南電 (8046)-玉山-景美券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南電 (8046)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	186.29	5.1	186.47	184.50	-5.1	2,850	-0.18%
2024/05/02	5	183.50	0	183.00	182.50	5	2,859	0.17%
2024/04/30	0	0.00	1	187.00	187.00	-1	2,855	-0.04%
2024/04/29	0	190.07	3	189.17	190.50	-3	2,864	-0.10%
2024/04/26	2	187.50	1	188.00	188.00	1	2,872	0.03%
2024/04/25	0	189.00	2	187.50	188.00	-2	2,880	-0.07%
2024/04/24	10	195.00	1	193.50	194.50	9	2,849	0.32%
2024/04/23	17.1	182.98	3	182.50	185.00	14.1	2,742	0.51%
2024/04/22	2	176.25	0	0.00	174.50	2	2,657	0.08%
2024/04/19	0.1	174.54	6.5	173.19	171.50	-6.4	2,634	-0.24%
2024/04/18	1	180.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	1.1	182.09	1	183.00	181.50	0.1	2,527	0.00%
2024/04/16	0.2	184.79	6	185.75	185.00	-5.8	2,493	-0.23%
2024/04/15	6.1	192.34	0	0.00	190.50	6.1	2,500	0.24%
2024/04/12	0.1	200.64	2	199.50	199.00	-1.9	2,528	-0.07%
2024/04/11	1	200.01	0	0.00	199.50	1	2,601	0.04%
2024/04/10	1	203.00	0.1	208.00	203.00	0.9	2,740	0.03%
2024/04/08	4	206.25	0	0.00	206.50	4	2,794	0.14%
2024/04/03	2	210.50	2	210.00	209.00	0	2,805	0.00%
2024/04/02	16.1	208.47	1	209.00	208.00	15.1	2,809	0.54%
2024/04/01	5.5	209.18	4	206.75	209.50	1.5	2,812	0.05%
2024/03/29	0.1	200.55	0	0.00	200.50	0.1	2,785	0.00%
2024/03/28	3.1	198.87	1	198.50	198.00	2.1	2,778	0.08%
2024/03/27	1	201.51	0	0.00	202.00	1	2,823	0.04%
2024/03/26	2	206.00	0	0.00	204.00	2	2,872	0.07%
2024/03/25	1	209.50	6	208.50	208.50	-5	2,937	-0.17%
2024/03/22	6	210.84	2	211.25	211.00	4	2,996	0.13%
2024/03/20	1	211.00	9	213.00	212.50	-8	3,096	-0.26%
2024/03/19	0	211.50	0	0.00	211.50	0	3,104	0.00%
2024/03/18	3	202.51	5	209.50	211.00	-2	3,115	-0.06%
2024/03/15	1.1	201.64	0	0.00	202.00	1.1	3,110	0.04%
2024/03/14	0	206.00	1	204.00	206.00	-1	3,108	-0.03%
2024/03/13	2.1	205.25	0	204.00	203.00	2.1	3,126	0.07%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/11	0	0.00	5	206.50	207.50	-5	3,199	-0.16%
2024/03/08	1	207.00	0	0.00	206.50	1	3,322	0.03%
2024/03/07	1.1	204.14	2	206.50	203.50	-0.9	3,378	-0.03%
2024/03/06	2	207.00	1	206.01	206.00	1	3,388	0.03%
2024/03/04	1.1	208.56	2	210.00	209.00	-0.9	3,442	-0.03%
2024/03/01	1	210.50	3	211.00	210.50	-2	3,459	-0.06%
2024/02/29	1	207.00	0	0.00	211.50	1	3,458	0.03%
2024/02/27	6	214.41	1	211.50	210.50	5	3,424	0.15%
2024/02/26	1	221.00	1.1	221.03	221.00	-0.1	3,357	0.00%
2024/02/23	0	223.00	2	223.50	221.50	-2	3,390	-0.06%
2024/02/22	4	226.00	1	224.50	225.00	3	3,425	0.09%
2024/02/21	1	227.00	4	229.50	228.00	-3	3,411	-0.09%
2024/02/20	1	229.50	1.1	229.50	229.50	-0.1	3,414	0.00%
2024/02/19	8.1	231.45	3	231.17	230.50	5.1	3,454	0.15%
2024/02/16	1	225.52	3	227.00	228.00	-2	3,462	-0.06%
2024/02/15	0	0.00	1	224.50	224.50	-1	3,465	-0.03%
2024/02/05	0	227.00	0	0.00	225.50	0	3,451	0.00%
2024/02/02	0	227.50	0	0.00	227.50	0	3,491	0.00%
2024/02/01	0	227.00	1	225.06	226.50	-1	3,533	-0.03%
2024/01/31	0	0.00	1	228.50	227.00	-1	3,579	-0.03%
2024/01/30	3	229.17	1	230.00	227.00	2	3,603	0.06%
2024/01/29	0	228.50	3.1	228.00	228.00	-3.1	3,628	-0.08%
2024/01/26	1	224.01	0	0.00	225.00	1	3,738	0.03%
2024/01/25	1	226.96	1.1	224.07	224.50	0	3,778	0.00%
2024/01/24	1	226.50	0	0.00	225.50	1	3,781	0.03%
2024/01/23	1	226.01	0	0.00	227.50	1	3,825	0.03%
2024/01/22	0	226.00	0	0.00	225.00	0	3,827	0.00%
2024/01/19	0	222.50	1	221.50	221.50	-1	3,865	-0.02%
2024/01/18	2	219.00	0	217.50	216.50	2	3,906	0.05%
2024/01/17	2	220.25	2	220.49	218.50	0	3,917	0.00%
2024/01/16	1	221.56	0	0.00	223.50	1	3,903	0.03%
2024/01/15	3.3	224.90	0	0.00	224.00	3.3	3,890	0.08%
2024/01/12	3	228.17	1.3	229.12	229.00	1.7	3,882	0.04%
2024/01/11	1	227.54	1	226.50	228.00	0	3,931	0.00%
2024/01/10	1.1	225.02	1	226.00	225.50	0.1	3,980	0.00%
2024/01/09	6	226.75	0	0.00	226.00	6	3,991	0.15%
2024/01/08	5.3	226.80	5	225.60	224.50	0.3	3,978	0.01%
2024/01/05	9.1	228.23	0	0.00	227.00	9.1	3,914	0.23%
2024/01/04	11.1	233.19	2	232.25	231.00	9.1	3,860	0.24%
2024/01/03	2	246.74	0	0.00	243.00	2	3,772	0.05%
2024/01/02	0	0.00	4	252.25	250.00	-4	3,822	-0.10%
2023/12/29	1	251.00	6	251.00	251.50	-5	3,818	-0.13%
2023/12/28	0	249.50	0	0.00	248.00	0	3,827	0.00%
2023/12/27	3.1	249.83	4.2	249.50	250.00	-1.2	3,836	-0.03%
2023/12/26	2	247.25	1	247.50	247.50	1	3,883	0.03%
2023/12/22	1	241.00	0	0.00	241.50	1	3,974	0.03%
2023/12/21	4.1	245.36	2.2	244.91	244.50	1.9	3,952	0.05%
2023/12/20	1	247.00	0.2	247.00	245.50	0.9	3,964	0.02%
2023/12/19	2	245.00	1	245.50	244.50	1	3,977	0.03%
2023/12/18	1	248.02	0	0.00	251.50	1	3,974	0.03%
2023/12/15	3	255.50	3	253.17	252.50	0	4,052	0.00%
2023/12/14	2	250.00	2	251.25	252.00	0	4,078	0.00%
2023/12/13	0	250.00	0	0.00	250.00	0	4,157	0.00%
2023/12/12	1	249.00	0	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	0	0.00	2	249.50	250.00	-2	4,443	-0.05%
2023/12/07	0.6	248.59	0	248.00	247.00	0.5	4,529	0.01%
2023/12/06	2.4	249.82	0	250.50	249.00	2.4	4,527	0.05%
2023/12/05	1	253.50	6	253.00	252.50	-5	4,476	-0.11%
2023/12/04	1.1	250.32	9	242.83	250.50	-7.9	4,364	-0.18%
2023/12/01	0	0.00	1	248.02	249.50	-1	4,269	-0.02%
2023/11/30	0	0.00	1	248.00	248.00	-1	4,251	-0.02%
2023/11/29	2	246.76	3	246.33	251.00	-1	4,252	-0.02%
2023/11/28	0	244.00	2	243.99	245.00	-2	4,208	-0.05%
2023/11/27	0	239.00	0	0.00	239.00	0	4,170	0.00%
2023/11/24	0	0.00	0	239.50	238.00	0	4,195	0.00%
2023/11/22	1.1	237.05	2.1	237.09	237.00	-1	4,265	-0.02%
2023/11/21	2	242.00	5	243.20	242.50	-3	4,264	-0.07%
2023/11/20	0	239.50	1.2	239.04	239.00	-1.2	4,280	-0.03%
2023/11/17	3	236.00	1.2	236.67	237.00	1.8	4,269	0.04%
2023/11/16	2	236.75	8.1	236.28	238.50	-6.1	4,271	-0.14%
2023/11/15	0	236.00	2	237.25	235.50	-2	4,240	-0.05%
2023/11/14	2	232.00	0	0.00	230.50	2	4,201	0.05%
2023/11/13	1	233.00	1.3	233.65	230.50	-0.3	4,221	-0.01%
2023/11/10	1	227.96	0	0.00	228.00	1	4,226	0.02%
2023/11/09	5.1	228.14	1	228.00	227.50	4.1	4,200	0.10%
2023/11/08	6	232.08	1.2	231.38	231.00	4.8	4,201	0.11%
2023/11/07	2	232.25	0	234.00	232.50	2	4,181	0.05%
2023/11/06	0	0.00	1	237.02	237.00	-1	4,201	-0.02%
2023/11/03	11	234.05	1.1	233.50	232.50	9.9	4,199	0.24%
2023/11/02	2	243.00	2	245.25	243.00	0	4,130	0.00%
2023/11/01	1	238.50	0	0.00	240.00	1	4,126	0.02%
2023/10/31	4	235.37	0.1	236.00	236.00	3.9	4,181	0.09%
2023/10/30	0	233.33	0	0.00	232.00	0	4,263	0.00%
2023/10/27	1	233.00	2.1	234.53	233.50	-1.1	4,309	-0.03%
2023/10/26	1.4	229.62	1	231.00	229.00	0.4	4,322	0.01%
2023/10/25	4.1	239.99	1	237.50	238.00	3.1	4,282	0.07%
2023/10/24	0	238.50	0	0.00	238.00	0	4,327	0.00%
2023/10/23	1	238.50	0	0.00	237.00	1	4,353	0.02%
2023/10/20	3	240.17	0	241.00	239.50	3	4,398	0.07%
2023/10/19	1	251.46	0	0.00	242.50	1	4,421	0.02%
2023/10/18	1.1	250.48	1	252.50	250.50	0.1	4,439	0.00%
2023/10/17	1	257.00	0	0.00	255.50	1	4,458	0.02%
2023/10/16	0.3	252.48	0	0.00	253.00	0.3	4,580	0.01%
2023/10/13	2	257.75	0	0.00	257.00	2	4,789	0.04%
2023/10/12	1	257.51	0	0.00	256.50	1	4,835	0.02%
2023/10/11	1	258.00	2	257.00	260.00	-1	4,923	-0.02%
2023/10/06	3.2	254.85	0	0.00	251.50	3.2	5,040	0.06%
2023/10/05	3.1	260.52	0	0.00	260.50	3.1	5,050	0.06%
2023/10/04	0	264.50	0.1	263.68	264.00	-0.1	5,058	0.00%
2023/10/03	1.1	265.77	0	268.21	262.00	1.1	5,070	0.02%
2023/10/02	1	270.45	1	267.50	267.50	0	5,179	0.00%
2023/09/28	7	265.00	8	267.88	266.50	-1	5,182	-0.02%
2023/09/27	5	264.00	5	263.00	265.00	0	5,166	0.00%
2023/09/26	0.2	265.38	0	0.00	263.00	0.2	5,193	0.00%
2023/09/25	7	269.00	1	269.50	269.00	6	5,186	0.12%
2023/09/22	1	258.58	8.3	264.99	267.00	-7.3	5,138	-0.14%
2023/09/21	1.5	262.33	4	262.25	263.50	-2.5	5,088	-0.05%
2023/09/20	7.1	264.65	1.1	264.83	260.50	6	5,100	0.12%
2023/09/19	4.1	273.71	1	275.00	271.00	3.1	5,047	0.06%
2023/09/18	6.3	274.28	4	271.75	272.50	2.3	4,983	0.05%
2023/09/15	3.7	269.58	6.8	267.26	272.00	-3.1	4,889	-0.06%
2023/09/14	0	258.50	0	0.00	259.00	0	4,683	0.00%
2023/09/13	3.1	259.62	0	0.00	257.50	3.1	4,665	0.07%
2023/09/12	3	256.17	7	254.00	260.50	-4	4,689	-0.09%
2023/09/11	0	0.00	1	250.50	251.00	-1	4,724	-0.02%
2023/09/08	0	248.00	1	247.00	249.00	-1	4,791	-0.02%
2023/09/06	2	249.74	0	0.00	249.00	2	4,890	0.04%
2023/09/05	1	248.50	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	242.83	1	245.50	250.00	-1	5,054	-0.02%
2023/08/31	0	241.75	1	243.50	241.50	-1	5,234	-0.02%
2023/08/30	1	242.00	8.5	245.24	243.00	-7.5	5,299	-0.14%
2023/08/29	5	243.00	3.1	243.98	244.00	1.9	5,405	0.04%
2023/08/28	0	0.00	4.2	234.40	236.50	-4.2	5,416	-0.08%
2023/08/25	3.2	231.83	0	0.00	231.00	3.2	5,489	0.06%
2023/08/24	0.3	235.98	3	234.83	239.50	-2.7	5,579	-0.05%
2023/08/23	0	230.50	0.1	231.50	230.50	-0.1	5,698	0.00%
2023/08/22	0	231.50	0.5	231.50	229.50	-0.4	5,872	-0.01%
2023/08/21	1.1	230.70	0	0.00	228.00	1.1	6,151	0.02%
2023/08/18	3.3	231.74	0.1	231.50	231.00	3.2	6,247	0.05%
2023/08/17	7	233.36	3.2	235.89	236.50	3.8	6,326	0.06%
2023/08/16	0	236.00	2	238.50	236.00	-2	6,441	-0.03%
2023/08/15	0.1	236.13	7.1	236.41	236.50	-7	6,553	-0.11%
2023/08/14	3	231.21	4	232.00	232.00	-1	6,639	-0.01%
