南電 (8046)-兆豐-忠孝券商分點個股進出

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

南電

(8046)

可現股當沖

股價
110.5
漲跌
▼1.5
漲幅
-1.34%
成交量
1,327張
產業
上市電子零組件類股
1416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-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	0.3	113.50	112.00	-0.3	1,915	-0.02%
2024/12/09	1.4	111.64	1	112.00	112.00	0.4	1,933	0.02%
2024/12/06	0	0.00	0.2	117.00	114.00	-0.2	1,936	-0.01%
2024/12/05	0.4	115.50	0	0.00	114.50	0.4	1,942	0.02%
2024/12/03	2	116.00	7.1	116.99	115.50	-5.1	2,012	-0.25%
2024/12/02	13	114.85	7	115.00	113.50	6	2,007	0.30%
2024/11/29	6	116.00	6	116.58	116.50	0	1,984	0.00%
2024/11/28	7	117.21	4	117.63	117.00	3	1,995	0.15%
2024/11/27	5	121.60	2.1	121.00	120.50	2.9	2,028	0.14%
2024/11/25	0	0.00	15	126.00	127.00	-15	2,016	-0.74%
2024/11/22	1	126.00	0	0.00	125.00	1	2,045	0.05%
2024/11/21	3	124.50	0	0.00	126.50	3	2,075	0.14%
2024/11/14	2	120.75	3	122.00	121.00	-1	2,127	-0.05%
2024/11/12	4	124.38	0	0.00	124.00	4	2,141	0.19%
2024/11/11	1	126.01	0	0.00	129.00	1	2,134	0.05%
2024/11/08	1	130.00	4.1	133.25	129.50	-3.1	2,155	-0.14%
2024/11/07	3	127.67	1	131.00	132.00	2	2,154	0.09%
2024/11/06	2	123.75	2.4	124.50	124.50	-0.4	2,153	-0.02%
2024/11/05	0	0.00	2	126.00	127.50	-2	2,163	-0.09%
2024/11/04	5	125.00	2	125.50	124.50	3	2,268	0.13%
2024/11/01	1.1	130.38	0	0.00	131.50	1.1	2,305	0.05%
2024/10/30	1.1	132.52	0	132.00	133.00	1	2,399	0.04%
2024/10/29	3	129.33	3	129.83	130.00	0	2,432	0.00%
2024/10/28	0	0.00	17	136.00	136.00	-17	2,445	-0.70%
2024/10/25	2	136.75	0.1	136.00	136.00	2	2,545	0.08%
2024/10/24	0.1	139.00	1	139.00	137.00	-1	2,585	-0.04%
2024/10/23	1	140.50	1	141.50	140.50	0	2,613	0.00%
2024/10/22	4.3	140.23	2	141.00	140.50	2.3	2,631	0.09%
2024/10/21	2	136.50	3	138.82	138.00	-1	2,608	-0.04%
2024/10/18	1	133.50	0	0.00	133.50	1	2,654	0.04%
2024/10/17	7	137.93	0	0.00	136.50	7	2,735	0.26%
2024/10/16	0	0.00	0	135.50	135.50	0	2,964	0.00%
2024/10/15	10	137.65	1	137.50	137.00	9	3,038	0.30%
2024/10/14	0	0.00	0	136.00	136.50	0	3,100	0.00%
2024/10/09	3	138.00	3	138.50	135.00	0	3,431	0.00%
2024/10/08	2	136.00	2	136.50	136.50	0	3,460	0.00%
2024/10/07	3	141.00	3	139.00	141.50	0	3,480	0.00%
2024/10/04	2	136.25	2	137.75	136.50	0	3,481	0.00%
2024/09/30	0	0.00	2	142.50	142.50	-2	3,486	-0.06%
2024/09/27	5	143.20	8	143.56	142.50	-3	3,532	-0.08%
2024/09/26	2	140.75	2	141.25	138.50	0	3,541	0.00%
2024/09/25	6	139.92	5.1	140.70	139.00	0.9	3,567	0.03%
2024/09/24	7	138.07	6	138.58	138.00	1	3,581	0.03%
2024/09/23	4	137.00	1	139.50	140.00	3	3,650	0.08%
2024/09/20	6	139.08	2	139.74	137.00	4	3,711	0.11%
2024/09/19	3	135.50	2	136.00	135.00	1	3,769	0.03%
2024/09/18	2	132.50	3	134.17	133.00	-1	3,834	-0.03%
2024/09/16	1.1	135.32	1	136.00	133.00	0.1	3,879	0.00%
2024/09/13	0	0.00	2	133.49	134.00	-2	3,883	-0.05%
2024/09/11	1	124.00	1	123.00	123.00	0	3,931	0.00%
2024/09/10	2	124.50	0	0.00	122.00	2	3,937	0.05%
2024/09/09	2	124.25	0	0.00	125.50	2	3,939	0.05%
2024/09/06	1	128.00	0	128.00	127.50	1	3,941	0.03%
2024/09/05	2	130.75	1	134.00	128.00	1	3,961	0.03%
2024/09/04	4	131.88	0	0.00	130.00	4	3,962	0.10%
2024/09/03	5	143.90	3	146.00	142.00	2	3,926	0.05%
2024/08/30	7	148.29	5	148.50	147.00	2	4,008	0.05%
2024/08/28	0	0.00	1	146.50	145.50	-1	4,012	-0.02%
2024/08/27	6	145.25	6	145.58	147.00	0	4,402	0.00%
2024/08/26	0	0.00	1	149.00	149.00	-1	4,419	-0.02%
2024/08/23	0	0.00	1	147.00	147.00	-1	4,616	-0.02%
2024/08/22	3	148.83	3.2	151.22	150.50	-0.2	4,657	0.00%
2024/08/21	3	148.33	4	148.88	147.50	-1	4,591	-0.02%
2024/08/20	0.8	149.38	0	0.00	148.50	0.8	4,598	0.02%
2024/08/19	2	147.50	3	148.33	148.00	-1	4,629	-0.02%
2024/08/16	1	149.50	0	0.00	148.50	1	4,633	0.02%
2024/08/15	2	146.50	2	148.50	146.00	0	4,636	0.00%
2024/08/14	2	147.50	2.6	148.50	148.50	-0.6	4,632	-0.01%
2024/08/13	0.5	145.50	0	0.00	145.00	0.5	4,636	0.01%
2024/08/12	2	147.00	2.5	146.20	147.50	-0.5	4,658	-0.01%
2024/08/09	0.2	143.50	0.4	142.00	141.50	-0.2	4,718	0.00%
2024/08/08	0.4	139.50	0	0.00	138.50	0.4	4,708	0.01%
2024/08/07	0.5	144.50	0	0.00	143.00	0.5	4,681	0.01%
2024/08/06	26	140.44	25	133.92	140.50	1	4,628	0.02%
2024/08/05	0.2	140.50	30	140.50	140.50	-29.8	4,505	-0.66%
2024/08/02	4.1	159.80	1	155.50	156.00	3.1	4,442	0.07%
2024/08/01	0	0.00	0.2	170.50	169.50	-0.2	4,339	0.00%
2024/07/31	0	167.50	0	0.00	166.00	0	4,324	0.00%
2024/07/30	0.2	163.50	1	167.50	170.00	-0.8	4,299	-0.02%
2024/07/29	3	175.83	0	0.00	173.50	3	4,210	0.07%
2024/07/23	2	181.25	2	181.75	181.50	0	4,140	0.00%
2024/07/22	6	180.74	4	177.00	176.50	2	4,128	0.05%
2024/07/19	0.5	186.00	0	0.00	183.00	0.5	4,112	0.01%
2024/07/17	4	195.00	8	194.06	195.50	-4	4,227	-0.09%
2024/07/16	0	0.00	1	184.00	183.50	-1	4,060	-0.02%
2024/07/15	11	187.09	6	187.50	187.50	5	4,053	0.12%
2024/07/12	4	190.38	3	189.84	189.00	1	4,033	0.02%
2024/07/11	5	186.00	2	185.75	186.50	3	3,931	0.08%
2024/07/10	1.1	176.18	0	0.00	176.50	1.1	3,790	0.03%
2024/07/09	0.1	180.00	0	0.00	179.00	0.1	3,798	0.00%
2024/07/08	1	184.00	2	184.50	184.00	-1	3,766	-0.03%
2024/07/05	1.1	183.55	1	183.50	183.50	0.1	3,769	0.00%
2024/07/02	0	179.00	0	0.00	178.50	0	3,730	0.00%
2024/07/01	1	183.01	0	0.00	182.50	1	3,712	0.03%
2024/06/28	0.1	188.00	0	0.00	186.00	0.1	3,695	0.00%
2024/06/27	0	188.50	0	0.00	186.50	0	3,723	0.00%
2024/06/26	3	187.50	2	190.00	188.00	1	3,665	0.03%
2024/06/25	3	185.50	0	0.00	187.00	3	3,625	0.08%
2024/06/24	0	194.00	0	0.00	191.50	0	3,537	0.00%
2024/06/21	0	0.00	1	197.00	196.50	-1	3,462	-0.03%
2024/06/19	0	0.00	0	200.50	198.50	0	3,391	0.00%
2024/06/18	1	196.00	0	0.00	196.50	1	3,350	0.03%
2024/06/17	4	195.50	4	195.38	195.50	0	3,359	0.00%
2024/06/14	5	194.50	2.2	195.18	194.00	2.8	3,378	0.08%
2024/06/13	0.1	193.96	0	0.00	194.00	0.1	3,391	0.00%
2024/06/12	0	0.00	0.2	194.50	191.00	-0.2	3,401	-0.01%
2024/06/11	0.1	191.02	0.2	190.33	191.00	0	3,377	0.00%
2024/06/07	0	0.00	0.1	193.58	194.50	-0.1	3,371	0.00%
2024/06/06	6	191.00	2	193.50	189.50	4	3,358	0.12%
2024/06/05	6.3	194.01	0	0.00	191.00	6.3	3,350	0.19%
2024/06/04	4	197.50	2.1	197.02	197.00	2	3,341	0.06%
2024/06/03	6	198.50	0	0.00	197.00	6	3,348	0.18%
2024/05/31	5	201.60	4	205.25	195.50	1	3,320	0.03%
2024/05/30	2	204.25	0.6	204.37	202.50	1.5	2,957	0.05%
2024/05/29	6	211.25	7	210.29	207.00	-1	2,959	-0.03%
2024/05/28	1	196.00	3	197.08	202.00	-2	2,753	-0.07%
2024/05/27	0.4	187.75	2	187.50	188.50	-1.6	2,731	-0.06%
2024/05/24	0.2	186.00	0	0.00	186.00	0.2	2,812	0.01%
2024/05/23	0	0.00	0	190.00	189.00	0	2,818	0.00%
2024/05/22	0	0.00	0.3	187.50	188.00	-0.3	2,806	-0.01%
2024/05/21	0.3	184.50	0	0.00	183.50	0.3	2,836	0.01%
2024/05/20	2	188.00	0	0.00	187.00	2	2,844	0.07%
2024/05/17	0.2	191.00	0	194.00	190.00	0.1	2,858	0.00%
2024/05/16	0.3	192.50	1	193.99	193.50	-0.7	2,900	-0.02%
2024/05/15	1.1	182.10	3.1	183.68	191.00	-2	2,889	-0.07%
2024/05/10	1.1	187.14	2	188.00	190.00	-0.9	2,841	-0.03%
2024/05/08	0	0.00	2.3	186.30	189.00	-2.3	2,854	-0.08%
2024/05/07	0.1	183.00	0	0.00	186.00	0.1	2,866	0.00%
2024/05/06	2.3	181.09	3	182.50	185.00	-0.7	2,875	-0.02%
2024/05/03	0	0.00	2	184.50	184.50	-2	2,850	-0.07%
2024/05/02	1.1	182.62	0	0.00	182.50	1.1	2,859	0.04%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/29	0	0.00	1	189.00	190.50	-1	2,864	-0.03%
2024/04/25	2.1	189.95	3	189.00	188.00	-0.9	2,880	-0.03%
2024/04/24	6	191.92	5	193.50	194.50	1	2,849	0.03%
2024/04/23	1.1	182.90	1	184.00	185.00	0.1	2,742	0.00%
2024/04/22	0.1	175.00	0	0.00	174.50	0.1	2,657	0.00%
2024/04/19	1.4	172.66	0	0.00	171.50	1.4	2,634	0.05%
2024/04/18	0.1	180.00	1	180.00	179.00	-1	2,557	-0.04%
2024/04/17	1.1	182.53	0.1	182.50	181.50	1	2,527	0.04%
2024/04/16	0.2	184.00	0	0.00	185.00	0.2	2,493	0.01%
2024/04/15	1.2	191.17	0	0.00	190.50	1.2	2,500	0.05%
2024/04/12	0.1	202.50	0	0.00	199.00	0.1	2,528	0.00%
2024/04/11	0	202.50	0	0.00	199.50	0	2,601	0.00%
2024/04/09	0	0.00	0.1	206.00	206.50	-0.1	2,765	0.00%
2024/04/08	0	0.00	8	206.00	206.50	-8	2,794	-0.29%
2024/04/03	2	210.00	0	0.00	209.00	2	2,805	0.07%
2024/04/02	0	208.00	0	0.00	208.00	0	2,809	0.00%
2024/04/01	1.1	208.08	2	207.00	209.50	-0.9	2,812	-0.03%
2024/03/29	2.1	200.02	6	199.00	200.50	-4	2,785	-0.14%
2024/03/28	1.2	199.50	0	0.00	198.00	1.2	2,778	0.04%
2024/03/27	1	201.00	0	0.00	202.00	1	2,823	0.04%
2024/03/26	0.1	207.00	0	0.00	204.00	0.1	2,872	0.00%
2024/03/22	0	0.00	4	210.50	211.00	-4	2,996	-0.13%
2024/03/21	0.1	213.75	2	212.00	212.00	-1.9	3,036	-0.06%
2024/03/20	1	211.00	1	211.00	212.50	0	3,096	0.00%
2024/03/19	1	211.00	0	0.00	211.50	1	3,104	0.03%
2024/03/18	4.1	209.00	0	0.00	211.00	4.1	3,115	0.13%
2024/03/13	0.1	205.50	0	0.00	203.00	0.1	3,126	0.00%
2024/03/12	0.1	209.00	0	0.00	209.00	0.1	3,128	0.00%
2024/03/11	0	207.00	0	0.00	207.50	0	3,199	0.00%
2024/03/08	5	205.00	2.1	201.29	206.50	2.9	3,322	0.09%
2024/03/07	1	205.00	1	203.50	203.50	0	3,378	0.00%
2024/03/06	1.6	206.88	0	0.00	206.00	1.6	3,388	0.05%
2024/03/05	10.1	211.15	1	210.50	210.00	9.1	3,400	0.27%
2024/03/04	0.1	209.50	1	209.50	209.00	-0.9	3,442	-0.03%
2024/03/01	0.1	213.00	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	8	208.88	7	207.50	211.50	1	3,458	0.03%
2024/02/27	4.1	215.20	4	211.00	210.50	0.1	3,424	0.00%
2024/02/26	2	223.00	0	0.00	221.00	2	3,357	0.06%
2024/02/23	0	0.00	1	224.50	221.50	-1	3,390	-0.03%
2024/02/22	1	226.00	5	225.00	225.00	-4	3,425	-0.12%
2024/02/21	0	0.00	6.5	229.46	228.00	-6.5	3,411	-0.19%
2024/02/19	4	230.88	0	0.00	230.50	4	3,454	0.12%
2024/02/16	1	228.00	0.4	226.00	228.00	0.6	3,462	0.02%
2024/02/15	2	220.75	0	0.00	224.50	2	3,465	0.06%
2024/02/05	0	0.00	15	225.50	225.50	-15	3,451	-0.43%
2024/02/02	1	227.50	3	227.17	227.50	-2	3,491	-0.06%
2024/01/31	3	227.67	0	0.00	227.00	3	3,579	0.08%
