%
2019/02/25	0	0.00	12	36.75	36.80	-12	11,876	-0.10%
2019/02/22	16	36.07	16	36.26	36.05	0	11,864	0.00%
2019/02/21	28	37.10	30	37.20	36.85	-2	11,862	-0.02%
2019/02/20	33	38.89	26	38.18	37.90	7	11,865	0.06%
2019/02/19	3	37.35	57	37.58	38.30	-54	11,809	-0.46%
2019/02/18	23	38.17	1	39.05	37.50	22	11,865	0.19%
2019/02/15	2	37.78	4	37.70	37.60	-2	12,073	-0.02%
2019/02/14	12	38.30	10	38.93	38.15	2	12,184	0.02%
2019/02/13	4	38.38	26	38.55	38.10	-22	12,103	-0.18%
2019/02/12	4	38.01	1	38.45	39.00	3	12,034	0.02%
2019/02/11	1	37.00	2	37.05	37.25	-1	12,048	-0.01%
2019/01/30	29	36.88	15	36.36	35.95	14	12,073	0.12%
2019/01/29	0	0.00	23	36.31	36.70	-23	12,067	-0.19%
2019/01/28	3	36.55	12	36.56	36.20	-9	12,095	-0.07%
2019/01/25	5	35.80	12	36.00	36.00	-7	12,041	-0.06%
2019/01/24	11	36.04	5	35.97	36.00	6	12,023	0.05%
2019/01/23	2	35.30	5	35.65	35.65	-3	11,935	-0.03%
2019/01/22	5	35.50	1	34.75	35.20	4	11,962	0.03%
2019/01/21	7	36.43	0	0.00	36.25	7	11,870	0.06%
2019/01/18	81	36.15	14	36.37	36.75	67	11,812	0.57%
2019/01/17	8	35.43	28	35.32	35.55	-20	11,648	-0.17%
2019/01/16	22	34.69	3	34.72	34.65	19	11,481	0.17%
2019/01/15	5	34.04	4	34.18	34.50	1	11,490	0.01%
2019/01/14	3	33.75	89	33.08	34.30	-86	11,431	-0.75%
2019/01/11	18	33.46	5	33.39	33.25	13	11,357	0.11%
2019/01/10	1	33.45	6	34.00	34.45	-5	11,243	-0.04%
2019/01/09	15	34.44	5	34.26	33.50	10	11,212	0.09%
2019/01/08	5	35.00	3	35.00	35.20	2	11,047	0.02%
2019/01/07	2	34.98	24	34.84	34.70	-22	10,995	-0.20%
2019/01/04	20	33.88	4	33.83	33.50	16	10,953	0.15%
2019/01/03	67	34.86	10	34.73	34.70	57	10,943	0.52%
2019/01/02	5	34.00	14	34.62	34.10	-9	10,824	-0.08%
2018/12/28	0	0.00	24	33.76	33.80	-24	10,841	-0.22%
2018/12/27	35	33.98	62	33.91	33.65	-27	10,850	-0.25%
2018/12/26	14	33.80	6	34.17	32.80	8	10,677	0.07%
2018/12/25	20	35.78	17	35.59	35.15	3	10,571	0.03%
2018/12/24	15	36.33	4	36.93	37.45	11	10,361	0.11%
2018/12/22	2	35.90	1	36.30	35.75	1	10,235	0.01%
2018/12/21	59	35.30	11	34.91	36.30	48	10,278	0.47%
2018/12/20	23	35.60	26	34.83	34.80	-3	10,098	-0.03%
2018/12/19	40	35.61	28	35.63	35.10	12	9,975	0.12%
2018/12/18	33	36.77	34	35.87	36.30	-1	9,811	-0.01%
2018/12/17	30	37.21	28	36.98	37.35	2	9,706	0.02%