2023/08/11	3	239.84	3	242.17	238.50	0	6,726	0.00%
2023/08/10	4.3	240.53	2.1	240.02	238.50	2.3	6,828	0.03%
2023/08/09	1.1	249.88	2	247.00	247.00	-0.9	6,830	-0.01%
2023/08/08	6.2	245.72	0	0.00	245.00	6.2	6,867	0.09%
2023/08/07	3.2	252.70	2	253.50	250.50	1.2	6,877	0.02%
2023/08/04	5.1	249.87	1	252.00	252.50	4.1	6,923	0.06%
2023/08/02	1	257.00	6.4	254.31	251.50	-5.4	7,040	-0.08%
2023/08/01	4	248.75	4	252.13	249.50	0	7,091	0.00%
2023/07/31	8.2	249.91	0	0.00	248.00	8.2	7,135	0.11%
2023/07/28	2	252.28	1	254.00	254.50	1	7,229	0.01%
2023/07/27	1	251.52	2	249.50	250.00	-1	7,271	-0.01%
2023/07/26	4.1	256.38	0	256.00	254.50	4.1	7,344	0.06%
2023/07/25	5.1	261.03	0	0.00	258.00	5.1	7,480	0.07%
2023/07/24	8	263.44	26	262.85	261.50	-18	7,518	-0.24%
2023/07/21	4.1	259.31	19	261.79	258.00	-14.9	7,599	-0.20%
2023/07/20	1.2	266.78	2	270.50	267.00	-0.8	7,689	-0.01%
2023/07/19	15.2	269.87	9	274.50	266.50	6.2	7,723	0.08%
2023/07/18	3	270.33	10.2	274.80	275.50	-7.2	7,678	-0.09%
2023/07/17	1	263.00	1	263.50	262.50	0	7,491	0.00%
2023/07/14	3.6	266.06	8.3	267.01	266.00	-4.7	7,540	-0.06%
2023/07/13	30.1	265.76	29.6	267.55	264.50	0.4	7,468	0.01%
2023/07/12	6.6	252.62	2	252.00	254.50	4.6	7,352	0.06%
2023/07/11	4	245.88	0	0.00	247.00	4	7,336	0.06%
2023/07/10	3.2	245.69	28	245.29	243.50	-24.8	7,441	-0.33%
2023/07/07	23.2	249.76	19	251.16	246.50	4.2	7,447	0.06%
2023/07/06	7.1	259.01	1	260.00	255.50	6.1	7,352	0.08%
2023/07/05	4.1	263.88	2	262.00	261.50	2.1	7,356	0.03%
2023/07/04	6.2	262.32	2	263.75	262.00	4.2	7,334	0.06%
2023/07/03	84	269.42	85	268.54	270.00	-1	7,384	-0.01%
2023/06/30	45.2	263.99	45	263.50	264.00	0.2	7,531	0.00%
2023/06/29	1.2	263.11	2	265.50	262.50	-0.8	7,637	-0.01%
2023/06/28	6.1	264.29	1	266.00	262.00	5.1	7,679	0.07%
2023/06/27	5.1	270.61	0	0.00	268.50	5.1	7,779	0.06%
2023/06/26	2	274.50	3	276.50	275.00	-1	7,818	-0.01%
2023/06/21	2.1	279.24	0	282.50	278.00	2.1	8,025	0.03%
2023/06/20	6.5	280.96	5	279.80	281.50	1.5	8,127	0.02%
2023/06/19	3.1	278.01	1	278.00	278.00	2.1	8,249	0.02%
2023/06/16	6	278.42	1	281.00	279.50	5	8,322	0.06%
2023/06/15	37.7	280.90	3	284.17	281.00	34.7	8,296	0.42%
2023/06/14	14.5	294.02	50	294.28	293.50	-35.5	8,249	-0.43%
2023/06/13	2	290.01	6	292.50	293.00	-4	8,253	-0.05%
2023/06/12	1	280.50	4	284.25	286.00	-3	8,243	-0.04%
2023/06/09	73	284.01	70	283.65	284.50	3	8,308	0.04%
2023/06/08	30	284.82	6	284.50	282.00	24	8,401	0.29%
2023/06/07	37.1	291.30	21	294.31	290.00	16.1	8,463	0.19%
2023/06/06	12.4	298.45	0	0.00	296.50	12.4	8,514	0.15%
2023/06/05	1	309.47	1.1	308.64	305.00	-0.1	8,504	0.00%
2023/06/02	2	306.50	1	303.97	308.00	1	8,495	0.01%
2023/06/01	2.2	298.32	1	300.50	298.50	1.2	8,464	0.01%
2023/05/31	1	300.95	6	300.92	303.00	-5	8,667	-0.06%
2023/05/30	19.1	296.86	14	299.50	294.00	5.1	8,725	0.06%
2023/05/29	53.1	303.10	51	306.76	302.50	2.1	8,686	0.02%
2023/05/26	56	305.86	53	307.92	303.00	3	8,597	0.03%
2023/05/25	71	301.95	94	302.64	302.50	-23	8,464	-0.27%
2023/05/24	26	286.60	26.1	288.58	292.00	-0.1	8,223	0.00%
2023/05/23	64	288.60	68	284.32	289.00	-4	8,138	-0.05%
2023/05/22	62	282.92	48	283.78	281.50	14	8,079	0.17%
2023/05/19	29	288.62	53.1	291.24	293.00	-24.1	7,965	-0.30%
2023/05/18	22	288.52	20	290.12	285.50	2	7,929	0.03%
2023/05/17	34	287.60	27	289.00	286.50	7	7,927	0.09%
2023/05/16	46	288.24	44	289.70	288.50	2	7,854	0.03%
2023/05/15	2	283.75	0.1	282.33	281.00	1.9	7,773	0.02%
2023/05/12	36	285.86	38	280.46	287.00	-2	7,789	-0.03%
2023/05/11	8	281.75	4	283.00	278.00	4	7,758	0.05%
2023/05/10	30	282.60	28	283.91	282.50	2	7,761	0.03%
2023/05/09	37	283.01	44.1	285.70	287.50	-7.1	7,767	-0.09%
2023/05/08	48	282.95	58	284.65	281.00	-10	7,773	-0.13%
2023/05/05	70	276.37	75	275.49	277.50	-5	7,758	-0.06%
2023/05/04	29	268.12	25	271.44	272.50	4	7,857	0.05%
2023/05/03	2	274.25	1	278.50	276.00	1	7,900	0.01%
2023/05/02	0	0.00	5	276.40	277.50	-5	7,915	-0.06%
2023/04/28	6	274.67	22	275.66	274.50	-16	7,942	-0.20%
2023/04/27	8	265.75	3	266.33	266.50	5	7,815	0.06%
2023/04/26	9.1	265.12	12	266.71	269.00	-2.9	7,812	-0.04%
2023/04/25	9	266.84	11	268.36	258.00	-2	7,838	-0.03%
2023/04/24	1	259.00	5	264.30	268.50	-4	7,743	-0.05%
2023/04/21	0	261.50	9	258.78	260.00	-9	7,734	-0.12%
2023/04/20	1	258.00	10	257.50	255.00	-9	7,732	-0.12%
2023/04/19	2.1	255.79	3	256.17	254.00	-0.9	7,858	-0.01%
2023/04/18	6	265.25	1	266.50	263.00	5	7,907	0.06%
2023/04/17	71	264.32	70	263.72	264.50	1	8,079	0.01%
2023/04/14	7	262.43	1	264.00	263.00	6	8,253	0.07%
2023/04/13	17	268.44	10	268.10	264.00	7	8,265	0.08%
2023/04/12	53	274.21	52	273.40	274.50	1	8,201	0.01%
2023/04/11	30	275.40	28	276.96	274.00	2	8,246	0.02%
2023/04/10	72	275.55	72	273.88	275.50	0	8,270	0.00%
2023/04/07	42	274.49	42	275.38	274.00	0	8,272	0.00%
2023/04/06	45	273.48	40	274.21	274.50	5	8,283	0.06%
2023/03/31	4	284.88	3.1	285.85	283.00	1	8,310	0.01%
2023/03/30	23	278.74	23.1	280.22	281.00	-0.1	8,315	0.00%
2023/03/29	3.1	276.94	2.1	272.37	272.00	1	8,478	0.01%
2023/03/28	70	276.63	56.3	274.90	273.50	13.8	8,836	0.16%
2023/03/27	55	285.34	49	285.00	285.50	6	8,862	0.07%
2023/03/24	17.3	288.68	17.2	287.33	286.50	0	9,014	0.00%
2023/03/23	1	278.98	13.1	279.05	280.50	-12.1	8,871	-0.14%
2023/03/22	6	276.75	8	276.75	275.50	-2	8,921	-0.02%
2023/03/21	1	269.00	8	267.13	269.00	-7	8,944	-0.08%
2023/03/20	0	0.00	3	264.67	262.50	-3	8,933	-0.03%
2023/03/17	38	261.59	40	261.11	261.00	-2	9,094	-0.02%
2023/03/16	27	259.69	25	260.86	259.00	2	9,229	0.02%
2023/03/15	22	261.66	23	263.93	259.50	-1	9,580	-0.01%
2023/03/14	57	260.14	58	261.16	260.00	-1	9,712	-0.01%
2023/03/13	77	263.48	68.1	260.85	266.00	8.9	9,889	0.09%
2023/03/10	61	264.11	58	265.92	260.00	3	9,931	0.03%
2023/03/09	56	267.08	60	266.79	266.50	-4	10,174	-0.04%
2023/03/08	2	261.50	0	0.00	263.00	2	10,063	0.02%
2023/03/07	22	258.30	24	258.60	258.50	-2	10,084	-0.02%
2023/03/06	6	262.33	2	261.00	261.00	4	10,128	0.04%
2023/03/03	21	260.33	19.1	261.73	259.00	1.9	10,261	0.02%
2023/03/02	67	250.34	70	244.17	250.50	-3	10,165	-0.03%
2023/03/01	75	240.21	75	236.15	240.50	0	10,116	0.00%
2023/02/24	13	238.69	5	235.40	235.00	8	10,158	0.08%
2023/02/23	4	240.00	1	243.00	243.00	3	10,183	0.03%
2023/02/22	10	240.90	9	242.50	240.00	1	10,408	0.01%
2023/02/21	0	0.00	2	246.75	247.00	-2	10,602	-0.02%
2023/02/20	11	245.55	6	247.00	244.00	5	10,845	0.05%
2023/02/17	11	244.32	8	246.00	245.50	3	11,153	0.03%
2023/02/16	4	245.88	1	246.50	247.50	3	11,793	0.03%
2023/02/15	1	235.00	3	241.68	244.00	-2	11,900	-0.02%
2023/02/14	2	237.76	3	237.83	238.50	-1	11,952	-0.01%
2023/02/13	2	234.51	3.1	235.24	233.00	-1.1	12,322	-0.01%
2023/02/10	2	237.75	0	0.00	237.00	2	12,572	0.02%
2023/02/09	35	242.36	35	243.93	243.00	0	12,694	0.00%
2023/02/08	8	244.50	6	245.58	244.00	2	12,976	0.02%
2023/02/07	57	244.18	60	242.30	244.00	-3	13,058	-0.02%
2023/02/06	74.1	239.98	71	241.96	239.00	3.1	13,207	0.02%
2023/02/03	66	258.64	63	259.71	255.00	3	13,161	0.02%
2023/02/02	65	260.92	62.2	260.46	264.50	2.9	13,207	0.02%
2023/02/01	5	255.39	7.9	253.49	255.50	-2.8	13,225	-0.02%
2023/01/31	0.1	245.93	1	242.50	243.00	-0.9	13,197	-0.01%
2023/01/30	7	243.36	5.3	243.63	246.00	1.7	13,404	0.01%
2023/01/17	0	232.00	1	234.50	234.50	-1	13,495	-0.01%
2023/01/16	43.1	232.35	45	234.09	233.00	-1.9	13,839	-0.01%
2023/01/13	9	231.28	5.1	235.92	230.00	4	14,000	0.03%
2023/01/12	3	233.67	2	233.75	232.00	1	14,152	0.01%
2023/01/11	4.2	235.36	2	237.00	234.00	2.2	14,447	0.01%
2023/01/10	32	232.72	37	234.20	236.50	-5	14,660	-0.03%
2023/01/09	7	233.86	8.1	235.00	236.00	-1.1	14,843	-0.01%
2023/01/06	1.1	223.32	5	225.00	227.50	-3.9	14,819	-0.03%
2023/01/05	53.1	219.25	54	221.51	219.50	-1	14,815	-0.01%
2023/01/04	25.9	224.85	19	226.42	223.00	6.9	14,728	0.05%
2023/01/03	89	231.89	89	228.66	233.00	0	14,662	0.00%
2022/12/30	11.2	231.05	12	232.67	227.00	-0.8	14,732	-0.01%
2022/12/29	85	230.98	85	229.72	231.00	0	14,768	0.00%
2022/12/28	14	234.61	12	236.24	231.50	2	14,913	0.01%
2022/12/27	48	239.19	48	241.94	238.00	0	15,074	0.00%
2022/12/26	16	237.66	15	239.10	237.00	1	15,149	0.01%
2022/12/23	73	242.57	76	239.45	242.00	-3	15,276	-0.02%
2022/12/22	62	236.84	59	237.20	243.00	3	15,283	0.02%
2022/12/21	6.2	238.22	2	237.79	237.00	4.1	15,279	0.03%
2022/12/20	101.8	244.10	96	247.27	241.50	5.8	15,189	0.04%	大買/
2022/12/19	75.3	257.87	76	259.93	257.00	-0.7	14,930	0.00%
2022/12/16	68.1	261.45	65	262.47	260.00	3.1	14,855	0.02%
2022/12/15	55	273.28	53	273.06	274.00	2	14,757	0.01%
2022/12/14	57	271.90	56	273.60	274.00	1	14,743	0.01%
2022/12/13	29	277.93	25.1	280.20	270.00	3.9	14,790	0.03%
2022/12/12	50	279.19	50	281.09	281.00	0	14,675	0.00%
2022/12/09	1.1	287.66	0	289.50	281.50	1.1	14,751	0.01%
2022/12/08	5	280.30	6	282.00	287.00	-1	14,641	-0.01%
2022/12/07	13	284.68	7.2	287.59	278.50	5.9	14,622	0.04%
2022/12/06	7.1	307.48	4.1	309.77	304.50	3.1	14,293	0.02%
2022/12/05	7	307.71	6.3	308.68	310.50	0.7	14,155	0.01%
2022/12/02	64.1	292.54	68.1	290.75	295.50	-4	13,957	-0.03%