2024/01/30	18	229.69	2	227.50	227.00	16	3,603	0.44%
2024/01/26	1	225.00	0	0.00	225.00	1	3,738	0.03%
2024/01/25	3	225.50	1	224.50	224.50	2	3,778	0.05%
2024/01/24	3	225.50	18	225.61	225.50	-15	3,781	-0.40%
2024/01/23	30	227.00	2	227.00	227.50	28	3,825	0.73%
2024/01/22	5	225.40	4	224.50	225.00	1	3,827	0.03%
2024/01/19	3	221.33	33	221.06	221.50	-30	3,865	-0.78%
2024/01/18	1	218.00	0	0.00	216.50	1	3,906	0.03%
2024/01/17	3	221.33	15	222.50	218.50	-12	3,917	-0.31%
2024/01/16	1	223.50	0	0.00	223.50	1	3,903	0.03%
2024/01/15	2	225.50	4	226.13	224.00	-2	3,890	-0.05%
2024/01/12	0	0.00	1	229.00	229.00	-1	3,882	-0.03%
2024/01/11	1	226.50	2	226.75	228.00	-1	3,931	-0.03%
2024/01/10	4	225.50	0	0.00	225.50	4	3,980	0.10%
2024/01/09	11.6	226.53	0	0.00	226.00	11.6	3,991	0.29%
2024/01/08	5.1	227.12	1	225.00	224.50	4.1	3,978	0.10%
2024/01/05	5.2	229.12	2.2	228.59	227.00	3	3,914	0.08%
2024/01/04	8	234.50	3	232.00	231.00	5	3,860	0.13%
2024/01/03	1	247.50	7	244.43	243.00	-6	3,772	-0.16%
2024/01/02	0	0.00	0	250.50	250.00	0	3,822	0.00%
2023/12/29	2	251.00	0	251.00	251.50	2	3,818	0.05%
2023/12/28	0	0.00	1	248.00	248.00	-1	3,827	-0.03%
2023/12/27	5	249.40	4	249.25	250.00	1	3,836	0.03%
2023/12/25	9	245.17	4	243.75	246.00	5	3,936	0.13%
2023/12/22	8	243.31	20	242.83	241.50	-12	3,974	-0.30%
2023/12/21	1	245.00	2	246.00	244.50	-1	3,952	-0.03%
2023/12/18	2	249.50	2	252.00	251.50	0	3,974	0.00%
2023/12/15	3	252.17	3	253.83	252.50	0	4,052	0.00%
2023/12/14	1	251.00	0	0.00	252.00	1	4,078	0.02%
2023/12/12	1.1	251.00	0.1	250.00	248.00	1	4,381	0.02%
2023/12/11	0	0.00	1	252.50	252.50	-1	4,415	-0.02%
2023/12/08	3.1	250.15	1	250.00	250.00	2.1	4,443	0.05%
2023/12/07	4	248.38	3	249.67	247.00	1	4,529	0.02%
2023/12/06	3	251.17	3	255.50	249.00	0	4,527	0.00%
2023/12/05	6	252.83	7.3	253.34	252.50	-1.3	4,476	-0.03%
2023/12/04	7	243.64	6	249.42	250.50	1	4,364	0.02%
2023/12/01	0	0.00	1	246.50	249.50	-1	4,269	-0.02%
2023/11/30	2	248.50	1	249.00	248.00	1	4,251	0.02%
2023/11/29	0	0.00	1.6	247.16	251.00	-1.6	4,252	-0.04%
2023/11/28	6.1	242.27	3	242.67	245.00	3.1	4,208	0.07%
2023/11/27	1	238.50	1	239.00	239.00	0	4,170	0.00%
2023/11/24	1	238.50	2	238.25	238.00	-1	4,195	-0.02%
2023/11/22	4.1	238.26	5	237.60	237.00	-0.9	4,265	-0.02%
2023/11/21	3	240.84	9.1	242.82	242.50	-6.1	4,264	-0.14%
2023/11/20	7	238.86	4	238.50	239.00	3	4,280	0.07%
2023/11/17	2	235.75	1	237.00	237.00	1	4,269	0.02%
2023/11/16	2	235.50	2	238.75	238.50	0	4,271	0.00%
2023/11/15	1	237.50	1.2	236.25	235.50	-0.2	4,240	0.00%
2023/11/14	1	232.00	0	0.00	230.50	1	4,201	0.02%
2023/11/13	2	232.75	2	232.00	230.50	0	4,221	0.00%
2023/11/10	4	223.38	2	225.75	228.00	2	4,226	0.05%
2023/11/09	1.1	228.56	1	229.00	227.50	0.1	4,200	0.00%
2023/11/08	4	231.50	1	231.00	231.00	3	4,201	0.07%
2023/11/07	1	232.50	1	233.00	232.50	0	4,181	0.00%
2023/11/06	2	236.50	3	235.83	237.00	-1	4,201	-0.02%
2023/11/03	13.1	234.23	4	233.50	232.50	9.1	4,199	0.22%
2023/11/02	2	243.25	2	244.50	243.00	0	4,130	0.00%
2023/10/31	2	235.50	3	237.50	236.00	-1	4,181	-0.02%
2023/10/27	4.1	231.25	5	233.70	233.50	-1	4,309	-0.02%
2023/10/26	1	231.98	0	0.00	229.00	1	4,322	0.02%
2023/10/25	3.1	237.37	2	239.75	238.00	1.1	4,282	0.02%
2023/10/24	2	234.01	1	235.50	238.00	1	4,327	0.02%
2023/10/23	3	237.83	0	0.00	237.00	3	4,353	0.07%
2023/10/20	5	239.50	1	238.00	239.50	4	4,398	0.09%
2023/10/19	1.1	246.00	2	244.50	242.50	-0.9	4,421	-0.02%
2023/10/18	4	251.25	12	249.00	250.50	-8	4,439	-0.18%
2023/10/17	2	255.50	2	257.25	255.50	0	4,458	0.00%
2023/10/16	1	251.57	0	0.00	253.00	1	4,580	0.02%
2023/10/13	2	257.00	3	258.00	257.00	-1	4,789	-0.02%
2023/10/12	2	256.00	2	258.75	256.50	0	4,835	0.00%
2023/10/11	2.1	259.49	2	257.75	260.00	0.1	4,923	0.00%
2023/10/06	1.2	254.19	0	0.00	251.50	1.2	5,040	0.02%
2023/10/05	1	261.50	1	262.00	260.50	0	5,050	0.00%
2023/10/04	0.1	263.00	0	0.00	264.00	0.1	5,058	0.00%
2023/10/02	4	269.63	3	271.17	267.50	1	5,179	0.02%
2023/09/28	15.2	267.88	2	269.25	266.50	13.2	5,182	0.25%
2023/09/27	1	263.00	1	263.00	265.00	0	5,166	0.00%
2023/09/26	2.1	265.47	0	0.00	263.00	2.1	5,193	0.04%
2023/09/25	3	269.00	2	270.00	269.00	1	5,186	0.02%
2023/09/22	3.1	266.39	3	262.67	267.00	0.1	5,138	0.00%
2023/09/21	1	262.50	2	262.50	263.50	-1	5,088	-0.02%
2023/09/20	3.1	262.84	5	265.40	260.50	-1.9	5,100	-0.04%
2023/09/19	1.1	274.35	0.1	275.00	271.00	1.1	5,047	0.02%
2023/09/18	8.4	274.09	6.1	273.53	272.50	2.3	4,983	0.05%
2023/09/15	22	269.48	7.7	267.52	272.00	14.3	4,889	0.29%
2023/09/14	3	256.67	5	257.40	259.00	-2	4,683	-0.04%
2023/09/13	0	0.00	2	258.00	257.50	-2	4,665	-0.04%
2023/09/12	1	259.50	14	256.82	260.50	-13	4,689	-0.28%
2023/09/11	0	0.00	3	251.17	251.00	-3	4,724	-0.06%
2023/09/06	1	248.50	1	249.50	249.00	0	4,890	0.00%
2023/09/05	0	248.50	0	0.00	248.00	0	4,945	0.00%
2023/09/04	2	246.25	4	246.13	250.00	-2	5,054	-0.04%
2023/09/01	1	241.00	2	243.00	243.00	-1	5,138	-0.02%
2023/08/31	1	241.50	3	242.17	241.50	-2	5,234	-0.04%
2023/08/30	4	243.75	2	245.50	243.00	2	5,299	0.04%
2023/08/29	1	244.00	4	244.12	244.00	-3	5,405	-0.06%
2023/08/25	0	233.00	0	0.00	231.00	0	5,489	0.00%
2023/08/24	1	240.50	1	236.50	239.50	0	5,579	0.00%
2023/08/22	2	231.00	0	0.00	229.50	2	5,872	0.03%
2023/08/21	0	229.00	0	0.00	228.00	0	6,151	0.00%
2023/08/17	1	232.60	0	0.00	236.50	1	6,326	0.02%
2023/08/15	1	234.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	1	233.50	0	0.00	232.00	1	6,639	0.02%
2023/08/10	1.1	242.86	0	0.00	238.50	1.1	6,828	0.02%
2023/08/09	5	247.30	2	247.00	247.00	3	6,830	0.04%
2023/08/08	6	246.49	0	0.00	245.00	6	6,867	0.09%
2023/08/07	4	252.25	2	251.25	250.50	2	6,877	0.03%
2023/08/04	3.1	248.24	2	251.75	252.50	1.1	6,923	0.02%
2023/08/02	3	253.00	2	253.01	251.50	1	7,040	0.01%
2023/08/01	1	253.00	2	248.50	249.50	-1	7,091	-0.01%
2023/07/31	2.1	252.18	0	0.00	248.00	2.1	7,135	0.03%
2023/07/28	0	0.00	2	251.50	254.50	-2	7,229	-0.03%
2023/07/27	5	251.40	0	0.00	250.00	5	7,271	0.07%
2023/07/25	1	260.00	2	260.00	258.00	-1	7,480	-0.01%
2023/07/24	3	262.33	0	0.00	261.50	3	7,518	0.04%
2023/07/21	3	262.50	0	0.00	258.00	3	7,599	0.04%
2023/07/20	4	270.13	2	274.25	267.00	2	7,689	0.03%
2023/07/19	5	269.60	4	269.75	266.50	1	7,723	0.01%
2023/07/18	7.1	273.75	4.1	273.46	275.50	3	7,678	0.04%
2023/07/17	2	265.00	1	263.00	262.50	1	7,491	0.01%
2023/07/14	8	268.56	5	267.20	266.00	3	7,540	0.04%
2023/07/13	2	266.75	2.2	266.92	264.50	-0.2	7,468	0.00%
2023/07/12	1	253.50	2	253.75	254.50	-1	7,352	-0.01%
2023/07/11	2	246.50	1	245.00	247.00	1	7,336	0.01%
2023/07/10	1.1	245.52	1	243.50	243.50	0.1	7,441	0.00%
2023/07/07	3	250.14	0	0.00	246.50	3	7,447	0.04%
2023/07/06	2.2	256.03	0	0.00	255.50	2.2	7,352	0.03%
2023/07/05	1	263.00	0.2	265.26	261.50	0.8	7,356	0.01%
2023/07/04	4.2	262.06	6	263.08	262.00	-1.8	7,334	-0.03%
2023/07/03	0	0.00	0	270.50	270.00	0	7,384	0.00%
2023/06/29	0	265.50	0	0.00	262.50	0	7,637	0.00%
2023/06/28	0.1	264.63	2	263.25	262.00	-1.9	7,679	-0.02%
2023/06/27	2	271.22	0	0.00	268.50	2	7,779	0.03%
2023/06/26	0.1	277.00	0	0.00	275.00	0.1	7,818	0.00%
2023/06/21	2	279.75	0.2	279.50	278.00	1.9	8,025	0.02%
2023/06/20	0.2	277.00	0	0.00	281.50	0.2	8,127	0.00%
2023/06/19	3	278.33	0	0.00	278.00	3	8,249	0.04%
2023/06/16	5	280.00	0	0.00	279.50	5	8,322	0.06%
2023/06/15	5	285.00	1	287.00	281.00	4	8,296	0.05%
2023/06/14	0	0.00	1	293.51	293.50	-1	8,249	-0.01%
2023/06/13	1	289.51	3	292.50	293.00	-2	8,253	-0.02%
2023/06/12	0	283.00	3.1	283.24	286.00	-3.1	8,243	-0.04%
2023/06/09	3	282.84	1	281.00	284.50	2	8,308	0.02%
2023/06/08	6.1	283.00	9	284.22	282.00	-2.9	8,401	-0.03%
2023/06/07	2.1	291.73	10	290.00	290.00	-7.9	8,463	-0.09%
2023/06/06	4.1	298.12	1	296.00	296.50	3.1	8,514	0.04%
2023/06/05	3	307.00	3.1	306.97	305.00	-0.1	8,504	0.00%
2023/06/02	4.1	302.71	5.1	303.83	308.00	-1	8,495	-0.01%
2023/06/01	0	299.00	1	301.00	298.50	-1	8,464	-0.01%
2023/05/31	1	300.87	3	298.00	303.00	-2	8,667	-0.02%
2023/05/30	5	295.21	2	294.25	294.00	3	8,725	0.03%
2023/05/29	4	304.75	4	301.25	302.50	0	8,686	0.00%
2023/05/26	15	303.63	14	309.03	303.00	1	8,597	0.01%
2023/05/25	6	303.50	6	300.91	302.50	0	8,464	0.00%
2023/05/24	2.2	286.59	53	286.68	292.00	-50.9	8,223	-0.62%
2023/05/23	12	283.71	3	287.33	289.00	9	8,138	0.11%
2023/05/22	1	285.00	2.1	288.24	281.50	-1.1	8,079	-0.01%
2023/05/19	5	291.70	8	290.88	293.00	-3	7,965	-0.04%
2023/05/18	24	286.02	3	286.67	285.50	21	7,929	0.26%
2023/05/17	2	288.50	0.1	291.00	286.50	1.9	7,927	0.02%
2023/05/16	4	291.00	3.1	288.52	288.50	0.9	7,854	0.01%
2023/05/15	6	285.00	4	283.50	281.00	2	7,773	0.03%
2023/05/12	1	286.50	2	283.00	287.00	-1	7,789	-0.01%
2023/05/11	0	0.00	1	279.50	278.00	-1	7,758	-0.01%
2023/05/10	1	282.00	2	282.50	282.50	-1	7,761	-0.01%
2023/05/09	2	284.00	7	285.64	287.50	-5	7,767	-0.06%
2023/05/08	12	282.08	13.6	282.97	281.00	-1.6	7,773	-0.02%
2023/05/05	8.6	275.65	10	277.30	277.50	-1.4	7,758	-0.02%
2023/05/04	5	270.00	4.1	269.85	272.50	1	7,857	0.01%
2023/05/03	2.1	276.32	3	278.50	276.00	-0.9	7,900	-0.01%
2023/05/02	1.1	276.00	8.1	276.82	277.50	-7	7,915	-0.09%
2023/04/28	6	273.17	8	275.38	274.50	-2	7,942	-0.03%
2023/04/27	3	264.33	2	266.75	266.50	1	7,815	0.01%
2023/04/26	2.1	261.93	10	265.55	269.00	-7.9	7,812	-0.10%
2023/04/25	11.1	261.51	3	262.83	258.00	8.1	7,838	0.10%
2023/04/24	0	0.00	9	266.33	268.50	-9	7,743	-0.12%
2023/04/21	1	260.00	3	258.34	260.00	-2	7,734	-0.03%
2023/04/20	2	256.50	2	256.75	255.00	0	7,732	0.00%
2023/04/19	6	260.06	8	255.88	254.00	-2	7,858	-0.02%
2023/04/18	10	262.80	2	266.50	263.00	8	7,907	0.10%
2023/04/17	1	265.50	1	260.00	264.50	0	8,079	0.00%
2023/04/14	0	263.00	1	264.50	263.00	-1	8,253	-0.01%
2023/04/13	1	265.50	0	0.00	264.00	1	8,265	0.01%
