南電 (8046)-統一-新竹券商分點個股進出

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
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
1,879張
產業
上市電子零組件類股
1419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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/03	0	0.00	0.1	116.50	115.50	-0.1	2,012	0.00%
2024/12/02	0	0.00	0.7	115.00	113.50	-0.7	2,007	-0.03%
2024/11/29	100	117.00	0	0.00	116.50	100	1,984	5.04%
2024/11/28	1	118.50	1.4	116.69	117.00	-0.4	1,995	-0.02%
2024/11/26	0	0.00	1	127.00	128.00	-1	2,001	-0.05%
2024/11/22	5	126.00	1	125.50	125.00	4	2,045	0.20%
2024/11/20	10	125.25	0	0.00	126.00	10	2,142	0.47%
2024/11/19	5	125.50	0	0.00	126.50	5	2,141	0.23%
2024/11/14	2	121.25	2	121.25	121.00	0	2,127	0.00%
2024/11/12	1	124.50	0.1	124.50	124.00	0.9	2,141	0.04%
2024/11/11	4.1	127.13	2	128.75	129.00	2.1	2,134	0.10%
2024/11/08	3	129.50	3.3	132.71	129.50	-0.3	2,155	-0.01%
2024/11/07	0	128.00	200	129.50	132.00	-200	2,154	-9.28%	大賣/鉅額交易
2024/11/06	101	123.65	0.3	125.00	124.50	100.8	2,153	4.68%	大買/
2024/11/04	102	126.01	0	0.00	124.50	102	2,268	4.50%	大買/鉅額交易
2024/11/01	104	129.75	0	0.00	131.50	104	2,305	4.51%	大買/鉅額交易
2024/10/30	0	0.00	5	133.40	133.00	-5	2,399	-0.21%
2024/10/29	7.1	130.29	0	0.00	130.00	7.1	2,432	0.29%
2024/10/28	0	136.00	0	0.00	136.00	0	2,445	0.00%
2024/10/25	51	136.88	0	0.00	136.00	51	2,545	2.00%
2024/10/24	51	139.18	0	0.00	137.00	51	2,585	1.97%
2024/10/23	50	140.30	0	0.00	140.50	50	2,613	1.91%
2024/10/22	94.1	139.59	40	141.15	140.50	54.1	2,631	2.06%
2024/10/21	0	0.00	6	138.00	138.00	-6	2,608	-0.23%
2024/10/18	6	133.50	0	0.00	133.50	6	2,654	0.23%
2024/10/17	0.3	140.00	0	0.00	136.50	0.3	2,735	0.01%
2024/10/16	0.5	136.00	0	0.00	135.50	0.5	2,964	0.02%
2024/10/15	0	0.00	2	137.75	137.00	-2	3,038	-0.07%
2024/10/14	1	134.50	0	0.00	136.50	1	3,100	0.03%
2024/10/09	1	135.50	1	138.00	135.00	0	3,431	0.00%
2024/10/08	1	136.50	0	0.00	136.50	1	3,460	0.03%
2024/10/07	0	0.00	5	140.00	141.50	-5	3,480	-0.14%
2024/10/01	0	0.00	1.3	141.08	141.00	-1.3	3,469	-0.04%
2024/09/27	2.3	141.66	2	142.50	142.50	0.3	3,532	0.01%
2024/09/26	0	0.00	7.1	139.02	138.50	-7.1	3,541	-0.20%
2024/09/24	1.1	138.91	1	138.50	138.00	0.1	3,581	0.00%
2024/09/20	1.1	138.50	10	139.25	137.00	-8.9	3,711	-0.24%
2024/09/19	0.1	134.50	3	135.50	135.00	-2.9	3,769	-0.08%
2024/09/18	0	0.00	3	134.00	133.00	-3	3,834	-0.08%
2024/09/16	4	133.50	0	0.00	133.00	4	3,879	0.10%
2024/09/13	4	133.50	1.1	131.03	134.00	2.9	3,883	0.08%
2024/09/12	1	127.50	0	0.00	127.50	1	3,913	0.03%
2024/09/11	0	0.00	1	123.98	123.00	-1	3,931	-0.03%
2024/09/10	4	121.65	0	0.00	122.00	4	3,937	0.10%
2024/09/06	1.5	128.57	0.1	128.00	127.50	1.4	3,941	0.04%
2024/09/05	4	128.50	0	0.00	128.00	4	3,961	0.10%
2024/09/04	7.1	131.36	500	131.90	130.00	-492.9	3,962	-12.44%	大賣/鉅額交易
2024/09/03	6.2	142.77	0	0.00	142.00	6.2	3,926	0.16%
2024/08/30	1	147.50	0	0.00	147.00	1	4,008	0.02%
2024/08/29	1	144.00	4	147.38	147.00	-3	4,010	-0.07%
2024/08/28	1	145.50	0	0.00	145.50	1	4,012	0.02%
2024/08/27	6	146.58	0	0.00	147.00	6	4,402	0.14%
2024/08/26	0	0.00	10	151.70	149.00	-10	4,419	-0.23%
2024/08/23	4	146.75	0	0.00	147.00	4	4,616	0.09%
2024/08/22	0	0.00	0.1	151.00	150.50	-0.1	4,657	0.00%
2024/08/20	0	0.00	0.1	149.00	148.50	-0.1	4,598	0.00%
2024/08/19	0.2	147.75	0.1	149.00	148.00	0.1	4,629	0.00%
2024/08/16	0	149.00	0	0.00	148.50	0	4,633	0.00%
2024/08/15	3	146.50	0.1	147.50	146.00	3	4,636	0.06%
2024/08/13	0.2	145.50	10	146.00	145.00	-9.8	4,636	-0.21%
2024/08/09	0.2	142.00	0.2	143.50	141.50	0	4,718	0.00%
2024/08/08	1.1	136.77	0.3	140.33	138.50	0.8	4,708	0.02%
2024/08/07	3	140.00	0.2	143.00	143.00	2.8	4,681	0.06%
2024/08/06	10	141.35	7	138.71	140.50	3	4,628	0.06%
2024/08/05	5.2	141.00	2.1	140.57	140.50	3.1	4,505	0.07%
2024/08/02	9.4	160.29	0	0.00	156.00	9.4	4,442	0.21%
2024/08/01	0.2	170.25	2.1	170.64	169.50	-1.9	4,339	-0.04%
2024/07/31	1	165.50	0	0.00	166.00	1	4,324	0.02%
2024/07/30	18.1	165.22	15	169.67	170.00	3.1	4,299	0.07%
2024/07/29	3.1	173.89	0	0.00	173.50	3.1	4,210	0.07%
2024/07/26	3	174.67	1	176.50	178.00	2	4,172	0.05%
2024/07/23	0	0.00	2	182.00	181.50	-2	4,140	-0.05%
2024/07/22	5.6	178.43	1	184.93	176.50	4.6	4,128	0.11%
2024/07/19	5.4	185.45	0	0.00	183.00	5.4	4,112	0.13%
2024/07/17	2	190.50	14.4	191.48	195.50	-12.4	4,227	-0.29%
2024/07/16	4	183.50	1	185.50	183.50	3	4,060	0.07%
2024/07/15	4	187.25	10	188.50	187.50	-6	4,053	-0.15%
2024/07/12	2	188.25	68	190.26	189.00	-66	4,033	-1.64%
2024/07/11	4	185.74	157	182.73	186.50	-153	3,931	-3.89%	大賣/鉅額交易
2024/07/10	53.4	176.63	0	0.00	176.50	53.4	3,790	1.41%
2024/07/09	55	180.07	0	0.00	179.00	55	3,798	1.45%
2024/07/08	52	182.85	52	185.00	184.00	0	3,766	0.00%
2024/07/05	1.1	183.50	1	185.47	183.50	0.1	3,769	0.00%
2024/07/04	110	183.18	1	184.00	183.50	109	3,772	2.89%	大買/鉅額交易
2024/07/03	2	182.00	2	184.50	181.00	0	3,758	0.00%
2024/07/02	2.1	180.00	0	0.00	178.50	2.1	3,730	0.06%
2024/07/01	2.2	185.08	0	0.00	182.50	2.2	3,712	0.06%
2024/06/28	3	187.00	3	188.50	186.00	0	3,695	0.00%
2024/06/27	0	188.50	0	188.00	186.50	0	3,723	0.00%
2024/06/26	1	187.50	1	189.50	188.00	0	3,665	0.00%
2024/06/25	8.2	186.74	0	0.00	187.00	8.2	3,625	0.23%
2024/06/24	2.2	192.77	1	193.00	191.50	1.2	3,537	0.03%
2024/06/20	4	198.76	6	199.83	199.50	-2	3,398	-0.06%
2024/06/19	1	198.50	1	200.50	198.50	0	3,391	0.00%
2024/06/18	1	196.50	1	198.00	196.50	0	3,350	0.00%
2024/06/14	3	196.17	3	195.83	194.00	0	3,378	0.00%
2024/06/13	0	0.00	0.2	194.50	194.00	-0.2	3,391	-0.01%
2024/06/12	2	191.50	1.1	194.55	191.00	0.9	3,401	0.03%
2024/06/11	1.1	191.86	0	0.00	191.00	1.1	3,377	0.03%
2024/06/07	0	0.00	3	193.67	194.50	-3	3,371	-0.09%
2024/06/06	2	190.00	0	0.00	189.50	2	3,358	0.06%
2024/06/05	5.2	192.72	0	0.00	191.00	5.2	3,350	0.16%
2024/06/04	0.2	197.50	0	197.75	197.00	0.2	3,341	0.00%
2024/06/03	3	197.21	1	201.01	197.00	2	3,348	0.06%
2024/05/31	3	198.66	2	205.75	195.50	1	3,320	0.03%
2024/05/30	1.2	202.88	1	205.00	202.50	0.2	2,957	0.01%
2024/05/29	53.1	209.90	54	211.81	207.00	-0.9	2,959	-0.03%
2024/05/28	5	190.00	0	0.00	202.00	5	2,753	0.18%
2024/05/24	0	186.00	0	0.00	186.00	0	2,812	0.00%
2024/05/23	1	188.00	102	189.20	189.00	-101	2,818	-3.58%	大賣/鉅額交易
2024/05/20	0	0.00	3	189.00	187.00	-3	2,844	-0.11%
2024/05/17	0	192.50	0	0.00	190.00	0	2,858	0.00%
2024/05/16	4	192.00	3	193.50	193.50	1	2,900	0.03%
2024/05/14	0	0.00	1	189.00	190.00	-1	2,847	-0.04%
2024/05/13	0.1	190.50	2	190.50	190.50	-2	2,844	-0.07%
2024/05/08	0	0.00	10	184.30	189.00	-10	2,854	-0.35%
2024/05/07	3	186.50	0	0.00	186.00	3	2,866	0.10%
2024/05/06	0	0.00	100	182.68	185.00	-100	2,875	-3.48%
2024/05/03	0	0.00	0	186.00	184.50	0	2,850	0.00%
2024/05/02	0	182.50	0	0.00	182.50	0	2,859	0.00%
2024/04/30	0	0.00	0	189.00	187.00	0	2,855	0.00%
2024/04/29	0	0.00	0.1	189.73	190.50	-0.1	2,864	0.00%
2024/04/26	0.1	188.81	0	0.00	188.00	0.1	2,872	0.00%
2024/04/25	0.1	189.00	0.1	189.50	188.00	0	2,880	0.00%
2024/04/24	1.1	192.64	1	194.00	194.50	0.1	2,849	0.00%
2024/04/23	5.2	180.10	5	182.52	185.00	0.2	2,742	0.01%
2024/04/22	0	0.00	302	174.99	174.50	-302	2,657	-11.37%	大賣/鉅額交易
2024/04/19	0	175.50	300.1	174.80	171.50	-300	2,634	-11.39%	大賣/鉅額交易
2024/04/18	2	179.01	0	0.00	179.00	2	2,557	0.08%
2024/04/17	1	182.52	5	185.00	181.50	-4	2,527	-0.16%
2024/04/16	3	184.00	0	0.00	185.00	3	2,493	0.12%
2024/04/15	4	190.88	1.1	191.23	190.50	2.9	2,500	0.12%
2024/04/12	5	199.50	0	0.00	199.00	5	2,528	0.20%
2024/04/11	5	200.70	0	0.00	199.50	5	2,601	0.19%
2024/04/10	2	203.00	0	0.00	203.00	2	2,740	0.07%
2024/04/09	1	206.50	0	0.00	206.50	1	2,765	0.04%
2024/04/02	0	0.00	2	208.50	208.00	-2	2,809	-0.07%
2024/04/01	0	0.00	51	208.48	209.50	-51	2,812	-1.81%
2024/03/29	5	201.00	1	201.00	200.50	4	2,785	0.14%
2024/03/28	0.1	199.98	1	198.50	198.00	-0.9	2,778	-0.03%
2024/03/27	0	0.00	50	202.70	202.00	-50	2,823	-1.77%
2024/03/26	1	205.00	100	206.50	204.00	-99	2,872	-3.45%
2024/03/22	0	0.00	6	211.92	211.00	-6	2,996	-0.20%
2024/03/21	1	214.00	51	212.53	212.00	-50	3,036	-1.65%
2024/03/19	1	211.00	2	211.00	211.50	-1	3,104	-0.03%
2024/03/18	1	207.95	101	207.86	211.00	-100	3,115	-3.21%	大賣/
2024/03/15	5.2	201.58	0	0.00	202.00	5.2	3,110	0.17%
2024/03/13	51	203.51	0	0.00	203.00	51	3,126	1.63%
2024/03/12	0	209.00	0	209.00	209.00	0	3,128	0.00%
2024/03/08	0	0.00	51	207.96	206.50	-51	3,322	-1.54%
2024/03/07	1	205.50	1.1	204.00	203.50	0	3,378	0.00%
2024/03/06	51	205.51	7	207.50	206.00	44	3,388	1.30%
2024/03/05	12	210.58	2	211.75	210.00	10	3,400	0.29%
2024/03/04	3	208.67	0	0.00	209.00	3	3,442	0.09%
2024/03/01	59	211.96	0	0.00	210.50	59	3,459	1.71%
2024/02/29	0	208.00	1	207.00	211.50	-1	3,458	-0.03%
2024/02/27	57.1	211.65	6	210.92	210.50	51.1	3,424	1.49%
2024/02/26	0	0.00	2	223.50	221.00	-2	3,357	-0.06%
2024/02/23	153	223.00	50.1	223.00	221.50	102.9	3,390	3.04%	大買/鉅額交易
2024/02/22	306	225.81	3	225.17	225.00	303	3,425	8.85%	大買/鉅額交易
2024/02/21	52.1	228.10	20	229.50	228.00	32.1	3,411	0.94%
2024/02/20	101	229.76	2	230.50	229.50	99	3,414	2.90%	大買/
2024/02/19	2	232.00	42	231.51	230.50	-40	3,454	-1.16%
2024/02/16	0	0.00	50	227.50	228.00	-50	3,462	-1.44%
2024/02/15	110	222.23	130	225.58	224.50	-20	3,465	-0.58%	大買/大賣/
2024/02/05	50	225.30	0	0.00	225.50	50	3,451	1.45%
2024/02/01	3	225.00	1	225.50	226.50	2	3,533	0.06%
2024/01/31	0	0.00	50	228.70	227.00	-50	3,579	-1.40%
2024/01/30	4	227.25	2	230.25	227.00	2	3,603	0.06%
2024/01/29	2.1	227.79	303	227.87	228.00	-300.9	3,628	-8.29%	大賣/鉅額交易
2024/01/26	40	224.25	1	225.00	225.00	39	3,738	1.04%
2024/01/25	223	224.86	1	225.04	224.50	222	3,778	5.87%	大買/鉅額交易
2024/01/24	81	225.69	0	0.00	225.50	81	3,781	2.14%
2024/01/23	12	227.00	50	227.70	227.50	-38	3,825	-0.99%
2024/01/22	2	225.50	30	225.50	225.00	-28	3,827	-0.73%
2024/01/19	32	220.34	91	221.79	221.50	-59	3,865	-1.53%
2024/01/18	60	217.50	10	219.00	216.50	50	3,906	1.28%
2024/01/17	2.1	221.53	0	0.00	218.50	2.1	3,917	0.05%