2022/12/01	77	289.33	83.2	287.03	286.50	-6.2	13,977	-0.04%
2022/11/30	58	270.39	60	268.78	269.50	-2	13,656	-0.01%
2022/11/29	56	266.96	52.1	268.35	267.00	3.9	13,768	0.03%
2022/11/28	59	270.23	60	271.51	273.00	-1	13,889	-0.01%
2022/11/25	55	273.17	58	272.61	271.00	-3	14,066	-0.02%
2022/11/24	67	266.19	72.3	263.37	270.00	-5.3	13,891	-0.04%
2022/11/23	8	260.19	8.3	261.57	259.00	-0.3	13,814	0.00%
2022/11/22	77	261.15	77.1	261.12	262.00	-0.1	13,857	0.00%
2022/11/21	70	261.56	69	261.30	261.00	1	13,867	0.01%
2022/11/18	57.4	262.13	62	264.21	258.00	-4.6	13,855	-0.03%
2022/11/17	42.1	269.11	30	270.43	267.50	12.1	13,777	0.09%
2022/11/16	5.1	270.01	4	268.88	272.50	1.1	13,810	0.01%
2022/11/15	88.1	267.16	92	264.47	270.50	-3.9	13,909	-0.03%
2022/11/14	37	264.66	26	266.69	263.00	11	13,834	0.08%
2022/11/11	0	0.00	23.1	256.50	256.50	-23.1	13,368	-0.17%
2022/11/10	62	231.75	64	233.33	233.50	-2	13,309	-0.01%
2022/11/09	84.1	231.91	95.1	229.83	234.50	-11	13,340	-0.08%
2022/11/08	94	221.31	84	223.49	219.00	10	13,260	0.08%
2022/11/07	68	216.53	64	216.06	214.50	4	13,156	0.03%
2022/11/04	41	215.34	42	213.33	217.00	-1	13,147	-0.01%
2022/11/03	50	216.78	54.3	216.18	217.00	-4.3	12,958	-0.03%
2022/11/02	98	215.28	101	210.94	217.50	-3	12,985	-0.02%	大賣/
2022/11/01	36	209.99	30	210.95	208.50	6	12,849	0.05%
2022/10/31	42	211.33	48	211.36	211.50	-6	12,874	-0.05%
2022/10/28	87	207.18	86	207.42	208.50	1	12,879	0.01%
2022/10/27	82	204.79	79	203.89	207.00	3	12,750	0.02%
2022/10/26	55	200.28	53	201.72	199.50	2	12,741	0.02%
2022/10/25	65	208.52	56	208.91	207.00	9	12,665	0.07%
2022/10/24	85	206.40	95.2	207.34	207.50	-10.2	12,654	-0.08%
2022/10/21	83	200.48	84	202.18	195.00	-1	12,710	-0.01%
2022/10/20	86	197.73	89	199.43	199.50	-3	12,735	-0.02%
2022/10/19	94	205.59	91	205.64	205.00	3	12,665	0.02%
2022/10/18	100	199.12	100	199.02	201.00	0	12,497	0.00%
2022/10/17	35	190.34	32	192.55	195.00	3	12,474	0.02%
2022/10/14	4	190.88	8.2	192.70	195.50	-4.2	12,509	-0.03%
2022/10/13	42	184.18	44	185.22	178.00	-2	12,619	-0.02%
2022/10/12	58	189.36	56	190.80	189.00	2	12,571	0.02%
2022/10/11	45.1	190.96	53	193.36	187.50	-7.9	12,616	-0.06%
2022/10/07	97	204.16	97.2	205.23	204.00	-0.2	12,604	0.00%
2022/10/06	87.2	204.57	91	202.72	207.00	-3.8	12,628	-0.03%
2022/10/05	83	201.92	74.1	203.20	200.50	8.9	12,668	0.07%
2022/10/04	64	195.84	61	195.98	198.00	3	12,570	0.02%
2022/10/03	103	188.08	104	187.61	188.50	-1	12,519	-0.01%	大買/大賣/
2022/09/30	80	186.41	78	183.58	189.00	2	12,630	0.02%
2022/09/29	48	187.59	48	189.03	186.00	0	12,684	0.00%
2022/09/28	81.1	190.09	79.7	188.77	187.00	1.4	12,715	0.01%
2022/09/27	56	196.93	54	195.60	200.00	2	12,759	0.02%
2022/09/26	34.3	197.22	32	198.84	193.00	2.3	12,737	0.02%
2022/09/23	17	206.76	17	208.12	205.00	0	12,722	0.00%
2022/09/22	33.4	208.16	35	210.07	207.00	-1.6	12,698	-0.01%
2022/09/21	2.2	215.84	0	0.00	216.00	2.2	12,641	0.02%
2022/09/20	50.3	218.88	47.1	220.36	220.50	3.2	12,644	0.03%
2022/09/19	2.1	223.74	4	222.00	222.00	-1.9	12,513	-0.02%
2022/09/16	48.2	222.96	45	223.72	221.50	3.2	12,492	0.03%
2022/09/15	8.1	229.25	10	230.85	228.00	-2	12,403	-0.02%
2022/09/14	44.4	228.97	60	230.18	229.50	-15.6	12,408	-0.13%
2022/09/13	7.1	242.94	1	240.00	240.00	6.1	12,285	0.05%
2022/09/12	9	248.56	0.2	247.50	246.50	8.8	12,262	0.07%
2022/09/08	32	242.61	34	243.88	242.00	-2	12,336	-0.02%
2022/09/07	71.2	244.70	70	241.64	242.00	1.2	12,397	0.01%
2022/09/06	2	252.48	5	252.70	250.50	-3	12,319	-0.02%
2022/09/05	4.1	249.28	4	250.63	247.50	0.1	12,305	0.00%
2022/09/02	6.1	245.41	4.1	246.96	243.00	2.1	12,206	0.02%
2022/09/01	24.2	252.22	9	247.61	244.50	15.2	12,032	0.13%
2022/08/31	67	268.84	64	267.87	270.50	3	11,794	0.03%
2022/08/30	61	267.62	59	266.72	267.50	2	11,767	0.02%
2022/08/29	51.1	266.84	49	262.27	266.50	2.1	11,715	0.02%
2022/08/26	34	281.19	35	282.00	278.00	-1	11,605	-0.01%
2022/08/25	52.1	274.46	49	276.23	276.00	3.1	11,562	0.03%
2022/08/24	32.2	270.49	32	271.83	270.00	0.2	11,603	0.00%
2022/08/23	63.2	279.07	65.2	281.21	274.00	-2	11,453	-0.02%
2022/08/22	16.2	295.36	19	297.34	288.00	-2.8	11,245	-0.03%
2022/08/19	10.1	290.56	11.1	287.10	295.00	-1	10,925	-0.01%
2022/08/18	11	279.36	8	277.25	281.50	3	10,763	0.03%
2022/08/17	16	279.47	13	279.15	278.00	3	10,705	0.03%
2022/08/16	11	279.32	5.2	280.24	277.00	5.8	10,591	0.06%
2022/08/15	6	279.17	10.1	276.82	282.00	-4.1	10,432	-0.04%
2022/08/12	10	261.34	9	260.94	261.50	1	10,094	0.01%
2022/08/11	5.1	254.50	15	255.80	254.00	-10	9,930	-0.10%
2022/08/10	5	249.00	1	247.50	245.50	4	9,778	0.04%
2022/08/09	9.1	250.50	1.2	252.44	249.00	7.9	9,654	0.08%
2022/08/08	2.1	240.97	1	241.50	246.50	1.1	9,525	0.01%
2022/08/05	8.1	245.56	13	244.38	244.00	-4.9	9,468	-0.05%
2022/08/04	32.1	235.67	17	234.56	234.50	15.1	9,353	0.16%
2022/08/03	1.1	234.86	14	235.68	234.00	-12.9	9,176	-0.14%
2022/08/02	12.4	233.77	10	235.55	238.00	2.4	9,128	0.03%
2022/08/01	10	234.90	14	237.29	243.50	-4	8,992	-0.04%
2022/07/29	9	242.00	7.1	243.36	240.50	1.9	8,840	0.02%
2022/07/28	20.4	244.93	9	245.06	238.50	11.4	8,673	0.13%
2022/07/27	13	259.31	16	258.00	263.50	-3	8,248	-0.04%
2022/07/26	14.3	261.16	10	259.06	254.50	4.3	7,993	0.05%
2022/07/25	8	274.62	5.3	275.21	272.00	2.8	7,811	0.04%
2022/07/22	14.1	282.06	12.1	281.22	278.50	1.9	7,679	0.03%
2022/07/21	8	275.69	7.3	278.31	282.00	0.7	7,498	0.01%
2022/07/20	3.2	261.91	24.6	265.02	266.50	-21.4	7,230	-0.30%
2022/07/19	23.1	256.73	1	255.50	253.00	22.1	7,063	0.31%
2022/07/18	5	258.20	4.3	260.24	259.00	0.7	7,012	0.01%
2022/07/15	13	250.92	7	250.43	253.50	6	6,872	0.09%
2022/07/14	6.1	240.66	4	241.88	247.00	2.1	6,744	0.03%
2022/07/13	13	245.89	11.2	245.46	242.00	1.9	6,583	0.03%
2022/07/12	7.2	240.83	6	239.83	238.50	1.2	6,465	0.02%
2022/07/11	7.5	252.70	5	252.20	248.50	2.5	6,373	0.04%
2022/07/08	7.1	258.11	7.4	261.56	262.00	-0.4	6,216	-0.01%
2022/07/07	7.3	243.12	11.1	249.33	251.50	-3.8	5,992	-0.06%
2022/07/06	8	247.25	3	242.83	243.00	5	5,833	0.09%
2022/07/05	6	242.33	6.1	247.69	247.00	-0.1	5,761	0.00%
2022/07/04	4	249.63	2	248.00	244.00	2	5,570	0.04%
2022/07/01	25.3	252.19	17	251.74	244.00	8.3	5,428	0.15%
2022/06/30	3.7	265.79	4	261.38	260.50	-0.3	5,294	-0.01%
2022/06/29	4.1	277.33	7	274.14	273.50	-2.9	5,213	-0.06%
2022/06/28	7.2	292.60	2	299.00	289.50	5.2	5,134	0.10%
2022/06/27	1.1	312.00	1.7	310.93	312.50	-0.6	5,099	-0.01%
2022/06/24	2	291.00	2.1	290.59	284.50	-0.1	5,038	0.00%
2022/06/23	4	291.12	4	286.63	286.50	0	4,981	0.00%
2022/06/22	2.1	298.15	2	294.25	294.00	0.1	4,931	0.00%
2022/06/21	2	306.50	1.1	312.50	314.00	0.9	4,846	0.02%
2022/06/20	3.4	307.56	3	302.33	299.00	0.4	4,812	0.01%
2022/06/17	5	316.10	6	315.25	316.00	-1	4,736	-0.02%
2022/06/16	5.3	323.59	5	321.10	316.00	0.3	4,613	0.01%
2022/06/15	3.5	331.06	1	342.00	329.50	2.5	4,489	0.06%
2022/06/14	2.1	338.79	1	343.00	343.00	1.1	4,421	0.02%
2022/06/13	4.6	344.30	7	345.00	345.00	-2.4	4,377	-0.06%
2022/06/10	4.6	361.08	2	365.00	365.00	2.6	4,379	0.06%
2022/06/09	2.1	371.79	10	372.75	372.00	-7.9	4,350	-0.18%
2022/06/08	2	367.76	1	365.00	365.00	1	4,333	0.02%
2022/06/07	9.1	365.85	1	367.49	367.50	8.1	4,335	0.19%
2022/06/06	3	377.17	0	0.00	373.00	3	4,331	0.07%
2022/06/02	2.1	369.86	0	0.00	372.00	2.1	4,373	0.05%
2022/06/01	9.8	373.03	0	0.00	371.00	9.8	4,385	0.22%
2022/05/31	1	392.00	1	391.00	394.50	0	4,295	0.00%
2022/05/30	1	391.00	2	390.25	395.00	-1	4,324	-0.02%
2022/05/27	0	0.00	4	376.13	376.50	-4	4,282	-0.09%
2022/05/26	6.3	368.94	0	0.00	368.00	6.3	4,372	0.14%
2022/05/25	1.2	378.42	0	0.00	381.00	1.2	4,314	0.03%
2022/05/24	2.3	394.59	1	380.05	380.00	1.3	4,219	0.03%
2022/05/23	1	401.50	0	0.00	397.50	1	4,195	0.02%
2022/05/20	7	404.36	2	406.00	401.50	5	4,207	0.12%
2022/05/19	0.1	402.00	0	0.00	407.50	0.1	4,241	0.00%
2022/05/17	1	406.50	3	407.67	407.50	-2	4,259	-0.05%
2022/05/16	3	402.50	1	407.00	401.00	2	4,301	0.05%
2022/05/13	0	0.00	3	393.33	398.00	-3	4,277	-0.07%
2022/05/12	2.1	386.31	0	0.00	381.00	2.1	4,265	0.05%
2022/05/11	3	394.34	0	0.00	391.00	3	4,229	0.07%
2022/05/10	0	0.00	15	402.50	404.00	-15	4,228	-0.35%
2022/05/06	6.1	397.03	0	0.00	401.50	6.1	4,351	0.14%
2022/05/05	1	415.00	2	419.00	418.00	-1	4,332	-0.02%
2022/05/04	2	399.51	1	398.50	398.50	1	4,312	0.02%
2022/04/29	1	404.01	2	407.50	404.00	-1	4,417	-0.02%
2022/04/28	1.5	402.49	1	395.62	395.00	0.5	4,424	0.01%
2022/04/27	5	403.49	5	408.87	409.00	0	4,415	0.00%
2022/04/26	4	408.00	3	412.83	406.00	1	4,382	0.02%
2022/04/25	2.1	412.33	1	407.00	406.50	1.1	4,401	0.02%
2022/04/22	4.4	439.99	0	0.00	434.50	4.4	4,379	0.10%
2022/04/21	1	456.07	1	462.00	462.50	0	4,380	0.00%
2022/04/20	3	455.33	0	0.00	458.50	3	4,406	0.07%
2022/04/19	1	448.50	2	449.75	449.00	-1	4,421	-0.02%
2022/04/18	1	440.00	0	0.00	440.50	1	4,468	0.02%
2022/04/15	3.3	448.33	1	441.00	441.00	2.3	4,550	0.05%
2022/04/14	1	467.50	2	467.25	467.00	-1	4,539	-0.02%
2022/04/13	1	463.51	5	462.30	466.00	-4	4,553	-0.09%
2022/04/12	3	454.50	1	456.00	454.00	2	4,575	0.04%