2023/04/12	2	272.00	0	0.00	274.50	2	8,201	0.02%
2023/04/11	0	0.00	1	276.50	274.00	-1	8,246	-0.01%
2023/04/07	2	274.75	0	0.00	274.00	2	8,272	0.02%
2023/04/06	2	274.75	0	0.00	274.50	2	8,283	0.02%
2023/03/31	6	283.75	8	284.69	283.00	-2	8,310	-0.02%
2023/03/30	12	278.71	2	279.50	281.00	10	8,315	0.12%
2023/03/29	1	274.00	5	271.50	272.00	-4	8,478	-0.05%
2023/03/28	9	278.33	3.1	277.46	273.50	5.9	8,836	0.07%
2023/03/27	1	285.50	6	285.67	285.50	-5	8,862	-0.06%
2023/03/24	3.1	287.23	8	285.87	286.50	-4.9	9,014	-0.05%
2023/03/23	5	281.10	7	278.00	280.50	-2	8,871	-0.02%
2023/03/22	27	276.89	3	275.33	275.50	24	8,921	0.27%
2023/03/21	2	268.50	2	269.25	269.00	0	8,944	0.00%
2023/03/17	0.1	261.50	0	0.00	261.00	0.1	9,094	0.00%
2023/03/16	2.1	258.28	2	258.50	259.00	0.1	9,229	0.00%
2023/03/15	0	0.00	0.2	263.50	259.50	-0.2	9,580	0.00%
2023/03/14	0.2	261.00	0	0.00	260.00	0.2	9,712	0.00%
2023/03/13	2.1	264.32	0.2	265.50	266.00	1.9	9,889	0.02%
2023/03/10	7.2	263.81	4	260.38	260.00	3.2	9,931	0.03%
2023/03/09	5	266.10	4.1	266.84	266.50	0.9	10,174	0.01%
2023/03/08	1	263.00	22	261.18	263.00	-21	10,063	-0.21%
2023/03/07	2	257.76	5	258.50	258.50	-3	10,084	-0.03%
2023/03/06	9	261.61	6	262.75	261.00	3	10,128	0.03%
2023/03/03	7	260.29	12.1	258.69	259.00	-5.1	10,261	-0.05%
2023/03/02	7	249.36	4	247.50	250.50	3	10,165	0.03%
2023/03/01	1	240.50	1	241.50	240.50	0	10,116	0.00%
2023/02/24	0	237.00	0.2	241.22	235.00	-0.1	10,158	0.00%
2023/02/23	2.1	241.18	1	242.00	243.00	1.1	10,183	0.01%
2023/02/22	1	241.00	0	0.00	240.00	1	10,408	0.01%
2023/02/21	1	244.00	4	246.88	247.00	-3	10,602	-0.03%
2023/02/20	1	248.50	0	0.00	244.00	1	10,845	0.01%
2023/02/17	1	244.00	2	246.00	245.50	-1	11,153	-0.01%
2023/02/16	2	245.25	7.4	246.86	247.50	-5.4	11,793	-0.05%
2023/02/15	4	242.88	2	239.75	244.00	2	11,900	0.02%
2023/02/14	16	236.88	1	238.50	238.50	15	11,952	0.13%
2023/02/13	0.4	235.00	1	233.00	233.00	-0.6	12,322	0.00%
2023/02/10	1.1	238.18	0.1	239.00	237.00	1.1	12,572	0.01%
2023/02/09	1	243.50	1	244.50	243.00	0	12,694	0.00%
2023/02/07	0	0.00	4	242.25	244.00	-4	13,058	-0.03%
2023/02/06	2	239.00	10	241.50	239.00	-8	13,207	-0.06%
2023/02/03	3	261.33	3	254.83	255.00	0	13,161	0.00%
2023/02/02	3	259.33	4	262.88	264.50	-1	13,207	-0.01%
2023/02/01	5	254.90	0	0.00	255.50	5	13,225	0.04%
2023/01/31	0	0.00	1.4	244.91	243.00	-1.4	13,197	-0.01%
2023/01/30	3	242.50	7.1	244.98	246.00	-4.1	13,404	-0.03%
2023/01/17	0.4	232.50	1	235.00	234.50	-0.6	13,495	0.00%
2023/01/13	3	236.33	18	237.17	230.00	-15	14,000	-0.11%
2023/01/12	1	234.00	2	233.00	232.00	-1	14,152	-0.01%
2023/01/11	3.1	238.00	0	0.00	234.00	3.1	14,447	0.02%
2023/01/10	4	233.63	2	234.50	236.50	2	14,660	0.01%
2023/01/09	7	233.57	7	234.93	236.00	0	14,843	0.00%
2023/01/06	2	220.75	3.3	225.06	227.50	-1.3	14,819	-0.01%
2023/01/05	26.5	220.46	24	219.52	219.50	2.5	14,815	0.02%
2023/01/04	18.5	226.20	23	224.54	223.00	-4.5	14,728	-0.03%
2023/01/03	3	231.33	1.2	232.43	233.00	1.9	14,662	0.01%
2022/12/30	0.2	230.50	0.1	230.00	227.00	0.1	14,732	0.00%
2022/12/29	4	230.25	3	229.33	231.00	1	14,768	0.01%
2022/12/28	0	0.00	2	234.25	231.50	-2	14,913	-0.01%
2022/12/27	2	242.00	0.2	241.50	238.00	1.8	15,074	0.01%
2022/12/23	3	238.50	4.2	240.67	242.00	-1.2	15,276	-0.01%
2022/12/22	3.2	238.58	3.1	239.73	243.00	0.1	15,283	0.00%
2022/12/21	10.2	238.97	9	237.28	237.00	1.2	15,279	0.01%
2022/12/20	8.1	244.99	5	241.30	241.50	3.1	15,189	0.02%
2022/12/19	6	257.83	2	260.00	257.00	4	14,930	0.03%
2022/12/16	13.3	261.40	3	265.50	260.00	10.3	14,855	0.07%
2022/12/15	14.1	272.39	28	274.07	274.00	-13.9	14,757	-0.09%
2022/12/14	26	273.81	6.1	272.39	274.00	19.9	14,743	0.13%
2022/12/13	8.1	273.86	83	279.19	270.00	-74.9	14,790	-0.51%
2022/12/12	3	278.83	4	280.38	281.00	-1	14,675	-0.01%
2022/12/09	94.2	285.54	7	287.43	281.50	87.2	14,751	0.59%
2022/12/08	11	285.32	35	282.97	287.00	-24	14,641	-0.16%
2022/12/07	18.2	290.39	103.1	284.53	278.50	-84.8	14,622	-0.58%	大賣/
2022/12/06	8.1	309.89	13	308.31	304.50	-4.9	14,293	-0.03%
2022/12/05	21	309.14	30.2	309.97	310.50	-9.2	14,155	-0.06%
2022/12/02	34	290.56	19.1	293.84	295.50	14.9	13,957	0.11%
2022/12/01	57.1	284.75	12	286.79	286.50	45.1	13,977	0.32%
2022/11/30	0	0.00	1	269.50	269.50	-1	13,656	-0.01%
2022/11/29	8	267.81	4	268.13	267.00	4	13,768	0.03%
2022/11/28	3	270.50	6	270.33	273.00	-3	13,889	-0.02%
2022/11/25	29	274.31	37.1	274.72	271.00	-8.1	14,066	-0.06%
2022/11/24	9	264.33	11	266.41	270.00	-2	13,891	-0.01%
2022/11/23	11	261.77	23	261.54	259.00	-12	13,814	-0.09%
2022/11/22	7.1	259.43	7	261.29	262.00	0.1	13,857	0.00%
2022/11/21	5	261.40	6	259.33	261.00	-1	13,867	-0.01%
2022/11/18	23	264.49	20	263.40	258.00	3	13,855	0.02%
2022/11/17	18	268.81	13	267.27	267.50	5	13,777	0.04%
2022/11/16	14	268.57	31	272.05	272.50	-17	13,810	-0.12%
2022/11/15	32	262.64	13.1	265.37	270.50	18.9	13,909	0.14%
2022/11/14	44	263.70	30	264.40	263.00	14	13,834	0.10%
2022/11/11	3	256.50	20	256.50	256.50	-17	13,368	-0.13%
2022/11/10	10	232.90	4	233.13	233.50	6	13,309	0.05%
2022/11/09	18	229.92	28	230.46	234.50	-10	13,340	-0.07%
2022/11/08	4	221.50	15	221.77	219.00	-11	13,260	-0.08%
2022/11/07	12	214.83	2	216.75	214.50	10	13,156	0.08%
2022/11/04	15	213.57	10	215.80	217.00	5	13,147	0.04%
2022/11/03	3	214.17	5	215.00	217.00	-2	12,958	-0.02%
2022/11/02	1	209.00	4.4	215.11	217.50	-3.4	12,985	-0.03%
2022/11/01	25	209.20	4	208.50	208.50	21	12,849	0.16%
2022/10/31	5	213.30	2	211.00	211.50	3	12,874	0.02%
2022/10/28	2	208.00	22	208.09	208.50	-20	12,879	-0.16%
2022/10/27	0	0.00	2	202.50	207.00	-2	12,750	-0.02%
2022/10/26	25.1	202.95	3	199.50	199.50	22.1	12,741	0.17%
2022/10/25	2	209.00	2	207.25	207.00	0	12,665	0.00%
2022/10/24	1	211.00	84	209.71	207.50	-83	12,654	-0.66%
2022/10/21	11	195.73	5	195.00	195.00	6	12,710	0.05%
2022/10/20	53	199.26	4	198.25	199.50	49	12,735	0.38%
2022/10/19	21	206.76	13	207.62	205.00	8	12,665	0.06%
2022/10/18	4	196.63	10	203.00	201.00	-6	12,497	-0.05%
2022/10/17	4	193.00	2	187.00	195.00	2	12,474	0.02%
2022/10/14	1	187.50	2.4	192.93	195.50	-1.4	12,509	-0.01%
2022/10/13	1.1	185.23	1	178.00	178.00	0.1	12,619	0.00%
2022/10/12	2	191.00	2.1	190.28	189.00	-0.1	12,571	0.00%
2022/10/11	10.2	193.00	1	195.50	187.50	9.2	12,616	0.07%
2022/10/07	5.1	206.32	5	204.90	204.00	0.1	12,604	0.00%
2022/10/06	1	206.00	1	201.00	207.00	0	12,628	0.00%
2022/10/05	5	201.20	30.2	201.66	200.50	-25.2	12,668	-0.20%
2022/10/04	18	196.97	17.2	195.64	198.00	0.8	12,570	0.01%
2022/10/03	0	0.00	1.1	191.38	188.50	-1.1	12,519	-0.01%
2022/09/30	2	181.75	2	188.25	189.00	0	12,630	0.00%
2022/09/29	1.1	188.02	0	0.00	186.00	1.1	12,684	0.01%
2022/09/28	4	190.98	9.1	188.35	187.00	-5.1	12,715	-0.04%
2022/09/27	2.1	193.98	36	195.19	200.00	-33.9	12,759	-0.27%
2022/09/26	1	200.50	0	0.00	193.00	1	12,737	0.01%
2022/09/23	2	206.50	2.1	207.00	205.00	-0.1	12,722	0.00%
2022/09/22	0.1	209.92	0	0.00	207.00	0.1	12,698	0.00%
2022/09/21	12	215.50	12	220.00	216.00	0	12,641	0.00%
2022/09/20	5.1	219.97	5	219.10	220.50	0.1	12,644	0.00%
2022/09/19	1	222.00	51	223.01	222.00	-50	12,513	-0.40%
2022/09/16	3.2	222.20	7	222.29	221.50	-3.8	12,492	-0.03%
2022/09/15	0	0.00	2	228.00	228.00	-2	12,403	-0.02%
2022/09/14	4.3	227.57	2	229.25	229.50	2.3	12,408	0.02%
2022/09/13	15	241.17	1.1	240.62	240.00	14	12,285	0.11%
2022/09/12	0.1	249.50	0	0.00	246.50	0.1	12,262	0.00%
2022/09/08	0	0.00	1	245.50	242.00	-1	12,336	-0.01%
2022/09/07	3	242.17	3	244.33	242.00	0	12,397	0.00%
2022/09/06	4	252.00	9	251.78	250.50	-5	12,319	-0.04%
2022/09/05	5	249.30	5	248.70	247.50	0	12,305	0.00%
2022/09/02	5	247.10	8	245.13	243.00	-3	12,206	-0.02%
2022/09/01	20.1	248.20	3	252.33	244.50	17.1	12,032	0.14%
2022/08/31	3	265.00	4	268.25	270.50	-1	11,794	-0.01%
2022/08/30	3	265.83	5	267.30	267.50	-2	11,767	-0.02%
2022/08/29	10.2	262.53	4	263.63	266.50	6.2	11,715	0.05%
2022/08/26	5	282.19	4	278.38	278.00	1	11,605	0.01%
2022/08/25	4	275.13	1	276.00	276.00	3	11,562	0.03%
2022/08/24	5	270.40	7	270.43	270.00	-2	11,603	-0.02%
2022/08/23	20.2	276.79	9	277.11	274.00	11.2	11,453	0.10%
2022/08/22	30	292.68	4.1	292.36	288.00	25.9	11,245	0.23%
2022/08/19	33	291.29	16.3	291.85	295.00	16.8	10,925	0.15%
2022/08/18	8	276.38	10	274.20	281.50	-2	10,763	-0.02%
2022/08/17	6	279.17	4	279.74	278.00	2	10,705	0.02%
2022/08/16	20.1	278.96	20.7	280.58	277.00	-0.5	10,591	-0.01%
2022/08/15	20	274.15	8	278.63	282.00	12	10,432	0.12%
2022/08/12	7.2	261.68	5	262.90	261.50	2.2	10,094	0.02%
2022/08/11	1	257.00	31	255.44	254.00	-30	9,930	-0.30%
2022/08/10	6	245.92	2	249.75	245.50	4	9,778	0.04%
2022/08/09	2.2	249.77	2	251.25	249.00	0.2	9,654	0.00%
2022/08/08	10	242.00	0	0.00	246.50	10	9,525	0.10%
2022/08/05	3	245.00	7	244.29	244.00	-4	9,468	-0.04%
2022/08/04	7.1	231.95	1	234.50	234.50	6.1	9,353	0.06%
2022/08/03	20	236.45	8	237.50	234.00	12	9,176	0.13%
2022/08/02	7	233.64	2	234.50	238.00	5	9,128	0.05%
2022/08/01	28.3	239.26	4	241.50	243.50	24.3	8,992	0.27%
2022/07/29	2	240.00	2	243.50	240.50	0	8,840	0.00%
2022/07/28	33.2	247.70	5	243.90	238.50	28.2	8,673	0.32%
2022/07/27	8	258.02	10	263.65	263.50	-2	8,248	-0.02%
2022/07/26	13.4	266.14	16	259.78	254.50	-2.7	7,993	-0.03%
2022/07/25	14.1	274.17	4	272.50	272.00	10.1	7,811	0.13%
2022/07/22	16	284.69	5	284.40	278.50	11	7,679	0.14%
2022/07/21	22	279.14	7	276.43	282.00	15	7,498	0.20%
2022/07/20	2	266.25	4	265.38	266.50	-2	7,230	-0.03%
2022/07/19	5	257.10	3	253.00	253.00	2	7,063	0.03%
2022/07/18	3	257.17	4	259.88	259.00	-1	7,012	-0.01%
2022/07/15	4	248.25	6	252.75	253.50	-2	6,872	-0.03%
2022/07/14	5	241.40	4	242.25	247.00	1	6,744	0.01%
2022/07/13	3	246.00	2	247.75	242.00	1	6,583	0.02%
