南電 (8046)-兆豐-台南券商分點個股進出

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
171.5
漲跌
▼7.5
漲幅
-4.19%
成交量
6,165張
產業
上市電子零組件類股
1403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－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	14	175.07	13	171.88	171.50	1	2,634	0.04%
2024/04/18	5	179.00	7	181.07	179.00	-2	2,557	-0.08%
2024/04/17	5	185.20	5	182.50	181.50	0	2,527	0.00%
2024/04/16	10	186.25	0.2	185.20	185.00	9.8	2,493	0.39%
2024/04/15	2.6	192.73	6	193.17	190.50	-3.4	2,500	-0.14%
2024/04/12	1.2	200.58	0	0.00	199.00	1.2	2,528	0.05%
2024/04/11	1	200.50	0	0.00	199.50	1	2,601	0.04%
2024/04/10	1	206.50	0	0.00	203.00	1	2,740	0.04%
2024/04/08	1	207.00	0	0.00	206.50	1	2,794	0.04%
2024/04/02	1	208.00	0.2	208.75	208.00	0.8	2,809	0.03%
2024/04/01	2	207.00	1.9	208.28	209.50	0.1	2,812	0.00%
2024/03/29	1	199.00	0	0.00	200.50	1	2,785	0.04%
2024/03/28	0.6	199.58	0.2	200.00	198.00	0.4	2,778	0.01%
2024/03/27	0.1	202.50	0	0.00	202.00	0.1	2,823	0.00%
2024/03/26	1.5	206.75	0	0.00	204.00	1.5	2,872	0.05%
2024/03/22	0	0.00	0.4	211.57	211.00	-0.4	2,996	-0.01%
2024/03/19	1	210.00	11.5	211.02	211.50	-10.5	3,104	-0.34%
2024/03/18	0	0.00	12	211.00	211.00	-12	3,115	-0.39%
2024/03/15	1.1	202.59	0	0.00	202.00	1.1	3,110	0.04%
2024/03/14	1.1	204.91	0	0.00	206.00	1.1	3,108	0.04%
2024/03/13	1.2	205.71	0	0.00	203.00	1.2	3,126	0.04%
2024/03/12	4.1	207.05	0	0.00	209.00	4.1	3,128	0.13%
2024/03/11	0.1	207.50	2	207.00	207.50	-1.9	3,199	-0.06%
2024/03/08	0.9	203.78	2.5	205.10	206.50	-1.6	3,322	-0.05%
2024/03/07	2	206.50	1	203.50	203.50	1	3,378	0.03%
2024/03/06	0.5	207.49	1.6	206.00	206.00	-1.1	3,388	-0.03%
2024/03/05	1	210.50	0	0.00	210.00	1	3,400	0.03%
2024/03/04	11.1	209.05	1	210.00	209.00	10.1	3,442	0.29%
2024/02/29	1.5	209.83	0.5	211.50	211.50	1	3,458	0.03%
2024/02/27	12.1	216.38	2	215.50	210.50	10.1	3,424	0.29%
2024/02/26	1	223.50	0	0.00	221.00	1	3,357	0.03%
2024/02/23	5	223.00	0	0.00	221.50	5	3,390	0.15%
2024/02/22	1.6	225.19	0	0.00	225.00	1.6	3,425	0.05%
2024/02/21	0	0.00	2	227.50	228.00	-2	3,411	-0.06%
2024/02/20	1	231.50	0	230.00	229.50	1	3,414	0.03%
2024/02/19	30.2	231.47	6.5	231.41	230.50	23.7	3,454	0.69%
2024/02/16	0	0.00	0.2	226.50	228.00	-0.2	3,462	-0.01%
2024/02/15	5.2	221.02	4	225.25	224.50	1.2	3,465	0.03%
2024/02/05	0	0.00	4	225.00	225.50	-4	3,451	-0.12%
2024/02/02	0	0.00	2	227.00	227.50	-2	3,491	-0.06%
2024/02/01	0.5	225.51	2	226.00	226.50	-1.5	3,533	-0.04%
2024/01/30	1	228.00	2.5	227.60	227.00	-1.5	3,603	-0.04%
2024/01/29	3	227.17	3	228.17	228.00	0	3,628	0.00%
2024/01/25	1	225.50	0	0.00	224.50	1	3,778	0.03%
2024/01/24	1	225.00	0	0.00	225.50	1	3,781	0.03%
2024/01/23	1	227.00	5	228.00	227.50	-4	3,825	-0.10%
2024/01/22	1	226.00	0	0.00	225.00	1	3,827	0.03%
2024/01/19	6	222.17	0	0.00	221.50	6	3,865	0.16%
2024/01/18	2	218.51	0	0.00	216.50	2	3,906	0.05%
2024/01/17	3	221.33	0	0.00	218.50	3	3,917	0.08%
2024/01/16	2	221.50	2	224.00	223.50	0	3,903	0.00%
2024/01/15	0.5	225.53	0	0.00	224.00	0.5	3,890	0.01%
2024/01/12	0	0.00	0.5	229.50	229.00	-0.5	3,882	-0.01%
2024/01/10	0	225.50	0	0.00	225.50	0	3,980	0.00%
2024/01/09	1	227.00	10	228.00	226.00	-9	3,991	-0.23%
2024/01/08	11.5	225.98	0	0.00	224.50	11.5	3,978	0.29%
2024/01/05	4.1	227.91	0	0.00	227.00	4.1	3,914	0.11%
2024/01/04	4.7	232.95	2	238.00	231.00	2.7	3,860	0.07%
2024/01/03	2	244.01	0	0.00	243.00	2	3,772	0.05%
2024/01/02	1	249.50	0	0.00	250.00	1	3,822	0.03%
2023/12/29	0.2	250.00	11	250.14	251.50	-10.8	3,818	-0.28%
2023/12/26	3	248.67	3	248.17	247.50	0	3,883	0.00%
2023/12/25	3	245.00	1	244.50	246.00	2	3,936	0.05%
2023/12/21	1	244.50	0	0.00	244.50	1	3,952	0.03%
2023/12/19	1.2	244.81	1	247.00	244.50	0.2	3,977	0.00%
2023/12/18	0	0.00	0.5	249.00	251.50	-0.5	3,974	-0.01%
2023/12/14	0.1	251.00	1.3	251.92	252.00	-1.2	4,078	-0.03%
2023/12/13	1	249.50	0	0.00	250.00	1	4,157	0.02%
2023/12/11	0.2	252.50	0.3	253.50	252.50	-0.1	4,415	0.00%
2023/12/08	0	0.00	1	250.00	250.00	-1	4,443	-0.02%
2023/12/07	2	250.50	0	0.00	247.00	2	4,529	0.04%
2023/12/06	1	251.00	0.1	251.00	249.00	0.9	4,527	0.02%
2023/12/05	0.1	255.00	2.1	254.19	252.50	-2	4,476	-0.04%
2023/12/04	0.1	244.00	2.1	250.95	250.50	-2	4,364	-0.05%
2023/12/01	2	245.00	0	0.00	249.50	2	4,269	0.05%
2023/11/30	0	0.00	0	250.00	248.00	0	4,251	0.00%
2023/11/29	0	0.00	0	250.00	251.00	0	4,252	0.00%
2023/11/27	0	239.50	2	238.75	239.00	-2	4,170	-0.05%
2023/11/22	1	237.51	0	0.00	237.00	1	4,265	0.02%
2023/11/21	1	242.00	0.2	242.76	242.50	0.8	4,264	0.02%
2023/11/20	0	238.00	2	239.50	239.00	-2	4,280	-0.05%
2023/11/17	1	236.50	0.4	238.00	237.00	0.7	4,269	0.02%
2023/11/16	1	238.00	0	0.00	238.50	1	4,271	0.02%
2023/11/14	0.1	232.50	0.1	231.08	230.50	0	4,201	0.00%
2023/11/13	3	232.67	3.4	233.10	230.50	-0.4	4,221	-0.01%
2023/11/10	2	223.77	0	0.00	228.00	2	4,226	0.05%
2023/11/09	2.4	228.23	0	0.00	227.50	2.4	4,200	0.06%
2023/11/08	1.6	231.09	1	231.00	231.00	0.6	4,201	0.01%
2023/11/07	0	234.00	0	0.00	232.50	0	4,181	0.00%
2023/11/03	4.5	233.86	1	233.50	232.50	3.5	4,199	0.08%
2023/11/02	0	0.00	0	243.50	243.00	0	4,130	0.00%
2023/11/01	0.3	238.50	0	0.00	240.00	0.3	4,126	0.01%
2023/10/31	2	237.50	2	238.00	236.00	0	4,181	0.00%
2023/10/27	0	0.00	1	237.50	233.50	-1	4,309	-0.02%
2023/10/26	1.3	231.10	0	0.00	229.00	1.3	4,322	0.03%
2023/10/24	0.2	236.60	0.1	237.00	238.00	0.1	4,327	0.00%
2023/10/23	1	238.02	0	0.00	237.00	1	4,353	0.02%
2023/10/20	0	240.50	0	0.00	239.50	0	4,398	0.00%
2023/10/19	1	244.97	0	0.00	242.50	1	4,421	0.02%
2023/10/18	1	250.00	0	0.00	250.50	1	4,439	0.02%
2023/10/11	1	258.50	2	257.50	260.00	-1	4,923	-0.02%
2023/10/06	1	253.00	0	0.00	251.50	1	5,040	0.02%
2023/10/05	0	0.00	0.2	262.00	260.50	-0.2	5,050	0.00%
2023/10/04	0	0.00	0.1	261.00	264.00	-0.1	5,058	0.00%
2023/10/02	2	269.25	0	0.00	267.50	2	5,179	0.04%
2023/09/26	0	0.00	1	265.50	263.00	-1	5,193	-0.02%
2023/09/25	6	269.67	5.1	269.01	269.00	1	5,186	0.02%
2023/09/22	1	258.00	0	0.00	267.00	1	5,138	0.02%
2023/09/21	0.5	262.50	0	0.00	263.50	0.5	5,088	0.01%
2023/09/20	2	265.00	0	0.00	260.50	2	5,100	0.04%
2023/09/19	1	273.00	3	273.82	271.00	-2	5,047	-0.04%
2023/09/18	12	271.63	3.1	272.81	272.50	8.9	4,983	0.18%
2023/09/15	2	268.00	16.2	269.57	272.00	-14.2	4,889	-0.29%
2023/09/14	2	259.50	0	0.00	259.00	2	4,683	0.04%
2023/09/13	2.1	257.05	0.1	258.00	257.50	2.1	4,665	0.04%
2023/09/12	0	0.00	2.6	258.80	260.50	-2.6	4,689	-0.05%
2023/09/11	0	0.00	2.7	251.15	251.00	-2.7	4,724	-0.06%
2023/09/08	2	250.50	0	0.00	249.00	2	4,791	0.04%
2023/09/07	0	0.00	1.1	250.03	250.00	-1.1	4,860	-0.02%
2023/09/06	1	248.50	1	252.00	249.00	0	4,890	0.00%
2023/09/05	0	0.00	0.5	248.50	248.00	-0.5	4,945	-0.01%
2023/09/04	0	0.00	2.4	248.05	250.00	-2.4	5,054	-0.05%
2023/09/01	0	0.00	4	242.50	243.00	-4	5,138	-0.08%
2023/08/31	1	241.50	1.1	243.18	241.50	-0.1	5,234	0.00%
2023/08/30	1	242.50	1	245.50	243.00	0	5,299	0.00%
2023/08/29	3.1	242.32	5.2	243.46	244.00	-2.1	5,405	-0.04%
2023/08/28	0	0.00	4	236.00	236.50	-4	5,416	-0.07%
2023/08/25	8	232.56	0	0.00	231.00	8	5,489	0.15%
2023/08/24	0.1	237.00	11.3	237.46	239.50	-11.2	5,579	-0.20%
2023/08/22	3	229.50	11	231.13	229.50	-8	5,872	-0.14%
2023/08/21	2.3	231.25	0	0.00	228.00	2.3	6,151	0.04%
2023/08/18	3.1	232.51	0.1	233.50	231.00	3	6,247	0.05%
2023/08/17	2	232.77	2	235.25	236.50	0	6,326	0.00%
2023/08/16	1	237.00	1	240.00	236.00	0	6,441	0.00%
2023/08/15	1.5	234.50	3.2	235.85	236.50	-1.8	6,553	-0.03%
2023/08/14	4.2	232.11	0	0.00	232.00	4.2	6,639	0.06%
2023/08/11	0.2	239.39	0	0.00	238.50	0.2	6,726	0.00%
2023/08/10	4.5	239.23	2	241.25	238.50	2.5	6,828	0.04%
2023/08/09	6	247.50	2	248.75	247.00	4	6,830	0.06%
2023/08/08	7.5	245.50	0	0.00	245.00	7.5	6,867	0.11%
2023/08/07	1.1	251.59	0	0.00	250.50	1.1	6,877	0.02%
2023/08/04	1.2	252.13	2	251.50	252.50	-0.9	6,923	-0.01%
2023/08/02	1.2	250.69	3.4	254.62	251.50	-2.3	7,040	-0.03%
2023/08/01	2.2	249.18	1	253.00	249.50	1.2	7,091	0.02%
2023/07/31	2.5	249.35	0.1	249.50	248.00	2.4	7,135	0.03%
2023/07/28	2.1	254.16	0	0.00	254.50	2.1	7,229	0.03%
2023/07/27	0.3	251.47	0	0.00	250.00	0.3	7,271	0.00%
2023/07/26	2.4	256.90	0	0.00	254.50	2.4	7,344	0.03%
2023/07/25	2	262.50	2.1	261.42	258.00	-0.1	7,480	0.00%
2023/07/24	0.2	262.67	1	266.00	261.50	-0.9	7,518	-0.01%
2023/07/21	3.1	258.45	5.1	258.46	258.00	-2	7,599	-0.03%
2023/07/20	3	271.67	2	271.25	267.00	1	7,689	0.01%
2023/07/19	9.3	275.19	0.3	274.00	266.50	9	7,723	0.12%
2023/07/18	3.1	271.39	14.8	273.64	275.50	-11.7	7,678	-0.15%
2023/07/17	1.3	263.21	5	266.00	262.50	-3.7	7,491	-0.05%
2023/07/14	8.3	267.67	0.1	267.50	266.00	8.2	7,540	0.11%
2023/07/13	0.3	268.89	4.6	265.88	264.50	-4.3	7,468	-0.06%
2023/07/12	2.2	251.29	0	0.00	254.50	2.2	7,352	0.03%
2023/07/11	1	245.53	1	247.00	247.00	0	7,336	0.00%
2023/07/10	3.1	246.27	2	244.50	243.50	1.1	7,441	0.02%