2022/04/11	0.1	458.05	0.3	478.00	455.00	-0.1	4,551	0.00%
2022/04/08	7	503.00	1	500.00	498.00	6	4,520	0.13%
2022/04/07	2	509.50	2	514.00	509.00	0	4,488	0.00%
2022/04/06	2	509.00	0	0.00	516.00	2	4,446	0.04%
2022/04/01	0	0.00	1	521.00	526.00	-1	4,428	-0.02%
2022/03/30	0	531.00	0.2	533.17	537.00	-0.2	4,433	0.00%
2022/03/29	0	0.00	3	521.00	522.00	-3	4,437	-0.07%
2022/03/25	1	514.00	3	517.33	518.00	-2	4,437	-0.05%
2022/03/24	4	508.76	1	510.00	508.00	3	4,422	0.07%
2022/03/23	1	514.00	2	517.50	514.00	-1	4,439	-0.02%
2022/03/22	0	0.00	12	493.88	490.00	-12	4,435	-0.27%
2022/03/21	2	484.00	2	490.00	488.50	0	4,483	0.00%
2022/03/18	4	480.25	0.1	480.00	480.50	3.9	4,509	0.09%
2022/03/17	1	480.50	1	483.00	489.50	0	4,508	0.00%
2022/03/15	3.1	458.82	0	0.00	458.50	3.1	4,464	0.07%
2022/03/14	2	486.00	0	0.00	485.00	2	4,419	0.05%
2022/03/11	4	493.00	3	484.67	489.00	1	4,433	0.02%
2022/03/10	3	498.50	2	500.00	498.50	1	4,467	0.02%
2022/03/09	4	488.00	1	486.00	486.50	3	4,471	0.07%
2022/03/08	2.1	491.82	1	485.00	475.50	1.1	4,524	0.02%
2022/03/07	1.2	497.69	1	507.00	494.50	0.2	4,516	0.01%
2022/03/04	1	542.00	1	543.00	547.00	0	4,550	0.00%
2022/03/03	3.3	551.74	0	0.00	535.00	3.3	4,564	0.07%
2022/03/02	2.1	539.90	2	539.50	548.00	0.1	4,631	0.00%
2022/03/01	1.1	557.99	1	554.00	539.00	0.1	4,670	0.00%
2022/02/25	1	535.00	0	532.00	524.00	1	4,634	0.02%
2022/02/24	2	519.50	2.2	518.27	512.00	-0.2	4,608	0.00%
2022/02/23	5	525.20	0	0.00	529.00	5	4,578	0.11%
2022/02/22	1.2	513.74	2	517.50	521.00	-0.8	4,598	-0.02%
2022/02/21	0	0.00	1	534.00	533.00	-1	4,628	-0.02%
2022/02/18	1.1	537.82	1	537.00	536.00	0.1	4,626	0.00%
2022/02/17	0.1	525.17	2	526.50	525.00	-1.9	4,648	-0.04%
2022/02/16	2	526.98	2	528.00	528.00	0	4,739	0.00%
2022/02/15	0	506.00	0	0.00	502.00	0	4,807	0.00%
2022/02/14	1	494.50	1	498.50	496.00	0	4,926	0.00%
2022/02/11	1	520.00	2	513.50	514.00	-1	5,001	-0.02%
2022/02/10	0	522.00	0	518.00	516.00	0	5,059	0.00%
2022/02/09	0	0.00	0.3	525.00	526.00	-0.3	5,105	0.00%
2022/02/08	0.1	507.63	10	497.20	506.00	-9.9	5,149	-0.19%
2022/02/07	2	476.25	0	0.00	478.00	2	5,192	0.04%
2022/01/26	3.1	475.42	1	476.00	472.00	2.1	5,269	0.04%
2022/01/25	1	487.00	1	477.00	477.00	0	5,410	0.00%
2022/01/24	0	490.33	2	488.00	496.00	-2	5,518	-0.04%
2022/01/21	4.3	506.90	1	490.50	490.50	3.3	5,596	0.06%
2022/01/20	2	519.48	5	524.60	526.00	-3	5,627	-0.05%
2022/01/19	5.2	520.37	0	0.00	519.00	5.2	5,821	0.09%
2022/01/18	0	0.00	17	544.00	545.00	-17	5,860	-0.29%
2022/01/17	5	524.20	1	530.00	528.00	4	5,876	0.07%
2022/01/14	4	504.25	3	511.00	514.00	1	5,944	0.02%
2022/01/13	2.1	516.83	6	519.83	520.00	-4	6,018	-0.07%
2022/01/12	4	511.00	1	513.00	505.00	3	6,150	0.05%
2022/01/11	8	514.62	4	515.00	509.00	4	6,285	0.06%
2022/01/10	4.1	526.36	1	519.00	517.00	3.1	6,323	0.05%
2022/01/07	6.1	564.22	0	560.00	558.00	6.1	6,329	0.10%
2022/01/06	1	572.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	1	590.00	1	589.00	589.00	0	6,501	0.00%
2022/01/04	1	587.00	0	593.00	585.00	1	6,518	0.02%
2022/01/03	0	0.00	12.3	582.00	583.00	-12.3	6,579	-0.19%
2021/12/30	3	568.67	0	0.00	572.00	3	6,628	0.05%
2021/12/29	4	567.76	0	0.00	569.00	4	6,716	0.06%
2021/12/28	4	570.00	0	0.00	572.00	4	6,892	0.06%
2021/12/27	1	577.00	5	576.80	576.00	-4	6,985	-0.06%
2021/12/24	6	567.67	3	580.33	567.00	3	7,055	0.04%
2021/12/23	3	573.00	24	580.00	573.00	-21	7,209	-0.29%
2021/12/20	1.3	568.54	0.1	569.00	565.00	1.3	7,459	0.02%
2021/12/17	4.1	565.24	0	566.00	565.00	4.1	7,547	0.05%
2021/12/16	6	572.83	0	582.00	572.00	6	7,602	0.08%
2021/12/15	5	556.40	5	567.03	575.00	0	7,603	0.00%
2021/12/14	3	555.33	1	556.00	556.00	2	7,611	0.03%
2021/12/13	6.1	572.03	0	0.00	574.00	6.1	7,668	0.08%
2021/12/10	2	571.58	0	0.00	572.00	2	7,717	0.03%
2021/12/09	5	585.60	1	586.00	586.00	4	7,738	0.05%
2021/12/08	4	591.80	3	594.67	585.00	1	7,744	0.01%
2021/12/07	2.4	588.13	2	593.50	586.00	0.4	7,757	0.00%
2021/12/06	5	584.04	1	584.00	581.00	4	7,771	0.05%
2021/12/03	1	591.00	2	602.00	601.00	-1	7,856	-0.01%
2021/12/02	2.1	613.56	5	605.78	590.00	-2.9	7,958	-0.04%
2021/12/01	5	612.20	1	616.00	608.00	4	8,101	0.05%
2021/11/30	3	620.68	2	626.00	626.00	1	8,105	0.01%
2021/11/29	4	582.73	3	586.00	584.00	1	8,059	0.01%
2021/11/26	1	583.00	3.1	591.74	585.00	-2.1	8,084	-0.03%
2021/11/25	2	567.01	5	574.20	579.00	-3	8,020	-0.04%
2021/11/24	1	566.99	24	570.00	566.00	-23	8,127	-0.28%
2021/11/22	1	548.12	0	0.00	561.00	1	8,299	0.01%
2021/11/19	8.1	550.35	2	550.50	548.00	6.1	8,432	0.07%
2021/11/18	7	553.14	2.4	553.60	548.00	4.6	8,499	0.05%
2021/11/17	9.1	560.10	2.1	564.62	560.00	7	8,526	0.08%
2021/11/16	2	562.48	1.3	555.85	561.00	0.7	8,574	0.01%
2021/11/15	7.1	573.71	1	583.00	562.00	6.1	8,567	0.07%
2021/11/12	2	583.00	8	580.13	574.00	-6	8,598	-0.07%
2021/11/11	0	577.00	2.1	552.02	576.00	-2.1	8,569	-0.02%
2021/11/10	5	548.60	3	546.69	555.00	2	8,532	0.02%
2021/11/09	1	545.00	2	546.50	542.00	-1	8,549	-0.01%
2021/11/08	3.1	545.85	4	538.02	536.00	-1	8,522	-0.01%
2021/11/05	2	552.89	0.1	551.00	558.00	1.9	8,506	0.02%
2021/11/04	1.1	543.14	1.2	547.83	535.00	-0.1	8,427	0.00%
2021/11/03	1.3	530.31	0	518.25	530.00	1.3	8,376	0.02%
2021/11/02	1	529.00	3	537.67	526.00	-2	8,331	-0.02%
2021/11/01	0.1	505.64	0.4	521.57	514.00	-0.2	8,267	0.00%
2021/10/29	2.2	470.68	4.1	476.84	490.50	-1.9	8,313	-0.02%
2021/10/28	5	470.79	4	468.25	465.50	1	8,216	0.01%
2021/10/27	3	464.33	8.1	464.12	470.50	-5.1	8,151	-0.06%
2021/10/26	5.2	446.92	1	445.00	440.50	4.2	7,978	0.05%
2021/10/25	5.3	443.94	7	441.14	442.00	-1.7	8,045	-0.02%
2021/10/22	6	442.67	2	441.00	440.50	4	8,096	0.05%
2021/10/21	6	442.32	6	434.83	430.00	0	8,048	0.00%
2021/10/20	6	448.83	6.2	451.18	456.50	-0.2	8,036	0.00%
2021/10/19	7	440.57	9	439.31	450.50	-2	7,971	-0.03%
2021/10/18	1.1	415.19	1	415.00	412.00	0.1	7,845	0.00%
2021/10/15	5	407.74	7	413.50	413.50	-2	7,803	-0.03%
2021/10/14	7	401.00	8	396.69	392.50	-1	7,727	-0.01%
2021/10/13	6.2	400.64	10	408.20	393.00	-3.8	7,675	-0.05%
2021/10/12	9	423.45	3.1	431.45	418.50	5.9	7,620	0.08%
2021/10/08	12	433.33	9	433.89	430.00	3	7,639	0.04%
2021/10/07	3	428.69	3.1	428.79	431.00	0	7,595	0.00%
2021/10/06	4	416.63	4	408.25	407.00	0	7,534	0.00%
2021/10/05	3	407.49	2	421.75	425.00	1	7,507	0.01%
2021/10/04	4	420.20	4	405.75	401.50	0	7,422	0.00%
2021/10/01	3	431.67	2	422.50	423.00	1	7,494	0.01%
2021/09/30	7	426.71	6	437.25	435.00	1	7,545	0.01%
2021/09/29	3	435.27	1	442.00	419.00	2	7,446	0.03%
2021/09/28	0	448.50	1	451.50	463.00	-1	7,375	-0.01%
2021/09/27	2	471.44	4	471.00	461.00	-2	7,334	-0.03%
2021/09/24	3	472.33	3	476.50	473.00	0	7,293	0.00%
2021/09/23	0	0.00	3	453.50	469.50	-3	7,221	-0.04%
2021/09/22	6.1	445.44	2.3	445.44	443.00	3.8	7,174	0.05%
2021/09/17	3	453.17	3	455.50	460.00	0	7,178	0.00%
2021/09/16	1	456.48	1	451.50	449.00	0	7,207	0.00%
2021/09/15	0	439.50	0	0.00	448.50	0	7,272	0.00%
2021/09/14	2	439.25	3	440.00	444.00	-1	7,355	-0.01%
2021/09/13	1	431.00	1.1	434.49	434.00	-0.1	7,539	0.00%
2021/09/10	2	419.75	2	424.00	433.00	0	7,642	0.00%
2021/09/09	4	415.75	4	418.50	420.50	0	7,689	0.00%
2021/09/08	7	417.07	2	410.50	410.00	5	7,719	0.06%
2021/09/07	2.3	432.17	2	436.25	438.50	0.3	7,636	0.00%
2021/09/06	3	436.87	5.1	444.65	453.50	-2.1	7,514	-0.03%
2021/09/03	0	420.00	0.1	426.50	427.00	-0.1	7,378	0.00%
2021/09/02	7.1	421.11	6	419.08	413.00	1.1	7,455	0.01%
2021/09/01	6	420.92	5	424.70	426.00	1	7,564	0.01%
2021/08/31	0	0.00	0	416.00	421.50	0	7,632	0.00%
2021/08/30	3	416.67	5.3	420.24	420.50	-2.3	7,856	-0.03%
2021/08/27	6	400.08	13.5	404.30	413.00	-7.5	7,882	-0.10%
2021/08/26	1.3	378.79	0	0.00	379.50	1.3	7,929	0.02%
2021/08/25	1	387.02	4	387.13	387.50	-3	7,950	-0.04%
2021/08/24	2	375.75	0	0.00	369.50	2	7,916	0.03%
2021/08/23	0	0.00	2	381.50	387.00	-2	8,053	-0.02%
2021/08/20	1	361.00	2	366.25	365.00	-1	8,070	-0.01%
2021/08/19	1	360.00	2.1	364.21	360.00	-1.1	8,102	-0.01%
2021/08/18	2	364.12	5	360.60	373.50	-3	8,165	-0.04%
2021/08/17	5.1	363.80	1	371.00	352.00	4.1	8,221	0.05%
2021/08/16	1.1	374.93	1	375.79	375.50	0	8,285	0.00%
2021/08/13	4.1	384.02	1	380.00	380.00	3.1	8,408	0.04%
2021/08/12	0	0.00	3	398.33	400.50	-3	8,396	-0.04%
2021/08/11	2.3	391.46	0	0.00	385.00	2.3	8,478	0.03%
2021/08/10	1	403.50	2	400.25	401.00	-1	8,727	-0.01%
2021/08/09	8.1	413.65	7	411.57	402.50	1.1	9,021	0.01%
2021/08/06	2	401.50	3.1	413.87	416.00	-1.1	9,206	-0.01%
2021/08/05	3	409.00	7	409.36	414.50	-4	9,399	-0.04%
2021/08/04	8	406.38	5	412.20	396.00	3	9,662	0.03%
2021/08/03	4	399.70	4.1	405.85	405.50	-0.1	9,629	0.00%
2021/08/02	2	391.00	0	0.00	389.50	2	9,681	0.02%
2021/07/30	4.1	404.35	2	407.00	397.00	2.1	9,818	0.02%
2021/07/29	6	409.58	8.3	406.68	416.00	-2.3	9,932	-0.02%
2021/07/28	3.2	369.95	8	386.19	383.50	-4.9	9,954	-0.05%
2021/07/27	12.2	377.84	3.1	374.85	375.50	9.1	10,059	0.09%
2021/07/26	7	385.92	3.1	388.29	385.50	3.9	10,058	0.04%
2021/07/23	6.1	407.06	1	389.50	391.50	5.1	10,051	0.05%
2021/07/22	0	0.00	4.1	422.37	427.50	-4.1	10,131	-0.04%
2021/07/21	4	420.25	3	414.67	409.00	1	10,227	0.01%