2024/01/16	30	223.50	0	0.00	223.50	30	3,903	0.77%
2024/01/15	74	226.28	2	227.00	224.00	72	3,890	1.85%
2024/01/12	3	228.00	53	229.08	229.00	-50	3,882	-1.29%
2024/01/11	2	228.50	48	227.17	228.00	-46	3,931	-1.17%
2024/01/10	70	225.29	0	0.00	225.50	70	3,980	1.76%
2024/01/09	37	226.42	53	227.88	226.00	-16	3,991	-0.40%
2024/01/08	48.5	225.46	3.2	225.54	224.50	45.3	3,978	1.14%
2024/01/05	33.2	228.83	2.1	229.54	227.00	31.1	3,914	0.79%
2024/01/04	222.3	234.48	1	231.00	231.00	221.3	3,860	5.73%	大買/鉅額交易
2024/01/03	280	244.57	0	0.00	243.00	280	3,772	7.42%	大買/鉅額交易
2023/12/29	0	0.00	101	250.55	251.50	-101	3,818	-2.65%	大賣/鉅額交易
2023/12/28	110	247.41	20	248.00	248.00	90	3,827	2.35%	大買/
2023/12/27	1	249.00	101	249.28	250.00	-100	3,836	-2.61%	大賣/
2023/12/26	50	247.10	81	248.85	247.50	-31	3,883	-0.80%
2023/12/25	1	245.00	70	244.14	246.00	-69	3,936	-1.75%
2023/12/22	103	242.52	1	245.50	241.50	102	3,974	2.57%	大買/鉅額交易
2023/12/21	60	244.58	10	246.50	244.50	50	3,952	1.26%
2023/12/20	0	0.00	57	247.35	245.50	-57	3,964	-1.44%
2023/12/19	198	246.03	1.1	246.09	244.50	196.9	3,977	4.95%	大買/鉅額交易
2023/12/18	100	248.55	1	251.50	251.50	99	3,974	2.49%
2023/12/15	100	252.35	52	254.79	252.50	48	4,052	1.18%
2023/12/14	10.3	250.04	30	251.67	252.00	-19.7	4,078	-0.48%
2023/12/13	0	0.00	50	250.30	250.00	-50	4,157	-1.20%
2023/12/12	151	250.26	3	250.00	248.00	148	4,381	3.38%	大買/鉅額交易
2023/12/11	21	252.05	52	254.04	252.50	-31	4,415	-0.70%
2023/12/08	0	0.00	31.1	250.82	250.00	-31.1	4,443	-0.70%
2023/12/07	12	248.88	12.2	250.99	247.00	-0.1	4,529	0.00%
2023/12/06	58	250.97	10	254.90	249.00	48	4,527	1.06%
2023/12/05	3	253.83	51	253.49	252.50	-48	4,476	-1.07%
2023/12/04	12	242.79	266	249.14	250.50	-254	4,364	-5.82%	大賣/鉅額交易
2023/12/01	61	244.67	165	248.72	249.50	-104	4,269	-2.44%	大賣/鉅額交易
2023/11/30	51	247.51	50	249.50	248.00	1	4,251	0.02%
2023/11/29	3	245.50	262	248.81	251.00	-259	4,252	-6.09%	大賣/鉅額交易
2023/11/28	1	238.50	111	241.68	245.00	-110	4,208	-2.61%	大賣/鉅額交易
2023/11/27	16	237.50	16	239.81	239.00	0	4,170	0.00%
2023/11/24	0.1	239.00	50	239.00	238.00	-50	4,195	-1.19%
2023/11/22	324	238.00	1	237.50	237.00	323	4,265	7.57%	大買/鉅額交易
2023/11/21	8	242.56	57	242.32	242.50	-49	4,264	-1.15%
2023/11/20	0	0.00	50	238.60	239.00	-50	4,280	-1.17%
2023/11/17	250.1	236.44	1	236.00	237.00	249.1	4,269	5.83%	大買/鉅額交易
2023/11/16	50	236.20	50	238.70	238.50	0	4,271	0.00%
2023/11/15	2	237.00	184	236.71	235.50	-182	4,240	-4.29%	大賣/鉅額交易
2023/11/14	21	230.05	40	232.25	230.50	-19	4,201	-0.45%
2023/11/13	2	231.50	102	232.37	230.50	-100	4,221	-2.37%	大賣/
2023/11/10	81	224.12	51.1	226.11	228.00	29.9	4,226	0.71%
2023/11/09	113.2	228.68	0	0.00	227.50	113.2	4,200	2.69%	大買/鉅額交易
2023/11/08	100.1	231.70	22.1	232.86	231.00	78	4,201	1.86%
2023/11/07	80	233.06	0	0.00	232.50	80	4,181	1.91%
2023/11/06	42.2	234.94	113	236.35	237.00	-70.8	4,201	-1.68%	大賣/
2023/11/03	203	235.06	1	237.50	232.50	202	4,199	4.81%	大買/鉅額交易
2023/11/02	71	242.94	81	244.91	243.00	-10	4,130	-0.24%
2023/11/01	0	0.00	40	239.13	240.00	-40	4,126	-0.97%
2023/10/31	40	234.00	122	236.77	236.00	-82	4,181	-1.96%	大賣/
2023/10/30	99	232.52	21	234.71	232.00	78	4,263	1.83%
2023/10/27	20	232.00	40	236.38	233.50	-20	4,309	-0.46%
2023/10/26	22	231.84	0	0.00	229.00	22	4,322	0.51%
2023/10/25	50	237.90	20	240.50	238.00	30	4,282	0.70%
2023/10/24	70.1	235.86	11	237.77	238.00	59.1	4,327	1.37%
2023/10/23	0.1	239.00	0	0.00	237.00	0.1	4,353	0.00%
2023/10/20	50.1	239.25	0	242.00	239.50	50.1	4,398	1.14%
2023/10/19	145	245.98	1	243.50	242.50	144	4,421	3.26%	大買/鉅額交易
2023/10/18	79	250.81	41	252.94	250.50	38	4,439	0.86%
2023/10/17	1	255.50	3	257.00	255.50	-2	4,458	-0.05%
2023/10/16	10	251.00	10	253.00	253.00	0	4,580	0.00%
2023/10/13	0	0.00	5	259.20	257.00	-5	4,789	-0.10%
2023/10/12	4	256.88	0	0.00	256.50	4	4,835	0.08%
2023/10/11	3	256.17	7	257.93	260.00	-4	4,923	-0.08%
2023/10/06	9	255.78	0	0.00	251.50	9	5,040	0.18%
2023/10/05	1	261.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	1	256.52	1	263.00	264.00	0	5,058	0.00%
2023/10/03	2	263.01	1	266.50	262.00	1	5,070	0.02%
2023/10/02	2	268.00	0	0.00	267.50	2	5,179	0.04%
2023/09/28	0	0.00	3	268.67	266.50	-3	5,182	-0.06%
2023/09/27	3	262.83	0	0.00	265.00	3	5,166	0.06%
2023/09/26	0	264.00	0	0.00	263.00	0	5,193	0.00%
2023/09/25	1	268.50	3	269.83	269.00	-2	5,186	-0.04%
2023/09/22	0	267.00	2	259.01	267.00	-2	5,138	-0.04%
2023/09/21	1	262.00	1	262.50	263.50	0	5,088	0.00%
2023/09/20	6	263.76	0	0.00	260.50	6	5,100	0.12%
2023/09/19	1.1	275.38	6	272.59	271.00	-5	5,047	-0.10%
2023/09/18	1.1	272.47	5	273.00	272.50	-3.9	4,983	-0.08%
2023/09/15	6	269.67	14.3	268.07	272.00	-8.3	4,889	-0.17%
2023/09/14	1	259.47	2	257.50	259.00	-1	4,683	-0.02%
2023/09/13	1	258.49	1	258.00	257.50	0	4,665	0.00%
2023/09/12	1	258.76	38	256.70	260.50	-37	4,689	-0.79%
2023/09/11	2	250.49	12	250.87	251.00	-10	4,724	-0.21%
2023/09/08	4	247.87	21	250.52	249.00	-17	4,791	-0.35%
2023/09/07	0	0.00	13	250.96	250.00	-13	4,860	-0.27%
2023/09/06	1	247.53	4	248.75	249.00	-3	4,890	-0.06%
2023/09/05	49	247.31	19	248.50	248.00	30	4,945	0.61%
2023/09/04	1.3	243.44	117	247.31	250.00	-115.7	5,054	-2.29%	大賣/鉅額交易
2023/09/01	71	240.51	6	243.25	243.00	65	5,138	1.27%
2023/08/30	2	243.25	1	244.01	243.00	1	5,299	0.02%
2023/08/29	0	0.00	21	244.00	244.00	-21	5,405	-0.39%
2023/08/28	2	233.50	24	236.90	236.50	-22	5,416	-0.41%
2023/08/25	25	232.28	0	0.00	231.00	25	5,489	0.46%
2023/08/24	2	236.25	5.1	237.23	239.50	-3.1	5,579	-0.05%
2023/08/23	1	230.00	0	0.00	230.50	1	5,698	0.02%
2023/08/22	3	230.00	0	231.00	229.50	3	5,872	0.05%
2023/08/21	1	228.03	0	0.00	228.00	1	6,151	0.02%
2023/08/18	2	232.53	2.1	234.16	231.00	0	6,247	0.00%
2023/08/17	0.1	236.42	0	236.00	236.50	0.1	6,326	0.00%
2023/08/16	0	237.50	37	237.28	236.00	-37	6,441	-0.57%
2023/08/15	0	0.00	4	234.00	236.50	-4	6,553	-0.06%
2023/08/14	22	231.41	0	0.00	232.00	22	6,639	0.33%
2023/08/11	13	240.77	12	243.00	238.50	1	6,726	0.01%
2023/08/10	46	239.65	0	0.00	238.50	46	6,828	0.67%
2023/08/09	15	246.50	5	249.00	247.00	10	6,830	0.15%
2023/08/08	8.1	246.58	0	0.00	245.00	8.1	6,867	0.12%
2023/08/07	18	251.61	2	251.50	250.50	16	6,877	0.23%
2023/08/04	14	249.82	32	252.38	252.50	-18	6,923	-0.26%
2023/08/02	2	254.25	61	255.00	251.50	-59	7,040	-0.84%
2023/08/01	52	251.04	52.3	254.32	249.50	-0.3	7,091	0.00%
2023/07/31	81.1	252.48	1	256.00	248.00	80.1	7,135	1.12%
2023/07/28	2.1	252.34	31	254.00	254.50	-28.9	7,229	-0.40%
2023/07/27	32.1	250.16	0	0.00	250.00	32.1	7,271	0.44%
2023/07/25	4	259.50	2	259.50	258.00	2	7,480	0.03%
2023/07/24	0	0.00	2	263.00	261.50	-2	7,518	-0.03%
2023/07/21	11.1	260.54	1	258.50	258.00	10.1	7,599	0.13%
2023/07/20	4	268.63	6	273.50	267.00	-2	7,689	-0.03%
2023/07/19	16	271.18	6.3	266.71	266.50	9.7	7,723	0.13%
2023/07/18	12	275.75	28	273.68	275.50	-16	7,678	-0.21%
2023/07/17	1.2	265.09	3	265.50	262.50	-1.8	7,491	-0.02%
2023/07/14	4.1	266.77	27.1	267.41	266.00	-23	7,540	-0.31%
2023/07/13	19.1	263.41	6.1	264.81	264.50	13	7,468	0.17%
2023/07/12	3	248.33	6	253.08	254.50	-3	7,352	-0.04%
2023/07/10	4	245.76	3.1	247.92	243.50	0.9	7,441	0.01%
2023/07/07	8.1	248.06	3	252.00	246.50	5.1	7,447	0.07%
2023/07/06	4.4	257.12	3	260.50	255.50	1.4	7,352	0.02%
2023/07/05	8.1	265.95	1	264.00	261.50	7.1	7,356	0.10%
2023/07/04	3	262.67	0	0.00	262.00	3	7,334	0.04%
2023/07/03	9.1	268.89	0	0.00	270.00	9.1	7,384	0.12%
2023/06/30	0	265.00	0	0.00	264.00	0	7,531	0.00%
2023/06/29	5	262.50	0	0.00	262.50	5	7,637	0.07%
2023/06/28	0	264.00	0.2	267.00	262.00	-0.2	7,679	0.00%
2023/06/27	2.2	268.39	0	0.00	268.50	2.2	7,779	0.03%
2023/06/26	2	275.00	0	0.00	275.00	2	7,818	0.03%
2023/06/21	10.4	278.94	0	0.00	278.00	10.4	8,025	0.13%
2023/06/20	5	280.29	2	279.75	281.50	3	8,127	0.04%
2023/06/19	1	278.00	1	279.50	278.00	0	8,249	0.00%
2023/06/16	2.1	279.24	4	278.75	279.50	-1.9	8,322	-0.02%
2023/06/15	33	281.73	6	286.67	281.00	27	8,296	0.33%
2023/06/14	1.1	294.45	1	294.00	293.50	0.1	8,249	0.00%
2023/06/13	0	0.00	4	291.50	293.00	-4	8,253	-0.05%
2023/06/12	2	283.50	4	284.75	286.00	-2	8,243	-0.02%
2023/06/09	3	281.67	13	283.31	284.50	-10	8,308	-0.12%
2023/06/08	6.1	283.68	13	280.77	282.00	-6.9	8,401	-0.08%
2023/06/07	18.2	291.77	2	290.50	290.00	16.2	8,463	0.19%
2023/06/06	9	298.06	4	298.88	296.50	5	8,514	0.06%
2023/06/05	5.2	305.53	2.1	305.29	305.00	3.1	8,504	0.04%
2023/06/02	0	0.00	2	307.75	308.00	-2	8,495	-0.02%
2023/06/01	5.4	299.19	2	298.50	298.50	3.4	8,464	0.04%
2023/05/31	0	0.00	16	299.41	303.00	-16	8,667	-0.18%
2023/05/30	10.3	297.19	4	294.63	294.00	6.3	8,725	0.07%
2023/05/29	8.2	302.35	5	299.90	302.50	3.2	8,686	0.04%
2023/05/26	3.2	309.85	6	306.75	303.00	-2.8	8,597	-0.03%
2023/05/25	19	306.00	116	303.95	302.50	-97	8,464	-1.15%	大賣/
2023/05/24	14	288.29	7	290.29	292.00	7	8,223	0.09%
2023/05/23	0	0.00	34	288.97	289.00	-34	8,138	-0.42%
2023/05/22	56	282.75	5	283.80	281.50	51	8,079	0.63%
2023/05/19	8	292.50	4.1	291.50	293.00	4	7,965	0.05%
2023/05/18	27	288.85	21	286.05	285.50	6	7,929	0.08%
2023/05/17	5	287.40	7	288.93	286.50	-2	7,927	-0.03%
2023/05/16	14	287.36	34.1	290.11	288.50	-20.1	7,854	-0.26%
2023/05/15	11	285.23	13	282.96	281.00	-2	7,773	-0.03%
2023/05/12	9	285.06	12	282.04	287.00	-3	7,789	-0.04%
2023/05/10	4	283.38	1	286.50	282.50	3	7,761	0.04%
2023/05/09	6	287.00	26	285.58	287.50	-20	7,767	-0.26%
2023/05/08	14	281.96	13	284.58	281.00	1	7,773	0.01%
2023/05/05	0	0.00	1	277.48	277.50	-1	7,758	-0.01%
2023/05/04	28	267.52	6	268.75	272.50	22	7,857	0.28%
2023/05/03	8	276.38	10	277.95	276.00	-2	7,900	-0.03%
2023/05/02	5	278.90	5.2	278.56	277.50	-0.2	7,915	0.00%
2023/04/28	4	274.63	135	274.31	274.50	-131	7,942	-1.65%	大賣/鉅額交易
2023/04/27	25	265.50	2	267.00	266.50	23	7,815	0.29%
2023/04/26	5	268.80	10	261.97	269.00	-5	7,812	-0.06%
2023/04/25	43.1	260.07	0	267.50	258.00	43	7,838	0.55%
2023/04/24	1	266.08	92	265.18	268.50	-91	7,743	-1.17%