2022/07/12	2	240.25	2	240.75	238.50	0	6,465	0.00%
2022/07/11	11	257.82	8	251.19	248.50	3	6,373	0.05%
2022/07/08	4	261.25	7	261.71	262.00	-3	6,216	-0.05%
2022/07/07	5	247.30	4	252.50	251.50	1	5,992	0.02%
2022/07/06	2	247.51	3	245.17	243.00	-1	5,833	-0.02%
2022/07/05	3	240.17	1	241.50	247.00	2	5,761	0.03%
2022/07/04	2	250.75	1	246.00	244.00	1	5,570	0.02%
2022/07/01	0	0.00	2	253.25	244.00	-2	5,428	-0.04%
2022/06/30	1	264.50	0	0.00	260.50	1	5,294	0.02%
2022/06/29	1	275.00	2	280.00	273.50	-1	5,213	-0.02%
2022/06/28	6	296.67	8	288.88	289.50	-2	5,134	-0.04%
2022/06/27	0	0.00	4	310.85	312.50	-4	5,099	-0.08%
2022/06/24	0	284.50	3	290.00	284.50	-3	5,038	-0.06%
2022/06/23	3	291.33	2	289.25	286.50	1	4,981	0.02%
2022/06/22	2.1	301.37	0	0.00	294.00	2.1	4,931	0.04%
2022/06/21	4	309.75	3.1	312.21	314.00	0.9	4,846	0.02%
2022/06/20	0.1	304.00	0	0.00	299.00	0.1	4,812	0.00%
2022/06/17	2	317.50	1	314.50	316.00	1	4,736	0.02%
2022/06/15	1	328.00	47.1	335.80	329.50	-46	4,489	-1.03%
2022/06/14	0.1	339.00	2	345.00	343.00	-1.9	4,421	-0.04%
2022/06/13	5	346.60	3	345.33	345.00	2	4,377	0.05%
2022/06/10	2.1	361.34	1	365.00	365.00	1.1	4,379	0.02%
2022/06/09	1	372.00	2	371.00	372.00	-1	4,350	-0.02%
2022/06/08	1	366.00	0	0.00	365.00	1	4,333	0.02%
2022/06/07	1.1	365.24	0	0.00	367.50	1.1	4,335	0.02%
2022/06/06	1	375.50	1	378.50	373.00	0	4,331	0.00%
2022/06/01	2.2	371.42	0	0.00	371.00	2.2	4,385	0.05%
2022/05/30	0.1	391.00	0	0.00	395.00	0.1	4,324	0.00%
2022/05/27	0	0.00	4	375.75	376.50	-4	4,282	-0.09%
2022/05/26	2	385.50	2	376.00	368.00	0	4,372	0.00%
2022/05/25	2.1	371.74	2	380.00	381.00	0.1	4,314	0.00%
2022/05/24	0.1	388.50	0	0.00	380.00	0.1	4,219	0.00%
2022/05/23	0	0.00	2	397.50	397.50	-2	4,195	-0.05%
2022/05/20	0.1	403.00	2	403.50	401.50	-1.9	4,207	-0.05%
2022/05/18	3	414.17	2	412.50	414.00	1	4,263	0.02%
2022/05/17	2	407.00	0	0.00	407.50	2	4,259	0.05%
2022/05/16	1	402.50	1	406.00	401.00	0	4,301	0.00%
2022/05/12	1.1	383.05	0	0.00	381.00	1.1	4,265	0.03%
2022/05/11	0.1	397.50	2	398.50	391.00	-1.9	4,229	-0.04%
2022/05/10	1	391.50	0	0.00	404.00	1	4,228	0.02%
2022/05/05	1	417.00	0	0.00	418.00	1	4,332	0.02%
2022/05/04	10	409.00	1	405.00	398.50	9	4,312	0.21%
2022/04/29	1	407.50	0	0.00	404.00	1	4,417	0.02%
2022/04/28	11.1	400.47	0	0.00	395.00	11.1	4,424	0.25%
2022/04/27	1.2	391.21	6	388.92	409.00	-4.8	4,415	-0.11%
2022/04/26	0.1	407.00	10	407.75	406.00	-9.9	4,382	-0.23%
2022/04/25	7.1	405.41	28	405.02	406.50	-20.9	4,401	-0.47%
2022/04/22	3.2	442.41	0	0.00	434.50	3.2	4,379	0.07%
2022/04/19	0	0.00	1	449.50	449.00	-1	4,421	-0.02%
2022/04/18	3	440.33	2	432.00	440.50	1	4,468	0.02%
2022/04/15	0.3	447.20	3	446.50	441.00	-2.7	4,550	-0.06%
2022/04/14	3	468.33	2	468.25	467.00	1	4,539	0.02%
2022/04/13	0	0.00	2	460.00	466.00	-2	4,553	-0.04%
2022/04/12	0.1	455.58	3	449.50	454.00	-2.9	4,575	-0.06%
2022/04/11	5.2	468.71	1	455.00	455.00	4.2	4,551	0.09%
2022/04/08	12.2	505.02	6	500.67	498.00	6.2	4,520	0.14%
2022/04/07	1	515.00	1	510.00	509.00	0	4,488	0.00%
2022/04/06	3	507.67	2	511.00	516.00	1	4,446	0.02%
2022/04/01	0	0.00	1	513.00	526.00	-1	4,428	-0.02%
2022/03/31	1.1	523.18	1	533.00	524.00	0.1	4,442	0.00%
2022/03/30	0	0.00	2	536.01	537.00	-2	4,433	-0.05%
2022/03/29	1	516.00	2	518.00	522.00	-1	4,437	-0.02%
2022/03/28	3	510.00	2	510.50	511.00	1	4,429	0.02%
2022/03/25	1	518.00	2.2	519.36	518.00	-1.2	4,437	-0.03%
2022/03/24	3	509.00	3	511.00	508.00	0	4,422	0.00%
2022/03/23	11	514.55	10.1	513.81	514.00	0.9	4,439	0.02%
2022/03/22	1	490.00	2	491.00	490.00	-1	4,435	-0.02%
2022/03/21	0.1	488.50	2	488.75	488.50	-1.9	4,483	-0.04%
2022/03/18	1	480.04	0	0.00	480.50	1	4,509	0.02%
2022/03/17	1	490.00	0	0.00	489.50	1	4,508	0.02%
2022/03/16	1	460.00	0	0.00	460.00	1	4,481	0.02%
2022/03/15	1.1	466.05	1	458.50	458.50	0.1	4,464	0.00%
2022/03/14	1	480.50	2	480.50	485.00	-1	4,419	-0.02%
2022/03/11	2	491.49	1	489.00	489.00	1	4,433	0.02%
2022/03/10	8.2	499.51	3	501.17	498.50	5.2	4,467	0.12%
2022/03/09	2	484.00	0	0.00	486.50	2	4,471	0.04%
2022/03/08	3	491.50	2	485.00	475.50	1	4,524	0.02%
2022/03/07	8	514.25	4	497.00	494.50	4	4,516	0.09%
2022/03/04	1.1	538.73	4.1	542.99	547.00	-3	4,550	-0.07%
2022/03/03	12	539.33	3.2	535.44	535.00	8.8	4,564	0.19%
2022/03/02	3	535.00	3	543.33	548.00	0	4,631	0.00%
2022/03/01	6	543.67	12	545.25	539.00	-6	4,670	-0.13%
2022/02/25	6	527.33	4	532.00	524.00	2	4,634	0.04%
2022/02/24	2	515.00	1	524.00	512.00	1	4,608	0.02%
2022/02/22	6	516.84	1	522.00	521.00	5	4,598	0.11%
2022/02/21	1	533.00	3	541.67	533.00	-2	4,628	-0.04%
2022/02/18	4	527.50	5	533.40	536.00	-1	4,626	-0.02%
2022/02/17	4	525.24	1	528.00	525.00	3	4,648	0.06%
2022/02/16	1	527.00	6	524.67	528.00	-5	4,739	-0.11%
2022/02/15	1	507.00	0	0.00	502.00	1	4,807	0.02%
2022/02/14	2	495.50	0	0.00	496.00	2	4,926	0.04%
2022/02/10	4	519.25	1	516.00	516.00	3	5,059	0.06%
2022/02/09	6	515.00	10	519.90	526.00	-4	5,105	-0.08%
2022/02/08	0	0.00	12	499.33	506.00	-12	5,149	-0.23%
2022/01/25	1	483.00	1	481.00	477.00	0	5,410	0.00%
2022/01/24	1.1	497.65	0	0.00	496.00	1.1	5,518	0.02%
2022/01/21	11	505.00	3	494.17	490.50	8	5,596	0.14%
2022/01/20	2	514.00	2	525.00	526.00	0	5,627	0.00%
2022/01/19	11.1	525.24	5	531.00	519.00	6.1	5,821	0.10%
2022/01/18	4	549.00	4	535.00	545.00	0	5,860	0.00%
2022/01/17	4	519.00	8	527.50	528.00	-4	5,876	-0.07%
2022/01/14	9.4	506.98	8	510.63	514.00	1.4	5,944	0.02%
2022/01/13	1	516.00	11	517.00	520.00	-10	6,018	-0.17%
2022/01/12	4.1	510.51	2	520.00	505.00	2.1	6,150	0.03%
2022/01/11	8	510.76	9	515.78	509.00	-1	6,285	-0.02%
2022/01/10	5	533.32	4	540.25	517.00	1	6,323	0.02%
2022/01/07	11.1	562.28	5	559.60	558.00	6.1	6,329	0.10%
2022/01/06	8.1	576.38	3	578.67	573.00	5.1	6,406	0.08%
2022/01/05	4	589.50	4	589.50	589.00	0	6,501	0.00%
2022/01/04	8	583.75	2.4	592.70	585.00	5.7	6,518	0.09%
2022/01/03	1	581.00	14	586.58	583.00	-13	6,579	-0.20%
2021/12/30	2	569.50	1	578.00	572.00	1	6,628	0.02%
2021/12/29	1	567.04	3	570.00	569.00	-2	6,716	-0.03%
2021/12/28	2	570.51	0	0.00	572.00	2	6,892	0.03%
2021/12/27	2	574.00	4	577.46	576.00	-2	6,985	-0.03%
2021/12/24	5.1	573.94	1	580.00	567.00	4.1	7,055	0.06%
2021/12/23	3	573.70	4	581.25	573.00	-1	7,209	-0.01%
2021/12/22	1.1	571.22	0	0.00	571.00	1.1	7,317	0.01%
2021/12/21	1.1	563.33	3	574.67	577.00	-2	7,389	-0.03%
2021/12/20	8	567.00	7	569.29	565.00	1	7,459	0.01%
2021/12/17	2	565.99	2	571.50	565.00	0	7,547	0.00%
2021/12/16	6.1	574.79	2	579.50	572.00	4.1	7,602	0.05%
2021/12/15	0	0.00	4	566.75	575.00	-4	7,603	-0.05%
2021/12/14	4	558.04	2	556.00	556.00	2	7,611	0.03%
2021/12/13	2	570.50	0	0.00	574.00	2	7,668	0.03%
2021/12/10	3.2	575.95	1	581.00	572.00	2.2	7,717	0.03%
2021/12/09	4	593.00	1	586.00	586.00	3	7,738	0.04%
2021/12/08	1	595.00	3	597.67	585.00	-2	7,744	-0.03%
2021/12/07	3	592.00	7	585.71	586.00	-4	7,757	-0.05%
2021/12/06	3	588.33	1	581.00	581.00	2	7,771	0.03%
2021/12/03	0	0.00	3	601.00	601.00	-3	7,856	-0.04%
2021/12/02	8	607.37	4	608.00	590.00	4	7,958	0.05%
2021/12/01	6	609.67	3	616.67	608.00	3	8,101	0.04%
2021/11/30	1.1	599.55	13	612.63	626.00	-11.9	8,105	-0.15%
2021/11/29	2	587.00	1	580.00	584.00	1	8,059	0.01%
2021/11/26	8	585.11	8	589.11	585.00	0	8,084	0.00%
2021/11/25	5	576.80	7	577.71	579.00	-2	8,020	-0.02%
2021/11/24	5	575.60	6	566.33	566.00	-1	8,127	-0.01%
2021/11/23	2	553.00	4	555.50	558.00	-2	8,264	-0.02%
2021/11/22	3	556.00	10	551.70	561.00	-7	8,299	-0.08%
2021/11/19	3	550.33	3.3	549.39	548.00	-0.3	8,432	0.00%
2021/11/18	2	547.50	1	552.00	548.00	1	8,499	0.01%
2021/11/16	7	560.00	7	561.00	561.00	0	8,574	0.00%
2021/11/15	9	577.44	4	579.25	562.00	5	8,567	0.06%
2021/11/12	3.1	576.35	3	584.00	574.00	0.1	8,598	0.00%
2021/11/11	7	570.00	18	566.94	576.00	-11	8,569	-0.13%
2021/11/10	3	546.67	71	551.70	555.00	-68	8,532	-0.80%
2021/11/09	22	547.59	10	547.20	542.00	12	8,549	0.14%
2021/11/08	52	539.67	2	542.50	536.00	50	8,522	0.59%
2021/11/05	6	550.50	49	553.92	558.00	-43	8,506	-0.51%
2021/11/04	9	544.11	14.1	548.08	535.00	-5.1	8,427	-0.06%
2021/11/03	26	517.27	5	520.40	530.00	21	8,376	0.25%
2021/11/02	12	529.42	16.1	532.36	526.00	-4.1	8,331	-0.05%
2021/11/01	16	514.56	16	521.31	514.00	0	8,267	0.00%
2021/10/29	43	487.63	10.1	480.45	490.50	32.9	8,313	0.40%
2021/10/28	11	468.50	5	473.90	465.50	6	8,216	0.07%
2021/10/27	23	462.15	36.1	467.00	470.50	-13.1	8,151	-0.16%
2021/10/26	2	439.25	0	0.00	440.50	2	7,978	0.03%
2021/10/25	5	438.90	5	442.40	442.00	0	8,045	0.00%
2021/10/22	8	439.56	7	441.71	440.50	1	8,096	0.01%
2021/10/21	17	444.16	23	432.43	430.00	-6	8,048	-0.07%
2021/10/20	5	450.20	4	451.25	456.50	1	8,036	0.01%
2021/10/19	4	447.38	24	444.15	450.50	-20	7,971	-0.25%
2021/10/18	1	416.50	1.3	417.26	412.00	-0.3	7,845	0.00%
2021/10/15	27.3	415.38	10	413.55	413.50	17.3	7,803	0.22%
2021/10/14	10	398.60	8	394.81	392.50	2	7,727	0.03%
2021/10/13	3	403.00	20	396.23	393.00	-17	7,675	-0.22%
2021/10/12	8	427.63	7	424.36	418.50	1	7,620	0.01%
2021/10/08	16	432.44	10	433.50	430.00	6	7,639	0.08%
2021/10/07	47	435.15	21	430.98	431.00	26	7,595	0.34%
2021/10/06	8	421.96	3	409.67	407.00	5	7,534	0.07%
2021/10/05	4	411.13	5	414.40	425.00	-1	7,507	-0.01%
2021/10/04	8	415.03	11	411.32	401.50	-3	7,422	-0.04%
2021/10/01	10	424.90	4	430.38	423.00	6	7,494	0.08%
2021/09/30	10	433.10	11	431.95	435.00	-1	7,545	-0.01%
2021/09/29	23	433.37	7	421.64	419.00	16	7,446	0.22%
2021/09/28	2	446.50	4	451.00	463.00	-2	7,375	-0.03%
2021/09/27	9	467.28	6	472.50	461.00	3	7,334	0.04%
2021/09/24	2	475.00	1	464.50	473.00	1	7,293	0.01%
2021/09/23	3	460.33	10	462.05	469.50	-7	7,221	-0.10%
2021/09/22	6	447.50	1	444.00	443.00	5	7,174	0.07%
2021/09/17	0	0.00	2	453.00	460.00	-2	7,178	-0.03%