2018/12/14	11	36.70	7	36.85	37.20	4	9,423	0.04%
2018/12/13	32	38.16	46	38.71	37.75	-14	9,117	-0.15%
2018/12/12	42	40.28	64	40.51	39.65	-22	8,849	-0.25%
2018/12/11	32	38.69	31	39.35	40.00	1	8,632	0.01%
2018/12/10	32	36.36	45	36.22	36.40	-13	8,376	-0.16%
2018/12/07	4	34.31	4	34.60	35.75	0	8,035	0.00%
2018/12/05	10	34.72	8	34.78	34.50	2	7,775	0.03%
2018/12/04	9	34.72	14	34.40	34.15	-5	7,604	-0.07%
2018/12/03	6	32.23	31	32.00	33.45	-25	7,323	-0.34%
2018/11/30	11	30.50	7	30.20	30.45	4	7,115	0.06%
2018/11/29	0	0.00	52	31.76	30.00	-52	7,093	-0.73%
2018/11/28	45	31.26	0	0.00	31.15	45	6,655	0.68%
2018/11/27	40	30.36	0	0.00	30.20	40	6,545	0.61%
2018/11/26	0	0.00	11	30.05	30.00	-11	6,477	-0.17%
2018/11/23	2	30.50	17	29.89	29.80	-15	6,370	-0.24%
2018/11/22	3	30.38	0	0.00	29.80	3	6,320	0.05%
2018/11/21	15	30.05	11	30.33	30.15	4	6,279	0.06%
2018/11/20	15	30.65	0	0.00	30.15	15	6,230	0.24%
2018/11/19	8	30.40	6	30.65	31.00	2	6,184	0.03%
2018/11/16	12	31.97	9	32.13	32.00	3	6,094	0.05%
2018/11/15	27	32.69	8	32.84	32.60	19	6,026	0.32%
2018/11/14	5	32.36	15	32.85	32.90	-10	5,900	-0.17%
2018/11/12	0	0.00	1	30.10	29.55	-1	5,464	-0.02%
2018/11/09	0	0.00	45	29.01	29.30	-45	5,449	-0.83%
2018/11/08	11	30.25	2	29.73	29.70	9	5,481	0.16%
2018/11/07	2	28.90	118	29.32	29.60	-116	5,363	-2.16%	大賣/鉅額交易
2018/11/06	2	26.95	1	27.25	26.95	1	5,306	0.02%
2018/11/01	75	25.13	0	0.00	25.20	75	5,330	1.41%
2018/10/24	1	26.80	1	26.85	26.95	0	5,109	0.00%
2018/10/22	3	25.50	0	0.00	25.50	3	4,940	0.06%
2018/10/19	0	0.00	5	24.65	24.50	-5	4,910	-0.10%
2018/10/18	1	24.50	0	0.00	24.60	1	4,852	0.02%
2018/10/16	0	0.00	11	24.57	24.75	-11	4,770	-0.23%
2018/10/11	1	24.10	0	0.00	23.95	1	4,645	0.02%
2018/10/09	2	26.90	0	0.00	26.60	2	4,532	0.04%
2018/10/08	0	0.00	2	26.93	26.80	-2	4,491	-0.04%
2018/10/05	0	0.00	9	29.09	28.80	-9	4,394	-0.20%
2018/10/04	0	0.00	5	29.75	29.70	-5	4,309	-0.12%
2018/10/03	0	0.00	20	31.10	30.85	-20	4,247	-0.47%
2018/10/01	4	30.03	0	0.00	30.10	4	4,069	0.10%
2018/09/28	22	29.55	1	29.80	30.05	21	4,025	0.52%
2018/09/27	22	29.61	30	29.50	29.40	-8	3,937	-0.20%
2018/09/26	20	30.00	22	29.95	29.90	-2	3,854	-0.05%
2018/09/25	21	31.52	0	0.00	31.50	21	3,757	0.56%