2023/04/21	23.5	255.32	80	260.46	260.00	-56.5	7,734	-0.73%
2023/04/20	22	257.41	21	255.74	255.00	1	7,732	0.01%
2023/04/19	79	259.01	7	257.14	254.00	72	7,858	0.92%
2023/04/18	21	263.05	1	265.00	263.00	20	7,907	0.25%
2023/04/14	51	263.34	7	263.79	263.00	44	8,253	0.53%
2023/04/13	43.2	265.87	6	266.75	264.00	37.2	8,265	0.45%
2023/04/12	3	272.50	3	272.83	274.50	0	8,201	0.00%
2023/04/11	44	275.93	2	275.00	274.00	42	8,246	0.51%
2023/04/10	42	272.54	3	275.17	275.50	39	8,270	0.47%
2023/04/07	6	274.50	0	0.00	274.00	6	8,272	0.07%
2023/04/06	44	273.52	5	274.10	274.50	39	8,283	0.47%
2023/03/31	15.1	282.67	11	284.77	283.00	4.1	8,310	0.05%
2023/03/30	7	280.07	29	278.40	281.00	-22	8,315	-0.26%
2023/03/29	18	273.14	9	274.67	272.00	9	8,478	0.11%
2023/03/28	45.2	275.60	13	273.50	273.50	32.2	8,836	0.36%
2023/03/27	7	283.79	9.1	285.39	285.50	-2	8,862	-0.02%
2023/03/24	18	282.92	61.1	286.92	286.50	-43	9,014	-0.48%
2023/03/23	3	277.00	46	280.14	280.50	-43	8,871	-0.48%
2023/03/22	3	275.17	74	274.80	275.50	-71	8,921	-0.80%
2023/03/21	22	268.14	75	268.73	269.00	-53	8,944	-0.59%
2023/03/20	8	264.56	32	264.97	262.50	-24	8,933	-0.27%
2023/03/17	2	263.00	7	262.21	261.00	-5	9,094	-0.05%
2023/03/16	15	260.57	10.2	259.28	259.00	4.8	9,229	0.05%
2023/03/15	9	263.45	8	260.25	259.50	1	9,580	0.01%
2023/03/14	10	261.60	6	261.00	260.00	4	9,712	0.04%
2023/03/13	8	260.44	9	264.67	266.00	-1	9,889	-0.01%
2023/03/10	4	264.98	4	262.51	260.00	0	9,931	0.00%
2023/03/09	33	264.91	87	267.48	266.50	-54	10,174	-0.53%
2023/03/08	25	256.78	54	261.64	263.00	-29	10,063	-0.29%
2023/03/07	112	258.54	2	258.50	258.50	110	10,084	1.09%	大買/鉅額交易
2023/03/06	7	261.71	0	0.00	261.00	7	10,128	0.07%
2023/03/03	51	259.09	103	260.03	259.00	-52	10,261	-0.51%	大賣/
2023/03/02	17	242.32	268	250.08	250.50	-251	10,165	-2.47%	大賣/鉅額交易
2023/03/01	34.1	233.08	56	238.00	240.50	-21.9	10,116	-0.22%
2023/02/24	77.2	236.86	2	236.50	235.00	75.2	10,158	0.74%
2023/02/23	151	240.68	44	243.00	243.00	107	10,183	1.05%	大買/鉅額交易
2023/02/22	51	242.07	1	240.50	240.00	50	10,408	0.48%
2023/02/21	0	0.00	1	247.43	247.00	-1	10,602	-0.01%
2023/02/20	0	0.00	1	246.96	244.00	-1	10,845	-0.01%
2023/02/17	7	246.00	6	245.42	245.50	1	11,153	0.01%
2023/02/16	9	246.67	7	246.36	247.50	2	11,793	0.02%
2023/02/15	6	238.25	34.1	241.46	244.00	-28.1	11,900	-0.24%
2023/02/14	6	237.17	7	239.36	238.50	-1	11,952	-0.01%
2023/02/13	29	237.69	33	235.88	233.00	-4	12,322	-0.03%
2023/02/10	33	237.56	51	238.98	237.00	-18	12,572	-0.14%
2023/02/09	13	243.04	3	243.00	243.00	10	12,694	0.08%
2023/02/08	52	244.09	2	244.00	244.00	50	12,976	0.39%
2023/02/07	0	242.83	32.1	242.54	244.00	-32.1	13,058	-0.25%
2023/02/06	41.1	240.35	11	243.50	239.00	30.1	13,207	0.23%
2023/02/03	127	257.65	2	257.00	255.00	125	13,161	0.95%	大買/鉅額交易
2023/02/02	9	261.54	13	260.54	264.50	-4	13,207	-0.03%
2023/02/01	1	255.50	3	253.00	255.50	-2	13,225	-0.02%
2023/01/31	2	245.25	0	0.00	243.00	2	13,197	0.02%
2023/01/30	5	243.30	159	242.28	246.00	-154	13,404	-1.15%	大賣/鉅額交易
2023/01/17	41	232.07	42	234.73	234.50	-1	13,495	-0.01%
2023/01/16	11	234.23	52	234.00	233.00	-41	13,839	-0.30%
2023/01/13	117.1	232.40	46	236.78	230.00	71	14,000	0.51%	大買/
2023/01/12	32	233.94	8	232.25	232.00	24	14,152	0.17%
2023/01/11	51	235.02	2	234.75	234.00	49	14,447	0.34%
2023/01/10	22	233.77	13	233.73	236.50	9	14,660	0.06%
2023/01/09	20	234.00	57	234.87	236.00	-37	14,843	-0.25%
2023/01/06	7	224.50	63	224.29	227.50	-56	14,819	-0.38%
2023/01/05	82	219.83	15	219.93	219.50	67	14,815	0.45%
2023/01/04	79	224.92	20	229.50	223.00	59	14,728	0.40%
2023/01/03	22	232.66	1	230.51	233.00	21	14,662	0.14%
2022/12/30	0.9	233.48	0	0.00	227.00	0.9	14,732	0.01%
2022/12/29	3	231.67	1	231.00	231.00	2	14,768	0.01%
2022/12/28	0	235.91	0.1	234.00	231.50	-0.1	14,913	0.00%
2022/12/27	0.1	242.00	0	0.00	238.00	0.1	15,074	0.00%
2022/12/26	1	239.49	1	237.00	237.00	0	15,149	0.00%
2022/12/23	4	238.13	11.1	240.77	242.00	-7.1	15,276	-0.05%
2022/12/22	8	237.12	2	238.50	243.00	6	15,283	0.04%
2022/12/21	4.2	240.06	1.3	236.60	237.00	2.9	15,279	0.02%
2022/12/20	39.1	238.34	6.1	240.57	241.50	33	15,189	0.22%
2022/12/19	13.2	257.23	1	256.50	257.00	12.2	14,930	0.08%
2022/12/16	22.3	263.01	2	262.00	260.00	20.3	14,855	0.14%
2022/12/15	21	273.10	3	273.83	274.00	18	14,757	0.12%
2022/12/14	37	271.82	17	274.59	274.00	20	14,743	0.14%
2022/12/13	47	276.05	1	281.50	270.00	46	14,790	0.31%
2022/12/12	51	279.57	0	0.00	281.00	51	14,675	0.35%
2022/12/09	12.2	282.34	2	280.00	281.50	10.2	14,751	0.07%
2022/12/08	15	278.50	21.2	282.21	287.00	-6.2	14,641	-0.04%
2022/12/07	16.1	283.16	19.1	283.46	278.50	-3	14,622	-0.02%
2022/12/06	2	312.23	7.3	308.87	304.50	-5.3	14,293	-0.04%
2022/12/05	19	308.00	12.1	309.30	310.50	6.9	14,155	0.05%
2022/12/02	9	294.44	11.2	288.67	295.50	-2.2	13,957	-0.02%
2022/12/01	8	287.19	134	281.96	286.50	-126	13,977	-0.90%	大賣/鉅額交易
2022/11/30	0	270.00	21	270.21	269.50	-21	13,656	-0.15%
2022/11/29	51	267.54	0	0.00	267.00	51	13,768	0.37%
2022/11/28	21	269.67	32	271.89	273.00	-11	13,889	-0.08%
2022/11/25	56	273.39	121	274.88	271.00	-65	14,066	-0.46%	大賣/
2022/11/24	35	260.37	127	265.63	270.00	-92	13,891	-0.66%	大賣/
2022/11/23	24	260.54	24	264.08	259.00	0	13,814	0.00%
2022/11/22	23	259.46	33	261.33	262.00	-10	13,857	-0.07%
2022/11/21	1	262.50	62.2	261.83	261.00	-61.2	13,867	-0.44%
2022/11/18	173.1	263.25	1	262.00	258.00	172.1	13,855	1.24%	大買/鉅額交易
2022/11/17	130	268.81	18	271.17	267.50	112	13,777	0.81%	大買/鉅額交易
2022/11/16	22	265.86	27	269.81	272.50	-5	13,810	-0.04%
2022/11/15	26.3	263.69	24.1	266.11	270.50	2.3	13,909	0.02%
2022/11/14	15	262.54	12.1	266.29	263.00	3	13,834	0.02%
2022/11/11	0	0.00	19.1	256.50	256.50	-19.1	13,368	-0.14%
2022/11/10	1	231.50	1	233.50	233.50	0	13,309	0.00%
2022/11/09	6	231.25	6.1	234.90	234.50	-0.1	13,340	0.00%
2022/11/08	4	220.25	37	220.57	219.00	-33	13,260	-0.25%
2022/11/07	2.3	215.59	5.1	216.00	214.50	-2.8	13,156	-0.02%
2022/11/04	57	213.68	39	214.15	217.00	18	13,147	0.14%
2022/11/03	1	216.00	3	213.83	217.00	-2	12,958	-0.02%
2022/11/02	17.1	212.25	3	215.33	217.50	14	12,985	0.11%
2022/11/01	4	208.78	1	207.50	208.50	3	12,849	0.02%
2022/10/31	4	212.50	3	212.33	211.50	1	12,874	0.01%
2022/10/28	20	210.10	21	209.62	208.50	-1	12,879	-0.01%
2022/10/27	11	202.32	31	206.29	207.00	-20	12,750	-0.16%
2022/10/26	4	202.24	24	200.46	199.50	-20	12,741	-0.16%
2022/10/25	5	208.80	5	208.50	207.00	0	12,665	0.00%
2022/10/24	2	207.75	7.1	207.09	207.50	-5	12,654	-0.04%
2022/10/21	23	196.27	3	197.48	195.00	20	12,710	0.16%
2022/10/20	25.1	198.08	3	197.84	199.50	22.1	12,735	0.17%
2022/10/19	0	0.00	12	205.79	205.00	-12	12,665	-0.09%
2022/10/18	4	199.50	8	200.69	201.00	-4	12,497	-0.03%
2022/10/17	16	188.09	3	191.83	195.00	13	12,474	0.10%
2022/10/14	3	188.33	6.1	191.04	195.50	-3.1	12,509	-0.02%
2022/10/13	15.1	184.09	2	185.25	178.00	13.1	12,619	0.10%
2022/10/12	3.1	189.49	4	189.75	189.00	-1	12,571	-0.01%
2022/10/11	7	193.71	5	190.40	187.50	2	12,616	0.02%
2022/10/07	5	202.90	7	204.79	204.00	-2	12,604	-0.02%
2022/10/06	1	202.00	13	204.85	207.00	-12	12,628	-0.10%
2022/10/05	16.1	201.42	6	203.58	200.50	10.1	12,668	0.08%
2022/10/04	5	198.20	4	197.75	198.00	1	12,570	0.01%
2022/10/03	1	183.00	0.1	190.00	188.50	0.9	12,519	0.01%
2022/09/30	0	186.67	0	0.00	189.00	0	12,630	0.00%
2022/09/29	4	188.62	2	189.00	186.00	2	12,684	0.02%
2022/09/28	3.1	192.48	4	187.13	187.00	-0.9	12,715	-0.01%
2022/09/27	8	195.94	2	195.50	200.00	6	12,759	0.05%
2022/09/26	4	196.27	3	196.83	193.00	1	12,737	0.01%
2022/09/23	24	207.13	20	205.75	205.00	4	12,722	0.03%
2022/09/22	2.1	208.10	3	208.67	207.00	-0.9	12,698	-0.01%
2022/09/21	0	217.50	0	216.50	216.00	0	12,641	0.00%
2022/09/20	14	219.32	15	220.20	220.50	-1	12,644	-0.01%
2022/09/19	1	223.00	1	223.00	222.00	0	12,513	0.00%
2022/09/16	13	225.27	1	221.50	221.50	12	12,492	0.10%
2022/09/15	12	232.88	23	229.28	228.00	-11	12,403	-0.09%
2022/09/14	28.1	226.92	20.1	228.72	229.50	8	12,408	0.06%
2022/09/13	9	242.89	6	241.50	240.00	3	12,285	0.02%
2022/09/12	7	248.07	2	247.00	246.50	5	12,262	0.04%
2022/09/08	6	241.92	4	243.38	242.00	2	12,336	0.02%
2022/09/07	3	242.15	1	243.00	242.00	2	12,397	0.02%
2022/09/06	2	252.75	2	250.50	250.50	0	12,319	0.00%
2022/09/05	1	249.50	3	249.83	247.50	-2	12,305	-0.02%
2022/09/02	2.1	243.81	3	245.50	243.00	-0.9	12,206	-0.01%
2022/09/01	13.1	256.78	7	247.57	244.50	6.1	12,032	0.05%
2022/08/30	3	267.33	1	267.50	267.50	2	11,767	0.02%
2022/08/29	18	261.53	7	267.07	266.50	11	11,715	0.09%
2022/08/26	0	0.00	25	281.50	278.00	-25	11,605	-0.22%
2022/08/25	2	274.75	1	277.00	276.00	1	11,562	0.01%
2022/08/24	22	272.82	7	270.64	270.00	15	11,603	0.13%
2022/08/23	44	279.83	8	276.38	274.00	36	11,453	0.31%
2022/08/22	15	294.90	22	294.70	288.00	-7	11,245	-0.06%
2022/08/19	18	290.58	11	289.91	295.00	7	10,925	0.06%
2022/08/18	6	272.99	4	272.75	281.50	2	10,763	0.02%
2022/08/17	5	279.90	4	281.75	278.00	1	10,705	0.01%
2022/08/16	8	279.44	3	279.50	277.00	5	10,591	0.05%
2022/08/15	5	279.30	15	282.37	282.00	-10	10,432	-0.10%
2022/08/12	4	260.50	15	263.13	261.50	-11	10,094	-0.11%
2022/08/11	7	254.07	19	256.84	254.00	-12	9,930	-0.12%
2022/08/10	2	249.99	11	252.41	245.50	-9	9,778	-0.09%
2022/08/09	4.1	251.21	3	249.00	249.00	1	9,654	0.01%
2022/08/08	3	242.16	5	242.30	246.50	-2	9,525	-0.02%
2022/08/05	3	244.67	5.1	244.80	244.00	-2.1	9,468	-0.02%
2022/08/04	18	236.42	4	233.25	234.50	14	9,353	0.15%
2022/08/03	1	236.45	0	0.00	234.00	1	9,176	0.01%
2022/08/02	16	235.34	15	237.10	238.00	1	9,128	0.01%
2022/08/01	11	229.60	15	241.20	243.50	-4	8,992	-0.04%
2022/07/29	17.1	243.91	6	242.83	240.50	11.1	8,840	0.13%
2022/07/28	19.2	257.92	12	240.54	238.50	7.2	8,673	0.08%
2022/07/27	5	259.50	6	257.92	263.50	-1	8,248	-0.01%
2022/07/26	3.1	256.89	0	0.00	254.50	3.1	7,993	0.04%
2022/07/25	3	278.00	2.3	275.63	272.00	0.7	7,811	0.01%
2022/07/22	14.1	282.38	71	283.27	278.50	-56.9	7,679	-0.74%