2021/09/16	5	457.10	6	458.42	449.00	-1	7,207	-0.01%
2021/09/15	5	440.10	4	444.88	448.50	1	7,272	0.01%
2021/09/14	2	443.25	5	442.60	444.00	-3	7,355	-0.04%
2021/09/13	2	429.00	2	432.75	434.00	0	7,539	0.00%
2021/09/10	2	425.50	4	427.50	433.00	-2	7,642	-0.03%
2021/09/09	1	419.00	4	418.50	420.50	-3	7,689	-0.04%
2021/09/08	10	415.20	12	416.21	410.00	-2	7,719	-0.03%
2021/09/07	12.1	437.45	6	441.08	438.50	6.1	7,636	0.08%
2021/09/06	10	442.60	17	442.59	453.50	-7	7,514	-0.09%
2021/09/03	0	0.00	3	422.33	427.00	-3	7,378	-0.04%
2021/09/02	6	420.81	2	418.50	413.00	4	7,455	0.05%
2021/09/01	2	424.00	6	423.42	426.00	-4	7,564	-0.05%
2021/08/31	3	415.83	2	418.25	421.50	1	7,632	0.01%
2021/08/30	6	418.83	6.2	420.48	420.50	-0.2	7,856	0.00%
2021/08/27	9.1	401.82	12.3	406.34	413.00	-3.2	7,882	-0.04%
2021/08/26	3	379.51	2	381.00	379.50	1	7,929	0.01%
2021/08/25	1.1	377.95	1	390.00	387.50	0.1	7,950	0.00%
2021/08/24	9	376.44	4	370.13	369.50	5	7,916	0.06%
2021/08/23	7	380.93	4.1	381.37	387.00	3	8,053	0.04%
2021/08/20	3	365.50	1	371.00	365.00	2	8,070	0.02%
2021/08/19	5	365.80	4	366.50	360.00	1	8,102	0.01%
2021/08/18	7	357.00	3	361.00	373.50	4	8,165	0.05%
2021/08/17	5.1	355.13	0	0.00	352.00	5.1	8,221	0.06%
2021/08/16	12	372.00	0	0.00	375.50	12	8,285	0.14%
2021/08/13	3	385.32	1	386.50	380.00	2	8,408	0.02%
2021/08/12	0.2	393.60	3	400.00	400.50	-2.8	8,396	-0.03%
2021/08/11	1	396.77	3	386.17	385.00	-2	8,478	-0.02%
2021/08/10	5	403.00	2	403.50	401.00	3	8,727	0.03%
2021/08/09	11	411.82	7	421.57	402.50	4	9,021	0.04%
2021/08/06	3	403.50	4	411.25	416.00	-1	9,206	-0.01%
2021/08/05	1	399.00	4	410.14	414.50	-3	9,399	-0.03%
2021/08/04	12	409.96	14	407.86	396.00	-2	9,662	-0.02%
2021/08/03	2	393.75	3	398.00	405.50	-1	9,629	-0.01%
2021/08/02	2	394.50	2	397.50	389.50	0	9,681	0.00%
2021/07/30	7.1	401.71	3	397.00	397.00	4.1	9,818	0.04%
2021/07/29	31	402.31	40	409.22	416.00	-9	9,932	-0.09%
2021/07/28	8	382.69	4	378.75	383.50	4	9,954	0.04%
2021/07/27	4	373.13	3	374.67	375.50	1	10,059	0.01%
2021/07/26	4	388.86	7	383.00	385.50	-3	10,058	-0.03%
2021/07/23	7	399.86	0	0.00	391.50	7	10,051	0.07%
2021/07/22	3	422.83	6.1	424.80	427.50	-3.1	10,131	-0.03%
2021/07/21	8	414.50	2	428.00	409.00	6	10,227	0.06%
2021/07/20	2	427.00	3	425.67	418.50	-1	10,396	-0.01%
2021/07/19	1	420.05	0	0.00	420.00	1	10,432	0.01%
2021/07/16	2	421.25	4	429.88	436.00	-2	10,488	-0.02%
2021/07/15	2	418.80	2	421.00	419.50	0	10,505	0.00%
2021/07/14	0	0.00	1.1	430.24	434.00	-1.1	10,527	-0.01%
2021/07/13	1.1	417.21	0	435.00	420.00	1	10,581	0.01%
2021/07/12	1	436.98	2	425.00	428.00	-1	10,654	-0.01%
2021/07/09	5	423.77	6	419.17	418.00	-1	10,783	-0.01%
2021/07/08	51.1	437.26	40	430.34	419.00	11.1	10,861	0.10%
2021/07/07	4	425.50	6	423.58	424.50	-2	10,779	-0.02%
2021/07/06	6	409.33	4.4	408.36	407.50	1.6	10,703	0.01%
2021/07/05	5	397.30	9.6	403.45	406.00	-4.6	10,729	-0.04%
2021/07/02	2	394.00	4	392.00	391.50	-2	10,733	-0.02%
2021/07/01	1	379.06	3	376.00	379.00	-2	10,827	-0.02%
2021/06/30	3	388.00	2	385.50	389.50	1	10,896	0.01%
2021/06/29	1	387.50	2	392.00	389.00	-1	11,072	-0.01%
2021/06/28	6.2	394.81	0.1	389.00	387.50	6.1	11,215	0.05%
2021/06/25	3.3	392.46	3	407.00	393.00	0.3	11,430	0.00%
2021/06/24	7	402.29	26	409.69	402.50	-19	11,444	-0.17%
2021/06/23	2	392.50	10	397.35	394.00	-8	11,434	-0.07%
2021/06/22	2.1	387.38	6.2	383.29	387.00	-4.1	11,496	-0.04%
2021/06/21	4	367.06	3	363.35	358.50	1	11,504	0.01%
2021/06/18	3	358.17	6	361.25	359.50	-3	11,641	-0.03%
2021/06/17	4	344.25	7.1	349.13	354.50	-3.1	11,625	-0.03%
2021/06/16	3	346.97	6	345.00	340.50	-3	11,770	-0.03%
2021/06/15	2	346.50	2	350.25	347.00	0	11,979	0.00%
2021/06/11	6	349.57	3	347.17	345.50	3	12,086	0.02%
2021/06/10	5	351.80	1	353.00	348.50	4	12,066	0.03%
2021/06/09	1	362.00	9.1	357.80	361.50	-8.1	12,014	-0.07%
2021/06/08	13	353.65	12.3	354.34	350.00	0.8	12,086	0.01%
2021/06/07	10.2	349.15	11	350.32	352.00	-0.8	12,149	-0.01%
2021/06/04	6	340.50	11.1	341.49	341.00	-5.1	12,164	-0.04%
2021/06/03	7	332.93	8	334.06	335.50	-1	12,286	-0.01%
2021/06/02	3	321.00	4	325.88	319.50	-1	12,406	-0.01%
2021/06/01	6	332.23	1	328.50	326.00	5	12,809	0.04%
2021/05/31	3	320.17	4	333.63	330.50	-1	12,903	-0.01%
2021/05/28	5	315.60	0	0.00	313.00	5	12,973	0.04%
2021/05/27	2	313.50	1	315.00	318.00	1	13,120	0.01%
2021/05/26	2	325.00	2	322.50	318.00	0	13,659	0.00%
2021/05/25	6	328.58	9.2	329.11	323.00	-3.2	13,888	-0.02%
2021/05/24	1	318.50	10.3	316.75	322.50	-9.3	14,179	-0.07%
2021/05/21	1	314.50	8	311.38	315.00	-7	14,241	-0.05%
2021/05/20	5	298.50	1	298.50	292.00	4	14,242	0.03%
2021/05/19	6	306.50	1	307.00	303.50	5	14,320	0.03%
2021/05/18	6	314.82	6	315.00	310.00	0	14,420	0.00%
2021/05/17	2	288.00	12	292.96	302.00	-10	14,416	-0.07%
2021/05/14	5.1	296.63	9	297.06	290.00	-4	14,577	-0.03%
2021/05/13	3	273.00	3	279.00	283.50	0	14,722	0.00%
2021/05/12	2.2	273.39	4	278.75	268.50	-1.8	14,720	-0.01%
2021/05/11	3.1	286.71	1	278.00	279.50	2.1	14,604	0.01%
2021/05/10	4	317.75	2	308.00	307.00	2	14,629	0.01%
2021/05/07	6	310.75	4.3	313.33	318.00	1.7	14,693	0.01%
2021/05/06	10	298.90	14	303.32	305.00	-4	14,811	-0.03%
2021/05/05	5.3	303.78	7	309.58	289.00	-1.7	14,962	-0.01%
2021/05/04	7	305.29	5	305.00	308.00	2	15,155	0.01%
2021/05/03	5.1	306.74	1	298.50	298.50	4.1	15,361	0.03%
2021/04/29	4	319.63	4	320.38	318.50	0	15,576	0.00%
2021/04/28	8	318.63	4	320.25	316.00	4	15,722	0.03%
2021/04/27	3.3	304.26	1	308.00	307.50	2.3	15,651	0.01%
2021/04/26	4.5	312.27	4.5	316.20	305.50	0	15,604	0.00%
2021/04/23	3	323.83	2	322.25	324.50	1	15,471	0.01%
2021/04/22	3	323.33	4	325.38	315.50	-1	15,551	-0.01%
2021/04/21	2	321.74	1	316.00	316.00	1	15,609	0.01%
2021/04/20	1	322.50	1	318.00	320.50	0	15,797	0.00%
2021/04/19	8.1	327.43	7	322.93	319.50	1.1	15,976	0.01%
2021/04/16	1	329.03	0	0.00	332.50	1	16,094	0.01%
2021/04/15	4	330.88	105	331.37	341.50	-101	16,156	-0.63%	大賣/鉅額交易
2021/04/14	5	318.59	6	316.25	315.50	-1	16,343	-0.01%
2021/04/13	2.1	324.65	6	330.17	320.00	-3.9	16,600	-0.02%
2021/04/12	2	326.00	0	0.00	323.00	2	17,156	0.01%
2021/04/09	6.1	336.80	3	339.33	334.50	3.1	17,408	0.02%
2021/04/08	5	334.10	3	332.05	332.50	2	17,517	0.01%
2021/04/07	3	343.49	1	340.50	340.50	2	17,676	0.01%
2021/04/06	4	351.75	3	355.50	351.00	1	17,697	0.01%
2021/04/01	8	354.75	5	361.00	351.50	3	17,728	0.02%
2021/03/31	3	350.84	1	350.00	354.00	2	17,659	0.01%
2021/03/30	4	350.75	11	348.68	356.00	-7	17,607	-0.04%
2021/03/29	8	336.50	1	336.00	332.00	7	17,594	0.04%
2021/03/26	3	329.67	8	332.19	335.50	-5	17,648	-0.03%
2021/03/25	10	330.29	5	323.40	318.00	5	17,696	0.03%
2021/03/24	2	316.75	4.1	324.79	326.00	-2.1	17,729	-0.01%
2021/03/23	5	314.20	25	318.98	305.50	-20	17,862	-0.11%
2021/03/22	2	303.50	2	305.75	306.50	0	17,897	0.00%
2021/03/19	8	300.38	2	309.75	307.00	6	18,207	0.03%
2021/03/18	4	308.50	11.3	310.33	312.50	-7.3	18,415	-0.04%
2021/03/17	1	298.98	5	299.80	299.00	-4	19,046	-0.02%
2021/03/16	4	296.63	2.1	294.07	293.50	1.9	19,039	0.01%
2021/03/15	5	296.20	7	295.71	296.00	-2	19,156	-0.01%
2021/03/12	14	296.53	18	297.78	292.00	-4	19,332	-0.02%
2021/03/11	13	288.23	20	288.98	293.00	-7	19,290	-0.04%
2021/03/10	18	284.83	7	284.07	283.50	11	19,312	0.06%
2021/03/09	11	278.18	6	277.33	273.50	5	19,378	0.03%
2021/03/08	19	292.47	14	290.89	279.50	5	19,323	0.03%
2021/03/05	25	288.00	38	285.66	295.00	-13	19,253	-0.07%
2021/03/04	10	278.35	11	282.14	278.50	-1	19,494	-0.01%
2021/03/03	24.4	280.04	9	279.83	280.50	15.4	20,089	0.08%
2021/03/02	9	298.44	4.1	306.27	291.00	4.9	20,206	0.02%
2021/02/26	27.1	308.70	27	306.31	299.00	0.1	20,621	0.00%
2021/02/25	12	309.13	6	309.92	306.00	6	20,571	0.03%
2021/02/24	10	299.90	19	305.97	295.00	-9	20,482	-0.04%
2021/02/23	8.1	286.70	22	291.34	286.00	-14	20,111	-0.07%
2021/02/22	4	298.88	36	295.46	294.50	-32	20,077	-0.16%
2021/02/19	52	293.43	22	291.48	290.00	30	20,068	0.15%
2021/02/18	5	288.90	7.2	288.85	288.00	-2.2	20,471	-0.01%
2021/02/17	35	280.64	10	285.95	286.50	25	20,394	0.12%
2021/02/05	4	262.00	9	258.17	265.00	-5	20,323	-0.02%
2021/02/04	13.2	251.15	12	250.20	254.00	1.2	20,022	0.01%
2021/02/03	7	250.36	6	245.00	243.50	1	19,998	0.01%
2021/02/02	5	238.20	4	240.50	246.00	1	20,266	0.00%
2021/02/01	1	225.00	6	225.58	233.00	-5	20,194	-0.02%
2021/01/29	26.1	238.10	22	235.50	226.00	4.1	20,282	0.02%
2021/01/28	5	236.50	3	239.50	236.00	2	20,453	0.01%
2021/01/27	7	243.50	11	244.18	248.00	-4	20,900	-0.02%
2021/01/26	6	240.08	10	242.65	238.00	-4	20,689	-0.02%
2021/01/25	15	242.70	13	238.50	233.50	2	20,465	0.01%
2021/01/22	16	236.03	18.1	236.24	253.50	-2.1	20,285	-0.01%
2021/01/21	25	219.10	60	222.88	230.50	-35	20,632	-0.17%
2021/01/20	28	217.79	28	218.02	216.50	0	20,912	0.00%
2021/01/19	28	223.46	24	224.92	221.00	4	20,942	0.02%
2021/01/18	11	221.82	11	220.14	223.00	0	20,942	0.00%
2021/01/15	10	220.20	10	220.35	219.00	0	21,070	0.00%
2021/01/14	6	222.08	7	223.43	224.00	-1	21,183	0.00%
2021/01/13	20	228.15	19	230.45	220.00	1	21,377	0.00%
2021/01/12	17	218.32	30	218.67	222.00	-13	21,255	-0.06%
2021/01/11	35	218.09	27	216.57	221.00	8	21,231	0.04%
2021/01/08	7	213.71	32.1	213.60	216.00	-25.1	21,161	-0.12%
2021/01/07	8	212.69	7	214.57	212.50	1	21,266	0.00%
2021/01/06	39	210.91	33	212.23	205.50	6	21,103	0.03%
2021/01/05	20.1	208.79	27.1	208.34	209.00	-7	20,767	-0.03%
2021/01/04	5	190.70	18	191.33	200.00	-13	20,315	-0.06%
2020/12/31	4	182.63	11	182.41	182.00	-7	20,417	-0.03%
2020/12/30	5	177.30	5	178.11	178.00	0	20,352	0.00%
2020/12/29	2	174.00	6	175.17	175.00	-4	20,296	-0.02%
2020/12/28	4	170.38	3	172.67	173.50	1	20,363	0.00%
2020/12/25	31	172.82	18	169.00	168.50	13	20,484	0.06%
