南電 (8046)-群益金鼎-桃園券商分點個股進出

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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/11/22	0.2	125.50	0	0.00	125.00	0.2	2,045	0.01%
2024/11/21	0	127.00	0	0.00	126.50	0	2,075	0.00%
2024/11/14	0	0.00	1	120.50	121.00	-1	2,127	-0.05%
2024/11/12	4.1	125.35	1	124.00	124.00	3.1	2,141	0.14%
2024/11/11	1	127.00	1	126.50	129.00	0	2,134	0.00%
2024/11/08	0	129.00	0	134.00	129.50	0	2,155	0.00%
2024/11/07	0	0.00	1	129.00	132.00	-1	2,154	-0.05%
2024/11/06	3	123.83	1	123.00	124.50	2	2,153	0.09%
2024/11/04	2	124.27	0	0.00	124.50	2	2,268	0.09%
2024/11/01	0	129.00	0	0.00	131.50	0	2,305	0.00%
2024/10/30	0	131.50	0	0.00	133.00	0	2,399	0.00%
2024/10/29	0	132.71	0	0.00	130.00	0	2,432	0.00%
2024/10/28	0	136.50	0	0.00	136.00	0	2,445	0.00%
2024/10/25	0.2	137.00	0	0.00	136.00	0.2	2,545	0.01%
2024/10/24	2	138.50	0	0.00	137.00	2	2,585	0.08%
2024/10/22	3	141.00	2	141.26	140.50	1	2,631	0.04%
2024/10/18	0	136.50	0	0.00	133.50	0	2,654	0.00%
2024/10/17	1	136.50	0	139.00	136.50	1	2,735	0.04%
2024/10/16	0	134.50	1	134.00	135.50	-1	2,964	-0.03%
2024/10/15	0	0.00	0	139.00	137.00	0	3,038	0.00%
2024/10/11	0	0.00	0	136.50	134.50	0	3,255	0.00%
2024/10/09	0	136.50	1	137.52	135.00	-1	3,431	-0.03%
2024/10/08	2	137.49	0	0.00	136.50	2	3,460	0.06%
2024/10/07	0	0.00	1	140.00	141.50	-1	3,480	-0.03%
2024/10/04	0	138.83	1	137.50	136.50	-1	3,481	-0.03%
2024/09/30	0	142.00	0	0.00	142.50	0	3,486	0.00%
2024/09/27	3	143.00	3	143.00	142.50	0	3,532	0.00%
2024/09/26	2	139.25	0	0.00	138.50	2	3,541	0.06%
2024/09/25	0	0.00	1	140.00	139.00	-1	3,567	-0.03%
2024/09/24	1	138.01	0	0.00	138.00	1	3,581	0.03%
2024/09/23	0	0.00	0	139.00	140.00	0	3,650	0.00%
2024/09/19	0	0.00	1	135.50	135.00	-1	3,769	-0.03%
2024/09/18	0	135.00	0	0.00	133.00	0	3,834	0.00%
2024/09/13	0	0.00	1	132.00	134.00	-1	3,883	-0.03%
2024/09/12	1	127.50	0	0.00	127.50	1	3,913	0.03%
2024/09/11	1	124.00	1	123.00	123.00	0	3,931	0.00%
2024/09/05	3.1	130.03	0	0.00	128.00	3.1	3,961	0.08%
2024/09/04	2.1	131.60	1	135.00	130.00	1.1	3,962	0.03%
2024/09/03	1	143.00	2	142.50	142.00	-1	3,926	-0.03%
2024/08/30	0	0.00	1	149.00	147.00	-1	4,008	-0.02%
2024/08/27	1	145.00	0	0.00	147.00	1	4,402	0.02%
2024/08/21	0	0.00	1	147.50	147.50	-1	4,591	-0.02%
2024/08/20	2	149.50	0	0.00	148.50	2	4,598	0.04%
2024/08/19	0.1	148.00	0	0.00	148.00	0.1	4,629	0.00%
2024/08/16	0	0.00	0.1	150.50	148.50	-0.1	4,633	0.00%
2024/08/14	2	148.75	0.1	148.50	148.50	1.9	4,632	0.04%
2024/08/13	2	145.00	1	146.50	145.00	1	4,636	0.02%
2024/08/12	0.4	146.36	0	0.00	147.50	0.4	4,658	0.01%
2024/08/09	0	0.00	1	144.50	141.50	-1	4,718	-0.02%
2024/08/08	0	0.00	3	138.33	138.50	-3	4,708	-0.06%
2024/08/07	1.1	143.50	0.1	145.00	143.00	1	4,681	0.02%
2024/08/06	31.2	137.02	30.9	140.48	140.50	0.3	4,628	0.01%
2024/08/05	2.1	141.48	2	141.75	140.50	0.1	4,505	0.00%
2024/08/02	15.3	157.70	4	156.50	156.00	11.3	4,442	0.25%
2024/08/01	2	169.75	2	172.00	169.50	0	4,339	0.00%
2024/07/31	0.1	166.50	0	0.00	166.00	0.1	4,324	0.00%
2024/07/30	4.2	168.99	4	167.63	170.00	0.2	4,299	0.01%
2024/07/29	0.2	175.50	2.1	175.98	173.50	-1.9	4,210	-0.05%
2024/07/26	1.3	177.35	0	0.00	178.00	1.3	4,172	0.03%
2024/07/23	0	0.00	4.1	181.74	181.50	-4.1	4,140	-0.10%
2024/07/22	13	177.08	0	0.00	176.50	13	4,128	0.31%
2024/07/19	16	186.63	0	0.00	183.00	16	4,112	0.39%
2024/07/18	1	191.00	0	0.00	191.00	1	4,196	0.02%
2024/07/17	10.1	196.69	27	194.91	195.50	-17	4,227	-0.40%
2024/07/16	0	0.00	2	184.75	183.50	-2	4,060	-0.05%
2024/07/15	1	192.00	3	187.50	187.50	-2	4,053	-0.05%
2024/07/12	8	189.50	5	188.70	189.00	3	4,033	0.07%
2024/07/11	9.5	186.13	3	184.17	186.50	6.5	3,931	0.17%
2024/07/10	4.2	178.46	0	0.00	176.50	4.2	3,790	0.11%
2024/07/09	1	181.00	0	0.00	179.00	1	3,798	0.03%
2024/07/05	1	183.50	0	0.00	183.50	1	3,769	0.03%
2024/07/04	0	185.00	1	185.00	183.50	-1	3,772	-0.03%
2024/07/03	2	181.25	2	184.25	181.00	0	3,758	0.00%
2024/07/02	2.6	180.43	0	182.50	178.50	2.6	3,730	0.07%
2024/07/01	1	183.01	0	0.00	182.50	1	3,712	0.03%
2024/06/27	0	0.00	2	189.00	186.50	-2	3,723	-0.05%
2024/06/26	1	188.50	0.3	188.00	188.00	0.7	3,665	0.02%
2024/06/25	12.6	186.56	1	187.00	187.00	11.5	3,625	0.32%
2024/06/24	2	191.75	0.5	194.00	191.50	1.5	3,537	0.04%
2024/06/21	1	197.00	0	0.00	196.50	1	3,462	0.03%
2024/06/20	1	199.50	2.4	199.63	199.50	-1.4	3,398	-0.04%
2024/06/19	3	197.67	6.4	199.59	198.50	-3.4	3,391	-0.10%
2024/06/14	0.1	195.00	1	196.50	194.00	-0.9	3,378	-0.03%
2024/06/13	1.1	193.05	3	194.67	194.00	-1.9	3,391	-0.06%
2024/06/12	2.1	191.53	1	195.00	191.00	1.1	3,401	0.03%
2024/06/11	2	190.25	0	0.00	191.00	2	3,377	0.06%
2024/06/07	0	0.00	1	194.50	194.50	-1	3,371	-0.03%
2024/06/06	1	191.00	2	192.00	189.50	-1	3,358	-0.03%
2024/06/05	3.8	192.42	0	0.00	191.00	3.8	3,350	0.11%
2024/06/04	1	197.00	0	0.00	197.00	1	3,341	0.03%
2024/06/03	4.3	199.05	3	202.00	197.00	1.3	3,348	0.04%
2024/05/31	3.1	198.06	1	195.50	195.50	2.1	3,320	0.06%
2024/05/30	2.1	204.26	1	206.00	202.50	1.1	2,957	0.04%
2024/05/29	13	209.54	5.2	211.11	207.00	7.8	2,959	0.26%
2024/05/28	0	0.00	0.1	199.00	202.00	-0.1	2,753	0.00%
2024/05/27	1	186.00	1.1	188.47	188.50	-0.1	2,731	0.00%
2024/05/24	0	0.00	1	186.50	186.00	-1	2,812	-0.04%
2024/05/22	0	0.00	1	187.50	188.00	-1	2,806	-0.04%
2024/05/21	2	184.75	0	0.00	183.50	2	2,836	0.07%
2024/05/20	2	187.50	3	188.00	187.00	-1	2,844	-0.04%
2024/05/16	2	193.00	3	192.33	193.50	-1	2,900	-0.03%
2024/05/15	3	188.33	1	187.00	191.00	2	2,889	0.07%
2024/05/14	0	191.50	0	0.00	190.00	0	2,847	0.00%
2024/05/13	0	0.00	1	190.50	190.50	-1	2,844	-0.04%
2024/05/10	0	0.00	1	187.50	190.00	-1	2,841	-0.04%
2024/05/09	0	187.19	0	0.00	186.50	0	2,839	0.00%
2024/05/08	0	0.00	1	187.00	189.00	-1	2,854	-0.04%
2024/05/02	0.1	184.00	0	0.00	182.50	0.1	2,859	0.00%
2024/04/30	0	0.00	20	188.00	187.00	-20	2,855	-0.70%
2024/04/29	0.1	189.32	0	0.00	190.50	0.1	2,864	0.00%
2024/04/26	1	189.50	1	191.00	188.00	0	2,872	0.00%
2024/04/25	1	188.00	1	189.00	188.00	0	2,880	0.00%
2024/04/24	2.1	191.29	4.3	191.08	194.50	-2.2	2,849	-0.08%
2024/04/23	0	0.00	10.6	183.50	185.00	-10.6	2,742	-0.39%
2024/04/22	0	0.00	0.1	176.50	174.50	-0.1	2,657	0.00%