2022/07/21	16.3	270.82	21	276.90	282.00	-4.7	7,498	-0.06%
2022/07/20	10	265.85	29	265.98	266.50	-19	7,230	-0.26%
2022/07/19	23	254.78	19	254.37	253.00	4	7,063	0.06%
2022/07/18	6	257.83	19	258.58	259.00	-13	7,012	-0.19%
2022/07/15	4	248.63	4	250.25	253.50	0	6,872	0.00%
2022/07/14	17	239.50	11	243.00	247.00	6	6,744	0.09%
2022/07/13	16	243.94	7	248.79	242.00	9	6,583	0.14%
2022/07/12	7	242.21	5	238.70	238.50	2	6,465	0.03%
2022/07/11	51	253.24	23	251.17	248.50	28	6,373	0.44%
2022/07/08	10	255.05	9.1	263.48	262.00	0.9	6,216	0.01%
2022/07/07	22	241.00	29	251.79	251.50	-7	5,992	-0.12%
2022/07/06	27	246.06	27	247.13	243.00	0	5,833	0.00%
2022/07/05	35	250.06	2	243.25	247.00	33	5,761	0.57%
2022/07/04	32.1	251.98	22	245.45	244.00	10.1	5,570	0.18%
2022/07/01	1.1	262.03	5	249.10	244.00	-3.9	5,428	-0.07%
2022/06/30	14.1	266.47	1	266.00	260.50	13.1	5,294	0.25%
2022/06/29	2.1	279.27	1	281.50	273.50	1.1	5,213	0.02%
2022/06/28	14	297.21	13	289.42	289.50	1	5,134	0.02%
2022/06/27	2	306.50	3	306.67	312.50	-1	5,099	-0.02%
2022/06/24	0.1	290.62	0	287.00	284.50	0.1	5,038	0.00%
2022/06/23	12	291.67	1	292.50	286.50	11	4,981	0.22%
2022/06/22	21	301.26	10	294.00	294.00	11	4,931	0.22%
2022/06/21	1	314.00	3	310.83	314.00	-2	4,846	-0.04%
2022/06/20	12	303.08	1	310.21	299.00	11	4,812	0.23%
2022/06/17	5	314.50	9	316.00	316.00	-4	4,736	-0.08%
2022/06/16	2	327.71	2	328.75	316.00	0	4,613	0.00%
2022/06/15	7	329.31	2	328.50	329.50	5	4,489	0.11%
2022/06/14	1	341.00	0	0.00	343.00	1	4,421	0.02%
2022/06/13	2	346.25	2	344.75	345.00	0	4,377	0.00%
2022/06/10	12	366.50	15	362.00	365.00	-3	4,379	-0.07%
2022/06/09	3	371.50	1	370.50	372.00	2	4,350	0.05%
2022/06/06	2	376.00	2	376.00	373.00	0	4,331	0.00%
2022/06/02	14	368.68	15	371.23	372.00	-1	4,373	-0.02%
2022/06/01	16	382.06	1	371.00	371.00	15	4,385	0.34%
2022/05/31	10	390.50	10	394.50	394.50	0	4,295	0.00%
2022/05/30	0	0.00	10	395.00	395.00	-10	4,324	-0.23%
2022/05/27	6	376.67	3	375.00	376.50	3	4,282	0.07%
2022/05/26	16	376.16	6.1	381.46	368.00	9.9	4,372	0.23%
2022/05/25	8	376.31	17	381.35	381.00	-9	4,314	-0.21%
2022/05/24	5	388.50	4	392.75	380.00	1	4,219	0.02%
2022/05/23	11	397.64	1	398.00	397.50	10	4,195	0.24%
2022/05/20	1	409.00	1	402.00	401.50	0	4,207	0.00%
2022/05/19	10	399.75	10	407.50	407.50	0	4,241	0.00%
2022/05/18	1	412.00	11	412.50	414.00	-10	4,263	-0.23%
2022/05/17	1	407.00	1	407.50	407.50	0	4,259	0.00%
2022/05/16	1	409.02	1	414.00	401.00	0	4,301	0.00%
2022/05/13	2	388.75	8	391.63	398.00	-6	4,277	-0.14%
2022/05/12	1	390.00	6	389.42	381.00	-5	4,265	-0.12%
2022/05/11	6	395.42	0	0.00	391.00	6	4,229	0.14%
2022/05/10	1	392.00	3	398.33	404.00	-2	4,228	-0.05%
2022/05/09	3	399.50	9	398.33	395.00	-6	4,273	-0.14%
2022/05/06	3	397.17	2	400.50	401.50	1	4,351	0.02%
2022/05/05	3	417.00	15	418.33	418.00	-12	4,332	-0.28%
2022/05/04	17	403.76	0	0.00	398.50	17	4,312	0.39%
2022/05/03	2	397.75	1	399.50	399.50	1	4,350	0.02%
2022/04/29	4	404.00	9	408.22	404.00	-5	4,417	-0.11%
2022/04/28	11	399.86	1	395.50	395.00	10	4,424	0.23%
2022/04/27	4	407.13	4	399.83	409.00	0	4,415	0.00%
2022/04/26	1	406.00	2	407.75	406.00	-1	4,382	-0.02%
2022/04/25	2	405.25	1	408.00	406.50	1	4,401	0.02%
2022/04/22	7	442.57	2	444.50	434.50	5	4,379	0.11%
2022/04/21	1	458.50	1.1	466.73	462.50	-0.1	4,380	0.00%
2022/04/20	1	457.99	3	458.17	458.50	-2	4,406	-0.05%
2022/04/19	1	446.00	1	452.00	449.00	0	4,421	0.00%
2022/04/18	1	425.00	1	438.00	440.50	0	4,468	0.00%
2022/04/15	3.1	446.68	1	449.00	441.00	2.1	4,550	0.05%
2022/04/14	1	465.00	2	469.00	467.00	-1	4,539	-0.02%
2022/04/13	1	459.54	9	463.83	466.00	-8	4,553	-0.18%
2022/04/12	3	456.83	1	455.50	454.00	2	4,575	0.04%
2022/04/11	10	476.95	1	455.00	455.00	9	4,551	0.20%
2022/04/08	2	506.75	1	498.00	498.00	1	4,520	0.02%
2022/04/07	2	520.00	3	514.33	509.00	-1	4,488	-0.02%
2022/04/06	2	513.50	1	517.00	516.00	1	4,446	0.02%
2022/04/01	1	515.00	1	526.00	526.00	0	4,428	0.00%
2022/03/30	1	534.02	5	535.40	537.00	-4	4,433	-0.09%
2022/03/29	0	0.00	1	520.88	522.00	-1	4,437	-0.02%
2022/03/28	1	514.00	1	510.00	511.00	0	4,429	0.00%
2022/03/25	1	511.00	2	519.52	518.00	-1	4,437	-0.02%
2022/03/24	0	511.00	0	0.00	508.00	0	4,422	0.00%
2022/03/23	0	511.00	3.1	517.45	514.00	-3.1	4,439	-0.07%
2022/03/21	5	485.20	1	488.00	488.50	4	4,483	0.09%
2022/03/18	1	480.50	0	0.00	480.50	1	4,509	0.02%
2022/03/17	1	482.00	6	481.26	489.50	-5	4,508	-0.11%
2022/03/16	5	463.50	2	465.00	460.00	3	4,481	0.07%
2022/03/15	0	461.50	1	462.00	458.50	-1	4,464	-0.02%
2022/03/14	0.1	488.82	0	0.00	485.00	0.1	4,419	0.00%
2022/03/11	0	492.00	0	0.00	489.00	0	4,433	0.00%
2022/03/10	1	502.00	0	0.00	498.50	1	4,467	0.02%
2022/03/09	1	481.00	1.1	487.29	486.50	-0.1	4,471	0.00%
2022/03/08	0	0.00	12	501.00	475.50	-12	4,524	-0.27%
2022/03/07	6	505.67	1	503.81	494.50	5	4,516	0.11%
2022/03/04	1	539.00	2	545.00	547.00	-1	4,550	-0.02%
2022/03/03	10	539.60	11	548.00	535.00	-1	4,564	-0.02%
2022/03/02	0.1	536.00	0	0.00	548.00	0.1	4,631	0.00%
2022/03/01	6	538.04	4.2	545.29	539.00	1.8	4,670	0.04%
2022/02/25	2	532.00	1	524.06	524.00	1	4,634	0.02%
2022/02/24	1	520.04	6	518.00	512.00	-5	4,608	-0.11%
2022/02/23	0	0.00	0	526.00	529.00	0	4,578	0.00%
2022/02/22	0	520.33	1	523.00	521.00	-1	4,598	-0.02%
2022/02/21	0	0.00	0	531.00	533.00	0	4,628	0.00%
2022/02/18	5	529.00	6	536.82	536.00	-1	4,626	-0.02%
2022/02/16	3	521.70	10.1	523.99	528.00	-7	4,739	-0.15%
2022/02/15	4	507.50	1	507.00	502.00	3	4,807	0.06%
2022/02/14	4	498.25	8	497.38	496.00	-4	4,926	-0.08%
2022/02/11	12	522.25	2	515.03	514.00	10	5,001	0.20%
2022/02/10	3	522.33	4	519.00	516.00	-1	5,059	-0.02%
2022/02/09	2	524.00	0.1	523.00	526.00	1.9	5,105	0.04%
2022/02/08	5.1	495.57	8	506.38	506.00	-2.9	5,149	-0.06%
2022/02/07	2	478.00	2	476.75	478.00	0	5,192	0.00%
2022/01/26	6	479.33	0	478.00	472.00	6	5,269	0.11%
2022/01/25	2	483.01	3	482.83	477.00	-1	5,410	-0.02%
2022/01/24	7	485.00	3	496.00	496.00	4	5,518	0.07%
2022/01/21	4	506.00	2	498.25	490.50	2	5,596	0.04%
2022/01/20	7	515.00	5	517.60	526.00	2	5,627	0.04%
2022/01/19	1	527.00	0	0.00	519.00	1	5,821	0.02%
2022/01/17	8	523.50	1	530.00	528.00	7	5,876	0.12%
2022/01/14	8	504.75	21	507.10	514.00	-13	5,944	-0.22%
2022/01/13	2	506.50	3	519.33	520.00	-1	6,018	-0.02%
2022/01/12	25.1	506.02	12	517.75	505.00	13.1	6,150	0.21%
2022/01/11	12	513.42	14	513.29	509.00	-2	6,285	-0.03%
2022/01/10	8.1	528.36	3	519.00	517.00	5.1	6,323	0.08%
2022/01/07	17	563.00	3	557.67	558.00	14	6,329	0.22%
2022/01/06	5	577.00	1	574.00	573.00	4	6,406	0.06%
2022/01/05	5	585.00	10	589.00	589.00	-5	6,501	-0.08%
2022/01/04	10	588.70	1	586.00	585.00	9	6,518	0.14%
2022/01/03	9	587.67	0	0.00	583.00	9	6,579	0.14%
2021/12/30	1	573.00	1	572.00	572.00	0	6,628	0.00%
2021/12/27	2	575.50	1	574.00	576.00	1	6,985	0.01%
2021/12/24	0	0.00	1	567.00	567.00	-1	7,055	-0.01%
2021/12/23	1	578.00	2	583.50	573.00	-1	7,209	-0.01%
2021/12/22	5	571.00	0	0.00	571.00	5	7,317	0.07%
2021/12/21	0	0.00	1	576.00	577.00	-1	7,389	-0.01%
2021/12/17	0	0.00	3	572.67	565.00	-3	7,547	-0.04%
2021/12/15	0	0.00	3	561.00	575.00	-3	7,603	-0.04%
2021/12/14	0	0.00	0.1	560.00	556.00	-0.1	7,611	0.00%
2021/12/10	5.1	575.63	5	580.80	572.00	0.1	7,717	0.00%
2021/12/09	1	595.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	1	585.00	1	593.00	585.00	0	7,744	0.00%
2021/12/07	1	592.00	1	595.00	586.00	0	7,757	0.00%
2021/12/06	3	583.00	0	0.00	581.00	3	7,771	0.04%
2021/12/03	1	600.00	3	598.33	601.00	-2	7,856	-0.03%
2021/12/02	3	610.67	1	616.00	590.00	2	7,958	0.03%
2021/12/01	2	609.50	1	611.00	608.00	1	8,101	0.01%
2021/11/30	3	623.67	7	614.14	626.00	-4	8,105	-0.05%
2021/11/29	3	584.67	2	582.50	584.00	1	8,059	0.01%
2021/11/26	6	587.50	4	587.00	585.00	2	8,084	0.02%
2021/11/25	2	572.00	3	577.67	579.00	-1	8,020	-0.01%
2021/11/24	5	569.80	6	573.00	566.00	-1	8,127	-0.01%
2021/11/23	1	558.00	1	555.00	558.00	0	8,264	0.00%
2021/11/22	2	559.50	2	552.00	561.00	0	8,299	0.00%
2021/11/19	1	552.00	1	548.00	548.00	0	8,432	0.00%
2021/11/18	5	550.80	5	551.00	548.00	0	8,499	0.00%
2021/11/17	3	558.67	2	559.50	560.00	1	8,526	0.01%
2021/11/16	2	559.50	2	566.50	561.00	0	8,574	0.00%
2021/11/15	7.1	571.43	8	568.38	562.00	-1	8,567	-0.01%
2021/11/12	4	578.75	3	581.00	574.00	1	8,598	0.01%
2021/11/11	3.1	567.90	4	565.00	576.00	-1	8,569	-0.01%
2021/11/10	3	548.00	11	546.73	555.00	-8	8,532	-0.09%
2021/11/09	7	544.57	6	544.83	542.00	1	8,549	0.01%
2021/11/08	6	541.67	4	541.25	536.00	2	8,522	0.02%
2021/11/05	3	543.67	23	547.57	558.00	-20	8,506	-0.24%
2021/11/04	6	542.00	6	544.17	535.00	0	8,427	0.00%
2021/11/03	3	520.00	4	523.00	530.00	-1	8,376	-0.01%
2021/11/02	6	530.83	5	533.60	526.00	1	8,331	0.01%
2021/11/01	15	507.60	10	512.90	514.00	5	8,267	0.06%
2021/10/29	4	478.00	8	479.44	490.50	-4	8,313	-0.05%
2021/10/28	5	470.00	3	469.00	465.50	2	8,216	0.02%
2021/10/27	3	464.50	7	466.57	470.50	-4	8,151	-0.05%
2021/10/26	3	443.17	4	450.75	440.50	-1	7,978	-0.01%
2021/10/25	2	442.00	3	441.50	442.00	-1	8,045	-0.01%
2021/10/22	3	441.17	3	441.33	440.50	0	8,096	0.00%
2021/10/21	5	439.80	2	431.00	430.00	3	8,048	0.04%
2021/10/20	4	446.75	5	448.60	456.50	-1	8,036	-0.01%
2021/10/19	4	441.63	9	442.28	450.50	-5	7,971	-0.06%
2021/10/18	2	411.50	2	410.50	412.00	0	7,845	0.00%
2021/10/15	7	411.29	9	415.05	413.50	-2	7,803	-0.03%
2021/10/14	6	395.58	6	400.42	392.50	0	7,727	0.00%
2021/10/13	9	403.00	5	401.70	393.00	4	7,675	0.05%
2021/10/12	6	421.17	5	427.30	418.50	1	7,620	0.01%
2021/10/08	2	431.00	1	432.00	430.00	1	7,639	0.01%
2021/10/07	2	434.25	5	425.53	431.00	-3	7,595	-0.04%
2021/10/06	9	415.83	5	410.30	407.00	4	7,534	0.05%
2021/10/05	3	403.83	6	410.83	425.00	-3	7,507	-0.04%
2021/10/04	9	410.44	6	410.75	401.50	3	7,422	0.04%
2021/10/01	13	424.77	13	428.96	423.00	0	7,494	0.00%
2021/09/30	0	0.00	1	432.00	435.00	-1	7,545	-0.01%
2021/09/29	8	430.69	3	429.83	419.00	5	7,446	0.07%