2020/12/24	14	174.43	15	175.00	171.50	-1	20,704	0.00%
2020/12/23	36	176.11	45	174.87	176.50	-9	21,025	-0.04%
2020/12/22	20	172.80	13	173.46	170.00	7	21,244	0.03%
2020/12/21	10	169.65	7	170.29	177.00	3	21,463	0.01%
2020/12/18	4	174.25	14	175.25	173.00	-10	21,402	-0.05%
2020/12/17	48	179.28	42	177.38	176.50	6	21,487	0.03%
2020/12/16	46	178.09	33	177.36	176.50	13	21,308	0.06%
2020/12/15	36	181.57	66	176.82	174.50	-30	21,169	-0.14%
2020/12/14	32	184.09	34	183.43	186.00	-2	21,176	-0.01%
2020/12/11	75	184.97	59	185.82	173.50	16	21,227	0.08%
2020/12/10	16	176.28	17	177.47	178.00	-1	20,892	0.00%
2020/12/09	28	179.02	22	177.55	177.00	6	20,964	0.03%
2020/12/08	5	175.30	21	177.29	180.00	-16	21,114	-0.08%
2020/12/07	34	176.19	28	173.39	172.50	6	21,181	0.03%
2020/12/04	17	171.21	17	169.53	169.50	0	21,257	0.00%
2020/12/03	31	170.66	26	170.63	172.00	5	21,423	0.02%
2020/12/02	9	178.50	8	178.31	177.50	1	21,593	0.00%
2020/12/01	24	174.83	29	177.17	175.00	-5	21,832	-0.02%
2020/11/30	37	180.36	20	179.03	181.00	17	22,146	0.08%
2020/11/27	58	171.32	62	171.05	171.00	-4	22,106	-0.02%
2020/11/26	4	156.50	8	159.63	165.00	-4	21,958	-0.02%
2020/11/25	28	152.73	25	151.58	150.00	3	21,831	0.01%
2020/11/24	5	149.00	32	151.02	152.50	-27	21,510	-0.13%
2020/11/23	20	140.03	21	140.00	139.00	-1	21,122	0.00%
2020/11/20	15	136.30	13	136.88	138.00	2	21,154	0.01%
2020/11/19	5	137.40	4	136.63	136.50	1	21,594	0.00%
2020/11/18	7	141.43	2	140.50	140.50	5	22,024	0.02%
2020/11/17	11	142.05	22	145.11	144.00	-11	22,546	-0.05%
2020/11/16	5	135.50	34	134.71	134.50	-29	22,619	-0.13%
2020/11/13	6	133.17	29	132.83	133.50	-23	23,023	-0.10%
2020/11/12	6	132.08	5	131.40	133.00	1	23,372	0.00%
2020/11/11	55	133.45	6	132.08	130.00	49	24,230	0.20%
2020/11/10	10	129.30	16	129.50	131.00	-6	24,580	-0.02%
2020/11/09	6	126.92	8	128.63	125.50	-2	24,922	-0.01%
2020/11/06	16	129.31	12	129.50	126.50	4	25,163	0.02%
2020/11/05	6	125.92	6	127.17	127.50	0	25,319	0.00%
2020/11/04	16	123.56	39	124.90	125.50	-23	25,317	-0.09%
2020/11/03	7	118.00	2	118.00	118.00	5	24,845	0.02%
2020/11/02	3	113.83	4	115.88	116.50	-1	25,018	0.00%
2020/10/30	1	114.00	16	114.69	115.50	-15	25,649	-0.06%
2020/10/29	22	112.20	23	112.20	114.50	-1	25,690	0.00%
2020/10/28	33	113.88	12	112.92	111.00	21	25,271	0.08%
2020/10/27	9	117.72	21	118.79	121.00	-12	24,968	-0.05%
2020/10/26	6	119.67	6	118.92	119.00	0	25,251	0.00%
2020/10/23	7	120.29	2	120.75	121.00	5	25,337	0.02%
2020/10/22	8	123.00	1	121.50	121.50	7	25,415	0.03%
2020/10/21	25	131.68	8	127.38	125.50	17	25,266	0.07%
2020/10/20	2	125.75	10	126.75	130.00	-8	25,065	-0.03%
2020/10/19	5	127.40	2	129.75	126.50	3	25,132	0.01%
2020/10/16	2	127.25	4	127.75	124.50	-2	25,702	-0.01%
2020/10/15	12	128.42	9	128.83	128.00	3	25,721	0.01%
2020/10/14	24	125.21	18	127.31	127.50	6	25,500	0.02%
2020/10/13	0	0.00	1	123.00	123.00	-1	25,389	0.00%
2020/10/12	4	126.00	2	124.50	124.50	2	25,464	0.01%
2020/10/08	14	124.82	17.1	126.71	127.00	-3.1	25,504	-0.01%
2020/10/07	6	119.75	5	121.00	121.50	1	25,230	0.00%
2020/10/06	22	121.82	3	122.00	121.50	19	25,325	0.08%
2020/10/05	5	118.40	4	118.88	119.50	1	25,291	0.00%
2020/09/30	0	0.00	9	116.17	118.00	-9	25,190	-0.04%
2020/09/29	4	118.25	5	118.40	116.00	-1	25,088	0.00%
2020/09/28	24	119.08	19	118.00	120.50	5	24,889	0.02%
2020/09/25	24	117.25	17.1	117.69	113.00	6.9	24,582	0.03%
2020/09/24	9	121.06	3	120.67	119.50	6	24,484	0.02%
2020/09/23	6	128.25	5	128.00	128.00	1	24,310	0.00%
2020/09/22	20	128.85	109	127.69	127.00	-89	24,831	-0.36%	大賣/
2020/09/21	6	132.92	14	132.46	130.00	-8	24,943	-0.03%
2020/09/18	1	134.00	3	134.17	134.50	-2	24,915	-0.01%
2020/09/17	13	135.15	14	134.93	136.00	-1	24,892	0.00%
2020/09/16	64	133.34	32	133.22	133.00	32	24,713	0.13%
2020/09/15	25	131.58	29	129.64	129.50	-4	24,499	-0.02%
2020/09/14	9	124.83	4	125.63	125.50	5	24,093	0.02%
2020/09/11	14	123.39	11	123.05	123.00	3	24,262	0.01%
2020/09/10	28	130.05	16	126.22	126.00	12	24,201	0.05%
2020/09/09	9	126.28	15	129.67	132.00	-6	24,286	-0.02%
2020/09/08	18	129.94	20	131.23	128.00	-2	24,190	-0.01%
2020/09/07	7	130.07	3	129.83	126.50	4	24,242	0.02%
2020/09/04	8	136.25	6	137.00	136.50	2	24,763	0.01%
2020/09/03	44	138.85	52	137.70	138.00	-8	25,002	-0.03%
2020/09/02	46	132.01	36	131.83	131.00	10	24,461	0.04%
2020/09/01	18	124.08	33	127.15	132.50	-15	23,928	-0.06%
2020/08/31	6	123.83	22	122.27	120.50	-16	23,549	-0.07%
2020/08/28	22	126.48	5	123.90	123.00	17	23,383	0.07%
2020/08/27	13	131.42	14	130.71	129.00	-1	23,254	0.00%
2020/08/26	16	131.09	23	131.41	131.00	-7	23,598	-0.03%
2020/08/25	20	131.25	20	132.48	129.00	0	23,887	0.00%
2020/08/24	25	131.60	11	134.09	132.00	14	23,450	0.06%
2020/08/21	13	134.62	21	136.26	140.50	-8	23,067	-0.03%
2020/08/20	34	131.19	47	132.69	128.00	-13	22,561	-0.06%
2020/08/19	23	142.89	10	142.95	142.00	13	22,319	0.06%
2020/08/18	17	140.26	15	140.30	138.50	2	22,087	0.01%
2020/08/17	43	141.86	39	141.65	138.50	4	22,089	0.02%
2020/08/14	75	134.74	52	136.55	144.00	23	21,462	0.11%
2020/08/13	45	134.16	52	133.29	131.00	-7	21,254	-0.03%
2020/08/12	37	123.84	61	125.75	129.00	-24	21,126	-0.11%
2020/08/11	130	118.00	113	118.32	117.50	17	20,834	0.08%	大買/大賣/
2020/08/10	64	118.47	103	118.86	120.00	-39	20,473	-0.19%	大賣/
2020/08/07	43	116.14	32	117.13	113.50	11	20,183	0.05%
2020/08/06	58	116.93	68	117.18	118.50	-10	20,065	-0.05%
2020/08/05	206	114.86	197	115.01	116.00	9	19,961	0.05%	大買/大賣/
2020/08/04	7	107.64	11	109.19	111.50	-4	19,411	-0.02%
2020/08/03	10	102.25	4	100.88	101.50	6	19,281	0.03%
2020/07/31	19	99.70	15	100.67	100.00	4	19,193	0.02%
2020/07/30	30.1	98.33	45	99.56	100.00	-14.9	19,020	-0.08%
2020/07/29	24	95.44	13	94.14	94.60	11	18,671	0.06%
2020/07/28	41	97.33	19	97.24	96.10	22	18,568	0.12%
2020/07/27	2	93.40	14.3	93.99	94.40	-12.3	18,413	-0.07%
2020/07/24	22	94.68	17	92.31	92.30	5	18,529	0.03%
2020/07/23	40	95.56	30	96.34	96.00	10	18,691	0.05%
2020/07/22	89	96.05	47	95.16	96.50	42	18,608	0.23%
2020/07/21	0	0.00	13	89.28	89.80	-13	17,942	-0.07%
2020/07/20	15	79.37	41	80.60	81.70	-26	18,263	-0.14%
2020/07/17	40	80.20	16	80.58	79.80	24	18,346	0.13%
2020/07/16	19	80.79	18	81.33	81.80	1	18,413	0.01%
2020/07/15	12	81.87	32	81.60	80.50	-20	18,412	-0.11%
2020/07/14	54	80.89	30	79.97	79.00	24	18,485	0.13%
2020/07/13	8	83.13	2	81.65	82.70	6	18,653	0.03%
2020/07/10	2	83.45	8	83.00	82.70	-6	18,846	-0.03%
2020/07/09	4	87.67	0	0.00	86.10	4	19,015	0.02%
2020/07/08	3	88.57	3	87.70	88.10	0	19,258	0.00%
2020/07/07	0	0.00	81	86.46	85.40	-81	19,298	-0.42%
2020/07/06	8	87.18	2	86.90	86.50	6	19,317	0.03%
2020/07/03	2	84.10	19	84.82	84.30	-17	19,427	-0.09%
2020/07/02	4	79.78	5	80.22	81.90	-1	19,400	-0.01%
2020/07/01	25	80.68	17	80.08	78.40	8	19,314	0.04%
2020/06/30	19	77.40	34	78.89	79.30	-15	18,858	-0.08%
2020/06/29	1	72.10	5	72.32	72.10	-4	18,765	-0.02%
2020/06/24	0	0.00	7	71.71	72.10	-7	18,843	-0.04%
2020/06/23	17	70.79	0	0.00	70.50	17	19,099	0.09%
2020/06/22	9	71.80	18	72.09	72.50	-9	19,195	-0.05%
2020/06/19	5	69.68	9	69.47	69.60	-4	19,083	-0.02%
2020/06/18	9	69.11	10	69.05	69.40	-1	19,140	-0.01%
2020/06/17	10	67.84	9	67.79	67.80	1	18,947	0.01%
2020/06/16	13	66.83	16	67.58	66.50	-3	18,966	-0.02%
2020/06/15	10	64.10	10	64.73	63.30	0	18,702	0.00%
2020/06/12	14	64.58	9	64.64	65.40	5	18,726	0.03%
2020/06/11	50	67.41	44	67.36	65.90	6	18,425	0.03%
2020/06/10	24	63.59	47	63.81	65.30	-23	17,466	-0.13%
2020/06/09	5	59.72	3	60.17	59.40	2	16,885	0.01%
2020/06/08	9	59.61	3	59.77	59.50	6	16,932	0.04%
2020/06/05	5	60.62	5	60.66	60.40	0	16,913	0.00%
2020/06/04	36	59.47	28	59.15	59.10	8	16,812	0.05%
2020/06/03	14	59.24	13	59.55	59.40	1	16,950	0.01%
2020/06/02	30	60.83	6	60.68	59.70	24	16,883	0.14%
2020/06/01	46	58.17	41	58.58	60.30	5	16,561	0.03%
2020/05/29	1	55.70	1	56.00	56.00	0	16,149	0.00%
2020/05/28	4	55.80	23	55.93	55.00	-19	16,444	-0.12%
2020/05/27	10	56.43	5	56.74	56.00	5	16,532	0.03%
2020/05/26	48	56.37	9	57.19	56.20	39	16,481	0.24%
2020/05/25	15	54.90	13	54.87	54.70	2	16,235	0.01%
2020/05/22	26	55.75	23	56.87	54.10	3	16,085	0.02%
2020/05/21	22	59.15	17	58.98	58.70	5	15,936	0.03%
2020/05/20	77	57.72	60	57.94	57.80	17	16,305	0.10%
2020/05/19	16	58.50	12	58.38	58.50	4	16,013	0.02%
2020/05/18	2	64.60	1	63.00	63.00	1	15,354	0.01%
2020/05/14	0	0.00	1	72.20	70.50	-1	15,197	-0.01%
2020/05/13	1	73.70	3	73.73	72.80	-2	15,197	-0.01%
2020/05/12	7	73.93	4	74.20	71.80	3	15,159	0.02%
2020/05/11	6	73.28	50	73.03	75.20	-44	15,088	-0.29%
2020/05/08	1	71.30	11	70.82	71.30	-10	14,939	-0.07%
2020/05/07	1	69.50	0	0.00	69.50	1	14,955	0.01%
2020/05/06	0	0.00	1	69.60	69.60	-1	14,843	-0.01%
2020/05/05	34	70.56	9	70.84	69.80	25	14,850	0.17%
2020/05/04	5	70.60	2	69.60	70.50	3	14,777	0.02%
2020/04/30	4	72.08	10	73.50	71.30	-6	14,741	-0.04%
2020/04/29	13	71.07	8	71.61	72.00	5	14,677	0.03%
2020/04/28	6	69.88	6.7	69.69	70.50	-0.7	14,493	0.00%
2020/04/27	1	68.20	0	0.00	67.60	1	14,229	0.01%
2020/04/24	1	67.50	8	67.24	67.50	-7	14,120	-0.05%
2020/04/23	19	67.82	16	67.99	68.10	3	14,001	0.02%
2020/04/22	2	65.40	3	63.30	65.40	-1	13,543	-0.01%
2020/04/21	1	63.80	0	0.00	64.60	1	13,417	0.01%
2020/04/20	6	65.90	1	66.00	65.70	5	13,386	0.04%
2020/04/17	7	66.11	6	66.07	64.50	1	13,446	0.01%
2020/04/16	63	65.25	66	65.45	65.00	-3	13,214	-0.02%
2020/04/15	12	63.88	3	63.63	62.10	9	12,910	0.07%
2020/04/14	16	61.49	30	60.75	62.10	-14	12,508	-0.11%
2020/04/13	63	57.47	31	57.56	56.50	32	12,269	0.26%
2020/04/10	14	53.36	10	52.80	53.70	4	11,965	0.03%
2020/04/09	12	52.43	4	52.40	52.00	8	11,825	0.07%
2020/04/08	18	53.11	18	53.52	53.40	0	11,714	0.00%
2020/04/07	19	54.62	23	55.22	53.40	-4	11,489	-0.03%