2023/07/07	11.6	248.16	0.1	248.00	246.50	11.5	7,447	0.15%
2023/07/06	1.2	255.48	0	0.00	255.50	1.2	7,352	0.02%
2023/07/05	2.6	263.90	0	0.00	261.50	2.6	7,356	0.04%
2023/07/04	2.6	262.72	0	0.00	262.00	2.6	7,334	0.04%
2023/06/29	1.3	262.71	0	0.00	262.50	1.3	7,637	0.02%
2023/06/28	0	268.20	0.4	266.00	262.00	-0.4	7,679	0.00%
2023/06/27	1.2	270.41	0	0.00	268.50	1.2	7,779	0.01%
2023/06/26	0	0.00	0.3	275.00	275.00	-0.3	7,818	0.00%
2023/06/20	0.3	278.97	0	0.00	281.50	0.3	8,127	0.00%
2023/06/19	0	278.50	0	0.00	278.00	0	8,249	0.00%
2023/06/16	0	280.50	0	0.00	279.50	0	8,322	0.00%
2023/06/15	9	282.42	0.2	286.00	281.00	8.8	8,296	0.11%
2023/06/14	0.2	294.00	2	293.50	293.50	-1.8	8,249	-0.02%
2023/06/13	0.2	291.00	14	293.36	293.00	-13.8	8,253	-0.17%
2023/06/12	0	0.00	0	282.00	286.00	0	8,243	0.00%
2023/06/09	0	0.00	2	283.50	284.50	-2	8,308	-0.02%
2023/06/08	9	281.56	3.1	282.35	282.00	5.9	8,401	0.07%
2023/06/07	9.2	291.96	1.1	290.00	290.00	8.1	8,463	0.10%
2023/06/06	1.3	298.31	0	0.00	296.50	1.3	8,514	0.02%
2023/06/02	0.1	306.50	2	304.50	308.00	-1.9	8,495	-0.02%
2023/06/01	1	298.00	0	0.00	298.50	1	8,464	0.01%
2023/05/30	0.3	296.83	0.1	295.00	294.00	0.2	8,725	0.00%
2023/05/29	6.4	304.92	1.1	306.36	302.50	5.3	8,686	0.06%
2023/05/26	0	303.00	2.3	304.89	303.00	-2.3	8,597	-0.03%
2023/05/25	10	304.75	18.1	300.75	302.50	-8.1	8,464	-0.10%
2023/05/23	0	0.00	2.6	286.77	289.00	-2.6	8,138	-0.03%
2023/05/22	13.2	284.72	5.1	283.37	281.50	8.1	8,079	0.10%
2023/05/19	2	293.00	5.2	291.69	293.00	-3.2	7,965	-0.04%
2023/05/18	0	286.00	7	286.71	285.50	-7	7,929	-0.09%
2023/05/17	3.2	289.02	0.2	291.00	286.50	3	7,927	0.04%
2023/05/16	23	289.48	20	288.95	288.50	3	7,854	0.04%
2023/05/15	7.1	285.85	6	281.92	281.00	1.1	7,773	0.01%
2023/05/12	4	286.50	12	286.00	287.00	-8	7,789	-0.10%
2023/05/11	10.1	280.48	1	281.50	278.00	9.1	7,758	0.12%
2023/05/10	1	284.50	3.5	283.00	282.50	-2.5	7,761	-0.03%
2023/05/09	0.1	285.00	10.1	285.01	287.50	-10	7,767	-0.13%
2023/05/08	0.2	285.50	3	286.67	281.00	-2.8	7,773	-0.04%
2023/05/05	0	0.00	3.5	274.53	277.50	-3.5	7,758	-0.05%
2023/05/04	2.5	268.62	1	270.00	272.50	1.5	7,857	0.02%
2023/05/03	1	276.50	1	278.00	276.00	0	7,900	0.00%
2023/05/02	2	277.00	4.2	276.95	277.50	-2.2	7,915	-0.03%
2023/04/28	1	277.00	0	0.00	274.50	1	7,942	0.01%
2023/04/27	1	265.00	1	266.50	266.50	0	7,815	0.00%
2023/04/26	2.1	267.05	6.1	267.31	269.00	-4	7,812	-0.05%
2023/04/25	0.4	262.96	3	270.33	258.00	-2.6	7,838	-0.03%
2023/04/24	0	267.00	6.4	266.42	268.50	-6.4	7,743	-0.08%
2023/04/21	3.2	257.06	2.5	260.90	260.00	0.7	7,734	0.01%
2023/04/20	1	255.50	0	0.00	255.00	1	7,732	0.01%
2023/04/19	4.2	257.57	9	261.11	254.00	-4.8	7,858	-0.06%
2023/04/18	1	265.50	0.1	266.50	263.00	1	7,907	0.01%
2023/04/17	2.1	259.77	0	0.00	264.50	2.1	8,079	0.03%
2023/04/14	2.1	263.52	10	262.25	263.00	-8	8,253	-0.10%
2023/04/13	7	267.93	0	0.00	264.00	7	8,265	0.08%
2023/04/12	0.1	272.50	1	272.00	274.50	-0.9	8,201	-0.01%
2023/04/11	1.1	274.36	0	0.00	274.00	1.1	8,246	0.01%
2023/04/10	2.1	272.91	1	272.50	275.50	1.1	8,270	0.01%
2023/04/06	5	273.30	13	273.96	274.50	-8	8,283	-0.10%
2023/03/31	1.1	281.60	0.4	285.46	283.00	0.7	8,310	0.01%
2023/03/30	3.1	279.99	3.4	279.94	281.00	-0.3	8,315	0.00%
2023/03/29	4.2	275.52	0	0.00	272.00	4.2	8,478	0.05%
2023/03/28	9.7	277.00	12	277.38	273.50	-2.3	8,836	-0.03%
2023/03/27	0.4	283.00	8	284.81	285.50	-7.6	8,862	-0.09%
2023/03/24	6.1	286.67	10.2	288.22	286.50	-4.2	9,014	-0.05%
2023/03/23	0	0.00	0.3	279.83	280.50	-0.3	8,871	0.00%
2023/03/22	4.1	275.27	7	277.21	275.50	-2.9	8,921	-0.03%
2023/03/21	5	268.70	1.1	269.73	269.00	3.9	8,944	0.04%
2023/03/20	0.1	263.00	0.1	265.00	262.50	0.1	8,933	0.00%
2023/03/17	2.3	261.18	0.5	263.00	261.00	1.8	9,094	0.02%
2023/03/16	1.1	259.00	1	260.00	259.00	0.1	9,229	0.00%
2023/03/15	4.6	262.20	0.5	264.00	259.50	4.1	9,580	0.04%
2023/03/14	20.1	261.87	19	261.05	260.00	1.1	9,712	0.01%
2023/03/13	4.5	260.94	4.6	262.92	266.00	-0.1	9,889	0.00%
2023/03/10	2.7	260.08	4	264.50	260.00	-1.3	9,931	-0.01%
2023/03/09	6.1	267.99	2.2	267.90	266.50	3.9	10,174	0.04%
2023/03/08	0.1	259.50	3	261.50	263.00	-2.9	10,063	-0.03%
2023/03/07	1.2	257.59	0	0.00	258.50	1.2	10,084	0.01%
2023/03/06	1.1	262.45	1.1	261.18	261.00	0	10,128	0.00%
2023/03/03	1.1	256.68	4.3	260.90	259.00	-3.2	10,261	-0.03%
2023/03/02	0	0.00	15.7	247.72	250.50	-15.7	10,165	-0.15%
2023/03/01	5.2	239.09	5	236.00	240.50	0.2	10,116	0.00%
2023/02/24	2	237.22	1	237.00	235.00	1	10,158	0.01%
2023/02/23	0.1	242.00	0	0.00	243.00	0.1	10,183	0.00%
2023/02/22	2	240.00	0.2	241.50	240.00	1.8	10,408	0.02%
2023/02/21	1	247.00	2	247.00	247.00	-1	10,602	-0.01%
2023/02/17	1	246.00	0	0.00	245.50	1	11,153	0.01%
2023/02/16	0	0.00	2.1	245.60	247.50	-2.1	11,793	-0.02%
2023/02/15	1.3	235.10	4	242.13	244.00	-2.8	11,900	-0.02%
2023/02/14	2	237.75	0	0.00	238.50	2	11,952	0.02%
2023/02/13	4	234.88	0	0.00	233.00	4	12,322	0.03%
2023/02/10	1.3	239.04	2.1	237.58	237.00	-0.8	12,572	-0.01%
2023/02/09	0.1	243.00	0	0.00	243.00	0.1	12,694	0.00%
2023/02/08	3.2	244.97	3	247.50	244.00	0.2	12,976	0.00%
2023/02/07	1	244.50	1	242.00	244.00	0	13,058	0.00%
2023/02/06	4.2	239.71	15.5	241.16	239.00	-11.3	13,207	-0.09%
2023/02/03	1.9	255.99	3.1	256.29	255.00	-1.3	13,161	-0.01%
2023/02/02	15	261.50	0.4	262.00	264.50	14.7	13,207	0.11%
2023/02/01	7	253.93	9.2	254.38	255.50	-2.2	13,225	-0.02%
2023/01/31	1.5	246.36	6	243.75	243.00	-4.6	13,197	-0.03%
2023/01/30	3	242.17	11	243.68	246.00	-8	13,404	-0.06%
2023/01/17	0.1	232.47	0	0.00	234.50	0.1	13,495	0.00%
2023/01/16	1	233.00	1	232.00	233.00	0	13,839	0.00%
2023/01/13	8.3	233.70	0	0.00	230.00	8.3	14,000	0.06%
2023/01/12	0	0.00	1	235.00	232.00	-1	14,152	-0.01%
2023/01/10	0.3	233.50	0	0.00	236.50	0.3	14,660	0.00%
2023/01/09	1	235.42	7.1	235.38	236.00	-6.1	14,843	-0.04%
2023/01/06	2	225.00	22	225.23	227.50	-20	14,819	-0.13%
2023/01/05	27	225.28	7	223.93	219.50	20	14,815	0.13%
2023/01/04	5.7	223.57	0	0.00	223.00	5.7	14,728	0.04%
2023/01/03	2	226.75	4	226.76	233.00	-2	14,662	-0.01%
2022/12/30	1.1	227.17	0	231.00	227.00	1	14,732	0.01%
2022/12/29	0	0.00	0	230.00	231.00	0	14,768	0.00%
2022/12/28	1.1	234.38	1.1	231.70	231.50	0	14,913	0.00%
2022/12/27	0.1	240.00	1	239.50	238.00	-1	15,074	-0.01%
2022/12/26	11.1	238.96	0	0.00	237.00	11.1	15,149	0.07%
2022/12/23	1.1	242.89	15	240.20	242.00	-13.9	15,276	-0.09%
2022/12/22	1.2	238.22	0	0.00	243.00	1.2	15,283	0.01%
2022/12/21	7	236.07	40	234.48	237.00	-33	15,279	-0.22%
2022/12/20	54.2	247.94	17	246.06	241.50	37.2	15,189	0.24%
2022/12/19	14.6	255.15	4	260.25	257.00	10.6	14,930	0.07%
2022/12/16	4.2	265.24	2	261.50	260.00	2.2	14,855	0.01%
2022/12/15	2	273.75	11	273.09	274.00	-9	14,757	-0.06%
2022/12/14	4	272.63	2	273.00	274.00	2	14,743	0.01%
2022/12/13	17	278.62	2	277.50	270.00	15	14,790	0.10%
2022/12/12	1.1	279.98	10	279.00	281.00	-9	14,675	-0.06%
2022/12/09	12	289.85	9	290.28	281.50	3	14,751	0.02%
2022/12/08	20	283.90	11	285.14	287.00	9	14,641	0.06%
2022/12/07	21.7	288.31	66	285.86	278.50	-44.3	14,622	-0.30%
2022/12/06	18.5	308.78	13.4	310.16	304.50	5.1	14,293	0.04%
2022/12/05	32	306.27	14	304.72	310.50	18	14,155	0.13%
2022/12/02	8	292.50	8	293.56	295.50	0	13,957	0.00%
2022/12/01	76.7	292.22	28.7	288.08	286.50	48	13,977	0.34%
2022/11/30	0.2	268.00	3	270.00	269.50	-2.8	13,656	-0.02%
2022/11/29	8.3	266.55	4	268.00	267.00	4.3	13,768	0.03%
2022/11/28	13	270.23	7	272.50	273.00	6	13,889	0.04%
2022/11/25	6	275.25	23	273.28	271.00	-17	14,066	-0.12%
2022/11/24	18	267.58	12.1	268.01	270.00	5.9	13,891	0.04%
2022/11/23	10	260.30	4	263.63	259.00	6	13,814	0.04%
2022/11/22	2	260.00	1	262.00	262.00	1	13,857	0.01%
2022/11/21	2	260.00	6	262.00	261.00	-4	13,867	-0.03%
2022/11/18	19.5	264.31	7	262.86	258.00	12.5	13,855	0.09%
2022/11/17	11.5	267.61	7	272.57	267.50	4.5	13,777	0.03%
2022/11/16	8	268.31	14	269.57	272.50	-6	13,810	-0.04%
2022/11/15	27	267.93	26.1	267.59	270.50	0.9	13,909	0.01%
2022/11/14	28.1	262.65	41	263.09	263.00	-12.9	13,834	-0.09%
2022/11/11	0	0.00	22.5	256.50	256.50	-22.5	13,368	-0.17%
2022/11/10	15	230.97	6	233.92	233.50	9	13,309	0.07%
2022/11/09	24.1	227.20	46	232.29	234.50	-21.9	13,340	-0.16%
2022/11/08	17	220.53	18	221.56	219.00	-1	13,260	-0.01%
2022/11/07	5	215.70	7	217.36	214.50	-2	13,156	-0.02%
2022/11/04	21	212.21	10	215.85	217.00	11	13,147	0.08%
2022/11/03	6	214.92	1	215.50	217.00	5	12,958	0.04%
2022/11/02	3	210.67	16	214.97	217.50	-13	12,985	-0.10%
2022/11/01	31.1	209.68	21	209.52	208.50	10.1	12,849	0.08%
2022/10/31	56	213.10	69	211.79	211.50	-13	12,874	-0.10%
2022/10/28	58	204.93	62	208.98	208.50	-4	12,879	-0.03%
2022/10/27	6	202.50	0	0.00	207.00	6	12,750	0.05%
2022/10/26	5	199.10	0	0.00	199.50	5	12,741	0.04%