2021/07/20	2	418.25	1	420.00	418.50	1	10,396	0.01%
2021/07/19	2.1	421.14	0	0.00	420.00	2.1	10,432	0.02%
2021/07/16	0	0.00	4	425.42	436.00	-4	10,488	-0.04%
2021/07/15	3	419.18	0	0.00	419.50	3	10,505	0.03%
2021/07/14	0	0.00	1	434.00	434.00	-1	10,527	-0.01%
2021/07/13	1	427.00	2	438.50	420.00	-1	10,581	-0.01%
2021/07/12	3	426.33	2.1	431.57	428.00	0.9	10,654	0.01%
2021/07/08	4.2	429.75	4.1	427.20	419.00	0.1	10,861	0.00%
2021/07/07	6.1	424.20	7	423.57	424.50	-0.9	10,779	-0.01%
2021/07/06	7	404.86	8	410.94	407.50	-1	10,703	-0.01%
2021/07/05	2	399.24	6	399.67	406.00	-4	10,729	-0.04%
2021/07/02	7	386.71	25	389.98	391.50	-18	10,733	-0.17%
2021/07/01	8	384.44	1.1	379.15	379.00	6.9	10,827	0.06%
2021/06/30	6	385.67	3	388.83	389.50	3	10,896	0.03%
2021/06/29	4.1	388.60	3	389.67	389.00	1.1	11,072	0.01%
2021/06/28	9	389.24	4.4	390.85	387.50	4.6	11,215	0.04%
2021/06/25	5.1	409.29	37	402.82	393.00	-31.9	11,430	-0.28%
2021/06/24	13.1	405.82	16	404.13	402.50	-2.9	11,444	-0.03%
2021/06/23	43	393.78	7	394.71	394.00	36	11,434	0.31%
2021/06/22	15	377.87	17.2	377.18	387.00	-2.2	11,496	-0.02%
2021/06/21	5.1	364.86	3	362.50	358.50	2.1	11,504	0.02%
2021/06/18	1	359.00	3	360.33	359.50	-2	11,641	-0.02%
2021/06/17	3	339.00	4	346.00	354.50	-1	11,625	-0.01%
2021/06/16	0	0.00	1	340.50	340.50	-1	11,770	-0.01%
2021/06/15	1	348.00	3	346.67	347.00	-2	11,979	-0.02%
2021/06/11	0	0.00	5	348.30	345.50	-5	12,086	-0.04%
2021/06/10	10.9	355.79	5	350.40	348.50	5.9	12,066	0.05%
2021/06/09	9.3	358.60	8.1	360.75	361.50	1.3	12,014	0.01%
2021/06/08	3.2	352.75	4.1	353.44	350.00	-1	12,086	-0.01%
2021/06/07	4.1	353.63	4	350.25	352.00	0.1	12,149	0.00%
2021/06/04	22	340.18	23	339.51	341.00	-0.9	12,164	-0.01%
2021/06/03	5.2	329.36	11	333.23	335.50	-5.9	12,286	-0.05%
2021/06/02	1.5	319.24	0.1	324.00	319.50	1.4	12,406	0.01%
2021/06/01	7	329.57	1	327.50	326.00	6	12,809	0.05%
2021/05/31	13	328.27	20	332.58	330.50	-7	12,903	-0.05%
2021/05/28	5	316.50	2	314.25	313.00	3	12,973	0.02%
2021/05/27	3	312.50	2	310.50	318.00	1	13,120	0.01%
2021/05/26	3	321.00	1.1	318.00	318.00	2	13,659	0.01%
2021/05/25	19.8	329.66	32	330.17	323.00	-12.2	13,888	-0.09%
2021/05/24	3	315.67	5	317.90	322.50	-2	14,179	-0.01%
2021/05/21	14	314.00	24	307.83	315.00	-10	14,241	-0.07%
2021/05/20	7	296.29	7	296.07	292.00	0	14,242	0.00%
2021/05/19	17	311.38	10	310.25	303.50	7	14,320	0.05%
2021/05/18	14.1	310.67	12.1	311.50	310.00	2	14,420	0.01%
2021/05/17	15	296.77	26	293.77	302.00	-11	14,416	-0.08%
2021/05/14	14	294.18	22	298.05	290.00	-8	14,577	-0.05%
2021/05/13	13	280.88	12.2	279.92	283.50	0.9	14,722	0.01%
2021/05/12	21	274.40	24	264.50	268.50	-3	14,720	-0.02%
2021/05/11	10.1	285.67	1	280.00	279.50	9	14,604	0.06%
2021/05/10	5.1	310.07	3	312.33	307.00	2.1	14,629	0.01%
2021/05/07	3	308.33	8	313.50	318.00	-5	14,693	-0.03%
2021/05/06	2	303.75	5.4	301.78	305.00	-3.4	14,811	-0.02%
2021/05/05	7.1	308.74	3	309.17	289.00	4.1	14,962	0.03%
2021/05/04	6	304.75	10.3	302.23	308.00	-4.3	15,155	-0.03%
2021/05/03	5.1	301.73	4	301.13	298.50	1.1	15,361	0.01%
2021/04/29	2.1	320.38	2.1	317.71	318.50	0	15,576	0.00%
2021/04/28	3	321.17	9	319.22	316.00	-6	15,722	-0.04%
2021/04/27	10.1	306.06	10	306.45	307.50	0.1	15,651	0.00%
2021/04/26	13.3	311.23	8	310.93	305.50	5.3	15,604	0.03%
2021/04/23	3	322.17	3	322.67	324.50	0	15,471	0.00%
2021/04/22	17	327.32	16	317.25	315.50	1	15,551	0.01%
2021/04/21	17.1	317.89	17.1	319.32	316.00	0.1	15,609	0.00%
2021/04/20	19.1	320.81	16	317.63	320.50	3.1	15,797	0.02%
2021/04/19	7	322.14	3	322.67	319.50	4	15,976	0.03%
2021/04/16	2	331.53	4.1	332.77	332.50	-2	16,094	-0.01%
2021/04/15	3	325.33	6	332.17	341.50	-3	16,156	-0.02%
2021/04/14	3.1	320.18	6.3	319.22	315.50	-3.2	16,343	-0.02%
2021/04/13	5	325.80	1	321.00	320.00	4	16,600	0.02%
2021/04/12	5.1	328.85	4	324.75	323.00	1.1	17,156	0.01%
2021/04/09	26	335.06	18	332.53	334.50	8	17,408	0.05%
2021/04/08	4.2	333.05	8	333.00	332.50	-3.8	17,517	-0.02%
2021/04/07	6.1	344.43	5	345.20	340.50	1.1	17,676	0.01%
2021/04/06	7	354.93	4.6	352.00	351.00	2.4	17,697	0.01%
2021/04/01	8.3	356.94	8.3	354.75	351.50	0	17,728	0.00%
2021/03/31	11.1	351.77	9.2	352.68	354.00	1.9	17,659	0.01%
2021/03/30	4	348.63	12.3	347.71	356.00	-8.3	17,607	-0.05%
2021/03/29	6	333.92	13.1	335.85	332.00	-7.1	17,594	-0.04%
2021/03/26	2.1	334.67	3	336.33	335.50	-0.9	17,648	-0.01%
2021/03/25	25.1	334.73	5	337.00	318.00	20.1	17,696	0.11%
2021/03/24	10	325.00	17	328.26	326.00	-7	17,729	-0.04%
2021/03/23	8	318.19	16.2	322.74	305.50	-8.2	17,862	-0.05%
2021/03/22	3	305.50	3.1	305.14	306.50	-0.1	17,897	0.00%
2021/03/19	8.1	303.10	6	305.50	307.00	2.1	18,207	0.01%
2021/03/18	13	309.42	10	310.50	312.50	3	18,415	0.02%
2021/03/17	2	298.00	5	299.20	299.00	-3	19,046	-0.02%
2021/03/16	11	295.64	7	295.79	293.50	4	19,039	0.02%
2021/03/15	4	296.38	3	295.33	296.00	1	19,156	0.01%
2021/03/12	12.1	297.31	8.4	295.06	292.00	3.7	19,332	0.02%
2021/03/11	2	286.25	3	288.67	293.00	-1	19,290	-0.01%
2021/03/10	8	283.13	11	282.55	283.50	-3	19,312	-0.02%
2021/03/09	14.1	276.88	11	274.59	273.50	3.1	19,378	0.02%
2021/03/08	21	295.86	17	290.68	279.50	4	19,323	0.02%
2021/03/05	12	286.50	15	289.57	295.00	-3	19,253	-0.02%
2021/03/04	20	281.15	17	279.44	278.50	3	19,494	0.02%
2021/03/03	17.2	282.41	18.1	278.44	280.50	-0.9	20,089	0.00%
2021/03/02	16.7	305.13	12.1	297.15	291.00	4.6	20,206	0.02%
2021/02/26	11.2	306.01	15	304.47	299.00	-3.8	20,621	-0.02%
2021/02/25	15	312.85	11	311.14	306.00	4	20,571	0.02%
2021/02/24	12.1	304.39	18.1	306.57	295.00	-6.1	20,482	-0.03%
2021/02/23	10.5	288.62	2	288.00	286.00	8.5	20,111	0.04%
2021/02/22	11	297.41	5	298.40	294.50	6	20,077	0.03%
2021/02/19	2	288.00	6.1	290.94	290.00	-4.1	20,068	-0.02%
2021/02/18	16	286.75	10	287.30	288.00	6	20,471	0.03%
2021/02/17	10	283.20	8.8	285.45	286.50	1.2	20,394	0.01%
2021/02/05	46.8	264.71	46	261.78	265.00	0.8	20,323	0.00%
2021/02/04	35.1	249.06	47	250.16	254.00	-11.9	20,022	-0.06%
2021/02/03	8	247.06	9	247.94	243.50	-1	19,998	-0.01%
2021/02/02	4	242.25	7	243.79	246.00	-3	20,266	-0.01%
2021/02/01	3	226.67	7.1	228.65	233.00	-4.1	20,194	-0.02%
2021/01/29	6	237.67	8	230.88	226.00	-2	20,282	-0.01%
2021/01/28	8	235.50	4	237.38	236.00	4	20,453	0.02%
2021/01/27	8.1	241.01	6.1	245.58	248.00	2.1	20,900	0.01%
2021/01/26	6.1	241.87	4	243.25	238.00	2.1	20,689	0.01%
2021/01/25	15	249.70	7	234.86	233.50	8	20,465	0.04%
2021/01/22	9	244.61	8	246.63	253.50	1	20,285	0.00%
2021/01/21	3	223.67	6	228.67	230.50	-3	20,632	-0.01%
2021/01/20	1	218.00	1	222.00	216.50	0	20,912	0.00%
2021/01/19	8	223.19	22	222.91	221.00	-14	20,942	-0.07%
2021/01/18	1	219.00	2	220.50	223.00	-1	20,942	0.00%
2021/01/15	8	218.56	3	219.67	219.00	5	21,070	0.02%
2021/01/14	11	218.23	5	221.50	224.00	6	21,183	0.03%
2021/01/13	9	225.28	5	220.50	220.00	4	21,377	0.02%
2021/01/12	12	219.88	12	220.04	222.00	0	21,255	0.00%
2021/01/11	5	218.60	9	219.50	221.00	-4	21,231	-0.02%
2021/01/08	7	213.29	10	214.10	216.00	-3	21,161	-0.01%
2021/01/07	6	212.17	6	215.58	212.50	0	21,266	0.00%
2021/01/06	12	209.46	5	210.60	205.50	7	21,103	0.03%
2021/01/05	14	208.61	19.2	203.03	209.00	-5.2	20,767	-0.03%
2021/01/04	3	187.50	10	193.45	200.00	-7	20,315	-0.03%
2020/12/31	7	182.21	18.1	181.20	182.00	-11.1	20,417	-0.05%
2020/12/30	5.2	177.38	5	176.50	178.00	0.2	20,352	0.00%
2020/12/29	1	176.50	2	173.50	175.00	-1	20,296	0.00%
2020/12/28	5	172.40	4.2	171.67	173.50	0.8	20,363	0.00%
2020/12/25	12	170.25	4	172.63	168.50	8	20,484	0.04%
2020/12/24	5	173.70	2	173.75	171.50	3	20,704	0.01%
2020/12/23	6	176.42	9	173.67	176.50	-3	21,025	-0.01%
2020/12/22	3	171.83	3.1	172.87	170.00	-0.1	21,244	0.00%
2020/12/21	4	173.50	6	171.00	177.00	-2	21,463	-0.01%
2020/12/18	18	173.86	6	172.92	173.00	12	21,402	0.06%
2020/12/17	4	179.75	6	177.58	176.50	-2	21,487	-0.01%
2020/12/16	7.1	180.33	6	178.75	176.50	1.1	21,308	0.00%
2020/12/15	30	177.70	16	175.13	174.50	14	21,169	0.07%
2020/12/14	6.3	181.72	15	183.63	186.00	-8.8	21,176	-0.04%
2020/12/11	39	186.51	48	186.99	173.50	-9	21,227	-0.04%
2020/12/10	9	176.67	0	0.00	178.00	9	20,892	0.04%
2020/12/09	12	178.58	9.1	177.39	177.00	3	20,964	0.01%
2020/12/08	3	178.17	8	175.56	180.00	-5	21,114	-0.02%
2020/12/07	5	173.20	4	174.38	172.50	1	21,181	0.00%
2020/12/04	12	171.33	18	170.25	169.50	-6	21,257	-0.03%
2020/12/03	8	169.63	5	171.10	172.00	3	21,423	0.01%
2020/12/02	10	177.90	5	179.10	177.50	5	21,593	0.02%
2020/12/01	5	177.80	11.5	176.39	175.00	-6.5	21,832	-0.03%
2020/11/30	24	179.42	36	179.21	181.00	-12	22,146	-0.05%
2020/11/27	22.5	171.19	9	170.22	171.00	13.5	22,106	0.06%
2020/11/26	4	160.88	11.2	160.45	165.00	-7.2	21,958	-0.03%
2020/11/25	11	153.36	8.2	153.88	150.00	2.8	21,831	0.01%
2020/11/24	6	147.75	19	149.24	152.50	-13	21,510	-0.06%
2020/11/23	3	140.17	2	141.25	139.00	1	21,122	0.00%
2020/11/20	2.1	137.52	5	136.40	138.00	-2.9	21,154	-0.01%
2020/11/19	11	137.86	1	137.00	136.50	10	21,594	0.05%
2020/11/18	8	140.81	2	141.00	140.50	6	22,024	0.03%