2024/04/19	10.3	175.33	1	171.50	171.50	9.3	2,634	0.35%
2024/04/18	3.2	180.19	0.2	181.50	179.00	3	2,557	0.12%
2024/04/17	2.1	182.27	1	181.50	181.50	1.1	2,527	0.04%
2024/04/16	2.3	184.37	1	185.00	185.00	1.3	2,493	0.05%
2024/04/15	0.5	193.00	0	0.00	190.50	0.5	2,500	0.02%
2024/04/12	0	200.50	0	0.00	199.00	0	2,528	0.00%
2024/04/11	1	199.50	0	0.00	199.50	1	2,601	0.04%
2024/04/10	3	206.33	1	203.00	203.00	2	2,740	0.07%
2024/04/09	0	206.50	0	0.00	206.50	0	2,765	0.00%
2024/04/02	5	208.00	1	209.50	208.00	4	2,809	0.14%
2024/04/01	0	0.00	2	207.75	209.50	-2	2,812	-0.07%
2024/03/29	0	0.00	1	201.50	200.50	-1	2,785	-0.04%
2024/03/28	2	198.51	1	198.00	198.00	1	2,778	0.04%
2024/03/27	0.5	203.00	0	0.00	202.00	0.5	2,823	0.02%
2024/03/26	15	208.17	0	0.00	204.00	15	2,872	0.52%
2024/03/25	0.1	208.50	0	0.00	208.50	0.1	2,937	0.00%
2024/03/22	0	211.24	0.2	212.00	211.00	-0.2	2,996	-0.01%
2024/03/21	3.6	212.56	3	212.00	212.00	0.6	3,036	0.02%
2024/03/20	2.1	211.52	0	0.00	212.50	2.1	3,096	0.07%
2024/03/19	1.1	210.59	2.2	211.05	211.50	-1.1	3,104	-0.04%
2024/03/18	0	0.00	2	206.00	211.00	-2	3,115	-0.06%
2024/03/15	1.1	201.06	0	0.00	202.00	1.1	3,110	0.03%
2024/03/14	0.1	203.50	1	205.50	206.00	-0.9	3,108	-0.03%
2024/03/13	2.1	206.04	3	207.50	203.00	-0.9	3,126	-0.03%
2024/03/12	1.4	208.93	1	209.50	209.00	0.4	3,128	0.01%
2024/03/11	1	206.52	1	208.00	207.50	0	3,199	0.00%
2024/03/08	3.1	205.23	5.1	205.47	206.50	-2	3,322	-0.06%
2024/03/07	2	204.75	1	203.50	203.50	1	3,378	0.03%
2024/03/06	2	206.76	1	206.00	206.00	1	3,388	0.03%
2024/03/05	2.4	210.69	0	0.00	210.00	2.4	3,400	0.07%
2024/03/04	1	209.00	0	0.00	209.00	1	3,442	0.03%
2024/03/01	0	0.00	1	210.50	210.50	-1	3,459	-0.03%
2024/02/29	1.1	211.50	0.1	211.50	211.50	1	3,458	0.03%
2024/02/27	2.7	213.26	0.1	212.00	210.50	2.6	3,424	0.07%
2024/02/26	0	222.27	1	221.00	221.00	-1	3,357	-0.03%
2024/02/23	1.2	222.28	1	221.50	221.50	0.2	3,390	0.01%
2024/02/22	6.1	226.00	6	225.08	225.00	0.1	3,425	0.00%
2024/02/21	0	228.00	1	227.50	228.00	-1	3,411	-0.03%
2024/02/20	0.1	230.00	0	0.00	229.50	0.1	3,414	0.00%
2024/02/19	2.1	230.77	1	231.48	230.50	1	3,454	0.03%
2024/02/16	0.1	225.00	0	0.00	228.00	0.1	3,462	0.00%
2024/02/15	0.1	227.00	0	0.00	224.50	0.1	3,465	0.00%
2024/02/05	0	0.00	5	226.00	225.50	-5	3,451	-0.14%
2024/02/01	1	225.50	1	226.50	226.50	0	3,533	0.00%
2024/01/31	0	0.00	1	228.00	227.00	-1	3,579	-0.03%
2024/01/30	0	0.00	1.1	227.57	227.00	-1.1	3,603	-0.03%
2024/01/29	0.1	228.50	0	0.00	228.00	0.1	3,628	0.00%
2024/01/24	1	225.00	0	0.00	225.50	1	3,781	0.03%
2024/01/23	0.2	229.00	0.1	229.00	227.50	0.1	3,825	0.00%
2024/01/22	0	0.00	1	224.50	225.00	-1	3,827	-0.03%
2024/01/19	0.1	222.45	0	0.00	221.50	0.1	3,865	0.00%
2024/01/18	0.1	219.00	0.1	220.00	216.50	0	3,906	0.00%
2024/01/17	4.2	220.06	1	218.50	218.50	3.2	3,917	0.08%
2024/01/16	1.1	222.18	0	0.00	223.50	1.1	3,903	0.03%
2024/01/15	2	224.26	0	0.00	224.00	2	3,890	0.05%
2024/01/12	6	228.83	1	229.50	229.00	5	3,882	0.13%
2024/01/11	1	228.00	1	228.50	228.00	0	3,931	0.00%
2024/01/10	2	225.00	0	0.00	225.50	2	3,980	0.05%
2024/01/09	0	0.00	1	228.50	226.00	-1	3,991	-0.03%
2024/01/08	2.1	225.50	1	225.50	224.50	1.1	3,978	0.03%
2024/01/05	5.1	228.32	1	227.06	227.00	4	3,914	0.10%
2024/01/04	4.1	233.23	0	0.00	231.00	4.1	3,860	0.11%
2024/01/03	2	244.00	0	0.00	243.00	2	3,772	0.05%
2024/01/02	24	252.90	1	250.00	250.00	23	3,822	0.60%
2023/12/29	3	251.50	3	249.67	251.50	0	3,818	0.00%
2023/12/28	0.1	248.00	0	0.00	248.00	0.1	3,827	0.00%
2023/12/27	0	0.00	1.1	249.50	250.00	-1.1	3,836	-0.03%
2023/12/26	1	247.50	0	0.00	247.50	1	3,883	0.03%
2023/12/25	0	0.00	2	245.00	246.00	-2	3,936	-0.05%
2023/12/22	6	241.25	1	245.50	241.50	5	3,974	0.13%
2023/12/21	1	244.01	0	0.00	244.50	1	3,952	0.03%
2023/12/20	1	246.50	1	247.50	245.50	0	3,964	0.00%
2023/12/19	5	246.61	3	245.87	244.50	2	3,977	0.05%
2023/12/18	3	248.00	1	249.00	251.50	2	3,974	0.05%
2023/12/15	1	251.50	0	252.50	252.50	1	4,052	0.02%
2023/12/14	1.5	250.00	5	251.80	252.00	-3.5	4,078	-0.09%
2023/12/13	1	249.00	2	249.25	250.00	-1	4,157	-0.02%
2023/12/12	0	0.00	1	249.50	248.00	-1	4,381	-0.02%
2023/12/11	1	252.00	4	253.00	252.50	-3	4,415	-0.07%
2023/12/08	2	249.75	1	250.50	250.00	1	4,443	0.02%
2023/12/07	5	248.20	0	0.00	247.00	5	4,529	0.11%
2023/12/06	12	251.79	9	251.67	249.00	3	4,527	0.07%
2023/12/05	1	253.00	12	252.00	252.50	-11	4,476	-0.25%
2023/12/04	5	244.03	10	249.25	250.50	-5	4,364	-0.11%
2023/12/01	3	244.20	4	247.88	249.50	-1	4,269	-0.02%
2023/11/30	1.1	248.05	2	250.24	248.00	-0.9	4,251	-0.02%
2023/11/29	2.1	248.38	2.1	248.00	251.00	0	4,252	0.00%
2023/11/28	1	240.50	3	243.83	245.00	-2	4,208	-0.05%
2023/11/24	0	0.00	2	239.25	238.00	-2	4,195	-0.05%
2023/11/22	4.1	238.01	3	239.33	237.00	1.1	4,265	0.03%
2023/11/21	2	244.50	2	242.00	242.50	0	4,264	0.00%
2023/11/20	1.1	239.36	1	238.00	239.00	0.1	4,280	0.00%
2023/11/16	1	235.50	2.1	239.00	238.50	-1.1	4,271	-0.03%
2023/11/15	2.4	237.18	9	236.11	235.50	-6.6	4,240	-0.15%
2023/11/14	0.3	233.00	1	232.50	230.50	-0.7	4,201	-0.02%
2023/11/13	0	0.00	1.1	231.95	230.50	-1.1	4,221	-0.03%
2023/11/10	1.1	224.32	0	0.00	228.00	1.1	4,226	0.03%
2023/11/09	4.1	228.88	0	0.00	227.50	4.1	4,200	0.10%
2023/11/08	6	231.92	0.8	232.50	231.00	5.2	4,201	0.12%
2023/11/06	0	237.00	2.1	236.19	237.00	-2.1	4,201	-0.05%
2023/11/03	15	234.50	12	236.58	232.50	3	4,199	0.07%
2023/11/02	3	243.17	1	243.00	243.00	2	4,130	0.05%
2023/11/01	0	0.00	0	240.00	240.00	0	4,126	0.00%
2023/10/31	0	0.00	3	236.17	236.00	-3	4,181	-0.07%
2023/10/30	1	231.50	1	234.00	232.00	0	4,263	0.00%
2023/10/27	3	232.67	0.1	238.00	233.50	2.9	4,309	0.07%
2023/10/26	3.8	230.21	0	0.00	229.00	3.8	4,322	0.09%
2023/10/25	1	237.50	0	0.00	238.00	1	4,282	0.02%
2023/10/23	0	0.00	1	237.00	237.00	-1	4,353	-0.02%
2023/10/20	2.2	239.45	2	240.00	239.50	0.2	4,398	0.00%
2023/10/19	6.9	248.90	3	246.50	242.50	3.9	4,421	0.09%
2023/10/18	2.1	249.83	3	251.17	250.50	-0.9	4,439	-0.02%
2023/10/17	2.8	257.00	0	0.00	255.50	2.8	4,458	0.06%
2023/10/16	0	0.00	1.1	253.00	253.00	-1.1	4,580	-0.02%
2023/10/13	0	0.00	2.2	257.00	257.00	-2.2	4,789	-0.05%
2023/10/12	1	257.00	0	0.00	256.50	1	4,835	0.02%
2023/10/11	3	257.50	10.1	258.89	260.00	-7.1	4,923	-0.14%