2020/04/06	5	53.20	7	53.59	54.30	-2	11,222	-0.02%
2020/04/01	20	53.68	17	53.82	53.80	3	11,126	0.03%
2020/03/31	18	54.57	17	54.37	55.00	1	10,938	0.01%
2020/03/30	2	52.10	3	50.50	52.40	-1	10,584	-0.01%
2020/03/27	1	49.65	11	50.42	50.40	-10	10,329	-0.10%
2020/03/26	6	45.97	6	44.85	47.00	0	9,955	0.00%
2020/03/25	9	41.91	5	42.47	43.65	4	9,663	0.04%
2020/03/24	40	39.90	29	40.18	39.70	11	9,510	0.12%
2020/03/23	14	39.84	8	39.45	38.70	6	9,309	0.06%
2020/03/20	0	0.00	6	42.90	43.00	-6	9,177	-0.07%
2020/03/19	10	44.68	21	46.15	42.85	-11	8,913	-0.12%
2020/03/18	15	47.35	10	46.78	47.60	5	8,805	0.06%
2020/03/17	2	44.70	6	44.93	44.70	-4	8,584	-0.05%
2020/03/16	5	45.02	0	0.00	43.70	5	8,501	0.06%
2020/03/13	6	45.18	6	45.87	46.70	0	8,509	0.00%
2020/03/12	7	50.10	5	49.40	49.00	2	8,368	0.02%
2020/03/11	12	54.48	5	54.80	54.20	7	8,281	0.08%
2020/03/10	1	54.90	6	54.43	56.00	-5	8,218	-0.06%
2020/03/09	15	55.95	58	55.52	55.00	-43	8,085	-0.53%
2020/03/06	17	57.06	12	57.15	57.40	5	7,895	0.06%
2020/03/05	17	57.50	15	56.74	56.10	2	7,883	0.03%
2020/03/04	6	55.90	7	55.71	56.20	-1	7,683	-0.01%
2020/03/03	16	56.54	17	56.92	55.50	-1	7,573	-0.01%
2020/03/02	23	55.03	68	55.69	56.00	-45	7,183	-0.63%
2020/02/27	0	0.00	20	54.20	53.00	-20	6,883	-0.29%
2020/02/26	11	55.52	5	55.16	55.20	6	6,724	0.09%
2020/02/25	4	56.03	20	55.50	55.30	-16	6,595	-0.24%
2020/02/24	26	55.68	19	56.04	56.90	7	6,535	0.11%
2020/02/21	39	53.90	126	54.13	55.80	-87	6,145	-1.42%	大賣/
2020/02/20	54	50.12	52	50.14	50.80	2	5,405	0.04%
2020/02/19	5	48.45	11	48.68	48.55	-6	5,207	-0.12%
2020/02/18	6	47.18	6	47.00	47.10	0	5,179	0.00%
2020/02/17	10	47.65	0	0.00	47.00	10	5,213	0.19%
2020/02/14	6	47.70	6	47.40	47.70	0	5,196	0.00%
2020/02/13	20	47.52	18	47.78	47.50	2	5,273	0.04%
2020/02/12	18	45.26	19	46.28	47.00	-1	5,269	-0.02%
2020/02/11	13	44.48	19	44.75	45.05	-6	5,299	-0.11%
2020/02/10	14	41.79	7	42.93	42.90	7	5,307	0.13%
2020/02/07	6	44.92	5	45.30	44.65	1	5,235	0.02%
2020/02/06	6	45.41	10	46.06	46.00	-4	5,311	-0.08%
2020/02/05	1	43.85	1	44.30	43.80	0	5,383	0.00%
2020/02/04	1	44.85	2	45.13	44.50	-1	5,538	-0.02%
2020/02/03	0	0.00	14	42.41	42.75	-14	5,597	-0.25%
2020/01/31	3	43.75	6	43.95	43.80	-3	5,751	-0.05%
2020/01/30	5	45.83	1	44.85	44.85	4	6,035	0.07%
2020/01/17	0	0.00	1	50.00	50.20	-1	6,223	-0.02%
2020/01/14	13	50.12	12	50.01	50.20	1	7,827	0.01%
2020/01/13	26	48.69	23	49.58	50.00	3	7,701	0.04%
2020/01/10	1	45.50	5	46.95	46.75	-4	7,519	-0.05%
2020/01/07	1	45.75	0	0.00	45.40	1	7,872	0.01%
2020/01/02	0	0.00	1	47.80	47.90	-1	8,196	-0.01%
2019/12/31	10	45.50	10	45.80	45.95	0	8,441	0.00%
2019/12/30	2	46.05	0	0.00	45.90	2	8,587	0.02%
2019/12/27	0	0.00	1	47.05	47.05	-1	8,607	-0.01%
2019/12/26	1	47.30	15	47.48	47.20	-14	8,661	-0.16%
2019/12/23	1	48.50	1	48.40	47.60	0	9,246	0.00%
2019/12/20	1	48.85	10	48.60	49.00	-9	9,397	-0.10%
2019/12/19	8	48.60	1	48.60	48.70	7	9,519	0.07%
2019/12/18	0	0.00	1	49.05	49.20	-1	9,811	-0.01%
2019/12/17	2	49.48	1	49.45	49.60	1	9,939	0.01%
2019/12/16	30	49.00	0	0.00	49.15	30	10,171	0.29%
2019/12/13	0	0.00	4	47.55	47.85	-4	10,535	-0.04%
2019/12/12	5	48.65	0	0.00	48.40	5	10,989	0.05%
2019/12/11	5	48.95	3	49.00	48.95	2	11,710	0.02%
2019/12/10	15	48.42	0	0.00	48.50	15	11,984	0.13%
2019/12/09	2	50.40	0	0.00	50.20	2	11,918	0.02%
2019/12/06	12	50.32	18	50.91	50.70	-6	11,936	-0.05%
2019/12/05	13	49.80	0	0.00	49.90	13	11,961	0.11%
2019/12/03	0	0.00	2	49.75	50.20	-2	12,467	-0.02%
2019/12/02	3	48.45	0	0.00	48.60	3	12,507	0.02%
2019/11/29	0	0.00	2	51.40	51.20	-2	12,596	-0.02%
2019/11/28	5	52.10	5	52.40	52.20	0	12,651	0.00%
2019/11/27	0	0.00	1	51.20	51.20	-1	12,683	-0.01%
2019/11/20	1	52.90	2	53.10	52.80	-1	12,804	-0.01%
2019/11/18	2	53.90	1	53.50	54.50	1	12,994	0.01%
2019/11/12	5	54.60	6	54.88	55.00	-1	13,217	-0.01%
2019/11/11	1	54.40	2	54.05	52.70	-1	13,274	-0.01%
2019/11/07	1	53.80	0	0.00	54.90	1	13,135	0.01%
2019/11/06	0	0.00	5	53.80	53.80	-5	13,146	-0.04%
2019/11/05	0	0.00	1	55.00	55.20	-1	13,168	-0.01%
2019/11/01	3	54.20	0	0.00	54.20	3	13,132	0.02%
2019/10/30	5	56.96	2	57.35	56.10	3	13,141	0.02%
2019/10/29	31	56.74	5	54.50	56.50	26	12,960	0.20%
2019/10/28	20	56.50	0	0.00	56.50	20	12,829	0.16%
2019/10/25	3	57.03	0	0.00	56.60	3	12,785	0.02%
2019/10/24	3	57.77	9	57.57	57.70	-6	12,690	-0.05%
2019/10/23	14	56.59	15	56.95	55.30	-1	12,416	-0.01%
2019/10/22	23	55.00	22	55.45	55.90	1	12,379	0.01%
2019/10/21	5	51.16	0	0.00	50.90	5	11,771	0.04%
2019/10/18	0	0.00	10	51.00	51.30	-10	11,965	-0.08%
2019/10/17	6	51.33	0	0.00	51.20	6	12,250	0.05%
2019/10/16	3	52.23	1	51.00	50.90	2	12,597	0.02%
2019/10/15	7	52.37	14	51.73	51.90	-7	12,432	-0.06%
2019/10/14	0	0.00	23	51.03	51.00	-23	12,356	-0.19%
2019/10/09	1	49.00	0	0.00	49.00	1	12,257	0.01%
2019/10/08	7	50.48	0	0.00	49.00	7	12,218	0.06%
2019/10/07	44	52.62	39	52.40	52.00	5	12,094	0.04%
2019/10/04	10	50.23	6	50.45	50.40	4	11,927	0.03%
2019/10/03	8	49.81	10	49.51	50.40	-2	11,969	-0.02%
2019/10/02	5	49.45	2	50.30	50.20	3	11,948	0.03%
2019/10/01	5	49.38	4	49.40	49.35	1	11,880	0.01%
2019/09/27	2	49.33	36	49.41	50.60	-34	11,792	-0.29%
2019/09/26	47	51.07	49	51.17	50.00	-2	11,732	-0.02%
2019/09/25	9	49.61	53	49.03	49.80	-44	11,662	-0.38%
2019/09/24	2	50.45	54	50.54	50.20	-52	11,747	-0.44%
2019/09/23	3	50.62	29	51.30	50.50	-26	11,671	-0.22%
2019/09/20	2	48.90	1	48.90	49.55	1	11,584	0.01%
2019/09/19	9	49.97	71	50.27	49.90	-62	11,494	-0.54%
2019/09/18	24	49.46	20	49.05	49.85	4	11,286	0.04%
2019/09/17	50	48.06	35	48.09	48.80	15	10,971	0.14%
2019/09/16	203	45.77	194	44.59	47.30	9	10,652	0.08%	大買/大賣/
2019/09/12	150	43.07	79	43.40	43.80	71	10,271	0.69%	大買/
2019/09/11	1	41.30	0	0.00	41.35	1	10,460	0.01%
2019/09/10	6	41.21	3	40.90	41.55	3	10,575	0.03%
2019/09/09	8	41.30	1	41.90	41.05	7	10,795	0.06%
2019/09/06	9	42.09	2	42.40	42.10	7	10,828	0.06%
2019/09/05	35	43.08	30	42.76	42.80	5	10,905	0.05%
2019/09/04	0	0.00	12	41.72	42.00	-12	11,021	-0.11%
2019/09/03	31	41.80	34	42.37	40.75	-3	11,207	-0.03%
2019/09/02	26	41.37	6	41.48	41.50	20	11,119	0.18%
2019/08/30	3	40.70	0	0.00	40.30	3	11,103	0.03%
2019/08/29	0	0.00	15	39.83	39.85	-15	11,137	-0.13%
2019/08/27	5	39.15	0	0.00	38.90	5	11,287	0.04%
2019/08/26	10	39.05	82	39.10	39.00	-72	11,364	-0.63%
2019/08/23	1	41.80	0	0.00	41.70	1	11,441	0.01%
2019/08/22	42	42.49	44	42.91	42.10	-2	11,611	-0.02%
2019/08/21	7	42.20	0	0.00	41.65	7	11,657	0.06%
2019/08/20	0	0.00	6	42.00	41.30	-6	11,863	-0.05%
2019/08/19	7	41.75	14	41.70	41.45	-7	12,021	-0.06%
2019/08/16	18	41.60	0	0.00	41.60	18	12,307	0.15%
2019/08/15	40	40.35	24	41.74	41.85	16	12,377	0.13%
2019/08/14	41	41.61	63	41.49	41.10	-22	12,382	-0.18%
2019/08/13	0	0.00	20	40.00	40.20	-20	12,351	-0.16%
2019/08/12	7	40.50	11	40.52	40.55	-4	12,470	-0.03%
2019/08/08	11	40.01	6	39.45	39.80	5	12,449	0.04%
2019/08/07	43	38.57	30	38.95	38.20	13	12,443	0.10%
2019/08/06	15	37.31	13	37.92	39.75	2	12,402	0.02%
2019/08/05	5	39.35	10	39.60	38.25	-5	12,331	-0.04%
2019/08/02	12	39.52	2	39.65	40.00	10	12,357	0.08%
2019/08/01	27	41.28	8	41.05	40.85	19	12,300	0.15%
2019/07/31	0	0.00	36	42.06	42.50	-36	12,306	-0.29%
2019/07/30	94	41.84	77	42.19	42.00	17	12,355	0.14%
2019/07/29	26	44.40	42	44.76	43.80	-16	12,241	-0.13%
2019/07/26	8	44.33	6	44.07	44.25	2	12,174	0.02%
2019/07/25	17	44.34	16	44.38	44.40	1	12,142	0.01%
2019/07/24	76	43.57	61	43.88	45.00	15	12,018	0.12%
2019/07/23	81	41.86	10.2	42.06	41.75	70.8	11,824	0.60%
2019/07/22	54	41.61	43	41.61	41.70	11	11,745	0.09%
2019/07/19	13	41.19	33	40.80	41.00	-20	11,591	-0.17%
2019/07/18	8	40.38	63	39.86	39.80	-55	11,394	-0.48%
2019/07/17	15	39.30	0	0.00	39.25	15	11,135	0.13%
2019/07/16	21	39.80	24	40.03	39.65	-3	11,312	-0.03%
2019/07/15	26	38.77	63	39.24	39.50	-37	11,537	-0.32%
2019/07/12	47	39.30	37	39.59	39.60	10	11,601	0.09%
2019/07/11	49	39.67	74	39.32	39.70	-25	11,686	-0.21%
2019/07/10	29	38.48	38	38.74	38.65	-9	11,659	-0.08%
2019/07/09	59	38.35	33	37.60	37.60	26	11,532	0.23%
2019/07/08	9	40.18	8	40.40	40.40	1	11,434	0.01%
2019/07/05	5	41.85	0	0.00	41.70	5	11,450	0.04%
2019/07/04	15	42.40	1	42.55	41.55	14	11,545	0.12%
2019/07/03	1	41.35	30	43.30	41.65	-29	11,665	-0.25%
2019/07/02	32	43.49	120	43.25	43.15	-88	11,684	-0.75%	大賣/
2019/07/01	175	42.54	55	43.07	43.25	120	11,679	1.03%	大買/鉅額交易
2019/06/28	0	0.00	7	39.10	39.35	-7	11,664	-0.06%
2019/06/27	51	39.77	46	39.65	39.55	5	11,856	0.04%
2019/06/26	5	38.75	10	38.00	38.75	-5	11,962	-0.04%
2019/06/25	10	38.20	10	38.50	38.50	0	12,158	0.00%
2019/06/24	0	0.00	1	39.10	39.10	-1	12,282	-0.01%
2019/06/21	22	38.30	14	39.07	38.20	8	12,487	0.06%
2019/06/20	27	38.62	6	39.33	38.70	21	12,545	0.17%
2019/06/19	25	39.33	50	38.44	39.35	-25	12,462	-0.20%
2019/06/18	5	36.00	23	35.98	36.15	-18	12,064	-0.15%
2019/06/17	21	37.24	2	37.23	36.95	19	12,255	0.16%
2019/06/14	6	36.09	5	36.50	36.50	1	12,161	0.01%
2019/06/13	60	37.27	10	37.00	37.35	50	12,247	0.41%
2019/06/12	47	37.72	68	37.69	37.75	-21	12,018	-0.17%
2019/06/11	20	36.23	36	36.78	37.50	-16	11,473	-0.14%
2019/06/10	20	33.50	22	33.70	34.10	-2	11,177	-0.02%
2019/06/06	3	31.83	10	31.97	31.55	-7	11,061	-0.06%
2019/06/05	46	33.03	50	33.32	32.65	-4	10,990	-0.04%
2019/06/04	38	32.89	21	32.62	32.55	17	10,954	0.16%
2019/06/03	81	32.00	20	32.00	32.05	61	10,845	0.56%
2019/05/31	30	32.40	90	32.36	32.70	-60	10,794	-0.56%
2019/05/30	32	31.78	47	31.68	32.00	-15	10,711	-0.14%
2019/05/29	72	30.57	71	29.90	31.55	1	10,536	0.01%
2019/05/28	21	30.45	30	30.62	30.35	-9	10,470	-0.09%
2019/05/27	65	30.35	70	30.09	29.80	-5	10,423	-0.05%
2019/05/24	74	32.27	47	31.85	31.25	27	10,197	0.26%
2019/05/23	187	34.03	101	33.52	32.75	86	9,939	0.87%	大買/大賣/