2020/11/17	10.3	141.31	18	141.19	144.00	-7.7	22,546	-0.03%
2020/11/16	5	135.70	8	135.06	134.50	-3	22,619	-0.01%
2020/11/13	11	132.64	13	132.92	133.50	-2	23,023	-0.01%
2020/11/12	2	131.25	7	132.50	133.00	-5	23,372	-0.02%
2020/11/11	5	131.90	5	131.50	130.00	0	24,230	0.00%
2020/11/10	7	129.93	22	130.64	131.00	-15	24,580	-0.06%
2020/11/09	3	127.67	1	128.00	125.50	2	24,922	0.01%
2020/11/06	8	128.63	15	128.37	126.50	-7	25,163	-0.03%
2020/11/05	12	125.96	11	127.41	127.50	1	25,319	0.00%
2020/11/04	12	122.88	17	124.06	125.50	-5	25,317	-0.02%
2020/11/03	2	117.50	6	117.08	118.00	-4	24,845	-0.02%
2020/11/02	0	0.00	4	115.75	116.50	-4	25,018	-0.02%
2020/10/30	0	0.00	6.1	115.17	115.50	-6.1	25,649	-0.02%
2020/10/29	26.1	112.54	21	111.69	114.50	5.1	25,690	0.02%
2020/10/28	28	113.82	4	112.38	111.00	24	25,271	0.09%
2020/10/27	1	117.50	4	117.88	121.00	-3	24,968	-0.01%
2020/10/26	5	119.30	2	120.50	119.00	3	25,251	0.01%
2020/10/23	2	120.00	0	0.00	121.00	2	25,337	0.01%
2020/10/22	23	122.20	16	123.72	121.50	7	25,415	0.03%
2020/10/21	11	126.73	4	129.13	125.50	7	25,266	0.03%
2020/10/20	2	127.00	12	127.42	130.00	-10	25,065	-0.04%
2020/10/19	13	128.35	21	128.29	126.50	-8	25,132	-0.03%
2020/10/16	15	125.73	4	126.88	124.50	11	25,702	0.04%
2020/10/15	9	127.83	7	129.29	128.00	2	25,721	0.01%
2020/10/14	8	126.88	8	126.88	127.50	0	25,500	0.00%
2020/10/13	1	122.50	0	0.00	123.00	1	25,389	0.00%
2020/10/12	3	124.33	10	127.45	124.50	-7	25,464	-0.03%
2020/10/08	12	126.25	26	125.42	127.00	-14	25,504	-0.05%
2020/10/07	4	120.88	1	122.00	121.50	3	25,230	0.01%
2020/10/06	10	121.90	5	122.20	121.50	5	25,325	0.02%
2020/10/05	4	118.88	4	119.13	119.50	0	25,291	0.00%
2020/09/30	7	117.57	10	117.50	118.00	-3	25,190	-0.01%
2020/09/29	15	118.80	16	118.94	116.00	-1	25,088	0.00%
2020/09/28	6	119.92	18	120.17	120.50	-12	24,889	-0.05%
2020/09/25	13	116.58	39	118.73	113.00	-26	24,582	-0.11%
2020/09/24	24	120.44	7	122.07	119.50	17	24,484	0.07%
2020/09/23	3	127.67	5	128.00	128.00	-2	24,310	-0.01%
2020/09/22	8	128.75	3	130.33	127.00	5	24,831	0.02%
2020/09/21	12	132.13	1	135.00	130.00	11	24,943	0.04%
2020/09/18	41	134.48	19	134.53	134.50	22	24,915	0.09%
2020/09/17	11	134.73	15	134.97	136.00	-4	24,892	-0.02%
2020/09/16	12	133.58	15	133.70	133.00	-3	24,713	-0.01%
2020/09/15	33	131.38	40	130.89	129.50	-7	24,499	-0.03%
2020/09/14	7	125.43	4	126.38	125.50	3	24,093	0.01%
2020/09/11	3	124.17	1	126.50	123.00	2	24,262	0.01%
2020/09/10	52	126.90	43	130.31	126.00	9	24,201	0.04%
2020/09/09	36	129.32	39	127.06	132.00	-3	24,286	-0.01%
2020/09/08	20	129.93	17	130.56	128.00	3	24,190	0.01%
2020/09/07	41	132.87	32	131.81	126.50	9	24,242	0.04%
2020/09/04	14	136.36	15	137.03	136.50	-1	24,763	0.00%
2020/09/03	21	136.93	29	138.24	138.00	-8	25,002	-0.03%
2020/09/02	27	132.28	28	132.13	131.00	-1	24,461	0.00%
2020/09/01	34	129.18	61	130.95	132.50	-27	23,928	-0.11%
2020/08/31	10	123.15	4	123.63	120.50	6	23,549	0.03%
2020/08/28	30	126.48	17	126.59	123.00	13	23,383	0.06%
2020/08/27	7	130.14	8	131.94	129.00	-1	23,254	0.00%
2020/08/26	9	131.28	7.2	130.97	131.00	1.8	23,598	0.01%
2020/08/25	21	130.74	25	130.64	129.00	-4	23,887	-0.02%
2020/08/24	43	131.06	26	135.33	132.00	17	23,450	0.07%
2020/08/21	54	137.36	46	137.15	140.50	8	23,067	0.03%
2020/08/20	42	132.21	54	137.28	128.00	-12	22,561	-0.05%
2020/08/19	11	141.41	7	141.71	142.00	4	22,319	0.02%
2020/08/18	27	140.93	22	140.70	138.50	5	22,087	0.02%
2020/08/17	55	143.32	49	141.91	138.50	6	22,089	0.03%
2020/08/14	17	137.56	23	136.39	144.00	-6	21,462	-0.03%
2020/08/13	46	133.48	33	133.91	131.00	13	21,254	0.06%
2020/08/12	14	127.71	9	127.50	129.00	5	21,126	0.02%
2020/08/11	33	117.47	31	117.18	117.50	2	20,834	0.01%
2020/08/10	8	119.63	11	119.41	120.00	-3	20,473	-0.01%
2020/08/07	24	113.77	27	116.19	113.50	-3	20,183	-0.01%
2020/08/06	8	117.81	5	116.80	118.50	3	20,065	0.01%
2020/08/05	23	116.63	18	116.56	116.00	5	19,961	0.03%
2020/08/04	41	105.48	49	107.23	111.50	-8	19,411	-0.04%
2020/08/03	4	101.75	3	102.83	101.50	1	19,281	0.01%
2020/07/31	23	99.94	22	99.93	100.00	1	19,193	0.01%
2020/07/30	17	100.12	25	99.17	100.00	-8	19,020	-0.04%
2020/07/29	6	94.92	2	94.00	94.60	4	18,671	0.02%
2020/07/28	10	96.91	8	97.29	96.10	2	18,568	0.01%
2020/07/27	6	93.97	6	94.10	94.40	0	18,413	0.00%
2020/07/24	6	92.88	5	92.92	92.30	1	18,529	0.01%
2020/07/23	12	96.43	11	96.28	96.00	1	18,691	0.01%
2020/07/22	49	92.85	53	92.05	96.50	-4	18,608	-0.02%
2020/07/21	0	0.00	6	89.20	89.80	-6	17,942	-0.03%
2020/07/20	6	80.37	1	81.30	81.70	5	18,263	0.03%
2020/07/17	3	79.93	1	81.00	79.80	2	18,346	0.01%
2020/07/16	3	81.50	2	81.80	81.80	1	18,413	0.01%
2020/07/15	13	82.02	25	81.44	80.50	-12	18,412	-0.07%
2020/07/14	3	80.87	1	81.50	79.00	2	18,485	0.01%
2020/07/13	7	82.03	5	80.90	82.70	2	18,653	0.01%
2020/07/10	5	83.12	16	84.91	82.70	-11	18,846	-0.06%
2020/07/09	29	87.02	1	86.90	86.10	28	19,015	0.15%
2020/07/08	16	88.59	23	88.15	88.10	-7	19,258	-0.04%
2020/07/07	2	86.55	3	86.20	85.40	-1	19,298	-0.01%
2020/07/06	6	86.75	3	87.10	86.50	3	19,317	0.02%
2020/07/03	7	85.51	12	85.03	84.30	-5	19,427	-0.03%
2020/07/02	11	80.43	26	80.08	81.90	-15	19,400	-0.08%
2020/07/01	50	80.30	45	80.70	78.40	5	19,314	0.03%
2020/06/30	28	77.26	50	77.34	79.30	-22	18,858	-0.12%
2020/06/29	32	72.33	4	72.55	72.10	28	18,765	0.15%
2020/06/24	23	71.38	30	71.42	72.10	-7	18,843	-0.04%
2020/06/23	8	71.79	3	70.10	70.50	5	19,099	0.03%
2020/06/22	5	72.36	17	72.49	72.50	-12	19,195	-0.06%
2020/06/19	2	68.95	5	69.18	69.60	-3	19,083	-0.02%
2020/06/18	10	69.33	17	69.36	69.40	-7	19,140	-0.04%
2020/06/17	3	68.07	12	67.60	67.80	-9	18,947	-0.05%
2020/06/16	39	67.33	83	67.14	66.50	-44	18,966	-0.23%
2020/06/15	18	64.28	0	0.00	63.30	18	18,702	0.10%
2020/06/12	44	65.15	32	65.34	65.40	12	18,726	0.06%
2020/06/11	94	67.48	68	67.09	65.90	26	18,425	0.14%
2020/06/10	25	64.18	103	64.58	65.30	-78	17,466	-0.45%	大賣/
2020/06/09	43	59.44	6	59.95	59.40	37	16,885	0.22%
2020/06/08	12	59.69	0	0.00	59.50	12	16,932	0.07%
2020/06/05	7	60.56	21	60.56	60.40	-14	16,913	-0.08%
2020/06/04	2	59.60	1	59.80	59.10	1	16,812	0.01%
2020/06/03	22	59.26	11	59.50	59.40	11	16,950	0.06%
2020/06/02	19	60.62	60	61.02	59.70	-41	16,883	-0.24%
2020/06/01	25	57.95	44	59.25	60.30	-19	16,561	-0.11%
2020/05/29	68	55.88	0	0.00	56.00	68	16,149	0.42%
2020/05/28	1	55.80	1	56.20	55.00	0	16,444	0.00%
2020/05/27	11	56.20	7	56.89	56.00	4	16,532	0.02%
2020/05/26	13	55.92	23	55.92	56.20	-10	16,481	-0.06%
2020/05/25	11	54.84	0	0.00	54.70	11	16,235	0.07%
2020/05/22	18	54.89	7	56.27	54.10	11	16,085	0.07%
2020/05/21	28	59.06	11	59.53	58.70	17	15,936	0.11%
2020/05/20	12	58.34	6	59.25	57.80	6	16,305	0.04%
2020/05/19	17	58.18	8	58.49	58.50	9	16,013	0.06%
2020/05/18	2	63.00	12	63.55	63.00	-10	15,354	-0.07%
2020/05/15	16	69.66	4	68.80	69.90	12	15,233	0.08%
2020/05/14	2	71.75	8	73.05	70.50	-6	15,197	-0.04%
2020/05/13	13	72.83	8	72.89	72.80	5	15,197	0.03%
2020/05/12	14	73.55	8	73.86	71.80	6	15,159	0.04%
2020/05/11	24	74.34	16	74.20	75.20	8	15,088	0.05%
2020/05/08	8	71.46	19	71.52	71.30	-11	14,939	-0.07%
2020/05/07	16	70.08	3	70.60	69.50	13	14,955	0.09%
2020/05/06	1	69.60	0	0.00	69.60	1	14,843	0.01%
2020/05/05	3	69.70	2	70.55	69.80	1	14,850	0.01%
2020/05/04	2	70.25	10	70.65	70.50	-8	14,777	-0.05%
2020/04/30	12	70.91	12	71.13	71.30	0	14,741	0.00%
2020/04/29	4	72.10	13	71.48	72.00	-9	14,677	-0.06%
2020/04/28	12	69.73	25	69.81	70.50	-13	14,493	-0.09%
2020/04/27	3	67.83	8	67.39	67.60	-5	14,229	-0.04%
2020/04/24	8	66.94	5	67.04	67.50	3	14,120	0.02%
2020/04/23	105	68.45	104	68.69	68.10	1	14,001	0.01%	大買/大賣/
2020/04/22	9	64.40	11	64.80	65.40	-2	13,543	-0.01%
2020/04/21	18	64.39	20	64.28	64.60	-2	13,417	-0.01%
2020/04/20	16	65.27	24	65.22	65.70	-8	13,386	-0.06%
2020/04/17	33	65.47	27	65.44	64.50	6	13,446	0.04%
2020/04/16	29	64.63	28	64.36	65.00	1	13,214	0.01%
2020/04/15	75	64.90	73	63.80	62.10	2	12,910	0.02%
2020/04/14	27	61.43	109	60.04	62.10	-82	12,508	-0.66%	大賣/
2020/04/13	170	57.59	98	57.07	56.50	72	12,269	0.59%	大買/
2020/04/10	1	51.70	1	53.50	53.70	0	11,965	0.00%
2020/04/09	3	52.93	2	52.85	52.00	1	11,825	0.01%
2020/04/08	5	52.48	6	53.85	53.40	-1	11,714	-0.01%
2020/04/07	33	56.72	30	56.48	53.40	3	11,489	0.03%
2020/04/06	13	54.25	28	53.91	54.30	-15	11,222	-0.13%
2020/04/01	29	53.99	51	53.48	53.80	-22	11,126	-0.20%
2020/03/31	70	54.56	53	54.52	55.00	17	10,938	0.16%
2020/03/30	27	51.90	19	51.57	52.40	8	10,584	0.08%
2020/03/27	20	50.35	11	50.39	50.40	9	10,329	0.09%
2020/03/26	19	46.14	10	46.04	47.00	9	9,955	0.09%
2020/03/25	1	42.55	12	42.01	43.65	-11	9,663	-0.11%
2020/03/24	17	39.89	17	39.74	39.70	0	9,510	0.00%
2020/03/23	4	40.08	3	40.65	38.70	1	9,309	0.01%
2020/03/20	1	46.30	2	44.55	43.00	-1	9,177	-0.01%
2020/03/19	3	43.65	0	0.00	42.85	3	8,913	0.03%
2020/03/18	2	47.85	7	47.49	47.60	-5	8,805	-0.06%
2020/03/17	5	44.73	6	45.04	44.70	-1	8,584	-0.01%
2020/03/16	6	46.38	3	44.25	43.70	3	8,501	0.04%
2020/03/13	2	44.70	3	44.10	46.70	-1	8,509	-0.01%