2023/10/06	4	255.00	3	253.50	251.50	1	5,040	0.02%
2023/10/05	1	262.75	0	0.00	260.50	1	5,050	0.02%
2023/10/04	2	257.50	2	259.00	264.00	0	5,058	0.00%
2023/10/03	6	265.58	3	263.50	262.00	3	5,070	0.06%
2023/10/02	6.3	269.49	5	268.20	267.50	1.3	5,179	0.02%
2023/09/28	3	268.50	3.4	265.97	266.50	-0.4	5,182	-0.01%
2023/09/27	0	0.00	1	263.02	265.00	-1	5,166	-0.02%
2023/09/26	11.2	265.69	6.3	264.93	263.00	4.9	5,193	0.09%
2023/09/25	6.3	267.35	7	268.93	269.00	-0.7	5,186	-0.01%
2023/09/22	6	260.58	7.5	265.79	267.00	-1.5	5,138	-0.03%
2023/09/21	4	261.38	3.2	261.99	263.50	0.8	5,088	0.01%
2023/09/20	22.5	264.87	5	263.80	260.50	17.5	5,100	0.34%
2023/09/19	10.1	272.74	6.1	274.08	271.00	4	5,047	0.08%
2023/09/18	6	272.25	16	272.53	272.50	-10	4,983	-0.20%
2023/09/15	10.7	269.31	29.1	266.96	272.00	-18.4	4,889	-0.38%
2023/09/14	4	256.63	7	258.14	259.00	-3	4,683	-0.06%
2023/09/13	3	259.33	1	261.00	257.50	2	4,665	0.04%
2023/09/12	2	251.50	7	259.00	260.50	-5	4,689	-0.11%
2023/09/11	0.1	250.00	4	250.63	251.00	-3.9	4,724	-0.08%
2023/09/07	0.5	250.00	1	251.00	250.00	-0.5	4,860	-0.01%
2023/09/06	1.5	248.83	0	0.00	249.00	1.5	4,890	0.03%
2023/09/05	2.5	248.50	1	248.03	248.00	1.5	4,945	0.03%
2023/09/04	2.5	244.60	3	244.67	250.00	-0.5	5,054	-0.01%
2023/09/01	0	241.00	0	0.00	243.00	0	5,138	0.00%
2023/08/31	0	0.00	3	242.83	241.50	-3	5,234	-0.06%
2023/08/30	2	243.50	4	244.75	243.00	-2	5,299	-0.04%
2023/08/29	4	242.75	1	245.00	244.00	3	5,405	0.06%
2023/08/28	0	0.00	2	237.25	236.50	-2	5,416	-0.04%
2023/08/25	1.2	233.00	0	0.00	231.00	1.2	5,489	0.02%
2023/08/24	2	237.01	2	238.00	239.50	0	5,579	0.00%
2023/08/23	0	0.00	3	231.00	230.50	-3	5,698	-0.05%
2023/08/21	1	227.50	0	0.00	228.00	1	6,151	0.02%
2023/08/18	1	230.51	1	231.00	231.00	0	6,247	0.00%
2023/08/17	0	0.00	4	233.25	236.50	-4	6,326	-0.06%
2023/08/16	1	239.48	0	240.00	236.00	1	6,441	0.01%
2023/08/15	2	235.00	3	235.17	236.50	-1	6,553	-0.02%
2023/08/14	5	230.50	5.1	231.43	232.00	-0.1	6,639	0.00%
2023/08/11	1.2	241.14	0.2	241.00	238.50	1	6,726	0.02%
2023/08/10	0	242.50	0	0.00	238.50	0	6,828	0.00%
2023/08/09	6.2	246.92	2	248.25	247.00	4.2	6,830	0.06%
2023/08/08	7	246.79	4	244.00	245.00	3	6,867	0.04%
2023/08/07	2	251.01	1.5	250.82	250.50	0.6	6,877	0.01%
2023/08/04	7	250.35	5	253.30	252.50	2	6,923	0.03%
2023/08/02	2.4	252.74	2	256.50	251.50	0.4	7,040	0.01%
2023/08/01	2	248.75	2	254.00	249.50	0	7,091	0.00%
2023/07/31	3.6	253.56	1	248.00	248.00	2.6	7,135	0.04%
2023/07/28	0	0.00	1	254.00	254.50	-1	7,229	-0.01%
2023/07/27	4.1	251.00	1	254.00	250.00	3.1	7,271	0.04%
2023/07/26	4	257.25	3.1	256.63	254.50	0.9	7,344	0.01%
2023/07/25	3	260.17	4	265.13	258.00	-1	7,480	-0.01%
2023/07/24	3	261.83	3	264.50	261.50	0	7,518	0.00%
2023/07/21	12	259.67	3	262.15	258.00	9	7,599	0.12%
2023/07/20	3	269.00	1	269.00	267.00	2	7,689	0.03%
2023/07/19	3.1	270.66	1	268.50	266.50	2.1	7,723	0.03%
2023/07/18	9	274.11	23	270.02	275.50	-14	7,678	-0.18%
2023/07/17	2	263.25	0.1	265.00	262.50	1.9	7,491	0.03%
2023/07/14	10	268.35	10	267.45	266.00	0	7,540	0.00%
2023/07/13	1.5	262.33	8.2	262.04	264.50	-6.7	7,468	-0.09%
2023/07/12	0.4	254.50	2.2	254.77	254.50	-1.8	7,352	-0.02%
2023/07/11	1.2	245.08	1	247.00	247.00	0.2	7,336	0.00%
2023/07/10	2.2	247.25	0	0.00	243.50	2.2	7,441	0.03%
2023/07/07	9.2	248.28	4	249.50	246.50	5.2	7,447	0.07%
2023/07/06	10.5	258.67	0.1	257.00	255.50	10.4	7,352	0.14%
2023/07/05	3.2	263.28	2	267.00	261.50	1.2	7,356	0.02%
2023/07/04	3.2	262.78	3	263.50	262.00	0.2	7,334	0.00%
2023/07/03	2.4	268.67	0	0.00	270.00	2.4	7,384	0.03%
2023/06/30	0.5	263.70	4	263.00	264.00	-3.5	7,531	-0.05%
2023/06/29	4.3	263.45	3	264.50	262.50	1.3	7,637	0.02%
2023/06/28	3.9	266.86	0	0.00	262.00	3.9	7,679	0.05%
2023/06/27	2	269.00	0	0.00	268.50	2	7,779	0.03%
2023/06/26	0.1	276.59	0	0.00	275.00	0.1	7,818	0.00%
2023/06/21	1	279.00	10	279.50	278.00	-9	8,025	-0.11%
2023/06/20	0	0.00	1	277.50	281.50	-1	8,127	-0.01%
2023/06/19	1	277.01	0	0.00	278.00	1	8,249	0.01%
2023/06/16	1.2	278.61	1	280.00	279.50	0.2	8,322	0.00%
2023/06/15	3.2	283.19	3	284.83	281.00	0.2	8,296	0.00%
2023/06/14	1	294.00	2.2	295.05	293.50	-1.2	8,249	-0.01%
2023/06/13	11	292.41	3.1	291.19	293.00	7.9	8,253	0.10%
2023/06/12	1.1	282.23	2	285.25	286.00	-0.9	8,243	-0.01%
2023/06/09	3	283.33	1	283.50	284.50	2	8,308	0.02%
2023/06/08	7.1	283.55	0	0.00	282.00	7.1	8,401	0.08%
2023/06/07	7.2	291.39	3	291.50	290.00	4.2	8,463	0.05%
2023/06/06	6.2	299.16	73	297.03	296.50	-66.8	8,514	-0.78%
2023/06/05	7	305.86	6.2	305.92	305.00	0.8	8,504	0.01%
2023/06/02	4	306.50	6.2	306.71	308.00	-2.2	8,495	-0.03%
2023/06/01	1	298.00	0	298.63	298.50	1	8,464	0.01%
2023/05/31	4	300.50	9	300.61	303.00	-5	8,667	-0.06%
2023/05/30	3	294.50	1	295.00	294.00	2	8,725	0.02%
2023/05/29	9.3	300.55	8.1	304.71	302.50	1.2	8,686	0.01%
2023/05/26	4	305.48	7.1	306.17	303.00	-3.1	8,597	-0.04%
2023/05/25	5.1	305.54	8.2	302.32	302.50	-3.1	8,464	-0.04%
2023/05/24	7	289.14	3	289.00	292.00	4	8,223	0.05%
2023/05/23	0	0.00	5	287.20	289.00	-5	8,138	-0.06%
2023/05/22	7.2	285.01	3.7	287.97	281.50	3.6	8,079	0.04%
2023/05/19	4	289.38	10	291.35	293.00	-6	7,965	-0.08%
2023/05/18	4.1	289.23	2	292.25	285.50	2.1	7,929	0.03%
2023/05/17	1	289.50	3	287.83	286.50	-2	7,927	-0.03%
2023/05/16	3.1	290.83	6	289.75	288.50	-3	7,854	-0.04%
2023/05/15	3	283.17	1	281.00	281.00	2	7,773	0.03%
2023/05/12	4	282.50	3	286.17	287.00	1	7,789	0.01%
2023/05/11	0	0.00	3	283.17	278.00	-3	7,758	-0.04%
2023/05/10	1.2	281.76	0	0.00	282.50	1.2	7,761	0.02%
2023/05/09	5	285.20	18	285.56	287.50	-13	7,767	-0.17%
2023/05/08	11	282.77	16.6	283.38	281.00	-5.6	7,773	-0.07%
2023/05/05	1	272.00	5.2	276.90	277.50	-4.2	7,758	-0.05%
2023/05/04	6.4	268.93	4	271.38	272.50	2.4	7,857	0.03%
2023/05/03	3	277.50	4	278.00	276.00	-1	7,900	-0.01%
2023/05/02	1	276.50	3	278.50	277.50	-2	7,915	-0.03%
2023/04/28	13.1	274.42	16.2	275.28	274.50	-3.1	7,942	-0.04%
2023/04/27	3	264.67	2	266.25	266.50	1	7,815	0.01%
2023/04/26	4.2	263.98	9	264.67	269.00	-4.8	7,812	-0.06%
2023/04/25	8.1	266.36	7	267.71	258.00	1.1	7,838	0.01%
2023/04/24	3.1	260.05	2.2	267.06	268.50	0.9	7,743	0.01%
2023/04/21	1.1	261.91	0	0.00	260.00	1.1	7,734	0.01%