2022/10/25	95	207.41	84	210.45	207.00	11	12,665	0.09%
2022/10/24	102	207.04	112	209.41	207.50	-10	12,654	-0.08%	大買/大賣/
2022/10/21	14	200.32	4	201.75	195.00	10	12,710	0.08%
2022/10/20	116	198.81	115	198.71	199.50	1	12,735	0.01%	大買/大賣/
2022/10/19	25	206.94	28	207.61	205.00	-3	12,665	-0.02%
2022/10/18	18	196.36	21.1	199.91	201.00	-3.1	12,497	-0.02%
2022/10/17	20.1	191.49	18	194.14	195.00	2.1	12,474	0.02%
2022/10/14	5	187.50	18.1	192.05	195.50	-13.1	12,509	-0.10%
2022/10/13	15.2	180.97	6	179.17	178.00	9.2	12,619	0.07%
2022/10/12	6	188.50	5	191.50	189.00	1	12,571	0.01%
2022/10/11	15.1	190.65	4	189.38	187.50	11.1	12,616	0.09%
2022/10/07	2	202.00	10	204.90	204.00	-8	12,604	-0.06%
2022/10/06	0	0.00	2	205.50	207.00	-2	12,628	-0.02%
2022/10/05	12.1	203.53	82	203.66	200.50	-69.9	12,668	-0.55%
2022/10/04	0	0.00	43	196.01	198.00	-43	12,570	-0.34%
2022/10/03	2	189.50	75	188.45	188.50	-73	12,519	-0.58%
2022/09/30	4	188.63	1	184.00	189.00	3	12,630	0.02%
2022/09/29	1	186.50	5	192.00	186.00	-4	12,684	-0.03%
2022/09/28	0.1	189.00	89	188.78	187.00	-88.9	12,715	-0.70%
2022/09/27	30	196.50	0	0.00	200.00	30	12,759	0.24%
2022/09/26	2	199.00	3	198.67	193.00	-1	12,737	-0.01%
2022/09/23	8	206.19	1	206.00	205.00	7	12,722	0.06%
2022/09/22	2.5	208.55	6	207.42	207.00	-3.5	12,698	-0.03%
2022/09/21	4	218.00	5	215.20	216.00	-1	12,641	-0.01%
2022/09/20	56	220.51	54	221.82	220.50	2	12,644	0.02%
2022/09/19	3	222.50	4	222.88	222.00	-1	12,513	-0.01%
2022/09/16	9	223.50	10	223.25	221.50	-1	12,492	-0.01%
2022/09/15	13	230.42	11	231.05	228.00	2	12,403	0.02%
2022/09/14	10.2	228.50	7	229.29	229.50	3.2	12,408	0.03%
2022/09/13	12.1	242.59	4	246.25	240.00	8.1	12,285	0.07%
2022/09/12	1	247.00	2	248.50	246.50	-1	12,262	-0.01%
2022/09/08	4	242.50	3	245.17	242.00	1	12,336	0.01%
2022/09/07	4.1	243.27	2	244.50	242.00	2.1	12,397	0.02%
2022/09/05	12	250.08	3	249.17	247.50	9	12,305	0.07%
2022/09/02	3	248.33	2	245.00	243.00	1	12,206	0.01%
2022/09/01	10.3	253.11	4	252.38	244.50	6.3	12,032	0.05%
2022/08/31	1	267.50	19	267.76	270.50	-18	11,794	-0.15%
2022/08/30	1	268.50	64	267.06	267.50	-63	11,767	-0.54%
2022/08/29	7	260.71	3.4	264.66	266.50	3.6	11,715	0.03%
2022/08/26	5.2	280.00	155	281.98	278.00	-149.9	11,605	-1.29%	大賣/鉅額交易
2022/08/25	3	274.83	1	275.00	276.00	2	11,562	0.02%
2022/08/24	3	272.17	6.3	269.86	270.00	-3.3	11,603	-0.03%
2022/08/23	8	279.38	31.1	278.35	274.00	-23.1	11,453	-0.20%
2022/08/22	14.5	296.95	24	301.92	288.00	-9.5	11,245	-0.08%
2022/08/19	8.1	291.21	11.1	290.54	295.00	-3	10,925	-0.03%
2022/08/18	3	269.33	9	279.00	281.50	-6	10,763	-0.06%
2022/08/17	8	278.88	2	280.00	278.00	6	10,705	0.06%
2022/08/16	6	279.42	3	280.67	277.00	3	10,591	0.03%
2022/08/15	8	273.75	74.1	273.35	282.00	-66.1	10,432	-0.63%
2022/08/12	4	259.13	13	260.62	261.50	-9	10,094	-0.09%
2022/08/11	7	255.64	2	254.00	254.00	5	9,930	0.05%
2022/08/10	1.1	247.09	4	251.13	245.50	-2.9	9,778	-0.03%
2022/08/09	4	248.75	0.1	249.00	249.00	3.9	9,654	0.04%
2022/08/08	5.2	242.10	4	244.75	246.50	1.2	9,525	0.01%
2022/08/05	1	244.50	3	245.68	244.00	-2	9,468	-0.02%
2022/08/04	3	236.33	4	232.13	234.50	-1	9,353	-0.01%
2022/08/03	0	0.00	1	233.00	234.00	-1	9,176	-0.01%
2022/08/02	4.2	235.25	4	234.50	238.00	0.2	9,128	0.00%
2022/08/01	2	241.25	33	242.03	243.50	-31	8,992	-0.34%
2022/07/29	1	243.50	1	241.60	240.50	0	8,840	0.00%
2022/07/28	29	245.98	13	248.65	238.50	16	8,673	0.18%
2022/07/27	9	258.28	3	262.17	263.50	6	8,248	0.07%
2022/07/26	17.1	262.00	17	261.21	254.50	0.1	7,993	0.00%
2022/07/25	73	280.49	5	275.61	272.00	68	7,811	0.87%
2022/07/22	7	282.29	3	281.00	278.50	4	7,679	0.05%
2022/07/21	104	279.54	11	283.27	282.00	93	7,498	1.24%	大買/
2022/07/20	89	266.48	7	268.71	266.50	82	7,230	1.13%
2022/07/19	21	257.86	1	253.20	253.00	20	7,063	0.28%
2022/07/18	8	258.69	3	259.67	259.00	5	7,012	0.07%
2022/07/15	95	252.88	2.4	254.04	253.50	92.7	6,872	1.35%
2022/07/14	1	247.00	1	246.00	247.00	0	6,744	0.00%
2022/07/13	100	253.50	0	0.00	242.00	100	6,583	1.52%
2022/07/12	34	240.46	0	0.00	238.50	34	6,465	0.53%
2022/07/11	4	255.25	5	254.00	248.50	-1	6,373	-0.02%
2022/07/08	82	260.66	4.3	257.19	262.00	77.7	6,216	1.25%
2022/07/07	7	249.57	9	249.61	251.50	-2	5,992	-0.03%
2022/07/06	3	246.83	1	249.50	243.00	2	5,833	0.03%
2022/07/05	3	247.50	3	244.17	247.00	0	5,761	0.00%
2022/07/04	3	250.33	4	249.88	244.00	-1	5,570	-0.02%
2022/07/01	4	250.85	216.2	250.96	244.00	-212.1	5,428	-3.91%	大賣/鉅額交易
2022/06/30	7	265.29	5.3	261.19	260.50	1.7	5,294	0.03%
2022/06/29	31.1	278.36	3	276.00	273.50	28.1	5,213	0.54%
2022/06/28	3	290.33	0	299.50	289.50	3	5,134	0.06%
2022/06/27	16	312.03	2	303.25	312.50	14	5,099	0.27%
2022/06/24	1.1	285.25	1	284.00	284.50	0.1	5,038	0.00%
2022/06/23	107	290.06	0	0.00	286.50	107	4,981	2.15%	大買/鉅額交易
2022/06/22	8.2	297.28	1	292.00	294.00	7.2	4,931	0.15%
2022/06/21	55	310.01	3	310.67	314.00	52	4,846	1.07%
2022/06/20	0	314.50	3	304.53	299.00	-3	4,812	-0.06%
2022/06/17	0	0.00	2	316.00	316.00	-2	4,736	-0.04%
2022/06/16	1.1	335.48	1	328.50	316.00	0.1	4,613	0.00%
2022/06/15	0	337.00	6	328.17	329.50	-6	4,489	-0.13%
2022/06/14	1.3	342.58	0	0.00	343.00	1.3	4,421	0.03%
2022/06/13	2.3	350.36	1	345.00	345.00	1.3	4,377	0.03%
2022/06/10	0.5	362.94	0	0.00	365.00	0.5	4,379	0.01%
2022/06/09	1	372.00	0	0.00	372.00	1	4,350	0.02%
2022/06/08	0.1	367.00	0	0.00	365.00	0.1	4,333	0.00%
2022/06/07	0.2	366.50	2	366.50	367.50	-1.9	4,335	-0.04%
2022/06/06	2.2	376.97	4	375.50	373.00	-1.9	4,331	-0.04%
2022/06/02	0	0.00	2	364.75	372.00	-2	4,373	-0.05%
2022/06/01	8	372.63	0	0.00	371.00	8	4,385	0.18%
2022/05/31	1	391.50	3	392.50	394.50	-2	4,295	-0.05%
2022/05/30	0	0.00	1	391.00	395.00	-1	4,324	-0.02%
2022/05/27	0.6	375.59	0.1	377.00	376.50	0.5	4,282	0.01%
2022/05/26	3.4	378.71	2	368.00	368.00	1.4	4,372	0.03%
2022/05/25	4.6	369.86	2	373.25	381.00	2.6	4,314	0.06%
2022/05/24	5	388.61	5.1	388.69	380.00	0	4,219	0.00%
2022/05/23	1	397.00	0	0.00	397.50	1	4,195	0.02%
2022/05/20	2.4	404.06	1	409.50	401.50	1.4	4,207	0.03%
2022/05/19	3.2	401.73	1.1	405.68	407.50	2.1	4,241	0.05%
2022/05/18	0	0.00	3	415.83	414.00	-3	4,263	-0.07%
2022/05/17	5	405.80	1	407.50	407.50	4	4,259	0.09%
2022/05/16	0	0.00	2	408.25	401.00	-2	4,301	-0.05%
2022/05/13	0	0.00	1	392.50	398.00	-1	4,277	-0.02%
2022/05/12	1.1	388.10	0	0.00	381.00	1.1	4,265	0.02%
2022/05/11	1	394.00	0	0.00	391.00	1	4,229	0.02%
2022/05/10	0	0.00	1.2	404.47	404.00	-1.2	4,228	-0.03%
2022/05/09	1	398.00	0	0.00	395.00	1	4,273	0.02%
2022/05/06	1.2	400.93	0	0.00	401.50	1.2	4,351	0.03%
2022/05/05	0.2	418.50	0.2	417.25	418.00	0	4,332	0.00%
2022/05/03	1	399.49	1	400.00	399.50	0	4,350	0.00%
2022/04/28	0.6	401.91	0	0.00	395.00	0.6	4,424	0.01%
2022/04/27	0.1	403.54	0	0.00	409.00	0.1	4,415	0.00%
2022/04/26	5	405.00	0	0.00	406.00	5	4,382	0.11%
2022/04/25	2.7	408.98	1	406.50	406.50	1.7	4,401	0.04%
2022/04/22	2.6	440.37	5	444.60	434.50	-2.5	4,379	-0.06%
2022/04/21	0	0.00	0.1	467.00	462.50	-0.1	4,380	0.00%
2022/04/18	0.1	442.50	0	0.00	440.50	0.1	4,468	0.00%
2022/04/15	0.3	449.71	0	0.00	441.00	0.3	4,550	0.01%
2022/04/13	0.2	458.00	1	465.50	466.00	-0.8	4,553	-0.02%
2022/04/11	5	467.58	0	0.00	455.00	5	4,551	0.11%
2022/04/08	0.2	503.97	0	0.00	498.00	0.2	4,520	0.00%
2022/04/07	3.2	515.63	3	526.00	509.00	0.2	4,488	0.00%
2022/04/06	0.2	514.00	1	511.00	516.00	-0.9	4,446	-0.02%
2022/04/01	2.2	520.55	0	0.00	526.00	2.2	4,428	0.05%
2022/03/31	0.1	527.00	1	533.00	524.00	-0.9	4,442	-0.02%
2022/03/30	1	540.00	5.3	532.82	537.00	-4.3	4,433	-0.10%
2022/03/29	0.2	517.00	1.1	520.73	522.00	-1	4,437	-0.02%
2022/03/28	0.1	512.00	0	0.00	511.00	0.1	4,429	0.00%
2022/03/25	0.1	512.00	0.1	519.00	518.00	0	4,437	0.00%
2022/03/24	0.2	511.97	1	509.00	508.00	-0.8	4,422	-0.02%
2022/03/23	0	0.00	3.6	516.79	514.00	-3.6	4,439	-0.08%
2022/03/21	1	486.00	1	487.00	488.50	0	4,483	0.00%
2022/03/18	0.2	481.50	0	0.00	480.50	0.2	4,509	0.00%
2022/03/17	2	488.50	1	481.50	489.50	1	4,508	0.02%
2022/03/16	2	468.00	2	460.00	460.00	0	4,481	0.00%
2022/03/15	2.4	456.92	3	458.83	458.50	-0.6	4,464	-0.01%
2022/03/14	1.1	486.00	0	0.00	485.00	1.1	4,419	0.02%
2022/03/11	1.2	486.00	1	490.00	489.00	0.2	4,433	0.00%
2022/03/09	2	483.00	0	0.00	486.50	2	4,471	0.04%
2022/03/08	0.6	495.95	0	0.00	475.50	0.6	4,524	0.01%
2022/03/07	5.7	507.24	2.1	496.30	494.50	3.6	4,516	0.08%
2022/03/03	2.4	547.85	1	535.00	535.00	1.4	4,564	0.03%
2022/03/02	0	0.00	1	539.00	548.00	-1	4,631	-0.02%
2022/03/01	3.1	548.32	2	539.00	539.00	1.1	4,670	0.02%
2022/02/25	1	526.00	1.3	527.46	524.00	-0.3	4,634	-0.01%
2022/02/24	1.1	527.11	1	519.17	512.00	0.1	4,608	0.00%
2022/02/23	0.1	526.00	0	0.00	529.00	0.1	4,578	0.00%
2022/02/22	0.2	517.00	0	0.00	521.00	0.2	4,598	0.00%
2022/02/18	2	528.00	3	533.33	536.00	-1	4,626	-0.02%