2021/09/28	6	453.00	3	451.79	463.00	3	7,375	0.04%
2021/09/27	3	461.33	3	474.50	461.00	0	7,334	0.00%
2021/09/24	3	469.33	2	471.00	473.00	1	7,293	0.01%
2021/09/23	3	460.00	7.1	464.74	469.50	-4.1	7,221	-0.06%
2021/09/22	2	447.00	2	444.75	443.00	0	7,174	0.00%
2021/09/17	12	457.79	12.2	452.33	460.00	-0.2	7,178	0.00%
2021/09/16	13	453.50	14	457.07	449.00	-1	7,207	-0.01%
2021/09/15	1	437.00	4	445.25	448.50	-3	7,272	-0.04%
2021/09/14	0	442.00	3	442.33	444.00	-3	7,355	-0.04%
2021/09/13	1	426.50	0	0.00	434.00	1	7,539	0.01%
2021/09/10	0	0.00	2	432.00	433.00	-2	7,642	-0.03%
2021/09/09	0	0.00	1	417.00	420.50	-1	7,689	-0.01%
2021/09/08	6	420.58	1	408.00	410.00	5	7,719	0.06%
2021/09/07	7	438.36	7	440.79	438.50	0	7,636	0.00%
2021/09/06	15	449.87	16	438.25	453.50	-1	7,514	-0.01%
2021/09/03	10	424.90	10	422.60	427.00	0	7,378	0.00%
2021/09/02	1	414.52	0	0.00	413.00	1	7,455	0.01%
2021/09/01	1	423.50	5	428.50	426.00	-4	7,564	-0.05%
2021/08/31	1	415.00	2	415.50	421.50	-1	7,632	-0.01%
2021/08/30	6	418.75	6	420.25	420.50	0	7,856	0.00%
2021/08/27	1	395.50	3	400.52	413.00	-2	7,882	-0.03%
2021/08/26	0	382.00	1	381.50	379.50	-1	7,929	-0.01%
2021/08/25	1	382.00	1	390.00	387.50	0	7,950	0.00%
2021/08/24	5	372.20	3	371.50	369.50	2	7,916	0.03%
2021/08/23	1	382.50	3	385.00	387.00	-2	8,053	-0.02%
2021/08/20	3	366.33	0	0.00	365.00	3	8,070	0.04%
2021/08/19	0	0.00	1	365.51	360.00	-1	8,102	-0.01%
2021/08/18	2	358.49	2	360.00	373.50	0	8,165	0.00%
2021/08/17	2	362.50	0	0.00	352.00	2	8,221	0.02%
2021/08/16	3	380.17	2	375.50	375.50	1	8,285	0.01%
2021/08/13	1	385.50	1	383.50	380.00	0	8,408	0.00%
2021/08/12	0	0.00	1	401.50	400.50	-1	8,396	-0.01%
2021/08/11	7	387.21	6	394.33	385.00	1	8,478	0.01%
2021/08/10	2	401.00	2	401.25	401.00	0	8,727	0.00%
2021/08/09	5	409.60	2	420.50	402.50	3	9,021	0.03%
2021/08/06	2	416.50	2	414.75	416.00	0	9,206	0.00%
2021/08/05	1	402.00	5	411.50	414.50	-4	9,399	-0.04%
2021/08/04	14	410.71	13	406.38	396.00	1	9,662	0.01%
2021/08/03	0	0.00	2	401.99	405.50	-2	9,629	-0.02%
2021/08/02	2	397.47	0	0.00	389.50	2	9,681	0.02%
2021/07/30	2	404.97	0	0.00	397.00	2	9,818	0.02%
2021/07/29	11	405.77	15	408.60	416.00	-4	9,932	-0.04%
2021/07/28	8	377.38	11	377.32	383.50	-3	9,954	-0.03%
2021/07/27	3	380.81	1	390.00	375.50	2	10,059	0.02%
2021/07/26	4	387.61	0	0.00	385.50	4	10,058	0.04%
2021/07/23	4	400.50	1	391.00	391.50	3	10,051	0.03%
2021/07/22	0	0.00	1	421.00	427.50	-1	10,131	-0.01%
2021/07/21	3	416.67	2	414.50	409.00	1	10,227	0.01%
2021/07/20	3	419.33	3	423.83	418.50	0	10,396	0.00%
2021/07/19	1	427.50	1.1	431.57	420.00	-0.1	10,432	0.00%
2021/07/16	1	419.50	4	432.88	436.00	-3	10,488	-0.03%
2021/07/15	7	423.43	2	424.00	419.50	5	10,505	0.05%
2021/07/14	2.1	428.35	3	432.33	434.00	-1	10,527	-0.01%
2021/07/13	3	427.33	3	432.50	420.00	0	10,581	0.00%
2021/07/12	4	424.88	5	430.30	428.00	-1	10,654	-0.01%
2021/07/09	4	417.00	3	416.00	418.00	1	10,783	0.01%
2021/07/08	7	426.00	5	432.81	419.00	2	10,861	0.02%
2021/07/07	2	424.71	5	421.81	424.50	-3	10,779	-0.03%
2021/07/06	1	400.59	1	411.65	407.50	0	10,703	0.00%
2021/07/05	5	400.70	6	402.60	406.00	-1	10,729	-0.01%
2021/07/02	1	388.50	1	394.00	391.50	0	10,733	0.00%
2021/07/01	2	381.48	2	382.25	379.00	0	10,827	0.00%
2021/06/30	2	387.50	1	387.50	389.50	1	10,896	0.01%
2021/06/29	1	390.48	1	388.50	389.00	0	11,072	0.00%
2021/06/28	1	386.52	3	390.00	387.50	-2	11,215	-0.02%
2021/06/25	3	394.83	1	409.00	393.00	2	11,430	0.02%
2021/06/24	3	402.17	3	399.00	402.50	0	11,444	0.00%
2021/06/23	1	394.50	1	397.97	394.00	0	11,434	0.00%
2021/06/22	19	384.16	24	382.22	387.00	-5	11,496	-0.04%
2021/06/21	3	362.99	3	364.50	358.50	0	11,504	0.00%
2021/06/18	2	360.50	1	357.00	359.50	1	11,641	0.01%
2021/06/17	0	0.00	2	350.50	354.50	-2	11,625	-0.02%
2021/06/16	1	342.00	2	343.50	340.50	-1	11,770	-0.01%
2021/06/15	1	346.50	2	347.50	347.00	-1	11,979	-0.01%
2021/06/11	4	348.50	0.1	354.43	345.50	3.9	12,086	0.03%
2021/06/10	0.1	352.71	1	362.50	348.50	-0.9	12,066	-0.01%
2021/06/09	41	363.70	44	359.27	361.50	-3	12,014	-0.02%
2021/06/08	15	357.53	16	357.16	350.00	-1	12,086	-0.01%
2021/06/07	13	346.40	20	345.45	352.00	-7	12,149	-0.06%
2021/06/04	1	338.00	5.1	343.72	341.00	-4.1	12,164	-0.03%
2021/06/03	3	329.17	8	335.56	335.50	-5	12,286	-0.04%
2021/06/01	4	328.88	4	326.25	326.00	0	12,809	0.00%
2021/05/31	24	330.04	31	330.44	330.50	-7	12,903	-0.05%
2021/05/28	8	316.56	7	315.93	313.00	1	12,973	0.01%
2021/05/27	6	312.00	5	315.80	318.00	1	13,120	0.01%
2021/05/26	14	321.61	6	321.58	318.00	8	13,659	0.06%
2021/05/25	11	328.27	8	328.44	323.00	3	13,888	0.02%
2021/05/24	8	317.00	8	316.69	322.50	0	14,179	0.00%
2021/05/21	3	314.17	9	306.78	315.00	-6	14,241	-0.04%
2021/05/20	6	299.75	2	293.00	292.00	4	14,242	0.03%
2021/05/19	4	306.38	4	303.38	303.50	0	14,320	0.00%
2021/05/18	7	312.21	7	312.00	310.00	0	14,420	0.00%
2021/05/17	7.1	290.82	12	296.13	302.00	-4.9	14,416	-0.03%
2021/05/14	9	297.22	29	295.98	290.00	-20	14,577	-0.14%
2021/05/13	17	275.24	19	280.37	283.50	-2	14,722	-0.01%
2021/05/12	30.1	265.87	18	273.22	268.50	12.1	14,720	0.08%
2021/05/11	7	288.43	2	288.25	279.50	5	14,604	0.03%
2021/05/10	10	317.05	6	313.17	307.00	4	14,629	0.03%
2021/05/07	2	313.25	4	313.50	318.00	-2	14,693	-0.01%
2021/05/06	13	298.12	14.1	305.42	305.00	-1.1	14,811	-0.01%
2021/05/05	5	303.48	1	302.00	289.00	4	14,962	0.03%
2021/05/04	8	302.38	13	304.15	308.00	-5	15,155	-0.03%
2021/05/03	4	303.63	3	306.33	298.50	1	15,361	0.01%
2021/04/29	1	318.50	2	321.75	318.50	-1	15,576	-0.01%
2021/04/28	3	319.17	6	317.33	316.00	-3	15,722	-0.02%
2021/04/27	3	306.33	4	305.38	307.50	-1	15,651	-0.01%
2021/04/26	12	311.21	0	0.00	305.50	12	15,604	0.08%
2021/04/23	1	320.00	6	323.00	324.50	-5	15,471	-0.03%
2021/04/22	5	322.20	5	323.45	315.50	0	15,551	0.00%
2021/04/21	13	318.46	1	325.50	316.00	12	15,609	0.08%
2021/04/20	2	321.00	8	318.00	320.50	-6	15,797	-0.04%
2021/04/19	2	319.57	0	0.00	319.50	2	15,976	0.01%
2021/04/16	17	333.83	11	337.59	332.50	6	16,094	0.04%
2021/04/15	2	322.75	4.1	325.48	341.50	-2.1	16,156	-0.01%
2021/04/14	1	305.56	5	318.10	315.50	-4	16,343	-0.02%
2021/04/13	5	325.48	2	330.75	320.00	3	16,600	0.02%
2021/04/12	3	326.17	1	327.50	323.00	2	17,156	0.01%
2021/04/09	2	333.75	5	338.60	334.50	-3	17,408	-0.02%
2021/04/08	5	332.51	0	0.00	332.50	5	17,517	0.03%
2021/04/07	4	342.00	0	0.00	340.50	4	17,676	0.02%
2021/04/06	3	354.50	0	0.00	351.00	3	17,697	0.02%
2021/04/01	6	359.42	5	351.50	351.50	1	17,728	0.01%
2021/03/31	3	355.50	3	349.17	354.00	0	17,659	0.00%
2021/03/30	6	349.00	13.3	350.16	356.00	-7.3	17,607	-0.04%
2021/03/29	3	340.33	3	335.89	332.00	0	17,594	0.00%
2021/03/26	3	328.67	3	331.33	335.50	0	17,648	0.00%
2021/03/25	7	330.53	7	328.71	318.00	0	17,696	0.00%
2021/03/24	12	322.04	14.1	325.27	326.00	-2.1	17,729	-0.01%
2021/03/23	46	320.52	48	308.03	305.50	-2	17,862	-0.01%
2021/03/22	18	303.44	16	305.78	306.50	2	17,897	0.01%
2021/03/19	25	302.12	15	306.63	307.00	10	18,207	0.05%
2021/03/18	34.1	312.50	41	308.95	312.50	-7	18,415	-0.04%
2021/03/17	25	296.20	26	298.69	299.00	-1	19,046	-0.01%
2021/03/16	12	296.25	12	294.17	293.50	0	19,039	0.00%
2021/03/15	27	294.76	29	296.21	296.00	-2	19,156	-0.01%
2021/03/12	23	293.89	22	295.77	292.00	1	19,332	0.01%
2021/03/11	35	287.01	35	288.73	293.00	0	19,290	0.00%
2021/03/10	39	282.32	40	281.95	283.50	-1	19,312	-0.01%
2021/03/09	19	275.16	16.3	277.40	273.50	2.7	19,378	0.01%
2021/03/08	63	292.99	61	290.39	279.50	2	19,323	0.01%
2021/03/05	52	288.64	58	285.86	295.00	-6	19,253	-0.03%
2021/03/04	32	280.17	32	280.11	278.50	0	19,494	0.00%
2021/03/03	33	282.73	30	283.72	280.50	3	20,089	0.01%
2021/03/02	48	301.34	47	304.37	291.00	1	20,206	0.00%
2021/02/26	105	305.98	145	303.68	299.00	-40	20,621	-0.19%	大買/大賣/
2021/02/25	58	308.04	58	313.45	306.00	0	20,571	0.00%
2021/02/24	60	300.09	59	304.98	295.00	1	20,482	0.00%
2021/02/23	57	286.74	14	290.57	286.00	43	20,111	0.21%
2021/02/22	14	297.82	13	300.54	294.50	1	20,077	0.00%
2021/02/19	21.1	291.14	23	292.98	290.00	-1.9	20,068	-0.01%
2021/02/18	19.2	286.28	16	287.75	288.00	3.2	20,471	0.02%
2021/02/17	9	286.06	11.1	284.29	286.50	-2.1	20,394	-0.01%
2021/02/05	54.1	261.86	55	260.59	265.00	-0.9	20,323	0.00%
2021/02/04	21	245.21	36	246.89	254.00	-15	20,022	-0.07%
2021/02/03	16	248.44	13	249.50	243.50	3	19,998	0.02%
2021/02/02	11	245.55	13.1	243.05	246.00	-2.1	20,266	-0.01%
2021/02/01	11	226.00	12.3	228.74	233.00	-1.3	20,194	-0.01%
2021/01/29	3	236.83	4	237.50	226.00	-1	20,282	0.00%
2021/01/28	22	237.57	17	239.09	236.00	5	20,453	0.02%
2021/01/27	43.1	245.96	47	243.94	248.00	-3.9	20,900	-0.02%
2021/01/26	6	242.00	9	242.22	238.00	-3	20,689	-0.01%
2021/01/25	16.2	237.04	10	247.40	233.50	6.2	20,465	0.03%
2021/01/22	5	237.50	4	233.25	253.50	1	20,285	0.00%
2021/01/21	7	227.14	9	225.17	230.50	-2	20,632	-0.01%
2021/01/20	7	216.50	1	218.00	216.50	6	20,912	0.03%
2021/01/19	1	220.50	7	223.64	221.00	-6	20,942	-0.03%
2021/01/18	11	217.32	16	219.78	223.00	-5	20,942	-0.02%
2021/01/15	12	219.17	12	219.83	219.00	0	21,070	0.00%
2021/01/14	2	224.50	8	221.69	224.00	-6	21,183	-0.03%
2021/01/13	7	226.71	10	221.85	220.00	-3	21,377	-0.01%
2021/01/12	16	218.75	16	219.75	222.00	0	21,255	0.00%
2021/01/11	3	217.00	6	216.18	221.00	-3	21,231	-0.01%
2021/01/08	11	211.86	12	214.38	216.00	-1	21,161	0.00%
2021/01/07	42	213.71	38	213.68	212.50	4	21,266	0.02%
2021/01/06	7	207.43	7.1	209.09	205.50	-0.1	21,103	0.00%
2021/01/05	13.1	207.12	15	206.00	209.00	-2	20,767	-0.01%
2021/01/04	12	195.71	10	191.45	200.00	2	20,315	0.01%
2020/12/31	13	181.42	6	182.08	182.00	7	20,417	0.03%
2020/12/30	0	0.00	3	177.67	178.00	-3	20,352	-0.01%
2020/12/29	3	174.50	1	175.50	175.00	2	20,296	0.01%
2020/12/28	1	171.50	4	171.75	173.50	-3	20,363	-0.01%
2020/12/25	7	169.21	5	169.40	168.50	2	20,484	0.01%
2020/12/24	6	173.58	5	173.60	171.50	1	20,704	0.00%
2020/12/23	27	175.22	28	174.98	176.50	-1	21,025	0.00%