2023/04/20	3	257.33	0	0.00	255.00	3	7,732	0.04%
2023/04/19	6.1	256.90	0	0.00	254.00	6.1	7,858	0.08%
2023/04/18	1	263.00	0	0.00	263.00	1	7,907	0.01%
2023/04/17	3.4	262.65	2	264.75	264.50	1.4	8,079	0.02%
2023/04/14	3	264.00	2.5	264.50	263.00	0.5	8,253	0.01%
2023/04/13	7.5	267.10	6	264.93	264.00	1.4	8,265	0.02%
2023/04/12	4.1	272.42	1	271.50	274.50	3.1	8,201	0.04%
2023/04/11	0	0.00	2	275.00	274.00	-2	8,246	-0.02%
2023/04/10	3	272.17	4	275.75	275.50	-1	8,270	-0.01%
2023/04/07	1	274.50	3	275.00	274.00	-2	8,272	-0.02%
2023/04/06	2.1	274.26	2	273.50	274.50	0.1	8,283	0.00%
2023/03/31	40	284.11	12	285.83	283.00	28	8,310	0.34%
2023/03/30	5	278.90	8.7	278.52	281.00	-3.7	8,315	-0.04%
2023/03/29	2	272.75	5.1	273.52	272.00	-3.1	8,478	-0.04%
2023/03/28	23	275.02	8	277.31	273.50	15	8,836	0.17%
2023/03/27	2	285.00	4	284.00	285.50	-2	8,862	-0.02%
2023/03/24	39.9	287.67	23.2	286.64	286.50	16.7	9,014	0.19%
2023/03/23	0	0.00	17.4	277.32	280.50	-17.4	8,871	-0.20%
2023/03/22	9	276.06	5.2	276.90	275.50	3.8	8,921	0.04%
2023/03/21	5.1	269.99	4.2	268.12	269.00	0.8	8,944	0.01%
2023/03/20	2	264.00	3	263.99	262.50	-1	8,933	-0.01%
2023/03/17	1	262.50	3	262.50	261.00	-2	9,094	-0.02%
2023/03/16	4	259.13	2	260.00	259.00	2	9,229	0.02%
2023/03/15	2	261.27	1	264.50	259.50	1	9,580	0.01%
2023/03/14	3	262.16	1	261.00	260.00	2	9,712	0.02%
2023/03/13	6	260.18	12.1	259.88	266.00	-6.1	9,889	-0.06%
2023/03/10	7	264.14	6	264.83	260.00	1	9,931	0.01%
2023/03/09	4.3	266.99	4.5	267.44	266.50	-0.2	10,174	0.00%
2023/03/08	3.1	259.10	3	261.17	263.00	0.1	10,063	0.00%
2023/03/07	3.1	257.21	2	258.75	258.50	1.1	10,084	0.01%
2023/03/06	11	262.05	3	262.50	261.00	8	10,128	0.08%
2023/03/03	56	261.46	52.5	259.46	259.00	3.5	10,261	0.03%
2023/03/02	6.2	248.79	5.5	249.15	250.50	0.7	10,165	0.01%
2023/03/01	2	240.50	6	240.67	240.50	-4	10,116	-0.04%
2023/02/24	2.4	237.00	1	239.50	235.00	1.4	10,158	0.01%
2023/02/23	1.4	241.29	0.2	244.00	243.00	1.2	10,183	0.01%
2023/02/22	9	241.33	6	240.92	240.00	3	10,408	0.03%
2023/02/21	1	246.50	13	246.15	247.00	-12	10,602	-0.11%
2023/02/20	1	244.50	2	246.50	244.00	-1	10,845	-0.01%
2023/02/17	8	244.69	1	245.00	245.50	7	11,153	0.06%
2023/02/16	2	247.25	3.2	246.19	247.50	-1.2	11,793	-0.01%
2023/02/15	12	240.21	4	240.88	244.00	8	11,900	0.07%
2023/02/14	0	0.00	2	239.00	238.50	-2	11,952	-0.02%
2023/02/13	5	235.40	2.4	235.96	233.00	2.6	12,322	0.02%
2023/02/10	11.4	240.01	0.3	238.00	237.00	11.1	12,572	0.09%
2023/02/09	7.1	242.15	0	0.00	243.00	7.1	12,694	0.06%
2023/02/08	2	244.50	29.1	244.76	244.00	-27.1	12,976	-0.21%
2023/02/07	1.1	240.64	10.2	244.29	244.00	-9.1	13,058	-0.07%
2023/02/06	7.4	241.59	1	241.50	239.00	6.4	13,207	0.05%
2023/02/03	22.2	256.83	4	256.75	255.00	18.2	13,161	0.14%
2023/02/02	2	262.00	36.3	261.51	264.50	-34.3	13,207	-0.26%
2023/02/01	26.3	254.47	34.1	254.84	255.50	-7.8	13,225	-0.06%
2023/01/31	2	245.25	3	244.83	243.00	-1	13,197	-0.01%
2023/01/30	5.1	245.02	8.2	242.79	246.00	-3.1	13,404	-0.02%
2023/01/16	1	234.50	0	0.00	233.00	1	13,839	0.01%
2023/01/13	25.1	234.45	21.2	235.61	230.00	3.9	14,000	0.03%
2023/01/12	2	232.25	3	232.83	232.00	-1	14,152	-0.01%
2023/01/11	7	235.14	4	236.38	234.00	3	14,447	0.02%
2023/01/10	3	233.50	2	234.25	236.50	1	14,660	0.01%
2023/01/09	8.3	235.28	43.2	234.18	236.00	-34.9	14,843	-0.24%
2023/01/06	3	224.50	2.2	225.27	227.50	0.8	14,819	0.01%
2023/01/05	12.2	221.99	8.3	221.40	219.50	3.9	14,815	0.03%
2023/01/04	59	227.61	38	227.08	223.00	21	14,728	0.14%
2023/01/03	8	225.88	8	232.50	233.00	0	14,662	0.00%
2022/12/30	15.1	231.03	5.1	235.20	227.00	10	14,732	0.07%
2022/12/29	20.2	229.76	16	229.75	231.00	4.2	14,768	0.03%
2022/12/28	13	233.88	6	235.50	231.50	7	14,913	0.05%
2022/12/27	3	241.17	4	240.50	238.00	-1	15,074	-0.01%
2022/12/26	8	238.00	9	238.28	237.00	-1	15,149	-0.01%
2022/12/23	47.3	242.58	68	239.83	242.00	-20.7	15,276	-0.14%
2022/12/22	30	237.63	28	241.52	243.00	2	15,283	0.01%
2022/12/21	57	238.04	37	239.55	237.00	20	15,279	0.13%
2022/12/20	33	245.58	28	247.71	241.50	5	15,189	0.03%
2022/12/19	7	258.07	6	255.83	257.00	1	14,930	0.01%
2022/12/16	14	262.75	4	264.38	260.00	10	14,855	0.07%
2022/12/15	6	273.92	5.1	271.92	274.00	0.9	14,757	0.01%
2022/12/14	42	274.93	39.1	273.28	274.00	2.9	14,743	0.02%
2022/12/13	15	278.40	13	284.34	270.00	2	14,790	0.01%
2022/12/12	4.1	279.24	3	282.00	281.00	1.1	14,675	0.01%
2022/12/09	13	288.62	28	287.04	281.50	-15	14,751	-0.10%
2022/12/08	12.1	281.74	12	284.92	287.00	0.1	14,641	0.00%
2022/12/07	57	286.11	41	284.00	278.50	16	14,622	0.11%
2022/12/06	8	309.38	7	309.14	304.50	1	14,293	0.01%
2022/12/05	15	307.13	11.2	308.38	310.50	3.8	14,155	0.03%
2022/12/02	8	290.56	8	290.13	295.50	0	13,957	0.00%
2022/12/01	53	288.10	55	289.55	286.50	-2	13,977	-0.01%
2022/11/30	2	269.25	2	268.00	269.50	0	13,656	0.00%
2022/11/29	12	268.63	3	268.17	267.00	9	13,768	0.07%
2022/11/28	6	271.00	9	272.22	273.00	-3	13,889	-0.02%
2022/11/25	16	276.41	21	273.81	271.00	-5	14,066	-0.04%
2022/11/24	3	267.33	12	265.29	270.00	-9	13,891	-0.06%
2022/11/23	18	264.31	16	262.75	259.00	2	13,814	0.01%
2022/11/22	10	259.10	11	262.14	262.00	-1	13,857	-0.01%
2022/11/21	6	260.75	3.3	261.45	261.00	2.7	13,867	0.02%
2022/11/18	23	263.43	20	264.78	258.00	3	13,855	0.02%
2022/11/17	22	268.82	14	271.21	267.50	8	13,777	0.06%
2022/11/16	31	267.81	39	270.21	272.50	-8	13,810	-0.06%
2022/11/15	11	265.95	13.1	264.43	270.50	-2.1	13,909	-0.02%
2022/11/14	41.2	266.11	30	266.47	263.00	11.2	13,834	0.08%
2022/11/11	0	0.00	7	256.50	256.50	-7	13,368	-0.05%
2022/11/10	9	233.33	7	233.00	233.50	2	13,309	0.02%
2022/11/09	44	230.33	67	230.78	234.50	-23	13,340	-0.17%
2022/11/08	60	221.20	47	220.10	219.00	13	13,260	0.10%
2022/11/07	5	215.90	10	215.55	214.50	-5	13,156	-0.04%
2022/11/04	58	213.62	36	214.44	217.00	22	13,147	0.17%
2022/11/03	7	215.14	5	215.80	217.00	2	12,958	0.02%
2022/11/02	18	209.94	26	213.88	217.50	-8	12,985	-0.06%
2022/11/01	7	208.21	11.1	209.51	208.50	-4.1	12,849	-0.03%
2022/10/31	16	211.34	11	212.09	211.50	5	12,874	0.04%
2022/10/28	3	211.50	5	208.60	208.50	-2	12,879	-0.02%
2022/10/27	25	204.16	32.1	204.69	207.00	-7.1	12,750	-0.06%