2022/02/17	0	526.00	1.1	527.82	525.00	-1.1	4,648	-0.02%
2022/02/16	2	525.49	3.1	527.42	528.00	-1.1	4,739	-0.02%
2022/02/15	0.1	509.00	0	507.00	502.00	0.1	4,807	0.00%
2022/02/14	5.1	499.84	1	495.00	496.00	4.1	4,926	0.08%
2022/02/11	2	514.50	1.1	517.27	514.00	0.9	5,001	0.02%
2022/02/10	0.1	518.47	1.2	519.08	516.00	-1.1	5,059	-0.02%
2022/02/09	2	516.02	3.1	516.26	526.00	-1.1	5,105	-0.02%
2022/02/08	3.1	505.53	2	497.50	506.00	1.1	5,149	0.02%
2022/02/07	1.2	477.57	0	0.00	478.00	1.2	5,192	0.02%
2022/01/26	1.1	478.98	1	475.50	472.00	0.1	5,269	0.00%
2022/01/25	0.3	486.77	0	0.00	477.00	0.3	5,410	0.00%
2022/01/24	1.3	488.86	1	482.16	496.00	0.2	5,518	0.00%
2022/01/21	2.4	506.33	3	504.00	490.50	-0.6	5,596	-0.01%
2022/01/20	0.1	512.00	1	520.00	526.00	-0.9	5,627	-0.02%
2022/01/19	3.7	523.51	1	520.00	519.00	2.7	5,821	0.05%
2022/01/18	3.4	545.93	4	539.50	545.00	-0.6	5,860	-0.01%
2022/01/17	2.1	527.48	2	530.50	528.00	0.1	5,876	0.00%
2022/01/14	0.3	506.69	3	505.33	514.00	-2.7	5,944	-0.05%
2022/01/13	2	519.94	0	0.00	520.00	2	6,018	0.03%
2022/01/12	1.1	508.40	0	0.00	505.00	1.1	6,150	0.02%
2022/01/11	1.1	509.24	0	0.00	509.00	1.1	6,285	0.02%
2022/01/10	5.6	527.69	1	521.00	517.00	4.6	6,323	0.07%
2022/01/07	4.6	562.65	1	561.00	558.00	3.6	6,329	0.06%
2022/01/06	0.4	580.71	0	0.00	573.00	0.4	6,406	0.01%
2022/01/05	0.1	591.00	0	0.00	589.00	0.1	6,501	0.00%
2022/01/04	0.4	587.00	2	590.50	585.00	-1.6	6,518	-0.02%
2022/01/03	1.1	593.00	3.3	584.46	583.00	-2.2	6,579	-0.03%
2021/12/30	0.1	572.00	0	0.00	572.00	0.1	6,628	0.00%
2021/12/29	0.3	569.67	0	0.00	569.00	0.3	6,716	0.00%
2021/12/28	0.1	571.00	0	0.00	572.00	0.1	6,892	0.00%
2021/12/27	0	0.00	1	580.00	576.00	-1	6,985	-0.01%
2021/12/23	0	0.00	7	579.86	573.00	-7	7,209	-0.10%
2021/12/22	1	571.04	0	0.00	571.00	1	7,317	0.01%
2021/12/21	0	0.00	0.2	575.00	577.00	-0.2	7,389	0.00%
2021/12/20	1	570.00	1	574.00	565.00	0	7,459	0.00%
2021/12/17	0.2	565.00	0	0.00	565.00	0.2	7,547	0.00%
2021/12/16	4	575.25	1	572.02	572.00	3	7,602	0.04%
2021/12/15	0	0.00	0.1	575.00	575.00	-0.1	7,603	0.00%
2021/12/14	3	561.99	1	560.00	556.00	2	7,611	0.03%
2021/12/10	8.1	574.21	3	571.00	572.00	5.1	7,717	0.07%
2021/12/09	2	587.00	2	584.00	586.00	0	7,738	0.00%
2021/12/08	4.2	596.60	4	589.00	585.00	0.2	7,744	0.00%
2021/12/07	3.1	590.17	5	585.60	586.00	-1.9	7,757	-0.02%
2021/12/06	8	592.00	2	582.00	581.00	6	7,771	0.08%
2021/12/03	5	599.59	6	600.50	601.00	-1	7,856	-0.01%
2021/12/02	2.1	616.43	2	593.00	590.00	0.1	7,958	0.00%
2021/12/01	1	612.00	1	621.00	608.00	0	8,101	0.00%
2021/11/30	6	617.33	6.1	623.29	626.00	-0.1	8,105	0.00%
2021/11/29	1	582.00	1.3	582.08	584.00	-0.3	8,059	0.00%
2021/11/26	6.2	584.31	5	582.00	585.00	1.2	8,084	0.01%
2021/11/25	1.2	569.50	3	576.68	579.00	-1.8	8,020	-0.02%
2021/11/24	1	578.00	0	0.00	566.00	1	8,127	0.01%
2021/11/22	0	0.00	1	560.00	561.00	-1	8,299	-0.01%
2021/11/19	1	551.00	0	0.00	548.00	1	8,432	0.01%
2021/11/17	1	566.00	1	559.00	560.00	0	8,526	0.00%
2021/11/16	0	0.00	0.1	556.00	561.00	-0.1	8,574	0.00%
2021/11/15	3.1	574.21	3	578.33	562.00	0.1	8,567	0.00%
2021/11/12	5	580.80	5	578.00	574.00	0	8,598	0.00%
2021/11/11	3	570.33	2	570.50	576.00	1	8,569	0.01%
2021/11/09	3	548.33	3	544.67	542.00	0	8,549	0.00%
2021/11/08	0	0.00	0.1	546.00	536.00	-0.1	8,522	0.00%
2021/11/05	2.1	540.71	2.2	545.12	558.00	-0.1	8,506	0.00%
2021/11/04	2	546.00	7	546.00	535.00	-5	8,427	-0.06%
2021/11/03	2	520.00	1	514.00	530.00	1	8,376	0.01%
2021/11/02	7.2	530.01	5	537.20	526.00	2.2	8,331	0.03%
2021/11/01	3	506.33	2	515.00	514.00	1	8,267	0.01%
2021/10/29	2	483.50	8	486.00	490.50	-6	8,313	-0.07%
2021/10/28	3	473.67	6	469.33	465.50	-3	8,216	-0.04%
2021/10/27	9	464.61	9	467.83	470.50	0	8,151	0.00%
2021/10/26	5	450.00	4	442.00	440.50	1	7,978	0.01%
2021/10/25	0	0.00	3	440.67	442.00	-3	8,045	-0.04%
2021/10/22	5	442.80	2	441.50	440.50	3	8,096	0.04%
2021/10/21	3	442.67	1	451.50	430.00	2	8,048	0.02%
2021/10/20	2	453.00	8	449.00	456.50	-6	8,036	-0.07%
2021/10/19	9	446.28	5	437.70	450.50	4	7,971	0.05%
2021/10/18	1	412.50	1	418.50	412.00	0	7,845	0.00%
2021/10/15	6	409.50	4	412.13	413.50	2	7,803	0.03%
2021/10/14	1	393.98	1	398.00	392.50	0	7,727	0.00%
2021/10/13	11	393.18	11	398.14	393.00	0	7,675	0.00%
2021/10/12	3	425.83	3	420.50	418.50	0	7,620	0.00%
2021/10/08	5	435.80	4	436.75	430.00	1	7,639	0.01%
2021/10/07	3	424.17	6	430.33	431.00	-3	7,595	-0.04%
2021/10/06	3	422.00	3	415.00	407.00	0	7,534	0.00%
2021/10/05	3	408.17	3	416.83	425.00	0	7,507	0.00%
2021/10/04	3	410.17	1	417.00	401.50	2	7,422	0.03%
2021/10/01	2	427.50	4	426.13	423.00	-2	7,494	-0.03%
2021/09/30	3	425.83	1	434.50	435.00	2	7,545	0.03%
2021/09/29	3	429.00	0	0.00	419.00	3	7,446	0.04%
2021/09/28	1	446.00	0	0.00	463.00	1	7,375	0.01%
2021/09/27	3	468.83	0.1	462.00	461.00	2.9	7,334	0.04%
2021/09/24	3	472.33	4	476.25	473.00	-1	7,293	-0.01%
2021/09/23	1	466.00	1	467.50	469.50	0	7,221	0.00%
2021/09/22	1	448.00	2	445.50	443.00	-1	7,174	-0.01%
2021/09/17	0.1	457.00	2	452.50	460.00	-1.9	7,178	-0.03%
2021/09/16	2	456.75	4	455.75	449.00	-2	7,207	-0.03%
2021/09/15	1	440.00	1.1	444.73	448.50	-0.1	7,272	0.00%
2021/09/14	0	0.00	1	439.00	444.00	-1	7,355	-0.01%
2021/09/10	1.1	431.36	2	428.75	433.00	-0.9	7,642	-0.01%
2021/09/09	1	419.50	2	415.75	420.50	-1	7,689	-0.01%
2021/09/08	3	414.66	1	420.00	410.00	2	7,719	0.03%
2021/09/07	4	439.38	4	445.25	438.50	0	7,636	0.00%
2021/09/06	4	449.87	6	446.58	453.50	-2	7,514	-0.03%
2021/09/03	3	423.50	2	423.50	427.00	1	7,378	0.01%
2021/09/02	5	427.50	5	421.80	413.00	0	7,455	0.00%
2021/09/01	1	427.50	2	429.75	426.00	-1	7,564	-0.01%
2021/08/31	2	419.50	0	0.00	421.50	2	7,632	0.03%
2021/08/30	0	0.00	3	421.00	420.50	-3	7,856	-0.04%
2021/08/27	3	402.16	6	399.25	413.00	-3	7,882	-0.04%
2021/08/26	1	384.00	2	379.00	379.50	-1	7,929	-0.01%
2021/08/25	2	391.73	4	385.75	387.50	-2	7,950	-0.03%
2021/08/24	6	381.92	3	372.00	369.50	3	7,916	0.04%
2021/08/23	0	0.00	2	383.25	387.00	-2	8,053	-0.02%
2021/08/20	0	0.00	1	375.00	365.00	-1	8,070	-0.01%
2021/08/19	1	360.00	0	0.00	360.00	1	8,102	0.01%
2021/08/18	4	352.25	3	359.50	373.50	1	8,165	0.01%
2021/08/17	3	362.37	1	353.00	352.00	2	8,221	0.02%
2021/08/16	1	374.50	0	0.00	375.50	1	8,285	0.01%
2021/08/13	5	385.00	2	382.00	380.00	3	8,408	0.04%
2021/08/12	1	399.00	5.1	392.58	400.50	-4.1	8,396	-0.05%
2021/08/11	5	387.90	0	0.00	385.00	5	8,478	0.06%
2021/08/09	1	408.00	1	422.75	402.50	0	9,021	0.00%
2021/08/06	0	0.00	1	408.00	416.00	-1	9,206	-0.01%
2021/08/05	3	409.33	3	416.17	414.50	0	9,399	0.00%
2021/08/04	3	418.00	3	411.50	396.00	0	9,662	0.00%
2021/08/03	1	401.50	1	405.50	405.50	0	9,629	0.00%
2021/07/30	3	406.50	2	410.00	397.00	1	9,818	0.01%
2021/07/29	1	418.50	2	411.50	416.00	-1	9,932	-0.01%
2021/07/28	2	369.75	6	381.58	383.50	-4	9,954	-0.04%
2021/07/27	6	378.75	3	386.17	375.50	3	10,059	0.03%
2021/07/26	2	381.00	0	0.00	385.50	2	10,058	0.02%
2021/07/23	4	404.84	0	0.00	391.50	4	10,051	0.04%
2021/07/22	0	0.00	1.1	424.88	427.50	-1.1	10,131	-0.01%
2021/07/21	1	410.00	0	0.00	409.00	1	10,227	0.01%
2021/07/20	1	419.00	2	425.25	418.50	-1	10,396	-0.01%
2021/07/19	2	422.50	0	0.00	420.00	2	10,432	0.02%
2021/07/16	0	0.00	3	431.00	436.00	-3	10,488	-0.03%
2021/07/15	2	422.49	1	431.00	419.50	1	10,505	0.01%
2021/07/14	1	432.00	0	0.00	434.00	1	10,527	0.01%
2021/07/13	1	437.00	1	441.00	420.00	0	10,581	0.00%
2021/07/09	1	432.50	0	0.00	418.00	1	10,783	0.01%
2021/07/08	7	434.71	9	430.89	419.00	-2	10,861	-0.02%
2021/07/07	7	429.29	5	427.50	424.50	2	10,779	0.02%
2021/07/06	2	405.74	1	409.00	407.50	1	10,703	0.01%
2021/07/05	0	0.00	1	406.00	406.00	-1	10,729	-0.01%
2021/07/02	0	0.00	1	387.50	391.50	-1	10,733	-0.01%
2021/07/01	2.1	377.72	1	376.00	379.00	1.1	10,827	0.01%
2021/06/30	1	385.00	1	383.61	389.50	0	10,896	0.00%
2021/06/29	0	0.00	0.1	388.50	389.00	-0.1	11,072	0.00%
2021/06/28	0	0.00	0.2	392.75	387.50	-0.2	11,215	0.00%
2021/06/25	1.1	390.67	0	0.00	393.00	1.1	11,430	0.01%
2021/06/24	2.1	402.50	1	411.00	402.50	1.1	11,444	0.01%
2021/06/23	4.1	392.77	4	394.00	394.00	0.1	11,434	0.00%
2021/06/22	2.1	371.02	5	383.90	387.00	-2.9	11,496	-0.03%
2021/06/21	0	0.00	3	368.50	358.50	-3	11,504	-0.03%
2021/06/18	0	0.00	3	359.00	359.50	-3	11,641	-0.03%
2021/06/17	0	0.00	1	350.00	354.50	-1	11,625	-0.01%
2021/06/16	1	341.00	0	0.00	340.50	1	11,770	0.01%
2021/06/10	7	351.21	0	0.00	348.50	7	12,066	0.06%
2021/06/09	5	361.70	8	360.31	361.50	-3	12,014	-0.02%
2021/06/08	1	354.00	6	354.00	350.00	-5	12,086	-0.04%
2021/06/07	8	354.63	5.1	356.00	352.00	2.9	12,149	0.02%
2021/06/04	2	342.75	2.1	339.20	341.00	-0.1	12,164	0.00%
2021/06/03	3	335.33	3	335.50	335.50	0	12,286	0.00%
2021/06/01	0	0.00	2	327.50	326.00	-2	12,809	-0.02%
2021/05/31	1	327.50	3	326.33	330.50	-2	12,903	-0.02%