2020/12/22	7	172.57	6	172.75	170.00	1	21,244	0.00%
2020/12/21	5	169.30	6	169.50	177.00	-1	21,463	0.00%
2020/12/18	10	174.20	10	173.60	173.00	0	21,402	0.00%
2020/12/17	25	174.92	25	177.40	176.50	0	21,487	0.00%
2020/12/16	11	179.05	11	180.27	176.50	0	21,308	0.00%
2020/12/15	9	178.00	5	179.40	174.50	4	21,169	0.02%
2020/12/14	4	184.75	6	184.50	186.00	-2	21,176	-0.01%
2020/12/11	16	183.88	26	183.42	173.50	-10	21,227	-0.05%
2020/12/10	5	176.80	3	176.50	178.00	2	20,892	0.01%
2020/12/09	7	176.57	1	177.50	177.00	6	20,964	0.03%
2020/12/08	16	177.50	13	176.96	180.00	3	21,114	0.01%
2020/12/07	1	177.00	4	174.88	172.50	-3	21,181	-0.01%
2020/12/04	2	170.00	2	171.25	169.50	0	21,257	0.00%
2020/12/03	4	169.63	4	171.75	172.00	0	21,423	0.00%
2020/12/02	13	178.81	13	177.50	177.50	0	21,593	0.00%
2020/12/01	12	175.63	11	175.32	175.00	1	21,832	0.00%
2020/11/30	63	181.08	64	179.60	181.00	-1	22,146	0.00%
2020/11/27	30	170.13	41	170.22	171.00	-11	22,106	-0.05%
2020/11/26	40	163.09	60	157.61	165.00	-20	21,958	-0.09%
2020/11/25	32	155.34	29	154.22	150.00	3	21,831	0.01%
2020/11/24	57	149.20	48	150.38	152.50	9	21,510	0.04%
2020/11/23	2	141.25	10	141.85	139.00	-8	21,122	-0.04%
2020/11/20	4	137.13	4	137.00	138.00	0	21,154	0.00%
2020/11/19	4	137.13	1.1	137.50	136.50	2.9	21,594	0.01%
2020/11/18	5	140.50	1	141.00	140.50	4	22,024	0.02%
2020/11/17	57.1	146.27	69	140.98	144.00	-11.9	22,546	-0.05%
2020/11/16	4	135.38	6	134.92	134.50	-2	22,619	-0.01%
2020/11/13	15	131.83	37.2	132.50	133.50	-22.2	23,023	-0.10%
2020/11/12	12	131.33	19	132.63	133.00	-7	23,372	-0.03%
2020/11/11	21	131.64	26	132.25	130.00	-5	24,230	-0.02%
2020/11/10	25	129.36	34	130.09	131.00	-9	24,580	-0.04%
2020/11/09	20	127.83	12	128.83	125.50	8	24,922	0.03%
2020/11/06	25	127.18	30	128.22	126.50	-5	25,163	-0.02%
2020/11/05	21	127.50	30	125.68	127.50	-9	25,319	-0.04%
2020/11/04	54	123.40	63	124.24	125.50	-9	25,317	-0.04%
2020/11/03	18	117.78	9	117.78	118.00	9	24,845	0.04%
2020/11/02	40	115.26	21	115.05	116.50	19	25,018	0.08%
2020/10/30	19	115.18	19	114.58	115.50	0	25,649	0.00%
2020/10/29	38	110.95	53	112.07	114.50	-15	25,690	-0.06%
2020/10/28	62	112.29	17	115.26	111.00	45	25,271	0.18%
2020/10/27	16	118.09	14	120.50	121.00	2	24,968	0.01%
2020/10/26	38	119.39	38	119.20	119.00	0	25,251	0.00%
2020/10/23	29	121.83	29	120.91	121.00	0	25,337	0.00%
2020/10/22	23	122.76	6	122.50	121.50	17	25,415	0.07%
2020/10/21	39.2	128.37	35	125.93	125.50	4.2	25,266	0.02%
2020/10/20	34	128.76	46	128.17	130.00	-12	25,065	-0.05%
2020/10/19	30	127.48	31	129.00	126.50	-1	25,132	0.00%
2020/10/16	37	126.31	30	127.72	124.50	7	25,702	0.03%
2020/10/15	58	127.53	56	128.44	128.00	2	25,721	0.01%
2020/10/14	70	126.26	71	125.89	127.50	-1	25,500	0.00%
2020/10/13	15	122.40	16	123.31	123.00	-1	25,389	0.00%
2020/10/12	36	125.25	33	125.02	124.50	3	25,464	0.01%
2020/10/08	74	126.44	81	126.10	127.00	-7	25,504	-0.03%
2020/10/07	36	120.47	40	121.23	121.50	-4	25,230	-0.02%
2020/10/06	23	121.52	25	122.22	121.50	-2	25,325	-0.01%
2020/10/05	29	118.29	28	118.73	119.50	1	25,291	0.00%
2020/09/30	25	116.26	26	116.44	118.00	-1	25,190	0.00%
2020/09/29	56	117.96	56	117.65	116.00	0	25,088	0.00%
2020/09/28	116	121.07	121	119.23	120.50	-5	24,889	-0.02%	大買/大賣/
2020/09/25	28	117.05	21	118.74	113.00	7	24,582	0.03%
2020/09/24	101	123.17	91	120.43	119.50	10	24,484	0.04%	大買/
2020/09/22	33	127.79	33	127.48	127.00	0	24,831	0.00%
2020/09/21	37	133.24	22	131.91	130.00	15	24,943	0.06%
2020/09/18	13	134.50	14	134.18	134.50	-1	24,915	0.00%
2020/09/17	25	134.06	29	135.33	136.00	-4	24,892	-0.02%
2020/09/16	38	132.79	36	133.78	133.00	2	24,713	0.01%
2020/09/15	71	130.82	74	131.37	129.50	-3	24,499	-0.01%
2020/09/14	21	124.81	22	126.00	125.50	-1	24,093	0.00%
2020/09/11	44	123.28	44	124.49	123.00	0	24,262	0.00%
2020/09/10	21	129.12	16	128.56	126.00	5	24,201	0.02%
2020/09/09	37	125.19	38	128.42	132.00	-1	24,286	0.00%
2020/09/08	14	128.86	13	129.35	128.00	1	24,190	0.00%
2020/09/07	9	131.28	7	130.29	126.50	2	24,242	0.01%
2020/09/04	21	135.36	28	136.79	136.50	-7	24,763	-0.03%
2020/09/03	86	138.13	91	138.58	138.00	-5	25,002	-0.02%
2020/09/02	50	132.10	60	133.18	131.00	-10	24,461	-0.04%
2020/09/01	146	128.04	130	127.08	132.50	16	23,928	0.07%	大買/大賣/
2020/08/31	71	121.47	34	121.22	120.50	37	23,549	0.16%
2020/08/28	4	123.63	2	124.25	123.00	2	23,383	0.01%
2020/08/27	20	131.00	20	132.50	129.00	0	23,254	0.00%
2020/08/26	7	131.21	5	131.50	131.00	2	23,598	0.01%
2020/08/25	89	128.01	24	131.77	129.00	65	23,887	0.27%
2020/08/24	56	135.27	26	131.92	132.00	30	23,450	0.13%
2020/08/21	19	139.79	65	137.45	140.50	-46	23,067	-0.20%
2020/08/20	67	130.12	23	130.85	128.00	44	22,561	0.20%
2020/08/19	25	143.34	12	142.38	142.00	13	22,319	0.06%
2020/08/18	21	139.29	78	139.67	138.50	-57	22,087	-0.26%
2020/08/17	54	140.76	54	141.85	138.50	0	22,089	0.00%
2020/08/14	25	138.96	31	133.24	144.00	-6	21,462	-0.03%
2020/08/13	38	134.49	33	134.52	131.00	5	21,254	0.02%
2020/08/12	6	127.25	50	127.87	129.00	-44	21,126	-0.21%
2020/08/11	31	117.61	10	116.05	117.50	21	20,834	0.10%
2020/08/10	17	118.94	28	118.25	120.00	-11	20,473	-0.05%
2020/08/07	48	113.60	9	115.56	113.50	39	20,183	0.19%
2020/08/06	8	117.81	17	117.71	118.50	-9	20,065	-0.04%
2020/08/05	34	116.81	53	115.19	116.00	-19	19,961	-0.10%
2020/08/04	24	105.40	34	108.03	111.50	-10	19,411	-0.05%
2020/08/03	14	103.32	32	102.31	101.50	-18	19,281	-0.09%
2020/07/31	18	100.21	16	100.57	100.00	2	19,193	0.01%
2020/07/30	17	98.29	44.1	97.86	100.00	-27.1	19,020	-0.14%
2020/07/29	30	95.70	21	94.87	94.60	9	18,671	0.05%
2020/07/28	38	97.33	37	96.93	96.10	1	18,568	0.01%
2020/07/27	2	92.80	1	93.00	94.40	1	18,413	0.01%
2020/07/24	13	92.92	4	93.53	92.30	9	18,529	0.05%
2020/07/23	12	96.63	13	96.82	96.00	-1	18,691	-0.01%
2020/07/22	41	96.34	66	95.56	96.50	-25	18,608	-0.13%
2020/07/21	4	87.70	9	88.99	89.80	-5	17,942	-0.03%
2020/07/20	8	80.96	7	79.89	81.70	1	18,263	0.01%
2020/07/17	5	80.66	3	80.83	79.80	2	18,346	0.01%
2020/07/16	22	81.75	124	79.60	81.80	-102	18,413	-0.55%	大賣/鉅額交易
2020/07/15	3	81.40	5	82.10	80.50	-2	18,412	-0.01%
2020/07/14	9	80.11	5	80.86	79.00	4	18,485	0.02%
2020/07/13	11	81.11	23	80.85	82.70	-12	18,653	-0.06%
2020/07/10	110	85.55	25.1	84.47	82.70	84.9	18,846	0.45%	大買/
2020/07/09	10	87.29	4	86.75	86.10	6	19,015	0.03%
2020/07/08	4	88.05	6	88.23	88.10	-2	19,258	-0.01%
2020/07/07	5	86.94	8	86.51	85.40	-3	19,298	-0.02%
2020/07/06	7	86.76	4	86.90	86.50	3	19,317	0.02%
2020/07/03	4	84.20	7	84.76	84.30	-3	19,427	-0.02%
2020/07/02	7	80.63	8	80.11	81.90	-1	19,400	-0.01%
2020/07/01	19	81.28	9	81.37	78.40	10	19,314	0.05%
2020/06/30	13	77.54	17	78.10	79.30	-4	18,858	-0.02%
2020/06/29	3	72.07	4	72.88	72.10	-1	18,765	-0.01%
2020/06/24	9	71.63	12	71.59	72.10	-3	18,843	-0.02%
2020/06/23	14	71.46	8	71.13	70.50	6	19,099	0.03%
2020/06/22	4	72.15	18	72.38	72.50	-14	19,195	-0.07%
2020/06/19	1	69.00	3	69.73	69.60	-2	19,083	-0.01%
2020/06/18	4	68.73	4	69.18	69.40	0	19,140	0.00%
2020/06/17	4	67.55	3	67.70	67.80	1	18,947	0.01%
2020/06/16	6	66.32	13	66.88	66.50	-7	18,966	-0.04%
2020/06/15	11	63.84	12	65.65	63.30	-1	18,702	-0.01%
2020/06/12	21	64.60	75	64.37	65.40	-54	18,726	-0.29%
2020/06/11	18	67.23	71	66.81	65.90	-53	18,425	-0.29%
2020/06/10	85	61.04	22	63.62	65.30	63	17,466	0.36%
2020/06/09	28	59.85	11	59.89	59.40	17	16,885	0.10%
2020/06/08	3	60.07	1	59.90	59.50	2	16,932	0.01%
2020/06/05	8	60.54	17	60.43	60.40	-9	16,913	-0.05%
2020/06/04	1	59.80	18	59.52	59.10	-17	16,812	-0.10%
2020/06/03	10	59.30	2	59.65	59.40	8	16,950	0.05%
2020/06/02	21	60.00	30	61.19	59.70	-9	16,883	-0.05%
2020/06/01	33	59.91	41	59.40	60.30	-8	16,561	-0.05%
2020/05/29	1	54.80	5	55.52	56.00	-4	16,149	-0.02%
2020/05/28	6	55.30	1	55.40	55.00	5	16,444	0.03%
2020/05/27	9	56.32	7	56.76	56.00	2	16,532	0.01%
2020/05/26	24	55.92	16	55.93	56.20	8	16,481	0.05%
2020/05/25	35	54.84	15	55.15	54.70	20	16,235	0.12%
2020/05/22	35	54.97	14	55.31	54.10	21	16,085	0.13%
2020/05/21	48	59.07	21	59.28	58.70	27	15,936	0.17%
2020/05/20	15	58.67	2	59.15	57.80	13	16,305	0.08%
2020/05/19	32	58.25	23	58.17	58.50	9	16,013	0.06%
2020/05/18	6	65.35	0	0.00	63.00	6	15,354	0.04%
2020/05/15	2	70.90	0	0.00	69.90	2	15,233	0.01%
2020/05/14	13	70.77	3	72.23	70.50	10	15,197	0.07%
2020/05/13	12	72.78	13	73.57	72.80	-1	15,197	-0.01%
2020/05/12	15	72.65	4	74.23	71.80	11	15,159	0.07%
2020/05/11	3	74.23	17	73.69	75.20	-14	15,088	-0.09%
2020/05/08	2	71.00	5	71.54	71.30	-3	14,939	-0.02%
2020/05/07	5	71.30	4	70.33	69.50	1	14,955	0.01%
2020/05/06	1	69.50	0	0.00	69.60	1	14,843	0.01%
2020/05/05	3	70.60	1	69.40	69.80	2	14,850	0.01%
2020/05/04	9	69.64	3	70.17	70.50	6	14,777	0.04%
2020/04/30	3	72.20	11	71.30	71.30	-8	14,741	-0.05%
2020/04/29	8	71.94	15	71.81	72.00	-7	14,677	-0.05%
2020/04/28	2	68.70	16	69.64	70.50	-14	14,493	-0.10%
2020/04/27	19	67.46	8	67.56	67.60	11	14,229	0.08%
2020/04/24	11	66.95	10	67.14	67.50	1	14,120	0.01%
2020/04/23	31	68.06	34	67.53	68.10	-3	14,001	-0.02%
2020/04/22	6	64.23	14	64.87	65.40	-8	13,543	-0.06%
2020/04/21	12	63.93	5	64.22	64.60	7	13,417	0.05%
2020/04/20	13	65.45	13	65.66	65.70	0	13,386	0.00%
2020/04/17	1	66.50	5	65.44	64.50	-4	13,446	-0.03%
2020/04/16	1	65.40	12	64.30	65.00	-11	13,214	-0.08%
2020/04/15	19	65.01	28	63.57	62.10	-9	12,910	-0.07%
2020/04/14	5	60.26	36	61.42	62.10	-31	12,508	-0.25%
2020/04/13	3	58.30	3	57.23	56.50	0	12,269	0.00%
2020/04/10	13	52.02	19	53.16	53.70	-6	11,965	-0.05%
2020/04/09	29	52.71	12.3	53.16	52.00	16.7	11,825	0.14%
2020/04/08	13	53.03	10	53.85	53.40	3	11,714	0.03%
2020/04/07	41	55.29	17	56.27	53.40	24	11,489	0.21%
2020/04/06	23	53.70	18	53.96	54.30	5	11,222	0.04%
2020/04/01	24.3	53.84	11	54.07	53.80	13.3	11,126	0.12%
2020/03/31	7	54.69	6.3	54.65	55.00	0.7	10,938	0.01%
2020/03/30	8.3	51.79	11	51.30	52.40	-2.7	10,584	-0.03%
2020/03/27	21	50.05	28	50.79	50.40	-7	10,329	-0.07%