2022/10/26	33	202.05	31	201.11	199.50	2	12,741	0.02%
2022/10/25	14	207.68	9	208.83	207.00	5	12,665	0.04%
2022/10/24	24	207.67	34.1	207.18	207.50	-10.1	12,654	-0.08%
2022/10/21	25	200.22	21	200.21	195.00	4	12,710	0.03%
2022/10/20	22	198.20	13.1	199.46	199.50	9	12,735	0.07%
2022/10/19	7	205.64	17	208.03	205.00	-10	12,665	-0.08%
2022/10/18	10	198.15	7	200.21	201.00	3	12,497	0.02%
2022/10/17	6	189.33	7	192.00	195.00	-1	12,474	-0.01%
2022/10/14	3	193.00	6	192.75	195.50	-3	12,509	-0.02%
2022/10/13	3	186.67	4	184.00	178.00	-1	12,619	-0.01%
2022/10/12	4	189.50	0	0.00	189.00	4	12,571	0.03%
2022/10/11	8	192.38	9	192.22	187.50	-1	12,616	-0.01%
2022/10/07	10	204.00	6.1	205.38	204.00	3.9	12,604	0.03%
2022/10/06	5	205.00	6	204.42	207.00	-1	12,628	-0.01%
2022/10/05	18	203.05	21	202.62	200.50	-3	12,668	-0.02%
2022/10/04	15	195.40	11	196.50	198.00	4	12,570	0.03%
2022/10/03	6	188.08	5	189.80	188.50	1	12,519	0.01%
2022/09/30	7	185.07	5	186.00	189.00	2	12,630	0.02%
2022/09/29	3	188.83	2	187.75	186.00	1	12,684	0.01%
2022/09/28	2	187.26	5	187.50	187.00	-3	12,715	-0.02%
2022/09/27	11	196.05	6	192.50	200.00	5	12,759	0.04%
2022/09/26	2	198.50	3	195.51	193.00	-1	12,737	-0.01%
2022/09/23	4	206.50	4	206.38	205.00	0	12,722	0.00%
2022/09/22	7.1	208.93	2	208.50	207.00	5.1	12,698	0.04%
2022/09/21	0.1	218.00	5	217.80	216.00	-5	12,641	-0.04%
2022/09/20	7.1	218.97	5	218.20	220.50	2.1	12,644	0.02%
2022/09/19	7	222.93	4	223.63	222.00	3	12,513	0.02%
2022/09/16	6	224.25	7.1	222.99	221.50	-1.1	12,492	-0.01%
2022/09/15	0	0.00	2	229.50	228.00	-2	12,403	-0.02%
2022/09/14	8.2	228.45	10	226.75	229.50	-1.8	12,408	-0.01%
2022/09/13	3	245.83	1	239.50	240.00	2	12,285	0.02%
2022/09/12	4	247.63	3	249.17	246.50	1	12,262	0.01%
2022/09/08	4	245.61	4	242.50	242.00	0	12,336	0.00%
2022/09/07	6.1	240.89	4	244.00	242.00	2.1	12,397	0.02%
2022/09/06	4	251.13	6	252.17	250.50	-2	12,319	-0.02%
2022/09/05	6	248.83	12	250.75	247.50	-6	12,305	-0.05%
2022/09/02	4.1	245.24	2	248.00	243.00	2.1	12,206	0.02%
2022/09/01	11.1	255.48	4	260.75	244.50	7.1	12,032	0.06%
2022/08/31	3	267.67	5	267.30	270.50	-2	11,794	-0.02%
2022/08/30	6	265.50	3	264.83	267.50	3	11,767	0.03%
2022/08/29	8	261.00	2	262.25	266.50	6	11,715	0.05%
2022/08/26	17	281.03	16	282.34	278.00	1	11,605	0.01%
2022/08/25	15	274.17	14	274.54	276.00	1	11,562	0.01%
2022/08/24	14.1	270.63	13	269.85	270.00	1.1	11,603	0.01%
2022/08/23	17	278.56	7	277.93	274.00	10	11,453	0.09%
2022/08/22	19	296.08	13	296.00	288.00	6	11,245	0.05%
2022/08/19	4	287.88	9	288.00	295.00	-5	10,925	-0.05%
2022/08/18	8	273.69	11	277.05	281.50	-3	10,763	-0.03%
2022/08/17	6	279.00	5	279.40	278.00	1	10,705	0.01%
2022/08/16	7	280.79	5	281.00	277.00	2	10,591	0.02%
2022/08/15	11	275.73	28	276.68	282.00	-17	10,432	-0.16%
2022/08/12	2	261.75	4	261.38	261.50	-2	10,094	-0.02%
2022/08/11	25	253.48	25	255.48	254.00	0	9,930	0.00%
2022/08/10	4	249.75	7	248.14	245.50	-3	9,778	-0.03%
2022/08/09	2	250.25	4	249.75	249.00	-2	9,654	-0.02%
2022/08/08	9	243.89	7	241.86	246.50	2	9,525	0.02%
2022/08/05	8	244.06	9	243.72	244.00	-1	9,468	-0.01%
2022/08/04	27	235.24	29	236.36	234.50	-2	9,353	-0.02%
2022/08/03	2	234.25	3	235.33	234.00	-1	9,176	-0.01%
2022/08/02	7	235.71	5	236.50	238.00	2	9,128	0.02%
2022/08/01	3	237.67	4	242.13	243.50	-1	8,992	-0.01%
2022/07/29	22	242.59	23	242.43	240.50	-1	8,840	-0.01%
2022/07/28	44.5	242.33	40	249.59	238.50	4.5	8,673	0.05%
2022/07/27	56	261.63	52	260.39	263.50	4	8,248	0.05%
2022/07/26	31	259.48	27	261.57	254.50	4	7,993	0.05%
2022/07/25	38	276.78	33	273.94	272.00	5	7,811	0.06%
2022/07/22	32	283.39	33	279.50	278.50	-1	7,679	-0.01%
2022/07/21	17	280.76	21	276.17	282.00	-4	7,498	-0.05%
2022/07/20	26	265.54	29	265.69	266.50	-3	7,230	-0.04%
2022/07/19	12.5	257.62	11	253.41	253.00	1.5	7,063	0.02%
2022/07/18	55	257.74	45	259.06	259.00	10	7,012	0.14%
2022/07/15	3	248.17	6	251.83	253.50	-3	6,872	-0.04%
2022/07/14	9	242.72	4	243.00	247.00	5	6,744	0.07%
2022/07/13	5	246.50	4	249.50	242.00	1	6,583	0.02%
2022/07/12	2.1	240.29	5	240.90	238.50	-2.9	6,465	-0.04%
2022/07/11	9	254.67	6	254.33	248.50	3	6,373	0.05%
2022/07/08	26	260.44	29	258.24	262.00	-3	6,216	-0.05%
2022/07/07	11	245.68	9	247.00	251.50	2	5,992	0.03%
2022/07/06	7	246.86	9	247.17	243.00	-2	5,833	-0.03%
2022/07/05	9	242.67	6	245.58	247.00	3	5,761	0.05%
2022/07/04	6	248.00	5	249.70	244.00	1	5,570	0.02%
2022/07/01	4	256.50	3	259.00	244.00	1	5,428	0.02%
2022/06/30	1.2	271.26	0	0.00	260.50	1.2	5,294	0.02%
2022/06/29	2	278.00	0	0.00	273.50	2	5,213	0.04%
2022/06/28	1.3	295.19	0.2	300.00	289.50	1.1	5,134	0.02%
2022/06/27	1	309.00	1	310.00	312.50	0	5,099	0.00%
2022/06/24	1	290.00	1	287.50	284.50	0	5,038	0.00%
2022/06/23	6	287.67	6	292.92	286.50	0	4,981	0.00%
2022/06/22	7	300.93	5.1	303.39	294.00	2	4,931	0.04%
2022/06/21	9	314.00	9	307.22	314.00	0	4,846	0.00%
2022/06/20	5	309.80	5	306.10	299.00	0	4,812	0.00%
2022/06/17	3.1	316.29	1	320.50	316.00	2.1	4,736	0.04%
2022/06/16	3	322.50	1	335.50	316.00	2	4,613	0.04%
2022/06/15	4	335.88	2	333.25	329.50	2	4,489	0.04%
2022/06/14	1	344.00	3	343.33	343.00	-2	4,421	-0.05%
2022/06/13	4	345.88	1	345.00	345.00	3	4,377	0.07%
2022/06/10	4	362.88	1	361.00	365.00	3	4,379	0.07%
2022/06/08	1	367.60	1	365.00	365.00	0	4,333	0.00%
2022/06/07	3	366.17	0	0.00	367.50	3	4,335	0.07%
2022/06/02	3.1	367.43	2	372.00	372.00	1.1	4,373	0.02%
2022/06/01	4.2	376.21	1	369.50	371.00	3.2	4,385	0.07%
2022/05/31	0	0.00	0.1	391.75	394.50	-0.1	4,295	0.00%
2022/05/30	4	393.13	3	388.83	395.00	1	4,324	0.02%
2022/05/27	2	375.00	3	376.33	376.50	-1	4,282	-0.02%
2022/05/26	0	373.50	0	0.00	368.00	0	4,372	0.00%
2022/05/25	4	371.13	2	368.50	381.00	2	4,314	0.05%
2022/05/24	3	395.00	4	380.00	380.00	-1	4,219	-0.02%
2022/05/20	5	404.40	5	401.50	401.50	0	4,207	0.00%
2022/05/19	1	401.00	1	407.50	407.50	0	4,241	0.00%
2022/05/18	0	412.50	0	0.00	414.00	0	4,263	0.00%
2022/05/17	0	0.00	2	407.75	407.50	-2	4,259	-0.05%
2022/05/16	3	402.33	3	405.17	401.00	0	4,301	0.00%
2022/05/13	1	386.50	1	388.00	398.00	0	4,277	0.00%
2022/05/12	3.3	388.33	8	386.44	381.00	-4.7	4,265	-0.11%
2022/05/11	3	399.17	1	391.00	391.00	2	4,229	0.05%
2022/05/10	1	385.18	1	399.00	404.00	0	4,228	0.00%