2021/05/28	4	318.25	4	314.50	313.00	0	12,973	0.00%
2021/05/27	1	309.00	0	0.00	318.00	1	13,120	0.01%
2021/05/26	2	322.00	0	0.00	318.00	2	13,659	0.01%
2021/05/25	0	0.00	2	331.50	323.00	-2	13,888	-0.01%
2021/05/24	1	322.50	1	322.00	322.50	0	14,179	0.00%
2021/05/21	0	0.00	7	309.57	315.00	-7	14,241	-0.05%
2021/05/20	3	300.67	1	292.00	292.00	2	14,242	0.01%
2021/05/19	4	308.13	0	0.00	303.50	4	14,320	0.03%
2021/05/18	7	312.93	7.1	315.45	310.00	-0.1	14,420	0.00%
2021/05/17	3	299.00	4	291.88	302.00	-1	14,416	-0.01%
2021/05/14	1	300.50	1	294.50	290.00	0	14,577	0.00%
2021/05/13	3	281.33	2	276.00	283.50	1	14,722	0.01%
2021/05/12	8	290.50	8	282.25	268.50	0	14,720	0.00%
2021/05/11	1	277.00	0	280.00	279.50	1	14,604	0.01%
2021/05/07	0	0.00	2	317.50	318.00	-2	14,693	-0.01%
2021/05/06	4	305.88	5	304.00	305.00	-1	14,811	-0.01%
2021/05/05	2	295.00	0	0.00	289.00	2	14,962	0.01%
2021/05/04	1	307.50	2	305.00	308.00	-1	15,155	-0.01%
2021/05/03	2	300.27	0.3	304.00	298.50	1.7	15,361	0.01%
2021/04/29	1	319.50	4	320.13	318.50	-3	15,576	-0.02%
2021/04/28	0	0.00	3	318.17	316.00	-3	15,722	-0.02%
2021/04/27	1.1	307.95	0	0.00	307.50	1.1	15,651	0.01%
2021/04/26	6.1	317.10	0	0.00	305.50	6.1	15,604	0.04%
2021/04/23	2	324.75	2	324.50	324.50	0	15,471	0.00%
2021/04/22	1	318.00	2.1	325.31	315.50	-1.1	15,551	-0.01%
2021/04/20	0	320.00	0	0.00	320.50	0	15,797	0.00%
2021/04/19	3	325.33	0	0.00	319.50	3	15,976	0.02%
2021/04/16	1	332.00	4	334.50	332.50	-3	16,094	-0.02%
2021/04/15	3.2	341.91	4.1	339.30	341.50	-0.9	16,156	-0.01%
2021/04/14	1	318.00	1.1	307.86	315.50	0	16,343	0.00%
2021/04/13	2	323.00	0	0.00	320.00	2	16,600	0.01%
2021/04/12	1.1	334.14	1.1	331.48	323.00	0	17,156	0.00%
2021/04/09	3	334.17	1	336.50	334.50	2	17,408	0.01%
2021/04/08	0	334.50	2	333.50	332.50	-2	17,517	-0.01%
2021/04/07	0	0.00	0.1	342.75	340.50	-0.1	17,676	0.00%
2021/04/06	1	351.50	1.3	357.84	351.00	-0.3	17,697	0.00%
2021/04/01	8	358.00	0	0.00	351.50	8	17,728	0.05%
2021/03/31	4.1	352.98	10	352.40	354.00	-6	17,659	-0.03%
2021/03/30	13	351.69	10.1	351.14	356.00	2.9	17,607	0.02%
2021/03/29	1	343.50	2	341.00	332.00	-1	17,594	-0.01%
2021/03/26	2	337.57	4	333.69	335.50	-2	17,648	-0.01%
2021/03/25	7.3	326.37	2.1	338.70	318.00	5.3	17,696	0.03%
2021/03/24	0	0.00	1.1	323.00	326.00	-1.1	17,729	-0.01%
2021/03/23	8.1	326.37	13	319.81	305.50	-4.9	17,862	-0.03%
2021/03/22	1	306.50	2	304.00	306.50	-1	17,897	-0.01%
2021/03/19	6.1	301.75	4.1	310.53	307.00	2.1	18,207	0.01%
2021/03/18	6	309.92	11	310.95	312.50	-5	18,415	-0.03%
2021/03/17	10	301.00	13	298.31	299.00	-3	19,046	-0.02%
2021/03/16	0	296.00	0	0.00	293.50	0	19,039	0.00%
2021/03/15	5	295.70	7	295.29	296.00	-2	19,156	-0.01%
2021/03/12	2	297.74	3	300.67	292.00	-1	19,332	-0.01%
2021/03/11	3	284.00	5	289.00	293.00	-2	19,290	-0.01%
2021/03/10	3	281.50	4	284.50	283.50	-1	19,312	-0.01%
2021/03/09	3	277.32	0	0.00	273.50	3	19,378	0.02%
2021/03/08	5.1	290.32	3	294.33	279.50	2.1	19,323	0.01%
2021/03/05	4	291.88	12	292.13	295.00	-8	19,253	-0.04%
2021/03/04	2	279.01	0	0.00	278.50	2	19,494	0.01%
2021/03/03	10	287.10	3.2	278.50	280.50	6.8	20,089	0.03%
2021/03/02	9	298.56	3.1	300.53	291.00	5.9	20,206	0.03%
2021/02/26	3	306.31	2	306.00	299.00	1	20,621	0.00%
2021/02/25	9	312.78	9	314.93	306.00	0	20,571	0.00%
2021/02/24	7	303.51	10.1	305.99	295.00	-3.1	20,482	-0.01%
2021/02/23	12.1	287.63	4	289.88	286.00	8.1	20,111	0.04%
2021/02/22	3.1	298.42	0.1	303.00	294.50	3	20,077	0.02%
2021/02/19	4	291.25	5	291.90	290.00	-1	20,068	0.00%
2021/02/18	6	285.92	8	287.19	288.00	-2	20,471	-0.01%
2021/02/17	8.1	285.85	10	284.30	286.50	-2	20,394	-0.01%
2021/02/05	12.1	264.75	10	264.55	265.00	2.1	20,323	0.01%
2021/02/04	15.1	248.00	20.1	250.93	254.00	-5	20,022	-0.02%
2021/02/03	6	245.00	4	246.13	243.50	2	19,998	0.01%
2021/02/02	2	241.28	5	242.70	246.00	-3	20,266	-0.01%
2021/02/01	4	224.63	4	228.63	233.00	0	20,194	0.00%
2021/01/29	38.1	234.82	33	235.77	226.00	5.1	20,282	0.02%
2021/01/28	4	237.50	2	237.50	236.00	2	20,453	0.01%
2021/01/27	52	235.56	53.1	237.01	248.00	-1.1	20,900	-0.01%
2021/01/26	53	238.77	56.1	239.72	238.00	-3.1	20,689	-0.01%
2021/01/25	7.1	241.67	2	241.75	233.50	5.1	20,465	0.02%
2021/01/22	2	234.25	7	245.43	253.50	-5	20,285	-0.02%
2021/01/21	2	221.75	8	227.88	230.50	-6	20,632	-0.03%
2021/01/20	4	221.38	2	220.00	216.50	2	20,912	0.01%
2021/01/19	3	224.33	2	221.00	221.00	1	20,942	0.00%
2021/01/18	11	217.09	11	217.91	223.00	0	20,942	0.00%
2021/01/14	2	224.00	3	223.17	224.00	-1	21,183	0.00%
2021/01/13	5	224.80	2	225.50	220.00	3	21,377	0.01%
2021/01/12	4.1	220.90	3	222.00	222.00	1.1	21,255	0.01%
2021/01/11	24	219.02	23	217.24	221.00	1	21,231	0.00%
2021/01/08	4	214.13	9	214.11	216.00	-5	21,161	-0.02%
2021/01/07	5	213.10	10	213.35	212.50	-5	21,266	-0.02%
2021/01/06	10	209.05	9	209.28	205.50	1	21,103	0.00%
2021/01/05	14	208.54	7	209.36	209.00	7	20,767	0.03%
2021/01/04	2	194.50	8	196.75	200.00	-6	20,315	-0.03%
2020/12/31	1	179.50	16	182.06	182.00	-15	20,417	-0.07%
2020/12/30	3	178.33	5	178.00	178.00	-2	20,352	-0.01%
2020/12/29	1	175.50	2	175.50	175.00	-1	20,296	0.00%
2020/12/28	2	171.50	2	172.50	173.50	0	20,363	0.00%
2020/12/25	3.1	168.53	1	170.50	168.50	2.1	20,484	0.01%
2020/12/24	8	173.63	1	174.50	171.50	7	20,704	0.03%
2020/12/23	3	176.67	3	176.00	176.50	0	21,025	0.00%
2020/12/22	4	172.88	2	171.75	170.00	2	21,244	0.01%
2020/12/21	2	174.75	3	172.83	177.00	-1	21,463	0.00%
2020/12/18	5	172.70	2	173.50	173.00	3	21,402	0.01%
2020/12/17	10	178.45	9	178.06	176.50	1	21,487	0.00%
2020/12/16	4	178.75	3	178.83	176.50	1	21,308	0.00%
2020/12/15	8	177.13	1	183.00	174.50	7	21,169	0.03%
2020/12/14	8	182.50	13	181.62	186.00	-5	21,176	-0.02%
2020/12/11	11	179.82	8	186.00	173.50	3	21,227	0.01%
2020/12/10	3	177.17	1	174.50	178.00	2	20,892	0.01%
2020/12/09	4	179.25	2	178.50	177.00	2	20,964	0.01%
2020/12/08	3	179.33	10	177.70	180.00	-7	21,114	-0.03%
2020/12/07	2	176.50	1	175.00	172.50	1	21,181	0.00%
2020/12/04	2	171.25	3	170.67	169.50	-1	21,257	0.00%
2020/12/03	5	171.40	5	171.40	172.00	0	21,423	0.00%
2020/12/02	5	178.10	4	177.75	177.50	1	21,593	0.00%
2020/12/01	46	177.95	48	175.11	175.00	-2	21,832	-0.01%
2020/11/30	38	178.66	38	177.13	181.00	0	22,146	0.00%
2020/11/27	47	170.37	45	170.50	171.00	2	22,106	0.01%
2020/11/26	35	153.83	37	154.65	165.00	-2	21,958	-0.01%
2020/11/25	31	154.53	38	154.42	150.00	-7	21,831	-0.03%
2020/11/24	39	150.06	43.3	150.90	152.50	-4.3	21,510	-0.02%
2020/11/23	3	140.83	4	142.13	139.00	-1	21,122	0.00%
2020/11/20	44	137.50	41	137.40	138.00	3	21,154	0.01%
2020/11/19	27	137.09	22	138.09	136.50	5	21,594	0.02%
2020/11/18	28	140.59	26.1	140.71	140.50	1.9	22,024	0.01%
2020/11/17	7	144.79	17.3	141.97	144.00	-10.3	22,546	-0.05%
2020/11/16	4	134.75	1.1	134.55	134.50	2.9	22,619	0.01%
2020/11/13	2	133.50	3	133.17	133.50	-1	23,023	0.00%
2020/11/12	7	132.29	14	131.64	133.00	-7	23,372	-0.03%
2020/11/11	7.1	131.99	9	133.33	130.00	-1.9	24,230	-0.01%
2020/11/10	11	129.77	14	130.61	131.00	-3	24,580	-0.01%
2020/11/09	18	126.72	13	127.54	125.50	5	24,922	0.02%
2020/11/06	5	128.40	8	129.13	126.50	-3	25,163	-0.01%
2020/11/05	1	127.50	19	126.61	127.50	-18	25,319	-0.07%
2020/11/04	40	122.25	42.2	121.56	125.50	-2.2	25,317	-0.01%
2020/11/03	61	117.74	62	116.94	118.00	-1	24,845	0.00%
2020/11/02	32	116.34	30	113.67	116.50	2	25,018	0.01%
2020/10/30	2	114.50	3	115.00	115.50	-1	25,649	0.00%
2020/10/29	58	112.57	59	108.32	114.50	-1	25,690	0.00%
2020/10/28	21.2	113.17	12	113.71	111.00	9.2	25,271	0.04%
2020/10/27	11	118.86	14	118.36	121.00	-3	24,968	-0.01%
2020/10/26	2	119.00	0	0.00	119.00	2	25,251	0.01%
2020/10/23	14	120.54	11	121.59	121.00	3	25,337	0.01%
2020/10/22	72	122.22	60	121.19	121.50	12	25,415	0.05%
2020/10/21	36	129.26	47	126.91	125.50	-11	25,266	-0.04%
2020/10/20	4	129.13	10	128.00	130.00	-6	25,065	-0.02%
2020/10/19	7	128.50	11	129.23	126.50	-4	25,132	-0.02%
2020/10/16	24	127.31	21	128.79	124.50	3	25,702	0.01%
2020/10/15	53	129.58	60	128.00	128.00	-7	25,721	-0.03%
2020/10/14	7	127.50	5	126.60	127.50	2	25,500	0.01%
2020/10/13	1	122.00	1	122.50	123.00	0	25,389	0.00%
2020/10/12	0	0.00	1	127.50	124.50	-1	25,464	0.00%
2020/10/08	24	126.25	28	125.30	127.00	-4	25,504	-0.02%
2020/10/07	24	121.33	24	121.02	121.50	0	25,230	0.00%
2020/10/06	1	122.50	0	0.00	121.50	1	25,325	0.00%
2020/10/05	15	117.47	12.5	119.18	119.50	2.5	25,291	0.01%
2020/09/30	31	116.71	32	116.55	118.00	-1	25,190	0.00%
2020/09/29	44	118.58	47	117.20	116.00	-3	25,088	-0.01%
2020/09/28	48	118.68	46	117.68	120.50	2	24,889	0.01%
2020/09/25	121	117.14	118	117.89	113.00	3	24,582	0.01%	大買/大賣/
2020/09/24	25	122.36	17	123.00	119.50	8	24,484	0.03%
2020/09/23	62	127.08	60	127.98	128.00	2	24,310	0.01%
2020/09/22	1	131.50	2	128.25	127.00	-1	24,831	0.00%