2020/03/12	19	50.47	0	0.00	49.00	19	8,368	0.23%
2020/03/11	14	54.25	6	55.02	54.20	8	8,281	0.10%
2020/03/10	2	55.20	2	54.85	56.00	0	8,218	0.00%
2020/03/09	12	57.00	9	56.93	55.00	3	8,085	0.04%
2020/03/06	7	56.90	19	57.21	57.40	-12	7,895	-0.15%
2020/03/05	23	57.40	12	57.61	56.10	11	7,883	0.14%
2020/03/04	2	55.90	2	56.45	56.20	0	7,683	0.00%
2020/03/03	44	57.30	45	56.13	55.50	-1	7,573	-0.01%
2020/03/02	2	55.80	0	0.00	56.00	2	7,183	0.03%
2020/02/27	0	0.00	3	55.30	53.00	-3	6,883	-0.04%
2020/02/26	5	54.52	5	55.00	55.20	0	6,724	0.00%
2020/02/25	4	56.48	0	0.00	55.30	4	6,595	0.06%
2020/02/24	13	56.52	13	56.62	56.90	0	6,535	0.00%
2020/02/21	21	54.13	66	54.31	55.80	-45	6,145	-0.73%
2020/02/20	2	50.80	11	50.44	50.80	-9	5,405	-0.17%
2020/02/19	8	47.91	12	48.29	48.55	-4	5,207	-0.08%
2020/02/18	5	47.25	11	47.26	47.10	-6	5,179	-0.12%
2020/02/14	0	0.00	10	48.00	47.70	-10	5,196	-0.19%
2020/02/13	3	47.45	0	0.00	47.50	3	5,273	0.06%
2020/02/12	3	46.50	4	47.05	47.00	-1	5,269	-0.02%
2020/02/11	0	0.00	9	45.18	45.05	-9	5,299	-0.17%
2020/02/10	22	42.34	18	42.70	42.90	4	5,307	0.08%
2020/02/07	2	45.10	0	0.00	44.65	2	5,235	0.04%
2020/02/05	0	0.00	2	43.85	43.80	-2	5,383	-0.04%
2020/02/04	1	44.45	0	0.00	44.50	1	5,538	0.02%
2020/02/03	0	0.00	7	42.75	42.75	-7	5,597	-0.13%
2020/01/31	0	0.00	7	42.20	43.80	-7	5,751	-0.12%
2020/01/30	1	45.40	0	0.00	44.85	1	6,035	0.02%
2020/01/20	3	50.12	0	0.00	49.80	3	6,094	0.05%
2020/01/17	2	49.88	2	50.30	50.20	0	6,223	0.00%
2020/01/16	0	0.00	2	50.30	49.85	-2	6,636	-0.03%
2020/01/14	30	50.14	29	50.17	50.20	1	7,827	0.01%
2020/01/13	7	49.48	12	49.32	50.00	-5	7,701	-0.06%
2020/01/10	11	46.80	4	47.08	46.75	7	7,519	0.09%
2020/01/09	2	45.88	1	45.95	45.40	1	7,519	0.01%
2020/01/08	1	45.50	0	0.00	45.15	1	7,754	0.01%
2020/01/06	7	44.61	0	0.00	44.55	7	7,947	0.09%
2019/12/30	4	46.00	1	46.15	45.90	3	8,587	0.03%
2019/12/26	5	47.40	0	0.00	47.20	5	8,661	0.06%
2019/12/24	1	47.70	0	0.00	47.50	1	8,993	0.01%
2019/12/20	1	49.10	0	0.00	49.00	1	9,397	0.01%
2019/12/18	1	49.40	0	0.00	49.20	1	9,811	0.01%
2019/12/17	4	49.54	0	0.00	49.60	4	9,939	0.04%
2019/12/16	0	0.00	8	48.25	49.15	-8	10,171	-0.08%
2019/12/13	4	47.85	2	47.00	47.85	2	10,535	0.02%
2019/12/12	4	48.68	0	0.00	48.40	4	10,989	0.04%
2019/12/10	7	48.71	0	0.00	48.50	7	11,984	0.06%
2019/12/02	6	48.50	0	0.00	48.60	6	12,507	0.05%
2019/11/28	0	0.00	1	51.90	52.20	-1	12,651	-0.01%
2019/11/26	18	51.10	0	0.00	51.20	18	12,715	0.14%
2019/11/25	10	50.80	5	50.94	50.70	5	12,732	0.04%
2019/11/22	8	51.03	0	0.00	50.90	8	12,773	0.06%
2019/11/21	2	51.05	6	51.37	51.40	-4	12,883	-0.03%
2019/11/19	6	54.60	1	54.80	54.00	5	12,980	0.04%
2019/11/18	1	53.80	0	0.00	54.50	1	12,994	0.01%
2019/11/13	0	0.00	2	54.15	54.00	-2	13,100	-0.02%
2019/11/08	5	54.60	5	54.90	53.60	0	13,208	0.00%
2019/11/07	0	0.00	1	53.40	54.90	-1	13,135	-0.01%
2019/11/04	1	53.30	4	54.20	54.70	-3	13,186	-0.02%
2019/11/01	9	54.63	6	54.60	54.20	3	13,132	0.02%
2019/10/31	1	54.80	0	0.00	55.40	1	13,108	0.01%
2019/10/30	14	56.98	8	57.15	56.10	6	13,141	0.05%
2019/10/29	3	55.30	1	57.40	56.50	2	12,960	0.02%
2019/10/28	5	56.66	4	57.00	56.50	1	12,829	0.01%
2019/10/25	6	56.48	14	57.04	56.60	-8	12,785	-0.06%
2019/10/24	13	56.38	8	57.08	57.70	5	12,690	0.04%
2019/10/23	38	56.05	30	55.76	55.30	8	12,416	0.06%
2019/10/22	43	54.02	42	54.26	55.90	1	12,379	0.01%
2019/10/21	2	51.00	2	51.40	50.90	0	11,771	0.00%
2019/10/17	5	51.12	5	51.64	51.20	0	12,250	0.00%
2019/10/16	9	51.60	5	51.40	50.90	4	12,597	0.03%
2019/10/15	7	51.29	18	51.47	51.90	-11	12,432	-0.09%
2019/10/14	3	49.80	3	51.37	51.00	0	12,356	0.00%
2019/10/09	3	48.85	4	49.05	49.00	-1	12,257	-0.01%
2019/10/08	16	51.08	13	50.20	49.00	3	12,218	0.02%
2019/10/07	6	52.10	6	52.00	52.00	0	12,094	0.00%
2019/10/04	7	49.97	9	50.21	50.40	-2	11,927	-0.02%
2019/10/03	5	49.78	5	49.85	50.40	0	11,969	0.00%
2019/10/02	11	49.49	13	49.54	50.20	-2	11,948	-0.02%
2019/10/01	8	49.75	6	50.30	49.35	2	11,880	0.02%
2019/09/27	57	49.61	52	49.80	50.60	5	11,792	0.04%
2019/09/26	16	50.93	18	51.03	50.00	-2	11,732	-0.02%
2019/09/25	16	49.24	16	49.19	49.80	0	11,662	0.00%
2019/09/24	3	51.10	2	50.20	50.20	1	11,747	0.01%
2019/09/23	28	51.06	25	51.22	50.50	3	11,671	0.03%
2019/09/20	20	49.15	18	49.03	49.55	2	11,584	0.02%
2019/09/19	7	49.85	8	49.84	49.90	-1	11,494	-0.01%
2019/09/18	12	49.24	21	49.27	49.85	-9	11,286	-0.08%
2019/09/17	43	47.63	58	47.91	48.80	-15	10,971	-0.14%
2019/09/16	23	47.58	16	46.74	47.30	7	10,652	0.07%
2019/09/12	0	0.00	5	43.21	43.80	-5	10,271	-0.05%
2019/09/11	0	0.00	1	41.60	41.35	-1	10,460	-0.01%
2019/09/10	3	41.35	3	41.15	41.55	0	10,575	0.00%
2019/09/09	1	41.20	0	0.00	41.05	1	10,795	0.01%
2019/09/06	6	42.43	2	43.45	42.10	4	10,828	0.04%
2019/09/05	57	42.24	64	42.65	42.80	-7	10,905	-0.06%
2019/09/04	1	41.70	3	41.78	42.00	-2	11,021	-0.02%
2019/09/03	6	41.40	11	41.59	40.75	-5	11,207	-0.04%
2019/09/02	1	41.05	11	41.46	41.50	-10	11,119	-0.09%
2019/08/30	0	0.00	1	41.05	40.30	-1	11,103	-0.01%
2019/08/29	1	39.00	16	39.27	39.85	-15	11,137	-0.13%
2019/08/28	1	39.05	0	0.00	39.00	1	11,226	0.01%
2019/08/27	10	39.40	12	39.76	38.90	-2	11,287	-0.02%
2019/08/26	5	39.19	4	39.23	39.00	1	11,364	0.01%
2019/08/22	10	42.69	2	42.63	42.10	8	11,611	0.07%
2019/08/21	2	41.63	1	41.65	41.65	1	11,657	0.01%
2019/08/20	4	42.11	1	41.50	41.30	3	11,863	0.03%
2019/08/16	3	41.67	1	41.80	41.60	2	12,307	0.02%
2019/08/15	2	40.63	13	40.63	41.85	-11	12,377	-0.09%
2019/08/14	2	41.28	3	41.53	41.10	-1	12,382	-0.01%
2019/08/13	9	39.87	0	0.00	40.20	9	12,351	0.07%
2019/08/12	7	40.47	0	0.00	40.55	7	12,470	0.06%
2019/08/08	0	0.00	1	39.50	39.80	-1	12,449	-0.01%
2019/08/07	1	39.00	0	0.00	38.20	1	12,443	0.01%
2019/08/06	10	35.65	1	38.85	39.75	9	12,402	0.07%
2019/08/05	3	38.80	0	0.00	38.25	3	12,331	0.02%
2019/08/01	10	41.73	8	41.95	40.85	2	12,300	0.02%
2019/07/31	2	41.70	0	0.00	42.50	2	12,306	0.02%
2019/07/30	5	41.80	1	41.80	42.00	4	12,355	0.03%
2019/07/29	14	44.53	9	44.60	43.80	5	12,241	0.04%
2019/07/26	5	44.08	0	0.00	44.25	5	12,174	0.04%
2019/07/25	10	44.19	9	44.27	44.40	1	12,142	0.01%
2019/07/24	7	43.64	17	43.81	45.00	-10	12,018	-0.08%
2019/07/23	0	0.00	7	42.00	41.75	-7	11,824	-0.06%
2019/07/22	10	41.23	9	41.24	41.70	1	11,745	0.01%
2019/07/19	17	40.93	24	41.08	41.00	-7	11,591	-0.06%
2019/07/18	29	40.14	17	40.37	39.80	12	11,394	0.11%
2019/07/17	0	0.00	8	40.15	39.25	-8	11,135	-0.07%
2019/07/16	15	39.91	1	39.90	39.65	14	11,312	0.12%
2019/07/11	0	0.00	5	39.48	39.70	-5	11,686	-0.04%
2019/07/10	5	38.47	1	38.65	38.65	4	11,659	0.03%
2019/07/09	16	38.20	14	38.14	37.60	2	11,532	0.02%
2019/07/05	0	0.00	1	41.65	41.70	-1	11,450	-0.01%
2019/07/03	47	42.26	42	42.21	41.65	5	11,665	0.04%
2019/07/02	17	43.13	16	43.13	43.15	1	11,684	0.01%
2019/07/01	2	42.75	34	43.06	43.25	-32	11,679	-0.27%
2019/06/28	7	39.67	3	39.60	39.35	4	11,664	0.03%
2019/06/27	23	39.68	7	40.01	39.55	16	11,856	0.13%
2019/06/26	2	38.70	17	38.25	38.75	-15	11,962	-0.13%
2019/06/24	10	38.55	13.2	38.73	39.10	-3.2	12,282	-0.03%
2019/06/21	24	38.93	30	38.54	38.20	-6	12,487	-0.05%
2019/06/20	44	38.87	17	39.15	38.70	27	12,545	0.22%
2019/06/19	18	38.68	20	38.70	39.35	-2	12,462	-0.02%
2019/06/18	5	37.05	0	0.00	36.15	5	12,064	0.04%
2019/06/17	1	38.00	0	0.00	36.95	1	12,255	0.01%
2019/06/14	1	36.30	0	0.00	36.50	1	12,161	0.01%
2019/06/13	16	37.41	21	38.09	37.35	-5	12,247	-0.04%
2019/06/12	16	37.77	12	37.47	37.75	4	12,018	0.03%
2019/06/11	30	36.20	30	36.83	37.50	0	11,473	0.00%
2019/06/10	1	33.50	1	33.75	34.10	0	11,177	0.00%
2019/06/06	8	32.16	9	31.97	31.55	-1	11,061	-0.01%
2019/06/05	1	33.40	0	0.00	32.65	1	10,990	0.01%
2019/06/04	5	33.00	5	33.00	32.55	0	10,954	0.00%
2019/06/03	0	0.00	3	32.30	32.05	-3	10,845	-0.03%
2019/05/31	1	32.80	0	0.00	32.70	1	10,794	0.01%
2019/05/30	55	31.55	55	31.71	32.00	0	10,711	0.00%
2019/05/29	10	29.75	10	29.85	31.55	0	10,536	0.00%
2019/05/28	21	29.92	21	30.50	30.35	0	10,470	0.00%
2019/05/27	39	31.01	38	29.86	29.80	1	10,423	0.01%
2019/05/24	27	32.10	25	32.28	31.25	2	10,197	0.02%
2019/05/23	98	33.83	97	34.28	32.75	1	9,939	0.01%
2019/05/22	101	37.15	100	36.19	36.05	1	9,712	0.01%	大買/
2019/05/21	15	37.25	12	37.49	38.00	3	9,665	0.03%
2019/05/20	4	38.63	0	0.00	38.15	4	9,561	0.04%
2019/05/17	11	42.75	10	42.75	40.60	1	9,478	0.01%
2019/05/16	4	46.21	5	46.27	45.00	-1	9,380	-0.01%
2019/05/15	1	46.80	1	46.55	46.80	0	9,431	0.00%
2019/05/14	7	44.17	7	43.52	43.50	0	9,402	0.00%
2019/05/13	10	44.16	10	44.55	45.00	0	9,449	0.00%
2019/05/10	2	46.65	2	46.55	45.30	0	9,480	0.00%
2019/05/09	6	47.65	6	48.00	46.10	0	9,432	0.00%
2019/05/08	8	47.80	10	47.84	48.70	-2	9,379	-0.02%
2019/05/07	23	46.92	23	46.15	47.50	0	9,300	0.00%
2019/05/06	20	44.59	26	44.18	43.80	-6	9,223	-0.07%
2019/05/03	3	46.98	5	46.90	46.90	-2	9,220	-0.02%
2019/05/02	11	46.58	10	46.96	46.50	1	9,231	0.01%
2019/04/30	25	46.12	12	46.48	46.50	13	9,301	0.14%
2019/04/29	35	46.09	45	46.09	45.40	-10	9,332	-0.11%
2019/04/26	20	49.81	20	50.28	48.70	0	9,300	0.00%
2019/04/25	15	50.93	10	50.65	51.60	5	9,427	0.05%