2022/05/09	2	397.25	1	404.50	395.00	1	4,273	0.02%
2022/05/06	3	397.00	2	397.75	401.50	1	4,351	0.02%
2022/05/05	3	418.50	5	417.70	418.00	-2	4,332	-0.05%
2022/05/04	2	402.50	2	404.00	398.50	0	4,312	0.00%
2022/05/03	0	0.00	1	399.00	399.50	-1	4,350	-0.02%
2022/04/29	4	403.75	6	403.08	404.00	-2	4,417	-0.05%
2022/04/28	5	399.40	5	399.00	395.00	0	4,424	0.00%
2022/04/27	16	403.40	24	394.60	409.00	-8	4,415	-0.18%
2022/04/26	4.1	405.07	3	411.33	406.00	1.1	4,382	0.03%
2022/04/25	0	406.00	0	0.00	406.50	0	4,401	0.00%
2022/04/22	1	446.00	0	0.00	434.50	1	4,379	0.02%
2022/04/21	5	463.30	2	463.75	462.50	3	4,380	0.07%
2022/04/20	3	456.00	2	461.00	458.50	1	4,406	0.02%
2022/04/19	1	451.96	1	451.00	449.00	0	4,421	0.00%
2022/04/18	6	440.08	6	434.42	440.50	0	4,468	0.00%
2022/04/15	12.1	449.82	3	456.00	441.00	9.1	4,550	0.20%
2022/04/14	6	465.92	5	467.20	467.00	1	4,539	0.02%
2022/04/13	1.1	458.24	0	0.00	466.00	1.1	4,553	0.02%
2022/04/12	6	456.58	5	453.50	454.00	1	4,575	0.02%
2022/04/11	10.1	471.69	8	470.63	455.00	2.1	4,551	0.05%
2022/04/08	9	504.00	5	502.40	498.00	4	4,520	0.09%
2022/04/06	8	510.13	8	513.00	516.00	0	4,446	0.00%
2022/04/01	3	515.00	7	517.14	526.00	-4	4,428	-0.09%
2022/03/31	7	527.14	5	527.20	524.00	2	4,442	0.05%
2022/03/30	10	540.40	15.2	533.39	537.00	-5.2	4,433	-0.12%
2022/03/29	4	517.75	5	520.00	522.00	-1	4,437	-0.02%
2022/03/28	2	510.00	0	0.00	511.00	2	4,429	0.05%
2022/03/25	2	522.50	1	518.00	518.00	1	4,437	0.02%
2022/03/24	1	508.01	0	0.00	508.00	1	4,422	0.02%
2022/03/23	6	513.17	6	510.33	514.00	0	4,439	0.00%
2022/03/22	4	490.25	5	492.20	490.00	-1	4,435	-0.02%
2022/03/21	0	0.00	1	488.50	488.50	-1	4,483	-0.02%
2022/03/18	6	478.25	2	480.00	480.50	4	4,509	0.09%
2022/03/17	8	488.75	11	486.27	489.50	-3	4,508	-0.07%
2022/03/16	9	460.83	9	461.00	460.00	0	4,481	0.00%
2022/03/15	7	461.42	7	468.00	458.50	0	4,464	0.00%
2022/03/14	5	484.10	2	493.25	485.00	3	4,419	0.07%
2022/03/11	5	490.20	4	492.13	489.00	1	4,433	0.02%
2022/03/10	5	500.20	5	497.00	498.50	0	4,467	0.00%
2022/03/09	3	484.83	4	489.00	486.50	-1	4,471	-0.02%
2022/03/08	6.1	484.80	4	496.63	475.50	2.1	4,524	0.05%
2022/03/07	12	507.51	6	524.50	494.50	6	4,516	0.13%
2022/03/04	7	545.00	8	540.25	547.00	-1	4,550	-0.02%
2022/03/03	2	543.00	2	562.00	535.00	0	4,564	0.00%
2022/03/02	2	536.00	3	545.00	548.00	-1	4,631	-0.02%
2022/03/01	4	546.50	10	545.30	539.00	-6	4,670	-0.13%
2022/02/25	3	525.33	1	526.00	524.00	2	4,634	0.04%
2022/02/24	4	519.75	4	525.50	512.00	0	4,608	0.00%
2022/02/22	3	515.00	0	0.00	521.00	3	4,598	0.07%
2022/02/18	5.1	530.51	3	532.00	536.00	2.1	4,626	0.05%
2022/02/17	1	529.00	6	528.00	525.00	-5	4,648	-0.11%
2022/02/16	0	0.00	2	521.50	528.00	-2	4,739	-0.04%
2022/02/15	2	503.50	6	504.33	502.00	-4	4,807	-0.08%
2022/02/14	14	496.04	4	497.13	496.00	10	4,926	0.20%
2022/02/11	4	515.75	4	517.25	514.00	0	5,001	0.00%
2022/02/10	3	517.34	1	525.00	516.00	2	5,059	0.04%
2022/02/09	1	519.84	6	515.00	526.00	-5	5,105	-0.10%
2022/02/08	5	500.90	19	502.55	506.00	-14	5,149	-0.27%
2022/02/07	1	476.00	4	482.00	478.00	-3	5,192	-0.06%
2022/01/26	10	480.90	5	476.20	472.00	5	5,269	0.09%
2022/01/25	4	481.75	3	479.33	477.00	1	5,410	0.02%
2022/01/24	2	493.46	3	487.50	496.00	-1	5,518	-0.02%
2022/01/21	13	496.80	0	0.00	490.50	13	5,596	0.23%
2022/01/19	1.1	521.39	2	523.00	519.00	-0.9	5,821	-0.02%
2022/01/18	1	544.00	2	545.00	545.00	-1	5,860	-0.02%
2022/01/17	4	524.00	7	528.71	528.00	-3	5,876	-0.05%
2022/01/14	1	506.00	1	511.00	514.00	0	5,944	0.00%
2022/01/13	0	0.00	1	512.00	520.00	-1	6,018	-0.02%
2022/01/12	6	507.50	2	509.00	505.00	4	6,150	0.07%
2022/01/11	23	514.30	21	510.95	509.00	2	6,285	0.03%
2022/01/10	5	527.60	0	0.00	517.00	5	6,323	0.08%
2022/01/07	0	574.00	0.1	569.00	558.00	0	6,329	0.00%
2022/01/06	2	577.00	2	586.00	573.00	0	6,406	0.00%
2022/01/05	13	587.85	14	586.57	589.00	-1	6,501	-0.02%
2022/01/04	21.1	587.05	21	585.48	585.00	0.1	6,518	0.00%
2022/01/03	11	581.36	22	582.50	583.00	-11	6,579	-0.17%
2021/12/30	13	575.46	12	570.83	572.00	1	6,628	0.02%
2021/12/29	21	572.71	20	568.00	569.00	1	6,716	0.01%
2021/12/28	0	572.00	0	0.00	572.00	0	6,892	0.00%
2021/12/27	40	573.20	41	573.93	576.00	-1	6,985	-0.01%
2021/12/24	26	577.15	26	567.35	567.00	0	7,055	0.00%
2021/12/23	14	575.71	19.1	574.76	573.00	-5.1	7,209	-0.07%
2021/12/22	6	572.17	6	575.33	571.00	0	7,317	0.00%
2021/12/21	5	574.20	5	570.60	577.00	0	7,389	0.00%
2021/12/20	22	571.41	21	564.38	565.00	1	7,459	0.01%
2021/12/17	33.1	572.72	33	562.55	565.00	0.1	7,547	0.00%
2021/12/16	32	579.25	32	570.66	572.00	0	7,602	0.00%
2021/12/15	22	558.05	23	572.26	575.00	-1	7,603	-0.01%
2021/12/14	3.1	556.05	3	558.34	556.00	0	7,611	0.00%
2021/12/13	31	576.84	31	571.68	574.00	0	7,668	0.00%
2021/12/10	34.1	576.35	34	572.21	572.00	0.1	7,717	0.00%
2021/12/09	4	590.50	3	589.00	586.00	1	7,738	0.01%
2021/12/08	51	598.22	50	588.00	585.00	1	7,744	0.01%
2021/12/07	51	590.53	52	582.42	586.00	-1	7,757	-0.01%
2021/12/06	15	588.40	11	582.91	581.00	4	7,771	0.05%
2021/12/03	31	599.10	14	603.36	601.00	17	7,856	0.22%
2021/12/02	37	611.89	31.1	593.48	590.00	6	7,958	0.07%
2021/12/01	4.1	609.06	3	610.67	608.00	1.1	8,101	0.01%
2021/11/30	0	628.00	6.2	615.20	626.00	-6.1	8,105	-0.08%
2021/11/29	21.2	580.18	22.2	582.30	584.00	-1	8,059	-0.01%
2021/11/26	32.2	581.09	34	587.76	585.00	-1.9	8,084	-0.02%
2021/11/25	20	567.50	41	580.12	579.00	-21	8,020	-0.26%
2021/11/24	25	564.08	22	566.59	566.00	3	8,127	0.04%
2021/11/23	21	555.33	24	558.71	558.00	-3	8,264	-0.04%
2021/11/22	21	546.43	21	560.05	561.00	0	8,299	0.00%
2021/11/19	20	555.00	29	548.52	548.00	-9	8,432	-0.11%
2021/11/18	21	557.85	24	548.13	548.00	-3	8,499	-0.03%
2021/11/17	21	562.71	1	560.00	560.00	20	8,526	0.23%
2021/11/16	31	567.55	31	560.03	561.00	0	8,574	0.00%
2021/11/15	37	576.70	37	564.30	562.00	0	8,567	0.00%
2021/11/12	53	579.66	49	573.29	574.00	4	8,598	0.05%
2021/11/11	23	562.17	25.1	569.36	576.00	-2.1	8,569	-0.02%
2021/11/10	22.1	543.03	24	553.25	555.00	-1.9	8,532	-0.02%
2021/11/09	26	545.15	24	542.13	542.00	2	8,549	0.02%
2021/11/08	5	538.40	1	538.00	536.00	4	8,522	0.05%
2021/11/05	24	536.17	27	547.19	558.00	-3	8,506	-0.04%