2020/09/21	22	132.43	26	133.13	130.00	-4	24,943	-0.02%
2020/09/18	21	133.55	23	134.50	134.50	-2	24,915	-0.01%
2020/09/17	30	133.72	32	134.13	136.00	-2	24,892	-0.01%
2020/09/16	45	132.94	46	133.52	133.00	-1	24,713	0.00%
2020/09/15	54	132.43	50	132.73	129.50	4	24,499	0.02%
2020/09/14	2	126.00	3	125.17	125.50	-1	24,093	0.00%
2020/09/11	43	124.08	39	124.96	123.00	4	24,262	0.02%
2020/09/10	7	126.29	0	0.00	126.00	7	24,201	0.03%
2020/09/09	2	128.75	1	125.50	132.00	1	24,286	0.00%
2020/09/08	3	129.83	1	131.50	128.00	2	24,190	0.01%
2020/09/07	8	131.56	1	126.50	126.50	7	24,242	0.03%
2020/09/04	41	134.45	42	134.70	136.50	-1	24,763	0.00%
2020/09/03	7.6	137.34	13	138.04	138.00	-5.4	25,002	-0.02%
2020/09/02	69	130.55	62	131.16	131.00	7	24,461	0.03%
2020/09/01	10	126.95	13	125.85	132.50	-3	23,928	-0.01%
2020/08/31	5	121.90	7	122.00	120.50	-2	23,549	-0.01%
2020/08/28	45	125.39	44	125.84	123.00	1	23,383	0.00%
2020/08/27	82	130.59	79	131.05	129.00	3	23,254	0.01%
2020/08/26	41	130.09	39	130.47	131.00	2	23,598	0.01%
2020/08/25	73	128.77	72	129.68	129.00	1	23,887	0.00%
2020/08/24	73	133.36	76	134.94	132.00	-3	23,450	-0.01%
2020/08/21	12	136.13	20	136.38	140.50	-8	23,067	-0.03%
2020/08/20	79	137.39	78	138.74	128.00	1	22,561	0.00%
2020/08/19	79	143.00	75	143.18	142.00	4	22,319	0.02%
2020/08/18	22	140.25	16	139.47	138.50	6	22,087	0.03%
2020/08/17	94	141.80	92	142.96	138.50	2	22,089	0.01%
2020/08/14	42	133.87	42	134.30	144.00	0	21,462	0.00%
2020/08/13	85	134.95	83	135.16	131.00	2	21,254	0.01%
2020/08/12	3	126.83	6	128.00	129.00	-3	21,126	-0.01%
2020/08/11	50	115.89	48	116.08	117.50	2	20,834	0.01%
2020/08/10	19	118.16	18	117.83	120.00	1	20,473	0.00%
2020/08/07	46	116.75	43	117.45	113.50	3	20,183	0.01%
2020/08/06	79	116.82	80	117.16	118.50	-1	20,065	0.00%
2020/08/05	68	118.89	54	120.20	116.00	14	19,961	0.07%
2020/08/04	1	104.00	6	107.08	111.50	-5	19,411	-0.03%
2020/08/03	2	102.25	5	104.10	101.50	-3	19,281	-0.02%
2020/07/31	8	100.88	12	100.27	100.00	-4	19,193	-0.02%
2020/07/30	14	100.29	7	99.00	100.00	7	19,020	0.04%
2020/07/29	2	94.65	2	94.75	94.60	0	18,671	0.00%
2020/07/28	2	97.05	2	95.95	96.10	0	18,568	0.00%
2020/07/27	3	93.80	2	93.00	94.40	1	18,413	0.01%
2020/07/24	1	92.30	2	93.90	92.30	-1	18,529	-0.01%
2020/07/23	4	96.75	7	95.47	96.00	-3	18,691	-0.02%
2020/07/22	15	92.72	6	95.62	96.50	9	18,608	0.05%
2020/07/21	0	0.00	25	89.28	89.80	-25	17,942	-0.14%
2020/07/20	0	0.00	13	81.49	81.70	-13	18,263	-0.07%
2020/07/17	8	79.69	1	80.20	79.80	7	18,346	0.04%
2020/07/16	3	81.60	4	82.65	81.80	-1	18,413	-0.01%
2020/07/15	7	81.26	2	80.50	80.50	5	18,412	0.03%
2020/07/14	1	80.50	0	0.00	79.00	1	18,485	0.01%
2020/07/13	7	81.96	30	82.36	82.70	-23	18,653	-0.12%
2020/07/10	8	82.80	1	82.40	82.70	7	18,846	0.04%
2020/07/09	1	86.50	2	87.20	86.10	-1	19,015	-0.01%
2020/07/08	3	87.63	2	88.55	88.10	1	19,258	0.01%
2020/07/07	7	87.57	6	87.43	85.40	1	19,298	0.01%
2020/07/06	5	86.44	5	86.70	86.50	0	19,317	0.00%
2020/07/03	4	83.83	8	85.66	84.30	-4	19,427	-0.02%
2020/07/02	12	79.83	12	80.79	81.90	0	19,400	0.00%
2020/07/01	21	81.01	6	80.70	78.40	15	19,314	0.08%
2020/06/30	7	76.24	19	76.68	79.30	-12	18,858	-0.06%
2020/06/29	2	72.50	2	73.20	72.10	0	18,765	0.00%
2020/06/24	2	71.80	2	71.25	72.10	0	18,843	0.00%
2020/06/23	4	70.60	0	0.00	70.50	4	19,099	0.02%
2020/06/22	0	0.00	27	72.27	72.50	-27	19,195	-0.14%
2020/06/19	2	69.60	13	69.81	69.60	-11	19,083	-0.06%
2020/06/18	13	69.80	22	69.39	69.40	-9	19,140	-0.05%
2020/06/17	1	67.40	5	67.22	67.80	-4	18,947	-0.02%
2020/06/16	7	66.41	9	67.10	66.50	-2	18,966	-0.01%
2020/06/15	12	65.10	3	64.67	63.30	9	18,702	0.05%
2020/06/12	19	64.93	21	65.13	65.40	-2	18,726	-0.01%
2020/06/11	72	67.83	36	67.27	65.90	36	18,425	0.20%
2020/06/10	12	63.97	27	64.45	65.30	-15	17,466	-0.09%
2020/06/09	2	60.40	0	0.00	59.40	2	16,885	0.01%
2020/06/08	7	59.71	3	59.90	59.50	4	16,932	0.02%
2020/06/05	5	60.80	36	60.42	60.40	-31	16,913	-0.18%
2020/06/04	25	59.42	1	59.10	59.10	24	16,812	0.14%
2020/06/03	2	59.55	2	59.25	59.40	0	16,950	0.00%
2020/06/02	19	60.72	10	60.80	59.70	9	16,883	0.05%
2020/06/01	16	59.44	13	58.45	60.30	3	16,561	0.02%
2020/05/28	3	56.10	2	55.25	55.00	1	16,444	0.01%
2020/05/27	4	56.13	0	0.00	56.00	4	16,532	0.02%
2020/05/26	22	55.33	29	56.53	56.20	-7	16,481	-0.04%
2020/05/25	13	55.03	2	55.60	54.70	11	16,235	0.07%
2020/05/22	14	55.13	4	56.33	54.10	10	16,085	0.06%
2020/05/21	6	59.12	3	59.27	58.70	3	15,936	0.02%
2020/05/20	23	58.33	23	58.34	57.80	0	16,305	0.00%
2020/05/19	4	57.80	2	58.20	58.50	2	16,013	0.01%
2020/05/18	1	65.50	0	0.00	63.00	1	15,354	0.01%
2020/05/14	0	0.00	2	73.00	70.50	-2	15,197	-0.01%
2020/05/13	1	73.60	0	0.00	72.80	1	15,197	0.01%
2020/05/12	11	73.16	2	75.20	71.80	9	15,159	0.06%
2020/05/11	5	74.00	13	74.35	75.20	-8	15,088	-0.05%
2020/05/08	1	71.70	7	71.77	71.30	-6	14,939	-0.04%
2020/05/07	0	0.00	1	70.30	69.50	-1	14,955	-0.01%
2020/05/05	3	69.93	1	69.50	69.80	2	14,850	0.01%
2020/05/04	11	69.64	0	0.00	70.50	11	14,777	0.07%
2020/04/30	7	71.71	1	70.70	71.30	6	14,741	0.04%
2020/04/29	2	71.80	0	0.00	72.00	2	14,677	0.01%
2020/04/28	10	70.10	19	70.24	70.50	-9	14,493	-0.06%
2020/04/27	5	67.80	9	68.07	67.60	-4	14,229	-0.03%
2020/04/24	7	67.26	0	0.00	67.50	7	14,120	0.05%
2020/04/23	30	69.60	28	68.93	68.10	2	14,001	0.01%
2020/04/22	2	64.50	0	0.00	65.40	2	13,543	0.01%
2020/04/21	1	63.50	1	63.50	64.60	0	13,417	0.00%
2020/04/20	11	65.68	17	65.82	65.70	-6	13,386	-0.04%
2020/04/17	1	65.00	5	67.00	64.50	-4	13,446	-0.03%
2020/04/16	12	65.31	21	65.50	65.00	-9	13,214	-0.07%
2020/04/15	11	64.52	0	0.00	62.10	11	12,910	0.09%
2020/04/14	32	60.28	50	60.22	62.10	-18	12,508	-0.14%
2020/04/13	3	57.37	6	56.40	56.50	-3	12,269	-0.02%
2020/04/10	3	53.70	4	53.03	53.70	-1	11,965	-0.01%
2020/04/09	9	52.39	2	53.25	52.00	7	11,825	0.06%
2020/04/08	41	52.94	38	53.35	53.40	3	11,714	0.03%
2020/04/07	28	55.47	7	55.53	53.40	21	11,489	0.18%
2020/04/06	4	53.80	1	54.00	54.30	3	11,222	0.03%
2020/04/01	7	53.77	4	54.53	53.80	3	11,126	0.03%
2020/03/31	3	54.10	1	54.00	55.00	2	10,938	0.02%
2020/03/30	2	52.10	2	51.90	52.40	0	10,584	0.00%
2020/03/27	8	50.17	10	50.56	50.40	-2	10,329	-0.02%
2020/03/26	28	45.96	35	46.36	47.00	-7	9,955	-0.07%
2020/03/25	6	42.00	34	42.56	43.65	-28	9,663	-0.29%
2020/03/24	18	39.83	16	40.05	39.70	2	9,510	0.02%
2020/03/23	25	39.30	15	39.16	38.70	10	9,309	0.11%
2020/03/20	34	45.53	42	45.93	43.00	-8	9,177	-0.09%
2020/03/19	16	45.88	0	0.00	42.85	16	8,913	0.18%
2020/03/18	6	47.38	11	47.02	47.60	-5	8,805	-0.06%
2020/03/17	2	44.70	35	43.74	44.70	-33	8,584	-0.38%
2020/03/16	18	45.39	4	45.26	43.70	14	8,501	0.16%
2020/03/13	3	44.45	0	0.00	46.70	3	8,509	0.04%
2020/03/12	18	51.19	8	51.01	49.00	10	8,368	0.12%
2020/03/11	16	55.62	11	56.57	54.20	5	8,281	0.06%
2020/03/10	11	56.00	4	55.03	56.00	7	8,218	0.09%
2020/03/09	14	56.54	8	56.75	55.00	6	8,085	0.07%
2020/03/06	2	56.90	16	56.16	57.40	-14	7,895	-0.18%
2020/03/05	19	56.69	14	57.40	56.10	5	7,883	0.06%
2020/03/04	11	55.76	5	55.32	56.20	6	7,683	0.08%
2020/03/03	28	56.55	16	56.96	55.50	12	7,573	0.16%
2020/03/02	13	54.35	13	55.32	56.00	0	7,183	0.00%
2020/02/27	4	53.00	2	54.85	53.00	2	6,883	0.03%
2020/02/26	8	55.68	11	55.08	55.20	-3	6,724	-0.04%
2020/02/25	7	55.77	1	55.30	55.30	6	6,595	0.09%
2020/02/24	3	56.83	4	56.65	56.90	-1	6,535	-0.02%
2020/02/21	3	53.20	54	53.39	55.80	-51	6,145	-0.83%
2020/02/20	28	50.41	7	50.12	50.80	21	5,405	0.39%
2020/02/19	22	48.20	13	48.55	48.55	9	5,207	0.17%
2020/02/18	1	47.10	2	46.70	47.10	-1	5,179	-0.02%
2020/02/17	3	47.02	32	46.88	47.00	-29	5,213	-0.56%
2020/02/14	36	47.83	3	47.93	47.70	33	5,196	0.64%
2020/02/13	0	0.00	1	47.85	47.50	-1	5,273	-0.02%
2020/02/12	1	46.65	2	46.90	47.00	-1	5,269	-0.02%
2020/02/11	1	44.75	4	44.86	45.05	-3	5,299	-0.06%
2020/02/10	7	42.00	5	42.40	42.90	2	5,307	0.04%
2020/02/07	2	45.00	0	0.00	44.65	2	5,235	0.04%
2020/02/06	2	44.50	4	46.10	46.00	-2	5,311	-0.04%
2020/02/05	2	44.80	2	44.20	43.80	0	5,383	0.00%
2020/02/04	3	45.27	8	44.32	44.50	-5	5,538	-0.09%
2020/01/31	9	44.21	3	43.97	43.80	6	5,751	0.10%
2020/01/30	1	45.00	0	0.00	44.85	1	6,035	0.02%
2020/01/17	0	0.00	1	50.10	50.20	-1	6,223	-0.02%
2020/01/14	1	50.10	1	50.10	50.20	0	7,827	0.00%
2020/01/13	2	48.58	15	48.91	50.00	-13	7,701	-0.17%
2020/01/10	0	0.00	2	47.00	46.75	-2	7,519	-0.03%
2020/01/09	1	45.60	0	0.00	45.40	1	7,519	0.01%
2020/01/06	4	45.29	3	45.45	44.55	1	7,947	0.01%
2020/01/03	2	46.95	3	47.57	46.65	-1	7,980	-0.01%
2020/01/02	6	47.10	7	47.56	47.90	-1	8,196	-0.01%
2019/12/31	1	45.60	0	0.00	45.95	1	8,441	0.01%
2019/12/30	1	46.05	2	46.00	45.90	-1	8,587	-0.01%
2019/12/27	2	47.05	1	47.15	47.05	1	8,607	0.01%
2019/12/26	7	47.31	2	47.40	47.20	5	8,661	0.06%
2019/12/25	2	47.83	0	0.00	47.95	2	8,780	0.02%