2019/04/24	13	50.41	13	50.50	51.00	0	9,414	0.00%
2019/04/23	9	51.40	9	51.78	50.60	0	9,360	0.00%
2019/04/22	37	53.52	35	53.71	53.80	2	9,309	0.02%
2019/04/19	16	50.58	17	50.15	52.00	-1	9,170	-0.01%
2019/04/18	4	48.36	1	49.20	48.15	3	8,936	0.03%
2019/04/17	3	48.17	0	0.00	48.55	3	8,983	0.03%
2019/04/16	11	48.81	11	48.96	48.00	0	8,901	0.00%
2019/04/12	0	0.00	17	45.95	46.35	-17	8,939	-0.19%
2019/04/11	8	47.15	20	47.00	46.90	-12	8,970	-0.13%
2019/04/10	1	47.50	0	0.00	47.95	1	8,944	0.01%
2019/04/09	41	48.66	12	47.01	46.55	29	8,890	0.33%
2019/04/08	15	50.13	18	50.35	51.10	-3	8,932	-0.03%
2019/04/03	21	48.35	17	48.36	49.20	4	8,974	0.04%
2019/04/02	48	47.38	46	47.36	48.30	2	9,024	0.02%
2019/04/01	38	45.93	39	46.22	45.00	-1	8,933	-0.01%
2019/03/29	32	45.34	33	45.76	46.60	-1	8,711	-0.01%
2019/03/28	45	43.54	45	43.74	45.80	0	8,632	0.00%
2019/03/27	33	42.64	33	42.62	44.00	0	8,607	0.00%
2019/03/26	26	42.68	26	42.87	41.50	0	8,614	0.00%
2019/03/25	24	42.49	26	42.68	43.35	-2	8,492	-0.02%
2019/03/22	41	43.99	161	44.23	44.20	-120	8,623	-1.39%	大賣/鉅額交易
2019/03/21	111	42.29	30	42.55	42.15	81	8,721	0.93%	大買/
2019/03/20	28	41.42	61	41.42	42.00	-33	8,977	-0.37%
2019/03/19	32	39.70	10	39.98	39.90	22	9,202	0.24%
2019/03/18	1	38.00	17	38.46	39.30	-16	9,650	-0.17%
2019/03/15	0	0.00	2	37.40	37.25	-2	10,059	-0.02%
2019/03/14	0	0.00	2	37.00	36.90	-2	10,311	-0.02%
2019/03/13	1	36.50	1	36.35	36.30	0	10,443	0.00%
2019/03/11	2	36.85	2	36.15	36.70	0	11,032	0.00%
2019/03/08	10	36.65	1	36.25	36.30	9	11,377	0.08%
2019/03/07	2	37.85	0	0.00	37.80	2	11,509	0.02%
2019/03/06	11	38.65	2	38.65	37.80	9	11,975	0.08%
2019/03/05	7	38.36	4	38.83	38.15	3	12,156	0.02%
2019/03/04	0	0.00	1	38.05	38.70	-1	12,150	-0.01%
2019/02/27	11	38.44	2	37.75	37.75	9	12,186	0.07%
2019/02/26	2	37.55	2	38.20	38.50	0	12,076	0.00%
2019/02/22	0	0.00	2	36.30	36.05	-2	11,864	-0.02%
2019/02/21	3	36.97	0	0.00	36.85	3	11,862	0.03%
2019/02/20	1	37.90	1	38.30	37.90	0	11,865	0.00%
2019/02/15	0	0.00	1	37.45	37.60	-1	12,073	-0.01%
2019/02/13	12	38.36	0	0.00	38.10	12	12,103	0.10%
2019/02/12	10	38.71	2	38.75	39.00	8	12,034	0.07%
2019/02/11	10	37.15	1	37.40	37.25	9	12,048	0.07%
2019/01/30	1	36.70	0	0.00	35.95	1	12,073	0.01%
2019/01/28	0	0.00	3	36.45	36.20	-3	12,095	-0.02%
2019/01/24	0	0.00	1	36.35	36.00	-1	12,023	-0.01%
2019/01/23	0	0.00	1	35.35	35.65	-1	11,935	-0.01%
2019/01/22	3	35.30	2	35.63	35.20	1	11,962	0.01%
2019/01/21	3	35.97	2	36.33	36.25	1	11,870	0.01%
2019/01/18	3	36.80	7	36.44	36.75	-4	11,812	-0.03%
2019/01/17	4	35.61	53	35.93	35.55	-49	11,648	-0.42%
2019/01/16	1	34.30	1	34.70	34.65	0	11,481	0.00%
2019/01/15	1	33.80	1	34.05	34.50	0	11,490	0.00%
2019/01/14	1	32.55	4	33.46	34.30	-3	11,431	-0.03%
2019/01/11	4	34.13	2	33.78	33.25	2	11,357	0.02%
2019/01/10	0	0.00	0	34.30	34.45	0	11,243	0.00%
2019/01/09	3	34.67	0	0.00	33.50	3	11,212	0.03%
2019/01/08	54	34.98	2	35.20	35.20	52	11,047	0.47%
2019/01/04	1	33.60	4	34.23	33.50	-3	10,953	-0.03%
2019/01/03	1	34.75	1	35.20	34.70	0	10,943	0.00%
2018/12/27	2	33.68	9	33.95	33.65	-7	10,850	-0.06%
2018/12/26	22	34.87	23	33.53	32.80	-1	10,677	-0.01%
2018/12/25	21	35.56	20	35.56	35.15	1	10,571	0.01%
2018/12/24	7	36.91	7	36.69	37.45	0	10,361	0.00%
2018/12/22	8	35.56	8	35.85	35.75	0	10,235	0.00%
2018/12/21	7	35.53	4	35.85	36.30	3	10,278	0.03%
2018/12/20	8	35.30	7	35.79	34.80	1	10,098	0.01%
2018/12/19	13	35.95	11	36.17	35.10	2	9,975	0.02%
2018/12/18	32	36.56	33	36.48	36.30	-1	9,811	-0.01%
2018/12/17	12	36.21	16	36.54	37.35	-4	9,706	-0.04%
2018/12/14	26	36.53	28	36.69	37.20	-2	9,423	-0.02%
2018/12/13	13	38.37	13	38.79	37.75	0	9,117	0.00%
2018/12/12	18	40.64	16	40.61	39.65	2	8,849	0.02%
2018/12/11	62	38.56	62	38.52	40.00	0	8,632	0.00%
2018/12/10	20	36.91	27	37.19	36.40	-7	8,376	-0.08%
2018/12/07	0	0.00	5	35.08	35.75	-5	8,035	-0.06%
2018/12/06	3	32.92	3	33.70	32.50	0	7,826	0.00%
2018/12/05	6	35.02	4	34.79	34.50	2	7,775	0.03%
2018/12/04	11	33.72	3	34.47	34.15	8	7,604	0.11%
2018/12/03	0	0.00	5	32.86	33.45	-5	7,323	-0.07%
2018/11/29	3	31.20	7	32.21	30.00	-4	7,093	-0.06%
2018/11/28	0	0.00	6	31.46	31.15	-6	6,655	-0.09%
2018/11/26	2	30.50	3	31.25	30.00	-1	6,477	-0.02%
2018/11/23	5	29.95	0	0.00	29.80	5	6,370	0.08%
2018/11/21	1	29.65	0	0.00	30.15	1	6,279	0.02%
2018/11/20	1	30.20	0	0.00	30.15	1	6,230	0.02%
2018/11/19	5	30.82	5	30.42	31.00	0	6,184	0.00%
2018/11/16	3	32.00	0	0.00	32.00	3	6,094	0.05%
2018/11/15	11	32.87	10	33.30	32.60	1	6,026	0.02%
2018/11/14	11	32.62	14	32.64	32.90	-3	5,900	-0.05%
2018/11/13	7	30.64	21	30.99	31.10	-14	5,631	-0.25%
2018/11/12	0	0.00	1	30.10	29.55	-1	5,464	-0.02%
2018/11/09	3	28.88	1	29.30	29.30	2	5,449	0.04%
2018/11/08	1	29.90	4	29.66	29.70	-3	5,481	-0.05%
2018/11/07	1	28.15	4	29.04	29.60	-3	5,363	-0.06%
2018/11/06	1	27.80	0	0.00	26.95	1	5,306	0.02%
2018/10/24	5	26.70	4	26.40	26.95	1	5,109	0.02%
2018/10/23	3	25.42	1	25.60	26.00	2	5,012	0.04%
2018/10/11	9	23.97	2	24.00	23.95	7	4,645	0.15%
2018/10/09	0	0.00	2	27.00	26.60	-2	4,532	-0.04%
2018/10/08	3	27.27	0	0.00	26.80	3	4,491	0.07%
2018/10/05	1	29.00	5	28.80	28.80	-4	4,394	-0.09%
2018/10/04	7	30.52	0	0.00	29.70	7	4,309	0.16%
2018/10/03	4	30.90	4	31.16	30.85	0	4,247	0.00%
2018/10/01	3	29.92	1	30.10	30.10	2	4,069	0.05%
2018/09/28	2	29.75	5	29.86	30.05	-3	4,025	-0.07%
2018/09/27	1	29.05	1	29.50	29.40	0	3,937	0.00%
2018/09/26	3	30.58	1	29.90	29.90	2	3,854	0.05%
2018/09/25	2	30.98	0	0.00	31.50	2	3,757	0.05%
2018/09/21	0	0.00	2	31.45	31.15	-2	3,712	-0.05%
2018/09/20	8	32.41	2	32.00	32.00	6	3,638	0.16%
2018/09/19	1	32.65	1	33.30	32.90	0	3,554	0.00%
2018/09/18	2	33.45	1	33.00	33.00	1	3,551	0.03%
2018/09/17	12	35.23	22	34.92	34.30	-10	3,421	-0.29%
2018/09/14	5	33.84	7	33.36	34.00	-2	3,060	-0.07%
2018/09/13	33	33.50	19	33.01	32.60	14	2,683	0.52%
2018/09/12	7	31.69	4	31.39	31.15	3	2,380	0.13%
2018/09/11	9	31.71	9	31.55	31.30	0	2,317	0.00%
2018/09/10	5	30.93	5	31.25	31.35	0	2,210	0.00%
2018/09/07	5	30.92	5	30.83	30.80	0	2,110	0.00%
2018/09/06	11	31.40	10	31.21	31.00	1	2,012	0.05%
2018/09/05	6	31.34	7	31.74	32.50	-1	1,849	-0.05%
2018/09/04	4	29.81	3	29.85	30.00	1	1,631	0.06%
2018/09/03	1	28.90	2	30.35	28.60	-1	1,556	-0.06%
2018/08/29	2	28.93	2	28.80	28.80	0	1,457	0.00%
2018/08/27	1	29.60	1	29.60	29.60	0	1,512	0.00%
2018/08/24	2	29.08	2	29.18	29.45	0	1,508	0.00%
2018/08/23	1	28.85	1	29.65	29.65	0	1,495	0.00%
2018/08/22	2	28.55	3	28.20	28.25	-1	1,478	-0.07%
2018/08/20	0	0.00	1	28.40	27.90	-1	1,467	-0.07%
2018/08/17	5	29.80	2	29.30	29.30	3	1,438	0.21%
2018/08/16	3	29.98	3	30.02	30.00	0	1,431	0.00%
2018/08/15	2	29.48	1	29.40	30.20	1	1,407	0.07%
2018/08/14	1	29.55	3	29.75	29.80	-2	1,355	-0.15%
2018/08/13	1	28.85	0	0.00	29.40	1	1,316	0.08%
2018/08/10	0	0.00	1	28.80	28.85	-1	1,263	-0.08%
2018/08/09	1	28.80	0	0.00	28.25	1	1,210	0.08%
2018/08/03	0	0.00	1	27.10	27.10	-1	1,146	-0.09%
2018/08/01	0	0.00	1	27.10	27.10	-1	1,144	-0.09%
2018/07/30	0	0.00	1	27.10	27.40	-1	1,158	-0.09%
2018/07/04	0	0.00	11	26.70	26.65	-11	1,441	-0.76%
2018/06/28	2	28.25	1	28.50	28.00	1	1,520	0.07%
2018/06/27	12	28.61	11	28.10	29.00	1	1,600	0.06%
2018/06/07	2	27.25	0	0.00	27.20	2	2,252	0.09%
2018/06/05	1	26.85	0	0.00	26.45	1	2,679	0.04%
2018/06/04	10	26.75	0	0.00	26.75	10	2,999	0.33%
2018/04/30	1	27.10	0	0.00	26.85	1	3,844	0.03%
2018/04/19	1	29.95	0	0.00	30.00	1	3,875	0.03%
2018/04/17	1	30.05	1	30.05	29.50	0	3,946	0.00%
2018/04/16	0	0.00	4	30.98	31.05	-4	3,917	-0.10%
2018/04/13	2	30.65	0	0.00	30.60	2	3,914	0.05%
2018/04/12	1	31.15	0	0.00	30.35	1	3,892	0.03%
2018/04/11	1	30.70	0	0.00	30.70	1	3,869	0.03%
2018/04/10	4	31.74	0	0.00	31.50	4	3,835	0.10%
2018/04/09	1	31.20	1	31.00	31.15	0	3,837	0.00%
2018/04/02	3	33.30	1	33.05	32.80	2	3,795	0.05%
2018/03/31	2	34.30	2	33.80	33.95	0	3,746	0.00%
2018/03/30	2	34.15	1	34.05	33.70	1	3,724	0.03%
2018/03/29	2	35.70	8	34.48	35.70	-6	3,609	-0.17%
2018/03/27	6	32.96	6	32.40	32.70	0	3,386	0.00%
2018/03/21	5	32.24	5	32.28	32.35	0	3,193	0.00%
2018/03/20	22	31.90	21	31.80	31.70	1	3,160	0.03%
2018/03/19	9	30.98	9	31.25	31.50	0	3,129	0.00%
2018/03/16	3	32.52	3	32.47	31.50	0	3,056	0.00%
2018/03/15	12	33.03	10	33.12	32.95	2	2,973	0.07%
2018/03/14	8	33.09	6	33.00	33.00	2	2,939	0.07%
2018/03/13	7	33.99	7	33.90	33.90	0	2,857	0.00%
2018/03/12	10	32.96	9	33.90	34.50	1	2,799	0.04%
2018/03/09	10	34.46	6	34.28	34.40	4	2,570	0.16%
2018/03/08	1	33.50	2	34.18	34.30	-1	2,367	-0.04%
2018/03/07	0	0.00	3	33.30	31.90	-3	2,037	-0.15%
2018/03/06	2	32.38	5	32.78	33.20	-3	1,914	-0.16%
2018/03/05	3	32.03	2	31.83	32.65	1	1,688	0.06%
2018/03/02	1	31.20	1	30.20	29.90	0	1,423	0.00%
2018/03/01	1	27.50	3	29.33	30.40	-2	1,289	-0.16%
2018/02/06	6	26.45	7	26.19	25.40	-1	1,152	-0.09%
2018/02/05	1	26.55	1	26.10	26.60	0	1,133	0.00%
2018/01/23	1	26.10	0	0.00	26.10	1	1,326	0.08%
2018/01/15	1	27.60	1	27.80	27.70	0	1,735	0.00%
2018/01/12	6	28.02	24	27.95	27.65	-18	1,710	-1.05%
2018/01/10	0	0.00	13	26.30	26.30	-13	1,618	-0.80%
2018/01/02	0	0.00	3	26.98	27.25	-3	1,559	-0.19%