2021/11/04	49	545.84	47	539.74	535.00	2	8,427	0.02%
2021/11/03	33	519.76	32	523.19	530.00	1	8,376	0.01%
2021/11/02	34	523.00	67	525.90	526.00	-33	8,331	-0.40%
2021/11/01	44	517.95	7.1	514.47	514.00	36.9	8,267	0.45%
2021/10/29	36	491.44	56	482.24	490.50	-20	8,313	-0.24%
2021/10/28	34	472.85	33	466.61	465.50	1	8,216	0.01%
2021/10/27	23	458.74	44	469.39	470.50	-21	8,151	-0.26%
2021/10/26	22	449.27	23.1	438.91	440.50	-1.1	7,978	-0.01%
2021/10/25	22	437.43	22	445.32	442.00	0	8,045	0.00%
2021/10/22	42	443.10	44	442.09	440.50	-2	8,096	-0.02%
2021/10/21	38	447.16	24	433.06	430.00	14	8,048	0.17%
2021/10/20	37	448.15	36	452.46	456.50	1	8,036	0.01%
2021/10/19	17	433.24	20.2	447.61	450.50	-3.2	7,971	-0.04%
2021/10/18	15	409.90	15	412.50	412.00	0	7,845	0.00%
2021/10/15	53	406.00	63	415.65	413.50	-10	7,803	-0.13%
2021/10/14	45	401.06	44	394.59	392.50	1	7,727	0.01%
2021/10/13	61	414.25	59	394.95	393.00	2	7,675	0.03%
2021/10/12	44	429.38	40	420.00	418.50	4	7,620	0.05%
2021/10/08	34	428.26	34	429.07	430.00	0	7,639	0.00%
2021/10/07	36	424.28	40	435.01	431.00	-4	7,595	-0.05%
2021/10/06	59	422.77	57.2	409.36	407.00	1.8	7,534	0.02%
2021/10/05	36.1	402.41	36	415.10	425.00	0.1	7,507	0.00%
2021/10/04	25.2	425.86	22	405.05	401.50	3.2	7,422	0.04%
2021/10/01	45	431.77	34.1	423.46	423.00	10.9	7,494	0.15%
2021/09/30	54	423.44	53	435.77	435.00	1	7,545	0.01%
2021/09/29	72.2	440.17	44.1	421.14	419.00	28.1	7,446	0.38%
2021/09/28	16.1	452.14	18.1	454.02	463.00	-2	7,375	-0.03%
2021/09/27	45.2	471.52	43.3	458.52	461.00	1.9	7,334	0.03%
2021/09/24	26	467.17	26	477.52	473.00	0	7,293	0.00%
2021/09/23	21	456.00	28.2	465.84	469.50	-7.2	7,221	-0.10%
2021/09/22	23.1	448.91	22	443.82	443.00	1.1	7,174	0.01%
2021/09/17	22	446.91	21	458.57	460.00	1	7,178	0.01%
2021/09/16	26	457.58	37	454.51	449.00	-11	7,207	-0.15%
2021/09/15	23	437.65	24.2	445.46	448.50	-1.2	7,272	-0.02%
2021/09/14	11.2	434.23	11	442.64	444.00	0.2	7,355	0.00%
2021/09/13	1.1	430.73	1	434.00	434.00	0.1	7,539	0.00%
2021/09/10	15.2	423.26	14	428.93	433.00	1.2	7,642	0.02%
2021/09/09	10	414.50	10	418.50	420.50	0	7,689	0.00%
2021/09/08	11	411.50	1.1	423.95	410.00	10	7,719	0.13%
2021/09/07	27.1	439.31	33	437.52	438.50	-5.9	7,636	-0.08%
2021/09/06	11	451.45	26	449.83	453.50	-15	7,514	-0.20%
2021/09/03	4	422.88	30	422.92	427.00	-26	7,378	-0.35%
2021/09/02	40	424.59	21	413.79	413.00	19	7,455	0.25%
2021/09/01	23	419.54	26.3	427.45	426.00	-3.3	7,564	-0.04%
2021/08/31	27	419.30	26	419.98	421.50	1	7,632	0.01%
2021/08/30	29	418.66	28	419.00	420.50	1	7,856	0.01%
2021/08/27	11	401.55	36	406.18	413.00	-25	7,882	-0.32%
2021/08/26	6	382.08	5	382.60	379.50	1	7,929	0.01%
2021/08/25	1	377.50	8	384.69	387.50	-7	7,950	-0.09%
2021/08/24	10	377.59	6	373.83	369.50	4	7,916	0.05%
2021/08/23	4	377.63	4	386.50	387.00	0	8,053	0.00%
2021/08/20	5	362.80	4	365.50	365.00	1	8,070	0.01%
2021/08/19	0	362.00	1	367.00	360.00	-1	8,102	-0.01%
2021/08/18	3	357.17	12	349.79	373.50	-9	8,165	-0.11%
2021/08/17	52	372.25	48	355.84	352.00	4	8,221	0.05%
2021/08/16	31	376.16	30	375.63	375.50	1	8,285	0.01%
2021/08/13	50	387.85	52	380.94	380.00	-2	8,408	-0.02%
2021/08/12	20	389.25	24	397.69	400.50	-4	8,396	-0.05%
2021/08/11	46	393.73	43	387.86	385.00	3	8,478	0.04%
2021/08/10	42	400.38	41	402.83	401.00	1	8,727	0.01%
2021/08/09	56	411.46	34	404.91	402.50	22	9,021	0.24%
2021/08/06	53	405.38	63	415.87	416.00	-10	9,206	-0.11%
2021/08/05	1	416.50	57	415.33	414.50	-56	9,399	-0.60%
2021/08/04	64	411.29	96	406.10	396.00	-32	9,662	-0.33%
2021/08/03	20	396.50	28	403.66	405.50	-8	9,629	-0.08%
2021/08/02	43	397.55	20	389.65	389.50	23	9,681	0.24%
2021/07/30	83	413.25	46	395.04	397.00	37	9,818	0.38%
2021/07/29	55	402.12	63	413.22	416.00	-8	9,932	-0.08%
2021/07/28	42	373.91	38	387.71	383.50	4	9,954	0.04%
2021/07/27	96.3	382.42	60	376.27	375.50	36.3	10,059	0.36%
2021/07/26	60	388.46	57	384.88	385.50	3	10,058	0.03%
2021/07/23	78	420.62	32	394.75	391.50	46	10,051	0.46%
2021/07/22	42	420.36	35	425.40	427.50	7	10,131	0.07%
2021/07/21	57	419.55	32	412.44	409.00	25	10,227	0.24%
2021/07/20	43	422.56	45	419.97	418.50	-2	10,396	-0.02%
2021/07/19	54	426.48	53	421.32	420.00	1	10,432	0.01%
2021/07/16	37	419.47	49	424.78	436.00	-12	10,488	-0.11%
2021/07/15	79	426.46	76	419.43	419.50	3	10,505	0.03%
2021/07/14	31	427.85	43	433.20	434.00	-12	10,527	-0.11%
2021/07/13	41	430.54	52	419.22	420.00	-11	10,581	-0.10%
2021/07/12	55	426.27	53	424.95	428.00	2	10,654	0.02%
2021/07/09	31	414.68	21	424.86	418.00	10	10,783	0.09%
2021/07/08	48	425.35	28.2	436.43	419.00	19.8	10,861	0.18%
2021/07/07	54	417.49	62	424.44	424.50	-8	10,779	-0.07%
2021/07/06	74	408.69	84	410.07	407.50	-10	10,703	-0.09%
2021/07/05	52.2	391.49	66	400.96	406.00	-13.8	10,729	-0.13%
2021/07/02	25	380.78	24	387.81	391.50	1	10,733	0.01%
2021/07/01	67	387.65	61	380.88	379.00	6	10,827	0.06%
2021/06/30	42	387.51	43.1	390.11	389.50	-1.1	10,896	-0.01%
2021/06/29	61	388.22	71	391.08	389.00	-10	11,072	-0.09%
2021/06/28	59	391.96	35	387.46	387.50	24	11,215	0.21%
2021/06/25	92	407.76	87.6	391.43	393.00	4.4	11,430	0.04%
2021/06/24	53	400.11	56	408.50	402.50	-3	11,444	-0.03%
2021/06/23	62	395.82	72	392.55	394.00	-10	11,434	-0.09%
2021/06/22	48	369.76	51.1	379.96	387.00	-3.1	11,496	-0.03%
2021/06/21	72	365.05	81	360.20	358.50	-9	11,504	-0.08%
2021/06/18	44.2	357.38	77	359.51	359.50	-32.8	11,641	-0.28%
2021/06/17	32	341.39	37	349.51	354.50	-5	11,625	-0.04%
2021/06/16	58	346.69	54	341.76	340.50	4	11,770	0.03%
2021/06/15	62	348.58	69	347.35	347.00	-7	11,979	-0.06%
2021/06/11	77	352.73	68.1	345.74	345.50	9	12,086	0.07%
2021/06/10	94.1	360.08	47.1	349.55	348.50	47	12,066	0.39%
2021/06/09	43.1	353.04	49	360.04	361.50	-5.9	12,014	-0.05%
2021/06/08	102	353.05	129	354.21	350.00	-27	12,086	-0.22%	大買/大賣/
2021/06/07	84	346.29	90	352.29	352.00	-6	12,149	-0.05%
2021/06/04	70	341.64	78	338.69	341.00	-8	12,164	-0.07%
2021/06/03	110	329.84	133	335.56	335.50	-23	12,286	-0.19%	大買/大賣/
2021/06/02	88	328.38	63.2	319.96	319.50	24.8	12,406	0.20%
2021/06/01	83.2	329.31	53	327.39	326.00	30.2	12,809	0.24%
2021/05/31	49.2	324.53	106	327.15	330.50	-56.8	12,903	-0.44%	大賣/