2019/12/24	1	47.80	0	0.00	47.50	1	8,993	0.01%
2019/12/23	6	48.23	6	48.63	47.60	0	9,246	0.00%
2019/12/20	2	48.90	2	48.95	49.00	0	9,397	0.00%
2019/12/19	1	48.70	1	48.55	48.70	0	9,519	0.00%
2019/12/18	4	49.13	2	49.15	49.20	2	9,811	0.02%
2019/12/17	2	49.40	3	49.58	49.60	-1	9,939	-0.01%
2019/12/16	2	48.93	2	48.63	49.15	0	10,171	0.00%
2019/12/13	2	47.63	11	47.79	47.85	-9	10,535	-0.09%
2019/12/12	1	48.40	2	49.05	48.40	-1	10,989	-0.01%
2019/12/11	0	0.00	2	48.80	48.95	-2	11,710	-0.02%
2019/12/10	7	48.66	3	49.02	48.50	4	11,984	0.03%
2019/12/09	4	50.40	1	50.50	50.20	3	11,918	0.03%
2019/12/06	1	50.20	9	50.43	50.70	-8	11,936	-0.07%
2019/12/05	8	49.69	2	49.90	49.90	6	11,961	0.05%
2019/12/04	1	49.85	0	0.00	50.40	1	12,065	0.01%
2019/12/03	0	0.00	2	49.55	50.20	-2	12,467	-0.02%
2019/12/02	8	48.39	7	48.96	48.60	1	12,507	0.01%
2019/11/29	5	51.70	0	0.00	51.20	5	12,596	0.04%
2019/11/28	2	51.95	1	52.20	52.20	1	12,651	0.01%
2019/11/26	2	51.20	2	51.20	51.20	0	12,715	0.00%
2019/11/25	2	50.90	0	0.00	50.70	2	12,732	0.02%
2019/11/22	1	50.90	2	51.70	50.90	-1	12,773	-0.01%
2019/11/21	22	51.30	20	50.50	51.40	2	12,883	0.02%
2019/11/20	1	52.80	2	53.00	52.80	-1	12,804	-0.01%
2019/11/19	3	54.00	0	0.00	54.00	3	12,980	0.02%
2019/11/18	1	54.50	0	0.00	54.50	1	12,994	0.01%
2019/11/15	1	54.20	2	53.10	53.40	-1	13,092	-0.01%
2019/11/14	1	53.00	1	53.70	53.00	0	13,072	0.00%
2019/11/12	3	54.70	2	53.90	55.00	1	13,217	0.01%
2019/11/11	10	54.14	11	52.89	52.70	-1	13,274	-0.01%
2019/11/08	2	53.60	5	54.40	53.60	-3	13,208	-0.02%
2019/11/07	4	54.90	3	53.60	54.90	1	13,135	0.01%
2019/11/06	3	54.03	4	53.55	53.80	-1	13,146	-0.01%
2019/11/05	1	55.30	0	0.00	55.20	1	13,168	0.01%
2019/11/04	1	54.20	0	0.00	54.70	1	13,186	0.01%
2019/11/01	1	55.90	4	54.30	54.20	-3	13,132	-0.02%
2019/10/31	1	55.40	1	55.30	55.40	0	13,108	0.00%
2019/10/30	6	57.18	4	57.38	56.10	2	13,141	0.02%
2019/10/29	5	56.36	4	57.43	56.50	1	12,960	0.01%
2019/10/28	9	56.99	9	56.84	56.50	0	12,829	0.00%
2019/10/25	10	56.65	78	56.98	56.60	-68	12,785	-0.53%
2019/10/24	5	56.68	45	57.13	57.70	-40	12,690	-0.32%
2019/10/23	6	56.55	25	55.74	55.30	-19	12,416	-0.15%
2019/10/22	9	54.52	31	54.60	55.90	-22	12,379	-0.18%
2019/10/21	1	51.40	23	51.16	50.90	-22	11,771	-0.19%
2019/10/18	1	50.70	2	51.20	51.30	-1	11,965	-0.01%
2019/10/17	2	51.20	28	51.12	51.20	-26	12,250	-0.21%
2019/10/16	20	52.22	18	51.88	50.90	2	12,597	0.02%
2019/10/15	16	51.48	18	51.34	51.90	-2	12,432	-0.02%
2019/10/14	2	50.63	11	50.74	51.00	-9	12,356	-0.07%
2019/10/09	1	49.55	14	49.08	49.00	-13	12,257	-0.11%
2019/10/08	13	50.38	10	49.28	49.00	3	12,218	0.02%
2019/10/07	23	52.47	23	52.01	52.00	0	12,094	0.00%
2019/10/04	6	49.95	11	50.37	50.40	-5	11,927	-0.04%
2019/10/03	1	49.20	2	50.40	50.40	-1	11,969	-0.01%
2019/10/02	1	49.15	1	49.70	50.20	0	11,948	0.00%
2019/10/01	8	49.64	6	49.83	49.35	2	11,880	0.02%
2019/09/27	2	50.15	16	50.14	50.60	-14	11,792	-0.12%
2019/09/26	4	50.93	7	50.71	50.00	-3	11,732	-0.03%
2019/09/25	1	49.20	2	50.15	49.80	-1	11,662	-0.01%
2019/09/24	6	51.08	4	50.48	50.20	2	11,747	0.02%
2019/09/23	3	50.93	4	50.98	50.50	-1	11,671	-0.01%
2019/09/20	1	48.80	2	48.60	49.55	-1	11,584	-0.01%
2019/09/19	2	50.08	3	50.00	49.90	-1	11,494	-0.01%
2019/09/18	7	49.03	3	48.95	49.85	4	11,286	0.04%
2019/09/17	5	47.68	8.1	48.38	48.80	-3.1	10,971	-0.03%
2019/09/16	13	45.98	11	47.35	47.30	2	10,652	0.02%
2019/09/12	1	42.70	12	43.26	43.80	-11	10,271	-0.11%
2019/09/09	2	41.45	0	0.00	41.05	2	10,795	0.02%
2019/09/06	1	43.50	2	42.25	42.10	-1	10,828	-0.01%
2019/09/05	10	42.50	4	42.58	42.80	6	10,905	0.06%
2019/09/04	3	41.25	6	42.02	42.00	-3	11,021	-0.03%
2019/09/03	3	41.38	2	41.40	40.75	1	11,207	0.01%
2019/09/02	1	41.20	1	41.35	41.50	0	11,119	0.00%
2019/08/30	1	40.35	12	40.80	40.30	-11	11,103	-0.10%
2019/08/29	0	0.00	1	40.20	39.85	-1	11,137	-0.01%
2019/08/26	9	39.17	2	40.00	39.00	7	11,364	0.06%
2019/08/22	5	42.27	9	42.49	42.10	-4	11,611	-0.03%
2019/08/20	0	0.00	1	41.75	41.30	-1	11,863	-0.01%
2019/08/19	2	41.45	2	41.50	41.45	0	12,021	0.00%
2019/08/16	4	41.50	2	42.15	41.60	2	12,307	0.02%
2019/08/15	2	42.10	8	41.36	41.85	-6	12,377	-0.05%
2019/08/14	2	41.10	5	42.02	41.10	-3	12,382	-0.02%
2019/08/13	0	0.00	3	39.97	40.20	-3	12,351	-0.02%
2019/08/12	2	40.73	3	40.87	40.55	-1	12,470	-0.01%
2019/08/08	8	39.80	10	40.07	39.80	-2	12,449	-0.02%
2019/08/07	3	38.78	2	39.60	38.20	1	12,443	0.01%
2019/08/06	5	37.37	15	37.20	39.75	-10	12,402	-0.08%
2019/08/05	2	38.05	0	0.00	38.25	2	12,331	0.02%
2019/08/02	14	38.88	6	39.53	40.00	8	12,357	0.06%
2019/08/01	0	0.00	1	41.05	40.85	-1	12,300	-0.01%
2019/07/31	1	42.00	8	41.81	42.50	-7	12,306	-0.06%
2019/07/30	10	42.00	4	43.10	42.00	6	12,355	0.05%
2019/07/29	14	44.09	15	44.77	43.80	-1	12,241	-0.01%
2019/07/26	8	43.80	1	43.70	44.25	7	12,174	0.06%
2019/07/25	2	44.28	5	44.40	44.40	-3	12,142	-0.02%
2019/07/24	11	43.53	14	43.91	45.00	-3	12,018	-0.02%
2019/07/23	3	41.98	9	41.76	41.75	-6	11,824	-0.05%
2019/07/22	6	41.50	5	41.56	41.70	1	11,745	0.01%
2019/07/19	9	41.16	6	40.79	41.00	3	11,591	0.03%
2019/07/18	34	41.03	23	40.36	39.80	11	11,394	0.10%
2019/07/17	10	39.70	5	39.68	39.25	5	11,135	0.04%
2019/07/16	2	39.70	6	40.00	39.65	-4	11,312	-0.04%
2019/07/15	7	39.04	2	39.15	39.50	5	11,537	0.04%
2019/07/12	2	39.60	6	39.71	39.60	-4	11,601	-0.03%
2019/07/11	10	39.35	6	39.13	39.70	4	11,686	0.03%
2019/07/10	12	38.55	28	38.60	38.65	-16	11,659	-0.14%
2019/07/09	10	38.06	5	38.63	37.60	5	11,532	0.04%
2019/07/08	0	0.00	1	40.45	40.40	-1	11,434	-0.01%
2019/07/04	0	0.00	1	41.80	41.55	-1	11,545	-0.01%
2019/07/03	5	41.65	5	41.20	41.65	0	11,665	0.00%
2019/07/02	10	43.20	1	43.50	43.15	9	11,684	0.08%
2019/07/01	0	0.00	7	43.06	43.25	-7	11,679	-0.06%
2019/06/28	2	39.75	0	0.00	39.35	2	11,664	0.02%
2019/06/27	2	39.93	5	39.71	39.55	-3	11,856	-0.03%
2019/06/25	4	38.84	1	38.30	38.50	3	12,158	0.02%
2019/06/24	3	38.80	1	38.80	39.10	2	12,282	0.02%
2019/06/21	1	39.00	3	38.10	38.20	-2	12,487	-0.02%
2019/06/20	10	39.05	4	38.70	38.70	6	12,545	0.05%
2019/06/19	16	38.12	35	38.95	39.35	-19	12,462	-0.15%
2019/06/18	9	36.03	6	36.34	36.15	3	12,064	0.02%
2019/06/17	4	37.51	3	37.18	36.95	1	12,255	0.01%
2019/06/14	17	36.35	10	36.77	36.50	7	12,161	0.06%
2019/06/13	8	37.73	11	37.11	37.35	-3	12,247	-0.02%
2019/06/12	47	37.73	24	37.87	37.75	23	12,018	0.19%
2019/06/11	6	35.42	19	36.59	37.50	-13	11,473	-0.11%
2019/06/10	6	33.43	8	33.87	34.10	-2	11,177	-0.02%
2019/06/06	10	32.01	5	31.82	31.55	5	11,061	0.05%
2019/06/05	0	0.00	6	33.23	32.65	-6	10,990	-0.05%
2019/06/04	13	32.62	11	33.27	32.55	2	10,954	0.02%
2019/06/03	3	31.80	5	31.70	32.05	-2	10,845	-0.02%
2019/05/31	8	32.63	2	32.70	32.70	6	10,794	0.06%
2019/05/30	5	32.07	9	31.80	32.00	-4	10,711	-0.04%
2019/05/29	7	31.16	14	30.68	31.55	-7	10,536	-0.07%
2019/05/28	6	30.44	2	30.58	30.35	4	10,470	0.04%
2019/05/27	127	30.67	6	29.97	29.80	121	10,423	1.16%	大買/鉅額交易
2019/05/24	70	31.61	8	31.92	31.25	62	10,197	0.61%
2019/05/23	3	33.32	0	0.00	32.75	3	9,939	0.03%
2019/05/22	5	36.85	5	37.49	36.05	0	9,712	0.00%
2019/05/21	9	37.55	2	36.90	38.00	7	9,665	0.07%
2019/05/20	10	38.95	9	38.74	38.15	1	9,561	0.01%
2019/05/17	3	42.90	0	0.00	40.60	3	9,478	0.03%
2019/05/16	1	45.10	2	46.68	45.00	-1	9,380	-0.01%
2019/05/15	2	46.80	1	46.80	46.80	1	9,431	0.01%
2019/05/14	13	43.88	2	44.18	43.50	11	9,402	0.12%
2019/05/13	47	44.76	12	44.80	45.00	35	9,449	0.37%
2019/05/10	2	46.20	34	45.51	45.30	-32	9,480	-0.34%
2019/05/09	2	46.55	6	47.31	46.10	-4	9,432	-0.04%
2019/05/08	17	48.68	21	48.89	48.70	-4	9,379	-0.04%
2019/05/07	8	47.27	5	46.92	47.50	3	9,300	0.03%
2019/05/06	2	44.25	0	0.00	43.80	2	9,223	0.02%
2019/05/02	1	46.75	0	0.00	46.50	1	9,231	0.01%
2019/04/30	0	0.00	1	45.95	46.50	-1	9,301	-0.01%
2019/04/29	14	46.31	23	45.70	45.40	-9	9,332	-0.10%
2019/04/26	8	49.00	4	49.24	48.70	4	9,300	0.04%
2019/04/25	3	50.53	1	50.90	51.60	2	9,427	0.02%
2019/04/24	10	50.29	8	50.02	51.00	2	9,414	0.02%
2019/04/23	4	51.98	5	52.66	50.60	-1	9,360	-0.01%
2019/04/22	9	54.18	9	53.43	53.80	0	9,309	0.00%
2019/04/19	4	51.63	9	50.50	52.00	-5	9,170	-0.05%
2019/04/18	4	48.20	3	49.12	48.15	1	8,936	0.01%
2019/04/17	2	48.53	6	48.69	48.55	-4	8,983	-0.04%
2019/04/16	3	48.03	3	48.73	48.00	0	8,901	0.00%
2019/04/15	9	47.17	3	47.20	47.05	6	8,857	0.07%
2019/04/12	1	46.35	5	46.05	46.35	-4	8,939	-0.04%
2019/04/11	2	47.50	2	47.15	46.90	0	8,970	0.00%
2019/04/09	18	48.32	3	47.33	46.55	15	8,890	0.17%
2019/04/08	6	50.30	2	50.95	51.10	4	8,932	0.04%
2019/04/03	11	48.07	5	49.50	49.20	6	8,974	0.07%
2019/04/02	13	47.67	21	48.04	48.30	-8	9,024	-0.09%
2019/04/01	4	45.58	7	46.11	45.00	-3	8,933	-0.03%
2019/03/29	10	45.05	6	45.54	46.60	4	8,711	0.05%
2019/03/28	10	44.99	11	44.81	45.80	-1	8,632	-0.01%
2019/03/27	1	42.80	1	43.50	44.00	0	8,607	0.00%