2018/09/21	27	31.58	17	31.63	31.15	10	3,712	0.27%
2018/09/20	1	32.00	40	32.00	32.00	-39	3,638	-1.07%
2018/09/19	2	33.40	2	33.13	32.90	0	3,554	0.00%
2018/09/18	0	0.00	1	33.65	33.00	-1	3,551	-0.03%
2018/09/17	16	34.97	21	34.64	34.30	-5	3,421	-0.15%
2018/09/14	1	33.85	51	33.50	34.00	-50	3,060	-1.63%
2018/09/13	24	32.63	7	33.14	32.60	17	2,683	0.63%
2018/09/12	0	0.00	3	31.20	31.15	-3	2,380	-0.13%
2018/09/11	32	32.17	13	31.89	31.30	19	2,317	0.82%
2018/09/10	20	31.10	96	31.17	31.35	-76	2,210	-3.44%
2018/09/07	34	30.89	0	0.00	30.80	34	2,110	1.61%
2018/09/06	34	32.28	12	31.62	31.00	22	2,012	1.09%
2018/09/05	8	31.54	6	31.50	32.50	2	1,849	0.11%
2018/09/03	0	0.00	5	29.90	28.60	-5	1,556	-0.32%
2018/08/31	0	0.00	5	28.70	28.70	-5	1,428	-0.35%
2018/08/28	5	29.70	0	0.00	29.30	5	1,470	0.34%
2018/08/24	5	29.45	1	29.20	29.45	4	1,508	0.27%
2018/08/23	5	28.60	0	0.00	29.65	5	1,495	0.33%
2018/08/17	0	0.00	5	29.55	29.30	-5	1,438	-0.35%
2018/08/16	5	30.04	10	29.98	30.00	-5	1,431	-0.35%
2018/08/15	1	30.30	12	29.59	30.20	-11	1,407	-0.78%
2018/08/14	2	29.58	14	29.52	29.80	-12	1,355	-0.89%
2018/08/13	0	0.00	7	28.74	29.40	-7	1,316	-0.53%
2018/08/09	5	28.40	2	28.55	28.25	3	1,210	0.25%
2018/08/08	6	28.19	6	28.23	28.20	0	1,163	0.00%
2018/08/07	20	27.45	1	27.40	27.45	19	1,091	1.74%
2018/08/01	0	0.00	2	27.05	27.10	-2	1,144	-0.17%
2018/07/30	0	0.00	1	27.10	27.40	-1	1,158	-0.09%
2018/07/27	0	0.00	2	26.95	26.75	-2	1,157	-0.17%
2018/07/24	10	26.25	0	0.00	26.45	10	1,180	0.85%
2018/07/18	0	0.00	16	27.00	26.85	-16	1,253	-1.28%
2018/07/17	5	26.40	0	0.00	26.40	5	1,286	0.39%
2018/07/16	4	26.95	15	27.35	26.85	-11	1,293	-0.85%
2018/07/13	0	0.00	15	26.97	27.20	-15	1,299	-1.15%
2018/07/12	0	0.00	10	26.68	26.65	-10	1,305	-0.77%
2018/07/06	0	0.00	2	26.95	26.70	-2	1,412	-0.14%
2018/07/04	0	0.00	1	26.80	26.65	-1	1,441	-0.07%
2018/07/03	0	0.00	3	27.60	26.65	-3	1,469	-0.20%
2018/07/02	0	0.00	50	27.89	27.95	-50	1,467	-3.41%
2018/06/29	0	0.00	19	27.86	27.85	-19	1,508	-1.26%
2018/06/28	9	28.20	14	28.32	28.00	-5	1,520	-0.33%
2018/06/27	1	29.05	5	28.94	29.00	-4	1,600	-0.25%
2018/06/20	0	0.00	2	26.80	26.50	-2	1,847	-0.11%
2018/06/15	1	26.75	0	0.00	26.45	1	1,902	0.05%
2018/06/13	3	26.90	0	0.00	26.75	3	2,001	0.15%