2019/05/22	120	37.50	121	37.06	36.05	-1	9,712	-0.01%	大買/大賣/
2019/05/21	103	37.08	10	37.60	38.00	93	9,665	0.96%	大買/
2019/05/20	69	39.78	50	38.14	38.15	19	9,561	0.20%
2019/05/17	104	42.42	105	41.53	40.60	-1	9,478	-0.01%	大買/大賣/
2019/05/16	60	45.28	154	45.62	45.00	-94	9,380	-1.00%	大賣/
2019/05/15	104	46.97	72	46.03	46.80	32	9,431	0.34%	大買/
2019/05/14	41	43.70	0	0.00	43.50	41	9,402	0.44%
2019/05/13	50	44.14	70	44.66	45.00	-20	9,449	-0.21%
2019/05/10	38	45.48	58	45.62	45.30	-20	9,480	-0.21%
2019/05/09	11	47.32	15	47.87	46.10	-4	9,432	-0.04%
2019/05/08	5	48.68	6	48.35	48.70	-1	9,379	-0.01%
2019/05/07	9	46.89	7	45.67	47.50	2	9,300	0.02%
2019/05/06	5	43.95	1	44.20	43.80	4	9,223	0.04%
2019/04/30	0	0.00	60	46.33	46.50	-60	9,301	-0.65%
2019/04/29	11	44.52	16	45.13	45.40	-5	9,332	-0.05%
2019/04/26	75	49.56	2	49.18	48.70	73	9,300	0.78%
2019/04/25	0	0.00	25	50.74	51.60	-25	9,427	-0.27%
2019/04/24	5	50.18	25	50.15	51.00	-20	9,414	-0.21%
2019/04/23	11	51.78	101	52.06	50.60	-90	9,360	-0.96%	大賣/
2019/04/22	16	53.66	13	53.91	53.80	3	9,309	0.03%
2019/04/19	111	51.00	31	51.20	52.00	80	9,170	0.87%	大買/
2019/04/18	1	48.95	3	48.80	48.15	-2	8,936	-0.02%
2019/04/17	3.8	48.55	1	49.00	48.55	2.8	8,983	0.03%
2019/04/16	0	0.00	158	48.66	48.00	-158	8,901	-1.78%	大賣/鉅額交易
2019/04/15	1	47.15	124	47.39	47.05	-123	8,857	-1.39%	大賣/鉅額交易
2019/04/12	0	0.00	4	46.50	46.35	-4	8,939	-0.04%
2019/04/11	15	47.02	0	0.00	46.90	15	8,970	0.17%
2019/04/10	1	47.20	722	47.75	47.95	-721	8,944	-8.06%	大賣/鉅額交易
2019/04/09	3	48.38	5	50.36	46.55	-2	8,890	-0.02%
2019/04/08	5	50.70	5	50.38	51.10	0	8,932	0.00%
2019/04/03	1	49.50	1	49.20	49.20	0	8,974	0.00%
2019/04/02	17	47.28	19	47.65	48.30	-2	9,024	-0.02%
2019/04/01	36	46.51	37	46.69	45.00	-1	8,933	-0.01%
2019/03/29	14	44.95	19	45.95	46.60	-5	8,711	-0.06%
2019/03/28	21	44.40	630	44.25	45.80	-609	8,632	-7.05%	大賣/鉅額交易
2019/03/27	42	42.59	25	43.39	44.00	17	8,607	0.20%
2019/03/26	7	42.22	1	42.25	41.50	6	8,614	0.07%
2019/03/25	7	42.55	1	42.80	43.35	6	8,492	0.07%
2019/03/22	3	44.87	47	43.64	44.20	-44	8,623	-0.51%
2019/03/21	9	42.12	3	42.65	42.15	6	8,721	0.07%
2019/03/20	360	40.80	54	41.65	42.00	306	8,977	3.41%	大買/鉅額交易
2019/03/19	3	39.15	7	39.89	39.90	-4	9,202	-0.04%
2019/03/18	6	39.19	6	39.15	39.30	0	9,650	0.00%
2019/03/15	0	0.00	3	37.47	37.25	-3	10,059	-0.03%
2019/03/14	1	37.15	1	36.80	36.90	0	10,311	0.00%
2019/03/13	1	36.30	0	0.00	36.30	1	10,443	0.01%
2019/03/12	0	0.00	1	36.70	36.30	-1	10,691	-0.01%
2019/03/11	0	0.00	3	37.05	36.70	-3	11,032	-0.03%
2019/03/08	34	36.99	40	36.15	36.30	-6	11,377	-0.05%
2019/03/07	3	37.60	23	38.07	37.80	-20	11,509	-0.17%
2019/03/06	9	37.96	20	37.80	37.80	-11	11,975	-0.09%
2019/03/05	767	38.61	11	38.23	38.15	756	12,156	6.22%	大買/鉅額交易
2019/03/04	2	38.70	0	0.00	38.70	2	12,150	0.02%
2019/02/27	14	37.80	1	39.20	37.75	13	12,186	0.11%
2019/02/26	8	38.46	11	38.39	38.50	-3	12,076	-0.02%
2019/02/21	1	37.25	0	0.00	36.85	1	11,862	0.01%
2019/02/20	3	38.05	53	37.94	37.90	-50	11,865	-0.42%
2019/02/19	0	0.00	1	37.85	38.30	-1	11,809	-0.01%
2019/02/18	2	37.80	0	0.00	37.50	2	11,865	0.02%
2019/02/15	4	37.95	5	38.47	37.60	-1	12,073	-0.01%
2019/02/14	11	38.60	39	38.19	38.15	-28	12,184	-0.23%
2019/02/13	9	38.44	0	0.00	38.10	9	12,103	0.07%
2019/02/12	9	38.63	8	38.61	39.00	1	12,034	0.01%
2019/02/11	81	37.18	6	36.73	37.25	75	12,048	0.62%
2019/01/30	2	36.28	0	0.00	35.95	2	12,073	0.02%
2019/01/29	0	0.00	2	36.60	36.70	-2	12,067	-0.02%
2019/01/25	0	36.00	22	36.21	36.00	-22	12,041	-0.18%
2019/01/24	43	36.23	22	36.09	36.00	21	12,023	0.17%
2019/01/23	2	35.40	0	0.00	35.65	2	11,935	0.02%
2019/01/22	6	35.78	0	0.00	35.20	6	11,962	0.05%
2019/01/21	12	36.28	10	36.35	36.25	2	11,870	0.02%
2019/01/18	1	36.15	3	36.58	36.75	-2	11,812	-0.02%
2019/01/17	44	35.52	60	35.77	35.55	-16	11,648	-0.14%
2019/01/16	0	0.00	35	34.32	34.65	-35	11,481	-0.30%
2019/01/15	8	33.99	3	34.43	34.50	5	11,490	0.04%
2019/01/14	31	34.35	34	33.11	34.30	-3	11,431	-0.03%
2019/01/11	1	33.50	0	0.00	33.25	1	11,357	0.01%
2019/01/10	0	0.00	33	33.94	34.45	-33	11,243	-0.29%
2019/01/09	5	34.07	0	0.00	33.50	5	11,212	0.04%
2019/01/08	4	34.70	6	34.86	35.20	-2	11,047	-0.02%
2019/01/07	3	34.80	1	34.65	34.70	2	10,995	0.02%
2019/01/04	15	33.99	1	34.30	33.50	14	10,953	0.13%
2019/01/03	14	34.68	4	34.75	34.70	10	10,943	0.09%
2019/01/02	11	34.39	15	34.58	34.10	-4	10,824	-0.04%
2018/12/28	0	0.00	5	33.69	33.80	-5	10,841	-0.05%
2018/12/27	9	34.22	220	34.55	33.65	-211	10,850	-1.94%	大賣/鉅額交易
2018/12/26	132	33.61	17	34.69	32.80	115	10,677	1.08%	大買/鉅額交易
2018/12/24	310	36.42	300	36.30	37.45	10	10,361	0.10%	大買/大賣/
2018/12/22	1	36.20	0	0.00	35.75	1	10,235	0.01%
2018/12/21	60	35.64	61	36.18	36.30	-1	10,278	-0.01%
2018/12/20	2	35.30	1	34.90	34.80	1	10,098	0.01%
2018/12/19	20	35.66	22	35.55	35.10	-2	9,975	-0.02%
2018/12/18	54	36.03	27	36.12	36.30	27	9,811	0.28%
2018/12/17	44	36.26	49	36.50	37.35	-5	9,706	-0.05%
2018/12/14	60	36.72	12	36.85	37.20	48	9,423	0.51%
2018/12/13	75	37.95	4	38.59	37.75	71	9,117	0.78%
2018/12/12	39	40.40	18.5	40.39	39.65	20.5	8,849	0.23%
2018/12/11	12	38.75	15	38.57	40.00	-3	8,632	-0.03%
2018/12/10	6.5	36.30	7	36.76	36.40	-0.5	8,376	-0.01%
2018/12/07	19	34.30	19	34.60	35.75	0	8,035	0.00%
2018/12/06	0	0.00	1	34.10	32.50	-1	7,826	-0.01%
2018/12/05	1	34.50	6	34.52	34.50	-5	7,775	-0.06%
2018/12/04	15	34.69	27	34.56	34.15	-12	7,604	-0.16%
2018/12/03	23	33.35	110	31.82	33.45	-87	7,323	-1.19%	大賣/
2018/11/30	38	30.67	230	30.70	30.45	-192	7,115	-2.70%	大賣/鉅額交易
2018/11/29	375	32.35	37	30.30	30.00	338	7,093	4.76%	大買/鉅額交易
2018/11/28	6	30.71	5	31.15	31.15	1	6,655	0.02%
2018/11/27	0	0.00	10	30.28	30.20	-10	6,545	-0.15%
2018/11/26	11	31.23	14	31.12	30.00	-3	6,477	-0.05%
2018/11/23	16	30.01	0	0.00	29.80	16	6,370	0.25%
2018/11/20	0	0.00	11	30.20	30.15	-11	6,230	-0.18%
2018/11/19	11	30.49	0	0.00	31.00	11	6,184	0.18%
2018/11/15	1	33.00	4	33.34	32.60	-3	6,026	-0.05%
2018/11/14	3	32.50	9	32.08	32.90	-6	5,900	-0.10%
2018/11/13	3	31.10	18	30.39	31.10	-15	5,631	-0.27%
2018/11/12	13	29.99	0	0.00	29.55	13	5,464	0.24%
2018/11/07	0	0.00	2	29.60	29.60	-2	5,363	-0.04%
2018/11/01	1	25.25	0	0.00	25.20	1	5,330	0.02%
2018/10/26	0	0.00	1	25.40	25.70	-1	5,200	-0.02%
2018/10/25	0	0.00	1	26.25	26.00	-1	5,151	-0.02%
2018/10/24	2	26.50	0	0.00	26.95	2	5,109	0.04%
2018/10/23	1	25.50	0	0.00	26.00	1	5,012	0.02%
2018/10/22	1	25.50	0	0.00	25.50	1	4,940	0.02%
2018/10/11	0	0.00	12	24.08	23.95	-12	4,645	-0.26%
2018/10/08	2	27.45	2	28.10	26.80	0	4,491	0.00%
2018/10/05	1	28.65	0	0.00	28.80	1	4,394	0.02%
2018/10/02	2	30.40	0	0.00	30.00	2	4,113	0.05%
2018/10/01	1	29.75	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	1	29.40	10	29.50	29.40	-9	3,937	-0.23%
2018/09/25	4	31.80	0	0.00	31.50	4	3,757	0.11%
2018/09/20	15	32.23	3	32.72	32.00	12	3,638	0.33%
2018/09/19	11	33.51	5	32.90	32.90	6	3,554	0.17%
2018/09/18	4	33.81	0	0.00	33.00	4	3,551	0.11%
2018/09/17	12	34.34	12	35.29	34.30	0	3,421	0.00%
2018/09/14	3	33.60	16	33.67	34.00	-13	3,060	-0.42%
2018/09/12	0	0.00	2	31.73	31.15	-2	2,380	-0.08%
2018/09/11	1	32.20	4	32.08	31.30	-3	2,317	-0.13%
2018/09/06	30	32.45	30	32.15	31.00	0	2,012	0.00%
2018/09/05	36	31.29	30	31.51	32.50	6	1,849	0.32%
2018/09/03	0	0.00	2	30.10	28.60	-2	1,556	-0.13%
2018/08/30	0	0.00	2	29.08	28.80	-2	1,455	-0.14%
2018/08/28	0	0.00	1	29.35	29.30	-1	1,470	-0.07%
2018/08/24	1	29.45	0	0.00	29.45	1	1,508	0.07%
2018/08/23	2	28.85	0	0.00	29.65	2	1,495	0.13%
2018/08/22	1	28.30	0	0.00	28.25	1	1,478	0.07%
2018/08/16	0	0.00	3	30.07	30.00	-3	1,431	-0.21%
2018/08/14	1	29.50	0	0.00	29.80	1	1,355	0.07%
2018/08/13	3	28.72	2	29.75	29.40	1	1,316	0.08%
2018/08/10	0	0.00	2	28.85	28.85	-2	1,263	-0.16%
2018/08/09	2	28.40	0	0.00	28.25	2	1,210	0.17%
2018/08/08	2	27.70	2	28.20	28.20	0	1,163	0.00%
2018/06/28	5	29.00	5	28.09	28.00	0	1,520	0.00%
2018/06/27	0	0.00	3	28.57	29.00	-3	1,600	-0.19%
2018/06/15	0	0.00	1	26.80	26.45	-1	1,902	-0.05%
2018/05/31	1	25.20	0	0.00	25.25	1	3,302	0.03%
2018/05/24	0	0.00	2	26.20	26.30	-2	3,823	-0.05%
2018/05/14	1	25.20	0	0.00	25.15	1	3,860	0.03%
2018/04/27	1	26.60	0	0.00	26.65	1	3,854	0.03%
2018/04/23	1	28.10	5	29.38	28.20	-4	3,854	-0.10%
2018/04/18	2	29.20	0	0.00	29.50	2	3,958	0.05%
2018/04/13	0	0.00	2	30.75	30.60	-2	3,914	-0.05%
2018/04/12	2	30.55	2	31.15	30.35	0	3,892	0.00%
2018/04/11	3	30.63	0	0.00	30.70	3	3,869	0.08%
2018/04/03	0	0.00	3	32.15	32.35	-3	3,825	-0.08%
2018/04/02	0	0.00	1	33.00	32.80	-1	3,795	-0.03%
2018/03/30	5	35.30	6	34.80	33.70	-1	3,724	-0.03%
2018/03/29	14	35.27	9	34.83	35.70	5	3,609	0.14%
2018/03/28	0	0.00	2	32.60	32.60	-2	3,441	-0.06%
2018/03/27	2	32.68	0	0.00	32.70	2	3,386	0.06%
2018/03/26	0	0.00	2	31.05	31.00	-2	3,293	-0.06%
2018/03/23	2	30.30	0	0.00	30.65	2	3,271	0.06%
2018/03/21	0	0.00	6	32.30	32.35	-6	3,193	-0.19%
2018/03/20	1	31.90	10	31.70	31.70	-9	3,160	-0.28%
2018/03/19	3	31.50	0	0.00	31.50	3	3,129	0.10%
2018/03/16	11	32.42	0	0.00	31.50	11	3,056	0.36%
2018/03/14	0	0.00	10	33.40	33.00	-10	2,939	-0.34%
2018/03/13	10	33.85	6	34.24	33.90	4	2,857	0.14%
2018/03/12	1	34.10	5	32.60	34.50	-4	2,799	-0.14%
2018/03/09	25	34.25	84	34.64	34.40	-59	2,570	-2.30%
2018/03/08	79	34.20	5	32.20	34.30	74	2,367	3.13%
2018/03/07	0	0.00	6	32.21	31.90	-6	2,037	-0.29%
2018/03/06	31	33.18	31	33.32	33.20	0	1,914	0.00%
2018/03/05	3	32.02	6	31.93	32.65	-3	1,688	-0.18%
2018/03/02	1	30.40	11	30.64	29.90	-10	1,423	-0.70%
2018/03/01	5	28.65	0	0.00	30.40	5	1,289	0.39%
2018/02/26	5	27.45	0	0.00	27.80	5	1,165	0.43%
2018/02/22	10	26.50	0	0.00	26.75	10	1,118	0.89%
2018/02/06	2	26.30	2	26.00	25.40	0	1,152	0.00%
2018/01/19	0	0.00	1	26.50	26.40	-1	1,446	-0.07%
2018/01/12	0	0.00	1	27.95	27.65	-1	1,710	-0.06%