2019/03/26	11	42.10	9	42.52	41.50	2	8,614	0.02%
2019/03/25	4	42.34	12	43.27	43.35	-8	8,492	-0.09%
2019/03/22	18	44.28	17	44.21	44.20	1	8,623	0.01%
2019/03/21	1	42.75	9	42.44	42.15	-8	8,721	-0.09%
2019/03/20	24	41.75	23	42.21	42.00	1	8,977	0.01%
2019/03/19	4	39.88	13	39.98	39.90	-9	9,202	-0.10%
2019/03/18	23	39.31	14	38.79	39.30	9	9,650	0.09%
2019/03/15	0	0.00	20	37.25	37.25	-20	10,059	-0.20%
2019/03/14	1	36.85	2	36.70	36.90	-1	10,311	-0.01%
2019/03/12	2	36.83	7	36.81	36.30	-5	10,691	-0.05%
2019/03/11	1	36.10	4	36.93	36.70	-3	11,032	-0.03%
2019/03/08	6	36.49	0	0.00	36.30	6	11,377	0.05%
2019/03/07	0	0.00	2	37.85	37.80	-2	11,509	-0.02%
2019/03/06	35	38.36	13	37.82	37.80	22	11,975	0.18%
2019/03/05	6	38.60	4	38.60	38.15	2	12,156	0.02%
2019/03/04	5	38.00	4	38.25	38.70	1	12,150	0.01%
2019/02/27	3	37.58	3	37.68	37.75	0	12,186	0.00%
2019/02/26	13	38.35	15	38.46	38.50	-2	12,076	-0.02%
2019/02/25	5	36.75	10	36.80	36.80	-5	11,876	-0.04%
2019/02/22	1	36.40	4	36.20	36.05	-3	11,864	-0.03%
2019/02/21	8	37.03	3	37.02	36.85	5	11,862	0.04%
2019/02/20	13	38.22	19	38.64	37.90	-6	11,865	-0.05%
2019/02/19	0	0.00	1	38.30	38.30	-1	11,809	-0.01%
2019/02/18	8	38.26	9	38.59	37.50	-1	11,865	-0.01%
2019/02/15	6	38.00	0	0.00	37.60	6	12,073	0.05%
2019/02/14	1	38.55	2	38.95	38.15	-1	12,184	-0.01%
2019/02/13	5	38.28	3	38.63	38.10	2	12,103	0.02%
2019/02/12	2	37.40	2	38.68	39.00	0	12,034	0.00%
2019/02/11	2	36.90	3	37.28	37.25	-1	12,048	-0.01%
2019/01/30	5	36.55	0	0.00	35.95	5	12,073	0.04%
2019/01/28	8	36.20	11	36.71	36.20	-3	12,095	-0.02%
2019/01/25	4	36.24	0	0.00	36.00	4	12,041	0.03%
2019/01/24	1	36.20	2	36.40	36.00	-1	12,023	-0.01%
2019/01/23	0	0.00	1	35.65	35.65	-1	11,935	-0.01%
2019/01/22	11	35.21	1	35.95	35.20	10	11,962	0.08%
2019/01/21	10	36.33	2	36.05	36.25	8	11,870	0.07%
2019/01/18	2	36.58	16	36.47	36.75	-14	11,812	-0.12%
2019/01/17	26	35.88	56	36.01	35.55	-30	11,648	-0.26%
2019/01/16	6	34.49	1	34.65	34.65	5	11,481	0.04%
2019/01/14	2	33.65	2	33.95	34.30	0	11,431	0.00%
2019/01/11	2	33.55	1	33.55	33.25	1	11,357	0.01%
2019/01/10	1	33.65	2	34.23	34.45	-1	11,243	-0.01%
2019/01/09	5	34.85	2	34.10	33.50	3	11,212	0.03%
2019/01/08	1	35.00	4	34.64	35.20	-3	11,047	-0.03%
2019/01/07	5	34.71	4	34.55	34.70	1	10,995	0.01%
2019/01/03	0	0.00	3	34.73	34.70	-3	10,943	-0.03%
2019/01/02	9	34.38	6	34.46	34.10	3	10,824	0.03%
2018/12/28	3	33.52	35	33.79	33.80	-32	10,841	-0.30%
2018/12/27	12	34.48	6	34.15	33.65	6	10,850	0.06%
2018/12/26	12	34.62	2	34.95	32.80	10	10,677	0.09%
2018/12/25	74	35.39	8	35.20	35.15	66	10,571	0.62%
2018/12/24	5	36.18	4	36.75	37.45	1	10,361	0.01%
2018/12/22	1	36.10	16	35.73	35.75	-15	10,235	-0.15%
2018/12/21	24	35.33	58	36.06	36.30	-34	10,278	-0.33%
2018/12/20	9	35.28	15	35.35	34.80	-6	10,098	-0.06%
2018/12/19	63	35.59	7	36.53	35.10	56	9,975	0.56%
2018/12/18	3	36.37	3	36.05	36.30	0	9,811	0.00%
2018/12/17	14	36.76	19	37.34	37.35	-5	9,706	-0.05%
2018/12/14	12	37.19	14	36.70	37.20	-2	9,423	-0.02%
2018/12/13	8	38.12	7	38.36	37.75	1	9,117	0.01%
2018/12/12	15	40.62	6	40.59	39.65	9	8,849	0.10%
2018/12/11	5	39.32	11	39.07	40.00	-6	8,632	-0.07%
2018/12/10	4	36.15	5	36.54	36.40	-1	8,376	-0.01%
2018/12/07	0	0.00	2	35.43	35.75	-2	8,035	-0.02%
2018/12/06	1	33.90	1	32.15	32.50	0	7,826	0.00%
2018/12/05	0	0.00	5	34.88	34.50	-5	7,775	-0.06%
2018/12/04	3	34.27	4	34.50	34.15	-1	7,604	-0.01%
2018/12/03	2	32.48	2	33.45	33.45	0	7,323	0.00%
2018/11/30	1	30.55	3	30.68	30.45	-2	7,115	-0.03%
2018/11/29	20	32.08	12	32.20	30.00	8	7,093	0.11%
2018/11/27	1	29.90	1	30.40	30.20	0	6,545	0.00%
2018/11/26	1	30.15	1	30.10	30.00	0	6,477	0.00%
2018/11/23	5	30.21	4	29.80	29.80	1	6,370	0.02%
2018/11/21	6	30.01	0	0.00	30.15	6	6,279	0.10%
2018/11/20	1	30.10	0	0.00	30.15	1	6,230	0.02%
2018/11/19	5	30.50	0	0.00	31.00	5	6,184	0.08%
2018/11/16	1	31.90	1	32.00	32.00	0	6,094	0.00%
2018/11/15	1	33.65	0	0.00	32.60	1	6,026	0.02%
2018/11/14	1	33.00	1	32.75	32.90	0	5,900	0.00%
2018/11/09	0	0.00	1	28.80	29.30	-1	5,449	-0.02%
2018/11/08	2	30.10	2	30.08	29.70	0	5,481	0.00%
2018/11/07	1	27.25	3	28.95	29.60	-2	5,363	-0.04%
2018/11/06	6	27.13	4	27.10	26.95	2	5,306	0.04%
2018/11/05	0	0.00	1	28.05	28.05	-1	5,299	-0.02%
2018/10/30	8	24.25	4	24.55	24.40	4	5,287	0.08%
2018/10/29	4	25.10	4	25.55	25.25	0	5,216	0.00%
2018/10/26	8	25.70	12	25.58	25.70	-4	5,200	-0.08%
2018/10/25	6	26.00	6	26.15	26.00	0	5,151	0.00%
2018/10/24	25	26.75	24	27.03	26.95	1	5,109	0.02%
2018/10/18	6	24.85	6	24.65	24.60	0	4,852	0.00%
2018/10/16	4	24.70	0	0.00	24.75	4	4,770	0.08%
2018/10/15	0	0.00	8	24.08	23.90	-8	4,732	-0.17%
2018/10/12	4	24.14	0	0.00	24.25	4	4,700	0.09%
2018/10/08	8	27.39	4	27.40	26.80	4	4,491	0.09%
2018/10/04	2	29.93	0	0.00	29.70	2	4,309	0.05%
2018/10/03	8	30.85	10	31.21	30.85	-2	4,247	-0.05%
2018/10/02	1	29.90	0	0.00	30.00	1	4,113	0.02%
2018/10/01	1	29.60	0	0.00	30.10	1	4,069	0.02%
2018/09/28	0	0.00	1	29.80	30.05	-1	4,025	-0.02%
2018/09/27	3	29.40	0	0.00	29.40	3	3,937	0.08%
2018/09/26	0	0.00	1	30.15	29.90	-1	3,854	-0.03%
2018/09/21	7	31.15	4	31.55	31.15	3	3,712	0.08%
2018/09/20	1	32.00	5	32.00	32.00	-4	3,638	-0.11%
2018/09/18	1	34.05	1	33.15	33.00	0	3,551	0.00%
2018/09/17	13	34.41	14	35.40	34.30	-1	3,421	-0.03%
2018/09/14	33	33.91	32	33.94	34.00	1	3,060	0.03%
2018/09/13	0	0.00	1	33.10	32.60	-1	2,683	-0.04%
2018/09/12	0	0.00	1	31.30	31.15	-1	2,380	-0.04%
2018/09/11	2	32.03	2	31.63	31.30	0	2,317	0.00%
2018/09/07	1	31.50	1	30.60	30.80	0	2,110	0.00%
2018/09/06	24	31.28	3	32.50	31.00	21	2,012	1.04%
2018/09/05	3	32.50	27	31.36	32.50	-24	1,849	-1.30%
2018/09/04	3	29.85	1	30.05	30.00	2	1,631	0.12%
2018/08/23	0	0.00	12	29.60	29.65	-12	1,495	-0.80%
2018/08/21	2	28.10	0	0.00	28.15	2	1,472	0.14%
2018/08/17	2	29.60	1	29.85	29.30	1	1,438	0.07%
2018/08/16	1	29.85	0	0.00	30.00	1	1,431	0.07%
2018/08/15	3	29.10	0	0.00	30.20	3	1,407	0.21%
2018/08/13	14	29.31	12	29.73	29.40	2	1,316	0.15%
2018/08/10	0	0.00	1	28.70	28.85	-1	1,263	-0.08%
2018/08/08	15	28.20	12	28.25	28.20	3	1,163	0.26%
2018/08/03	0	0.00	5	27.05	27.10	-5	1,146	-0.44%
2018/07/30	5	27.15	0	0.00	27.40	5	1,158	0.43%
2018/07/20	0	0.00	1	26.45	26.55	-1	1,200	-0.08%
2018/07/05	2	27.25	0	0.00	26.40	2	1,443	0.14%
2018/07/03	0	0.00	2	27.60	26.65	-2	1,469	-0.14%
2018/06/28	1	28.15	0	0.00	28.00	1	1,520	0.07%
2018/06/27	0	0.00	4	29.00	29.00	-4	1,600	-0.25%
2018/06/25	2	27.40	9	27.33	27.55	-7	1,730	-0.40%
2018/06/22	0	0.00	4	26.65	26.60	-4	1,796	-0.22%
2018/06/19	0	0.00	2	26.85	27.05	-2	1,878	-0.11%
2018/06/11	0	0.00	2	26.90	26.90	-2	2,111	-0.09%
2018/06/05	0	0.00	1	26.70	26.45	-1	2,679	-0.04%
2018/06/04	0	0.00	2	26.15	26.75	-2	2,999	-0.07%
2018/05/24	2	26.15	0	0.00	26.30	2	3,823	0.05%
2018/05/21	0	0.00	4	25.35	25.35	-4	3,850	-0.10%
2018/05/18	0	0.00	0	25.30	25.05	0	3,832	0.00%
2018/05/14	1	25.10	0	0.00	25.15	1	3,860	0.03%
2018/05/11	1	25.75	0	0.00	25.70	1	3,844	0.03%
2018/05/07	1	25.85	3	25.80	25.75	-2	3,843	-0.05%
2018/05/04	1	26.15	0	0.00	26.10	1	3,837	0.03%
2018/05/02	2	26.68	0	0.00	26.60	2	3,838	0.05%
2018/04/30	3	27.40	3	27.10	26.85	0	3,844	0.00%
2018/04/27	3	26.65	0	0.00	26.65	3	3,854	0.08%
2018/04/25	2	27.10	4	27.33	27.25	-2	3,870	-0.05%
2018/04/24	6	27.50	0	0.00	27.65	6	3,863	0.16%
2018/04/18	2	29.25	0	0.00	29.50	2	3,958	0.05%
2018/04/17	1	30.10	3	29.60	29.50	-2	3,946	-0.05%
2018/04/16	0	0.00	1	31.00	31.05	-1	3,917	-0.03%
2018/04/12	3	30.63	0	0.00	30.35	3	3,892	0.08%
2018/04/11	3	30.60	5	30.60	30.70	-2	3,869	-0.05%
2018/04/03	1	32.35	1	32.35	32.35	0	3,825	0.00%
2018/03/30	1	34.40	0	0.00	33.70	1	3,724	0.03%
2018/03/29	13	35.32	15	34.97	35.70	-2	3,609	-0.06%
2018/03/28	1	31.80	8	32.78	32.60	-7	3,441	-0.20%
2018/03/27	24	32.70	25	32.94	32.70	-1	3,386	-0.03%
2018/03/23	0	0.00	4	30.73	30.65	-4	3,271	-0.12%
2018/03/22	2	32.10	0	0.00	32.00	2	3,247	0.06%
2018/03/21	0	0.00	2	32.40	32.35	-2	3,193	-0.06%
2018/03/20	1	32.15	0	0.00	31.70	1	3,160	0.03%
2018/03/19	2	31.23	5	31.29	31.50	-3	3,129	-0.10%
2018/03/16	6	31.81	5	31.88	31.50	1	3,056	0.03%
2018/03/14	3	32.50	0	0.00	33.00	3	2,939	0.10%
2018/03/13	2	34.13	0	0.00	33.90	2	2,857	0.07%
2018/03/12	2	32.70	13	32.88	34.50	-11	2,799	-0.39%
2018/03/09	13	34.43	10	34.08	34.40	3	2,570	0.12%
2018/03/08	10	33.77	1	33.50	34.30	9	2,367	0.38%
2018/03/07	9	33.11	4	32.50	31.90	5	2,037	0.25%
2018/03/06	11	33.50	2	33.20	33.20	9	1,914	0.47%
2018/03/05	5	32.07	3	31.42	32.65	2	1,688	0.12%
2018/03/02	0	0.00	4	30.65	29.90	-4	1,423	-0.28%
2018/03/01	0	0.00	2	28.88	30.40	-2	1,289	-0.16%
2018/02/26	1	27.50	1	27.35	27.80	0	1,165	0.00%
2018/02/09	0	0.00	3	24.70	25.10	-3	1,123	-0.27%
2018/01/24	3	26.00	0	0.00	26.00	3	1,317	0.23%
2018/01/18	4	26.80	0	0.00	26.70	4	1,615	0.25%
2018/01/17	0	0.00	4	26.60	27.05	-4	1,779	-0.22%