2020/03/26	12	46.07	25	46.04	47.00	-13	9,955	-0.13%
2020/03/25	16	42.83	29	43.41	43.65	-13	9,663	-0.13%
2020/03/24	19	40.04	9	40.03	39.70	10	9,510	0.11%
2020/03/23	18	39.03	11	38.88	38.70	7	9,309	0.08%
2020/03/20	1	44.45	0	0.00	43.00	1	9,177	0.01%
2020/03/19	19	43.16	1	45.60	42.85	18	8,913	0.20%
2020/03/18	1	48.55	1	49.00	47.60	0	8,805	0.00%
2020/03/17	3	44.60	6	45.03	44.70	-3	8,584	-0.03%
2020/03/16	4	44.54	4	45.91	43.70	0	8,501	0.00%
2020/03/13	6	44.73	1	44.65	46.70	5	8,509	0.06%
2020/03/12	3	49.58	8	50.15	49.00	-5	8,368	-0.06%
2020/03/11	1	54.50	3	55.23	54.20	-2	8,281	-0.02%
2020/03/10	8	55.03	4	55.05	56.00	4	8,218	0.05%
2020/03/09	10	56.29	7	56.97	55.00	3	8,085	0.04%
2020/03/06	33	56.85	33	56.80	57.40	0	7,895	0.00%
2020/03/05	13	57.33	19	57.46	56.10	-6	7,883	-0.08%
2020/03/04	21	55.60	18	55.69	56.20	3	7,683	0.04%
2020/03/03	20	56.81	19	57.06	55.50	1	7,573	0.01%
2020/03/02	23	55.77	25	55.23	56.00	-2	7,183	-0.03%
2020/02/27	14	54.04	12.4	54.21	53.00	1.6	6,883	0.02%
2020/02/26	8	54.98	15	55.25	55.20	-7	6,724	-0.10%
2020/02/25	15	55.81	17	55.91	55.30	-2	6,595	-0.03%
2020/02/24	35.2	56.08	24	56.37	56.90	11.2	6,535	0.17%
2020/02/21	46	53.68	69	53.68	55.80	-23	6,145	-0.37%
2020/02/20	6	50.60	10	50.61	50.80	-4	5,405	-0.07%
2020/02/19	1	47.55	5	48.38	48.55	-4	5,207	-0.08%
2020/02/18	4	46.85	3	47.20	47.10	1	5,179	0.02%
2020/02/17	1	47.70	7	46.76	47.00	-6	5,213	-0.12%
2020/02/14	3	47.60	2	48.00	47.70	1	5,196	0.02%
2020/02/13	4	47.33	3	47.43	47.50	1	5,273	0.02%
2020/02/12	6.2	46.36	6	46.79	47.00	0.2	5,269	0.00%
2020/02/11	1	45.05	5	45.07	45.05	-4	5,299	-0.08%
2020/02/10	21	42.31	11	42.57	42.90	10	5,307	0.19%
2020/02/07	1	45.20	3	45.07	44.65	-2	5,235	-0.04%
2020/02/06	1	45.95	2	45.68	46.00	-1	5,311	-0.02%
2020/02/05	1	43.85	1	44.55	43.80	0	5,383	0.00%
2020/02/04	1	43.65	0	0.00	44.50	1	5,538	0.02%
2020/02/03	2	41.10	2	41.93	42.75	0	5,597	0.00%
2020/01/31	11	44.12	3	44.30	43.80	8	5,751	0.14%
2020/01/30	6	45.84	9	45.46	44.85	-3	6,035	-0.05%
2020/01/20	1	49.90	2	49.95	49.80	-1	6,094	-0.02%
2020/01/17	6	50.13	11	50.33	50.20	-5	6,223	-0.08%
2020/01/16	6	49.80	7	49.91	49.85	-1	6,636	-0.02%
2020/01/15	5	49.94	6	49.99	49.90	-1	7,050	-0.01%
2020/01/14	11	50.09	16	49.99	50.20	-5	7,827	-0.06%
2020/01/13	2	49.30	38	48.98	50.00	-36	7,701	-0.47%
2020/01/10	15	47.05	2	46.15	46.75	13	7,519	0.17%
2020/01/08	8	45.59	1	45.15	45.15	7	7,754	0.09%
2020/01/07	1	45.80	1	45.50	45.40	0	7,872	0.00%
2020/01/06	15	44.83	5	44.59	44.55	10	7,947	0.13%
2020/01/03	5	46.67	5	47.08	46.65	0	7,980	0.00%
2020/01/02	4	46.90	6	47.85	47.90	-2	8,196	-0.02%
2019/12/31	3	45.57	2	45.95	45.95	1	8,441	0.01%
2019/12/30	7	46.07	7	46.14	45.90	0	8,587	0.00%
2019/12/27	4	47.28	0	0.00	47.05	4	8,607	0.05%
2019/12/26	11	47.52	6	47.51	47.20	5	8,661	0.06%
2019/12/25	11	47.82	2	47.65	47.95	9	8,780	0.10%
2019/12/24	9	47.91	4	47.68	47.50	5	8,993	0.06%
2019/12/23	5	47.69	2	48.43	47.60	3	9,246	0.03%
2019/12/20	3	48.83	0	0.00	49.00	3	9,397	0.03%
2019/12/19	6	48.62	4	48.61	48.70	2	9,519	0.02%
2019/12/18	2	49.25	22	49.08	49.20	-20	9,811	-0.20%
2019/12/17	0	0.00	11	49.58	49.60	-11	9,939	-0.11%
2019/12/16	8	48.63	4.2	49.12	49.15	3.8	10,171	0.04%
2019/12/13	7	47.44	6	47.78	47.85	1	10,535	0.01%
2019/12/12	5	48.88	1	49.10	48.40	4	10,989	0.04%
2019/12/11	4	48.68	10	48.91	48.95	-6	11,710	-0.05%
2019/12/10	20	48.92	4	49.69	48.50	16	11,984	0.13%
2019/12/09	11	50.37	6	50.63	50.20	5	11,918	0.04%
2019/12/06	11	50.54	10	51.00	50.70	1	11,936	0.01%
2019/12/05	6	50.24	5	50.44	49.90	1	11,961	0.01%
2019/12/04	13	49.66	9	49.81	50.40	4	12,065	0.03%
2019/12/03	8	48.54	19	49.38	50.20	-11	12,467	-0.09%
2019/12/02	15	49.33	4	50.05	48.60	11	12,507	0.09%
2019/11/29	14	51.39	6	51.62	51.20	8	12,596	0.06%
2019/11/28	11	51.91	15	52.06	52.20	-4	12,651	-0.03%
2019/11/27	8	51.50	9	51.57	51.20	-1	12,683	-0.01%
2019/11/26	17	51.15	7	51.37	51.20	10	12,715	0.08%
2019/11/25	14	50.81	14	50.89	50.70	0	12,732	0.00%
2019/11/22	4	50.95	4	51.50	50.90	0	12,773	0.00%
2019/11/21	8	51.21	8	51.39	51.40	0	12,883	0.00%
2019/11/20	13	52.95	8	53.06	52.80	5	12,804	0.04%
2019/11/19	7	54.46	4	54.55	54.00	3	12,980	0.02%
2019/11/18	1	54.00	2	54.00	54.50	-1	12,994	-0.01%
2019/11/15	7	53.31	7	53.99	53.40	0	13,092	0.00%
2019/11/14	34	54.36	10	53.96	53.00	24	13,072	0.18%
2019/11/13	5	54.08	3	54.30	54.00	2	13,100	0.02%
2019/11/12	5	54.30	12	54.18	55.00	-7	13,217	-0.05%
2019/11/11	13	53.54	9	54.13	52.70	4	13,274	0.03%
2019/11/08	8	54.04	9	54.11	53.60	-1	13,208	-0.01%
2019/11/07	8	53.33	8	53.96	54.90	0	13,135	0.00%
2019/11/06	1	53.50	0	0.00	53.80	1	13,146	0.01%
2019/11/05	0	0.00	1	55.00	55.20	-1	13,168	-0.01%
2019/11/04	2	54.20	3	54.47	54.70	-1	13,186	-0.01%
2019/11/01	11	54.28	9	54.66	54.20	2	13,132	0.02%
2019/10/31	5	55.12	6	55.52	55.40	-1	13,108	-0.01%
2019/10/30	11	56.75	7	57.10	56.10	4	13,141	0.03%
2019/10/29	11	55.69	47	56.25	56.50	-36	12,960	-0.28%
2019/10/28	11	56.66	4	57.25	56.50	7	12,829	0.05%
2019/10/25	22	56.88	40	56.97	56.60	-18	12,785	-0.14%
2019/10/24	56	57.72	11	56.85	57.70	45	12,690	0.35%
2019/10/23	22	56.45	204	56.78	55.30	-182	12,416	-1.47%	大賣/鉅額交易
2019/10/22	343	55.11	187	54.48	55.90	156	12,379	1.26%	大買/大賣/鉅額交易
2019/10/21	8	51.21	13	51.42	50.90	-5	11,771	-0.04%
2019/10/18	13	51.22	5	51.20	51.30	8	11,965	0.07%
2019/10/17	16	51.11	14	51.30	51.20	2	12,250	0.02%
2019/10/16	26	51.77	20	52.35	50.90	6	12,597	0.05%
2019/10/15	16	51.76	20	51.74	51.90	-4	12,432	-0.03%
2019/10/14	10	50.58	10	50.62	51.00	0	12,356	0.00%
2019/10/09	21	49.15	23	49.22	49.00	-2	12,257	-0.02%
2019/10/08	30	50.06	12	49.73	49.00	18	12,218	0.15%
2019/10/07	8	51.70	17	51.86	52.00	-9	12,094	-0.07%
2019/10/04	6	50.23	7	50.47	50.40	-1	11,927	-0.01%
2019/10/03	34	49.78	7	49.69	50.40	27	11,969	0.23%
2019/10/02	8	49.33	12	49.73	50.20	-4	11,948	-0.03%
2019/10/01	13	49.57	12	49.55	49.35	1	11,880	0.01%
2019/09/27	16	49.50	34	50.05	50.60	-18	11,792	-0.15%
2019/09/26	9	50.64	12	50.84	50.00	-3	11,732	-0.03%
2019/09/25	20	49.57	21	49.71	49.80	-1	11,662	-0.01%
2019/09/24	27	50.39	24	50.54	50.20	3	11,747	0.03%
2019/09/23	23	50.83	25	51.15	50.50	-2	11,671	-0.02%
2019/09/20	7	49.10	7	49.12	49.55	0	11,584	0.00%
2019/09/19	16	49.83	15	50.04	49.90	1	11,494	0.01%
2019/09/18	16	49.05	22	49.40	49.85	-6	11,286	-0.05%
2019/09/17	15	47.65	24	48.02	48.80	-9	10,971	-0.08%
2019/09/16	38	44.44	61	45.13	47.30	-23	10,652	-0.22%
2019/09/12	12	42.92	43	43.20	43.80	-31	10,271	-0.30%
2019/09/11	0	0.00	0.2	41.10	41.35	-0.2	10,460	0.00%
2019/09/10	3	40.82	12	41.59	41.55	-9	10,575	-0.09%
2019/09/09	4	41.23	4	41.44	41.05	0	10,795	0.00%
2019/09/06	6	42.25	14	42.37	42.10	-8	10,828	-0.07%
2019/09/05	61	42.65	15	43.21	42.80	46	10,905	0.42%
2019/09/04	1	41.05	5	41.86	42.00	-4	11,021	-0.04%
2019/09/03	7	41.68	3	42.18	40.75	4	11,207	0.04%
2019/09/02	4	40.98	9	41.36	41.50	-5	11,119	-0.04%
2019/08/30	5	40.72	3	40.47	40.30	2	11,103	0.02%
2019/08/29	2	39.90	4	39.98	39.85	-2	11,137	-0.02%
2019/08/28	4	39.18	16	38.98	39.00	-12	11,226	-0.11%
2019/08/27	1	39.00	6	39.28	38.90	-5	11,287	-0.04%
2019/08/26	4	39.56	5	39.29	39.00	-1	11,364	-0.01%
2019/08/23	0	0.00	3	41.70	41.70	-3	11,441	-0.03%
2019/08/22	19	42.56	23	42.47	42.10	-4	11,611	-0.03%
2019/08/20	2	41.90	2	42.15	41.30	0	11,863	0.00%
2019/08/19	3	41.57	0	0.00	41.45	3	12,021	0.02%
2019/08/16	10	41.44	9	41.47	41.60	1	12,307	0.01%
2019/08/15	10	41.66	18	40.91	41.85	-8	12,377	-0.06%
2019/08/14	12	41.59	5	41.90	41.10	7	12,382	0.06%
2019/08/13	7	40.02	8	39.93	40.20	-1	12,351	-0.01%
2019/08/12	3	40.87	0	0.00	40.55	3	12,470	0.02%
2019/08/08	19	39.53	17	39.63	39.80	2	12,449	0.02%
2019/08/07	10	39.36	4	39.93	38.20	6	12,443	0.05%
2019/08/06	10	37.30	15	36.72	39.75	-5	12,402	-0.04%
2019/08/05	5	39.10	1	39.95	38.25	4	12,331	0.03%
2019/08/02	4	39.76	4	39.85	40.00	0	12,357	0.00%
2019/08/01	7	41.15	4	41.61	40.85	3	12,300	0.02%
2019/07/31	0	0.00	3	41.95	42.50	-3	12,306	-0.02%
2019/07/30	10	43.01	22	42.45	42.00	-12	12,355	-0.10%
2019/07/29	12	44.63	6	43.96	43.80	6	12,241	0.05%
2019/07/26	2	43.75	11	43.84	44.25	-9	12,174	-0.07%
2019/07/25	5	44.19	17	44.21	44.40	-12	12,142	-0.10%
2019/07/24	11	43.99	15	43.46	45.00	-4	12,018	-0.03%
2019/07/23	7	41.91	10	41.68	41.75	-3	11,824	-0.03%
2019/07/22	15	41.26	7	41.43	41.70	8	11,745	0.07%
2019/07/19	36	41.02	46	40.77	41.00	-10	11,591	-0.09%
2019/07/18	64	40.61	62	40.69	39.80	2	11,394	0.02%
2019/07/17	3	39.32	5	39.75	39.25	-2	11,135	-0.02%
2019/07/16	16	40.04	6	40.15	39.65	10	11,312	0.09%
2019/07/15	24	39.05	12	39.23	39.50	12	11,537	0.10%
2019/07/12	6	39.48	3	39.40	39.60	3	11,601	0.03%
2019/07/11	10	39.58	15	39.60	39.70	-5	11,686	-0.04%
2019/07/10	10	38.55	8	38.79	38.65	2	11,659	0.02%
2019/07/09	10	38.30	16	38.85	37.60	-6	11,532	-0.05%
2019/07/08	7	40.31	0	0.00	40.40	7	11,434	0.06%
2019/07/05	3	41.80	0	0.00	41.70	3	11,450	0.03%
2019/07/03	3	41.83	9	41.94	41.65	-6	11,665	-0.05%
2019/07/02	14	43.40	18	43.34	43.15	-4	11,684	-0.03%
2019/07/01	19	42.86	13	43.21	43.25	6	11,679	0.05%
2019/06/28	10	39.35	6	39.39	39.35	4	11,664	0.03%
2019/06/27	10	39.49	14	39.84	39.55	-4	11,856	-0.03%
2019/06/26	17	38.72	8	38.78	38.75	9	11,962	0.08%
2019/06/25	5	38.76	21	38.46	38.50	-16	12,158	-0.13%
2019/06/24	14	38.86	1	38.40	39.10	13	12,282	0.11%
2019/06/21	5	38.71	13	39.08	38.20	-8	12,487	-0.06%
2019/06/20	44	38.96	31	39.05	38.70	13	12,545	0.10%
2019/06/19	51	38.83	46	39.02	39.35	5	12,462	0.04%
2019/06/18	5	35.98	23	35.77	36.15	-18	12,064	-0.15%
2019/06/17	3	37.82	2	36.85	36.95	1	12,255	0.01%
2019/06/14	0	0.00	3	36.62	36.50	-3	12,161	-0.02%
2019/06/13	30	37.53	8	37.12	37.35	22	12,247	0.18%
2019/06/12	57	37.69	54	37.94	37.75	3	12,018	0.02%
2019/06/11	7	37.29	5	35.97	37.50	2	11,473	0.02%
2019/06/10	5	33.73	0	0.00	34.10	5	11,177	0.04%
2019/06/06	0	0.00	5	32.00	31.55	-5	11,061	-0.05%
2019/06/04	2	33.13	33	33.27	32.55	-31	10,954	-0.28%