2018/05/30	20	25.20	0	0.00	25.10	20	3,561	0.56%
2018/05/29	1	25.70	0	0.00	25.35	1	3,686	0.03%
2018/05/25	1	26.10	0	0.00	26.00	1	3,805	0.03%
2018/05/21	1	25.15	0	0.00	25.35	1	3,850	0.03%
2018/05/15	3	25.38	0	0.00	25.20	3	3,824	0.08%
2018/05/11	2	25.90	0	0.00	25.70	2	3,844	0.05%
2018/05/08	0	0.00	2	26.30	26.15	-2	3,838	-0.05%
2018/05/03	1	27.00	0	0.00	26.75	1	3,833	0.03%
2018/04/30	2	26.85	0	0.00	26.85	2	3,844	0.05%
2018/04/24	0	0.00	3	27.25	27.65	-3	3,863	-0.08%
2018/04/23	0	0.00	5	28.52	28.20	-5	3,854	-0.13%
2018/04/19	2	30.05	0	0.00	30.00	2	3,875	0.05%
2018/04/13	45	30.69	0	0.00	30.60	45	3,914	1.15%
2018/04/12	5	30.35	1	31.15	30.35	4	3,892	0.10%
2018/04/11	2	30.70	0	0.00	30.70	2	3,869	0.05%
2018/04/09	3	32.20	0	0.00	31.15	3	3,837	0.08%
2018/03/31	0	0.00	2	33.95	33.95	-2	3,746	-0.05%
2018/03/30	2	34.30	0	0.00	33.70	2	3,724	0.05%
2018/03/29	3	35.47	9	34.52	35.70	-6	3,609	-0.17%
2018/03/28	1	32.40	3	33.00	32.60	-2	3,441	-0.06%
2018/03/27	12	32.45	0	0.00	32.70	12	3,386	0.35%
2018/03/23	0	0.00	1	30.90	30.65	-1	3,271	-0.03%
2018/03/22	0	0.00	3	31.70	32.00	-3	3,247	-0.09%
2018/03/20	4	31.84	0	0.00	31.70	4	3,160	0.13%
2018/03/19	3	30.95	0	0.00	31.50	3	3,129	0.10%
2018/03/16	1	31.65	2	32.08	31.50	-1	3,056	-0.03%
2018/03/13	1	34.00	0	0.00	33.90	1	2,857	0.03%
2018/03/12	0	0.00	2	33.85	34.50	-2	2,799	-0.07%
2018/03/09	2	34.30	2	34.18	34.40	0	2,570	0.00%
2018/03/08	9	33.91	70	34.20	34.30	-61	2,367	-2.58%
2018/03/07	4	32.54	54	32.80	31.90	-50	2,037	-2.45%
2018/03/06	2	32.70	0	0.00	33.20	2	1,914	0.10%
2018/03/05	6	32.11	54	31.97	32.65	-48	1,688	-2.84%
2018/03/02	1	30.10	31	30.92	29.90	-30	1,423	-2.11%
2018/03/01	1	30.10	22	27.79	30.40	-21	1,289	-1.63%
2018/02/21	1	26.10	0	0.00	26.20	1	1,111	0.09%
2018/02/09	1	25.00	42	24.93	25.10	-41	1,123	-3.65%
2018/02/06	0	0.00	25	26.10	25.40	-25	1,152	-2.17%
2018/01/31	1	26.25	0	0.00	26.20	1	1,257	0.08%
2018/01/23	0	0.00	7	26.11	26.10	-7	1,326	-0.53%
2018/01/22	6	26.53	0	0.00	26.40	6	1,342	0.45%
2018/01/16	1	27.10	0	0.00	27.20	1	1,762	0.06%
2018/01/12	1	27.65	32	27.44	27.65	-31	1,710	-1.81%
2018/01/08	1	26.55	0	0.00	26.40	1	1,601	0.06%
2018/01/03	1	26.70	0	0.00	26.90	1	1,579	0.06%