2019/06/03	9	31.78	1	31.90	32.05	8	10,845	0.07%
2019/05/31	3	32.73	2	32.50	32.70	1	10,794	0.01%
2019/05/30	6	31.98	4	32.00	32.00	2	10,711	0.02%
2019/05/29	3	31.08	0	0.00	31.55	3	10,536	0.03%
2019/05/28	7	30.30	5	30.60	30.35	2	10,470	0.02%
2019/05/27	30	29.85	0	0.00	29.80	30	10,423	0.29%
2019/05/24	0	0.00	7	31.76	31.25	-7	10,197	-0.07%
2019/05/23	3	33.73	3	34.47	32.75	0	9,939	0.00%
2019/05/22	1	38.30	0	0.00	36.05	1	9,712	0.01%
2019/05/21	2	37.80	5	37.58	38.00	-3	9,665	-0.03%
2019/05/20	2	39.00	0	0.00	38.15	2	9,561	0.02%
2019/05/17	11	42.39	2	42.83	40.60	9	9,478	0.09%
2019/05/16	4	46.41	5	46.12	45.00	-1	9,380	-0.01%
2019/05/15	6	46.08	11	45.77	46.80	-5	9,431	-0.05%
2019/05/14	13	43.51	25	43.74	43.50	-12	9,402	-0.13%
2019/05/10	5	46.06	1	46.95	45.30	4	9,480	0.04%
2019/05/09	5	46.52	2	45.75	46.10	3	9,432	0.03%
2019/05/08	4	47.70	8	47.80	48.70	-4	9,379	-0.04%
2019/05/07	3	46.13	4	46.53	47.50	-1	9,300	-0.01%
2019/05/06	0	0.00	327	44.05	43.80	-327	9,223	-3.55%	大賣/鉅額交易
2019/05/03	0	0.00	2	47.20	46.90	-2	9,220	-0.02%
2019/04/30	2	46.35	0	0.00	46.50	2	9,301	0.02%
2019/04/29	12	46.07	6	46.79	45.40	6	9,332	0.06%
2019/04/26	6	50.43	0	0.00	48.70	6	9,300	0.06%
2019/04/24	0	0.00	6	50.53	51.00	-6	9,414	-0.06%
2019/04/23	12	51.62	0	0.00	50.60	12	9,360	0.13%
2019/04/22	7	53.99	11	53.10	53.80	-4	9,309	-0.04%
2019/04/19	3	51.10	3	50.47	52.00	0	9,170	0.00%
2019/04/18	1	49.00	1	49.15	48.15	0	8,936	0.00%
2019/04/17	0	0.00	1	48.30	48.55	-1	8,983	-0.01%
2019/04/12	0	0.00	1	46.65	46.35	-1	8,939	-0.01%
2019/04/11	1	47.05	50	46.97	46.90	-49	8,970	-0.55%
2019/04/10	1	48.25	0	0.00	47.95	1	8,944	0.01%
2019/04/09	330	48.00	0	0.00	46.55	330	8,890	3.71%	大買/鉅額交易
2019/04/08	2	50.20	1	50.60	51.10	1	8,932	0.01%
2019/03/29	1	45.10	1	46.60	46.60	0	8,711	0.00%
2019/03/28	2	45.45	4	45.26	45.80	-2	8,632	-0.02%
2019/03/27	39	43.27	50	43.20	44.00	-11	8,607	-0.13%
2019/03/26	10	42.35	8	41.93	41.50	2	8,614	0.02%
2019/03/25	10	42.45	10	42.90	43.35	0	8,492	0.00%
2019/03/22	60	44.23	16	44.23	44.20	44	8,623	0.51%
2019/03/21	3	42.55	1	42.05	42.15	2	8,721	0.02%
2019/03/20	8	42.28	2	41.18	42.00	6	8,977	0.07%
2019/03/19	1	39.40	7	39.65	39.90	-6	9,202	-0.07%
2019/03/18	7	38.77	31	38.57	39.30	-24	9,650	-0.25%
2019/03/15	4	37.43	3	37.38	37.25	1	10,059	0.01%
2019/03/14	0	0.00	3	36.97	36.90	-3	10,311	-0.03%
2019/03/13	0	0.00	2	36.50	36.30	-2	10,443	-0.02%
2019/03/12	2	36.30	2	36.30	36.30	0	10,691	0.00%
2019/03/11	3	36.78	2	36.78	36.70	1	11,032	0.01%
2019/03/08	9	36.66	3	36.42	36.30	6	11,377	0.05%
2019/03/06	2	38.40	0	0.00	37.80	2	11,975	0.02%
2019/03/05	2	38.60	0	0.00	38.15	2	12,156	0.02%
2019/03/04	4	38.10	13	38.32	38.70	-9	12,150	-0.07%
2019/02/27	6	37.94	5	37.87	37.75	1	12,186	0.01%
2019/02/26	9	38.12	5	38.33	38.50	4	12,076	0.03%
2019/02/25	0	0.00	1	37.15	36.80	-1	11,876	-0.01%
2019/02/22	2	36.20	1	36.00	36.05	1	11,864	0.01%
2019/02/21	3	36.95	0	0.00	36.85	3	11,862	0.03%
2019/02/20	6	38.45	1	38.50	37.90	5	11,865	0.04%
2019/02/19	7	37.74	6	38.28	38.30	1	11,809	0.01%
2019/02/18	6	37.83	1	38.80	37.50	5	11,865	0.04%
2019/02/15	3	37.45	6	38.39	37.60	-3	12,073	-0.02%
2019/02/14	6	38.53	4	38.98	38.15	2	12,184	0.02%
2019/02/13	5	38.35	2.1	38.32	38.10	2.9	12,103	0.02%
2019/02/12	2	38.40	5	38.76	39.00	-3	12,034	-0.02%
2019/02/11	2	37.00	10	37.16	37.25	-8	12,048	-0.07%
2019/01/30	7	36.98	14	35.98	35.95	-7	12,073	-0.06%
2019/01/29	1	36.00	5	36.56	36.70	-4	12,067	-0.03%
2019/01/28	0	0.00	2	36.80	36.20	-2	12,095	-0.02%
2019/01/25	2	36.43	1	36.00	36.00	1	12,041	0.01%
2019/01/24	3	36.30	3	36.03	36.00	0	12,023	0.00%
2019/01/23	0	0.00	2	35.35	35.65	-2	11,935	-0.02%
2019/01/22	4	35.45	2	35.20	35.20	2	11,962	0.02%
2019/01/21	5	35.92	13	36.19	36.25	-8	11,870	-0.07%
2019/01/18	8	36.65	15	36.62	36.75	-7	11,812	-0.06%
2019/01/17	8	35.66	3	36.22	35.55	5	11,648	0.04%
2019/01/15	1	34.05	4	34.39	34.50	-3	11,490	-0.03%
2019/01/11	11	34.22	2	33.25	33.25	9	11,357	0.08%
2019/01/10	6	33.75	9	34.05	34.45	-3	11,243	-0.03%
2019/01/09	3	34.03	1	33.95	33.50	2	11,212	0.02%
2019/01/08	1	34.60	0	0.00	35.20	1	11,047	0.01%
2019/01/07	0	0.00	2	35.05	34.70	-2	10,995	-0.02%
2019/01/04	3	34.02	3	34.32	33.50	0	10,953	0.00%
2019/01/03	4	34.55	2	33.60	34.70	2	10,943	0.02%
2019/01/02	4	34.35	9	34.54	34.10	-5	10,824	-0.05%
2018/12/28	2	33.78	6	33.43	33.80	-4	10,841	-0.04%
2018/12/27	26	34.09	17	34.18	33.65	9	10,850	0.08%
2018/12/26	5	34.50	5	34.54	32.80	0	10,677	0.00%
2018/12/25	28	35.69	9	35.47	35.15	19	10,571	0.18%
2018/12/24	15	36.73	8	37.01	37.45	7	10,361	0.07%
2018/12/22	7	36.02	5	35.91	35.75	2	10,235	0.02%
2018/12/21	5	34.96	9	35.62	36.30	-4	10,278	-0.04%
2018/12/20	5	35.18	2	35.40	34.80	3	10,098	0.03%
2018/12/19	8	35.36	7	35.35	35.10	1	9,975	0.01%
2018/12/18	15	36.68	18	36.43	36.30	-3	9,811	-0.03%
2018/12/17	25	36.96	15	37.43	37.35	10	9,706	0.10%
2018/12/14	9	36.51	67	36.73	37.20	-58	9,423	-0.62%
2018/12/13	71	38.27	3	38.07	37.75	68	9,117	0.75%
2018/12/12	30	39.88	24	40.06	39.65	6	8,849	0.07%
2018/12/11	12	38.97	30	39.10	40.00	-18	8,632	-0.21%
2018/12/10	60	36.62	55	36.97	36.40	5	8,376	0.06%
2018/12/07	18	33.76	21	34.29	35.75	-3	8,035	-0.04%
2018/12/06	4	33.46	6	32.95	32.50	-2	7,826	-0.03%
2018/12/05	4	34.54	4	34.76	34.50	0	7,775	0.00%
2018/12/04	7	34.39	8	34.89	34.15	-1	7,604	-0.01%
2018/12/03	0	0.00	18	32.83	33.45	-18	7,323	-0.25%
2018/11/30	19	30.43	11	30.76	30.45	8	7,115	0.11%
2018/11/29	1	31.50	1	32.40	30.00	0	7,093	0.00%
2018/11/28	0	0.00	2	31.45	31.15	-2	6,655	-0.03%
2018/11/26	4	30.26	1	31.35	30.00	3	6,477	0.05%
2018/11/23	3	30.00	0	0.00	29.80	3	6,370	0.05%
2018/11/22	0	0.00	5	29.80	29.80	-5	6,320	-0.08%
2018/11/21	1	30.00	1	29.75	30.15	0	6,279	0.00%
2018/11/20	1	30.05	1	30.15	30.15	0	6,230	0.00%
2018/11/19	7	31.11	1	31.00	31.00	6	6,184	0.10%
2018/11/16	11	32.40	9	32.01	32.00	2	6,094	0.03%
2018/11/15	7	32.48	38	32.81	32.60	-31	6,026	-0.51%
2018/11/14	32	32.99	6	32.83	32.90	26	5,900	0.44%
2018/11/13	1	31.15	3	30.98	31.10	-2	5,631	-0.04%
2018/11/08	3	30.03	3	29.83	29.70	0	5,481	0.00%
2018/11/07	8	28.23	8	28.24	29.60	0	5,363	0.00%
2018/11/06	1	27.00	0	0.00	26.95	1	5,306	0.02%
2018/11/05	0	0.00	1	27.40	28.05	-1	5,299	-0.02%
2018/10/29	0	0.00	5	25.10	25.25	-5	5,216	-0.10%
2018/10/26	0	0.00	2	25.35	25.70	-2	5,200	-0.04%
2018/10/24	5	26.75	0	0.00	26.95	5	5,109	0.10%
2018/10/18	0	0.00	2	24.80	24.60	-2	4,852	-0.04%
2018/10/12	5	24.20	0	0.00	24.25	5	4,700	0.11%
2018/10/09	2	27.25	0	0.00	26.60	2	4,532	0.04%
2018/10/05	1	29.40	0	0.00	28.80	1	4,394	0.02%
2018/10/04	0	0.00	1	30.50	29.70	-1	4,309	-0.02%
2018/10/03	0	0.00	2	31.00	30.85	-2	4,247	-0.05%
2018/10/02	3	30.07	5	29.96	30.00	-2	4,113	-0.05%
2018/10/01	1	30.15	3	30.00	30.10	-2	4,069	-0.05%
2018/09/28	2	29.83	0	0.00	30.05	2	4,025	0.05%
2018/09/26	9	30.78	15	30.35	29.90	-6	3,854	-0.16%
2018/09/25	8	31.51	2	31.00	31.50	6	3,757	0.16%
2018/09/21	11	31.52	0	0.00	31.15	11	3,712	0.30%
2018/09/20	3	32.10	7	32.06	32.00	-4	3,638	-0.11%
2018/09/19	0	0.00	2	33.25	32.90	-2	3,554	-0.06%
2018/09/18	16	33.41	3	33.32	33.00	13	3,551	0.37%
2018/09/17	15	34.96	9	35.01	34.30	6	3,421	0.18%
2018/09/14	10	33.64	23	33.89	34.00	-13	3,060	-0.42%
2018/09/13	5	33.52	6	33.89	32.60	-1	2,683	-0.04%
2018/09/11	2	32.25	0	0.00	31.30	2	2,317	0.09%
2018/09/06	1	31.80	5	31.05	31.00	-4	2,012	-0.20%
2018/09/05	7	31.78	4	31.00	32.50	3	1,849	0.16%
2018/09/04	0	0.00	10	29.35	30.00	-10	1,631	-0.61%
2018/09/03	35	29.05	20	28.79	28.60	15	1,556	0.96%
2018/08/24	2	28.80	2	29.25	29.45	0	1,508	0.00%
2018/08/23	0	0.00	3	28.80	29.65	-3	1,495	-0.20%
2018/08/22	3	28.30	3	28.65	28.25	0	1,478	0.00%
2018/08/21	8	28.06	5	28.40	28.15	3	1,472	0.20%
2018/08/20	0	0.00	2	28.65	27.90	-2	1,467	-0.14%
2018/08/15	0	0.00	1	28.80	30.20	-1	1,407	-0.07%
2018/08/14	21	29.60	20	29.80	29.80	1	1,355	0.07%
2018/08/13	2	28.20	4	28.65	29.40	-2	1,316	-0.15%
2018/08/10	0	0.00	2	28.75	28.85	-2	1,263	-0.16%
2018/08/09	4	28.10	3	28.72	28.25	1	1,210	0.08%
2018/08/08	1	27.60	0	0.00	28.20	1	1,163	0.09%
2018/07/25	0	0.00	1	26.50	26.50	-1	1,171	-0.09%
2018/07/24	1	26.30	0	0.00	26.45	1	1,180	0.08%
2018/07/16	4	27.19	0	0.00	26.85	4	1,293	0.31%
2018/07/13	0	0.00	3	27.15	27.20	-3	1,299	-0.23%
2018/07/04	3	26.80	0	0.00	26.65	3	1,441	0.21%
2018/06/29	0	0.00	1	27.85	27.85	-1	1,508	-0.07%
2018/06/28	3	28.00	3	28.70	28.00	0	1,520	0.00%
2018/06/27	1	28.95	0	0.00	29.00	1	1,600	0.06%
2018/06/11	0	0.00	0.2	26.90	26.90	-0.2	2,111	-0.01%
2018/06/05	1	26.90	1	26.75	26.45	0	2,679	0.00%
2018/06/04	0	0.00	3	27.15	26.75	-3	2,999	-0.10%
2018/05/24	2	26.10	2	26.15	26.30	0	3,823	0.00%
2018/05/11	6	25.82	6	25.87	25.70	0	3,844	0.00%
2018/05/09	5	26.22	5	26.25	26.20	0	3,837	0.00%
2018/05/03	3	26.90	0	0.00	26.75	3	3,833	0.08%
2018/04/23	0	0.00	3	29.07	28.20	-3	3,854	-0.08%
2018/04/09	4	31.15	0	0.00	31.15	4	3,837	0.10%
2018/04/03	3	32.35	0	0.00	32.35	3	3,825	0.08%
2018/04/02	4	33.40	6	33.60	32.80	-2	3,795	-0.05%
2018/03/31	5	33.90	5	33.96	33.95	0	3,746	0.00%
2018/03/29	2	35.35	0	0.00	35.70	2	3,609	0.06%
2018/03/26	3	31.00	1	31.00	31.00	2	3,293	0.06%
2018/03/19	2	31.60	0	0.00	31.50	2	3,129	0.06%
2018/03/12	0	0.00	17	33.63	34.50	-17	2,799	-0.61%
2018/03/09	1	33.85	1	34.90	34.40	0	2,570	0.00%
2018/03/08	1	33.50	0	0.00	34.30	1	2,367	0.04%
2018/03/07	2	33.15	0	0.00	31.90	2	2,037	0.10%
2018/03/05	2	31.45	30	31.98	32.65	-28	1,688	-1.66%
2018/03/02	15	30.35	1	30.65	29.90	14	1,423	0.98%
2018/03/01	1	30.10	0	0.00	30.40	1	1,289	0.08%
2018/02/22	0	0.00	2	26.55	26.75	-2	1,118	-0.18%
2018/02/21	0	0.00	1	25.85	26.20	-1	1,111	-0.09%
2018/02/09	0	0.00	28	24.95	25.10	-28	1,123	-2.49%
2018/02/07	1	25.50	0	0.00	25.55	1	1,143	0.09%
2018/02/06	2	26.55	10	26.20	25.40	-8	1,152	-0.69%
2018/01/16	5	27.30	0	0.00	27.20	5	1,762	0.28%
2018/01/15	3	27.92	12	27.71	27.70	-9	1,735	-0.52%
2018/01/12	33	27.95	3	27.90	27.65	30	1,710	1.75%
2018/01/02	0	0.00	1	26.50	27.25	-1	1,559	-0.06%