2021/05/28	81	317.62	72	315.08	313.00	9	12,973	0.07%
2021/05/27	77	309.06	77	313.69	318.00	0	13,120	0.00%
2021/05/26	109	325.40	105	318.97	318.00	4	13,659	0.03%	大買/大賣/
2021/05/25	71	327.15	72	329.49	323.00	-1	13,888	-0.01%
2021/05/24	67	314.63	78	318.37	322.50	-11	14,179	-0.08%
2021/05/21	57	302.21	75	309.53	315.00	-18	14,241	-0.13%
2021/05/20	82	300.44	78	293.79	292.00	4	14,242	0.03%
2021/05/19	136	312.62	130	304.40	303.50	6	14,320	0.04%	大買/大賣/
2021/05/18	87	308.88	99.1	315.08	310.00	-12.1	14,420	-0.08%
2021/05/17	164	292.63	179	293.41	302.00	-15	14,416	-0.10%	大買/大賣/
2021/05/14	137	295.97	137	295.19	290.00	0	14,577	0.00%	大買/大賣/
2021/05/13	41	276.33	55.1	282.59	283.50	-14.1	14,722	-0.10%
2021/05/12	142	274.89	130.1	271.29	268.50	11.9	14,720	0.08%	大買/大賣/
2021/05/11	112.1	294.94	105.1	279.00	279.50	7	14,604	0.05%	大買/大賣/
2021/05/10	129	318.70	123	309.11	307.00	6	14,629	0.04%	大買/大賣/
2021/05/07	111	308.56	115.1	313.54	318.00	-4.1	14,693	-0.03%	大買/大賣/
2021/05/06	45.1	297.01	56	300.71	305.00	-10.9	14,811	-0.07%
2021/05/05	136.1	311.30	138	295.53	289.00	-1.9	14,962	-0.01%	大買/大賣/
2021/05/04	95	303.15	100.1	307.20	308.00	-5.1	15,155	-0.03%
2021/05/03	61.1	306.76	54	300.07	298.50	7.1	15,361	0.05%
2021/04/29	67	317.03	68	317.94	318.50	-1	15,576	-0.01%
2021/04/28	65.1	317.63	77.2	316.78	316.00	-12.1	15,722	-0.08%
2021/04/27	58.1	305.65	68	306.54	307.50	-9.9	15,651	-0.06%
2021/04/26	75.2	316.71	48	307.38	305.50	27.2	15,604	0.17%
2021/04/23	53	322.21	57.1	324.27	324.50	-4.1	15,471	-0.03%
2021/04/22	53	322.53	61.1	318.66	315.50	-8.1	15,551	-0.05%
2021/04/21	51	321.00	55	317.63	316.00	-4	15,609	-0.03%
2021/04/20	59	321.46	50	320.47	320.50	9	15,797	0.06%
2021/04/19	65	328.44	47.1	320.18	319.50	17.9	15,976	0.11%
2021/04/16	58	332.95	43.2	331.98	332.50	14.9	16,094	0.09%
2021/04/15	54.1	323.72	67.1	328.85	341.50	-13	16,156	-0.08%
2021/04/14	48.1	320.82	43	318.57	315.50	5.1	16,343	0.03%
2021/04/13	36.1	327.93	18	321.39	320.00	18.1	16,600	0.11%
2021/04/12	43.1	332.04	41	323.96	323.00	2.1	17,156	0.01%
2021/04/09	52	336.79	57.2	334.56	334.50	-5.2	17,408	-0.03%
2021/04/08	46.1	334.86	42	332.60	332.50	4.1	17,517	0.02%
2021/04/07	56.1	347.84	39	340.46	340.50	17.1	17,676	0.10%
2021/04/06	51.2	355.10	52.3	352.65	351.00	-1.1	17,697	-0.01%
2021/04/01	68	358.62	55.5	352.97	351.50	12.5	17,728	0.07%
2021/03/31	64	353.18	42	351.39	354.00	22	17,659	0.12%
2021/03/30	66.1	345.42	117	352.62	356.00	-50.9	17,607	-0.29%	大賣/
2021/03/29	67	339.16	64	332.20	332.00	3	17,594	0.02%
2021/03/26	58	328.26	66	334.20	335.50	-8	17,648	-0.05%
2021/03/25	65	337.70	36	321.51	318.00	29	17,696	0.16%
2021/03/24	39	315.72	66.1	328.39	326.00	-27.1	17,729	-0.15%
2021/03/23	72	317.10	74	326.74	305.50	-2	17,862	-0.01%
2021/03/22	52	304.41	43	306.97	306.50	9	17,897	0.05%
2021/03/19	58	306.81	24	301.92	307.00	34	18,207	0.19%
2021/03/18	63	308.28	78.2	307.40	312.50	-15.2	18,415	-0.08%
2021/03/17	45	296.42	50	299.69	299.00	-5	19,046	-0.03%
2021/03/16	47	298.15	48	293.74	293.50	-1	19,039	-0.01%
2021/03/15	51	295.68	52	295.60	296.00	-1	19,156	-0.01%
2021/03/12	56.1	296.38	60	295.05	292.00	-4	19,332	-0.02%
2021/03/11	52	285.54	55	290.11	293.00	-3	19,290	-0.02%
2021/03/10	59	282.34	73	283.59	283.50	-14	19,312	-0.07%
2021/03/09	54	277.50	29	275.38	273.50	25	19,378	0.13%
2021/03/08	92.1	299.75	80	284.71	279.50	12.1	19,323	0.06%
2021/03/05	65	278.81	89	288.34	295.00	-24	19,253	-0.12%
2021/03/04	52.1	280.96	54	279.45	278.50	-2	19,494	-0.01%
2021/03/03	63	284.27	47	280.54	280.50	16	20,089	0.08%
2021/03/02	49.1	308.33	43	290.81	291.00	6.1	20,206	0.03%
2021/02/26	60	304.63	63	304.38	299.00	-3	20,621	-0.01%
2021/02/25	52	311.73	47	310.35	306.00	5	20,571	0.02%
2021/02/24	59	305.31	66	306.17	295.00	-7	20,482	-0.03%
2021/02/23	57	288.88	16.1	287.06	286.00	40.9	20,111	0.20%
2021/02/22	38.1	295.99	57	296.02	294.50	-18.9	20,077	-0.09%
2021/02/19	52	291.98	29	292.47	290.00	23	20,068	0.11%
2021/02/18	45	285.51	51	287.60	288.00	-6	20,471	-0.03%
2021/02/17	56	282.26	49	285.20	286.50	7	20,394	0.03%
2021/02/05	84	258.97	95	262.14	265.00	-11	20,323	-0.05%
2021/02/04	83	247.29	88	250.20	254.00	-5	20,022	-0.02%
2021/02/03	68	249.49	62	241.68	243.50	6	19,998	0.03%
2021/02/02	50	235.61	55.1	243.76	246.00	-5.1	20,266	-0.03%
2021/02/01	55	228.55	64	231.72	233.00	-9	20,194	-0.04%
2021/01/29	65.1	239.67	56	229.14	226.00	9.1	20,282	0.04%
2021/01/28	72	235.65	68	238.27	236.00	4	20,453	0.02%
2021/01/27	70	237.49	71	244.49	248.00	-1	20,900	0.00%
2021/01/26	41	238.24	50	244.32	238.00	-9	20,689	-0.04%
2021/01/25	51	247.28	27	234.63	233.50	24	20,465	0.12%
2021/01/22	29	237.41	31	241.52	253.50	-2	20,285	-0.01%
2021/01/21	45	222.01	62	223.52	230.50	-17	20,632	-0.08%
2021/01/20	25	221.30	13	216.38	216.50	12	20,912	0.06%
2021/01/19	24	223.67	26	221.21	221.00	-2	20,942	-0.01%
2021/01/18	34	218.74	31	220.52	223.00	3	20,942	0.01%
2021/01/15	29	220.14	29	219.41	219.00	0	21,070	0.00%
2021/01/14	36	221.79	39	220.17	224.00	-3	21,183	-0.01%
2021/01/13	49	228.17	43	221.27	220.00	6	21,377	0.03%
2021/01/12	39	215.26	45	218.22	222.00	-6	21,255	-0.03%
2021/01/11	45	216.36	54	219.56	221.00	-9	21,231	-0.04%
2021/01/08	41	213.10	41	214.54	216.00	0	21,161	0.00%
2021/01/07	48	212.76	51	215.20	212.50	-3	21,266	-0.01%
2021/01/06	46	209.70	42	210.62	205.50	4	21,103	0.02%
2021/01/05	65	206.42	56	210.96	209.00	9	20,767	0.04%
2021/01/04	42	189.21	115.3	197.11	200.00	-73.3	20,315	-0.36%	大賣/
2020/12/31	19	180.32	22	182.30	182.00	-3	20,417	-0.01%
2020/12/30	30	176.95	53	178.44	178.00	-23	20,352	-0.11%
2020/12/29	20	173.18	32	174.94	175.00	-12	20,296	-0.06%
2020/12/28	28	170.66	28	173.00	173.50	0	20,363	0.00%
2020/12/25	41	170.88	20	168.98	168.50	21	20,484	0.10%
2020/12/24	21	174.29	15	172.63	171.50	6	20,704	0.03%
2020/12/23	20.1	172.41	30	174.70	176.50	-9.9	21,025	-0.05%
2020/12/22	23	173.13	21	171.93	170.00	2	21,244	0.01%
2020/12/21	39	170.88	40	171.58	177.00	-1	21,463	0.00%
2020/12/18	36	173.83	28	173.77	173.00	8	21,402	0.04%
2020/12/17	48	177.89	58	180.53	176.50	-10	21,487	-0.05%
2020/12/16	29	179.24	30	178.03	176.50	-1	21,308	0.00%
2020/12/15	60	178.17	23	177.93	174.50	37	21,169	0.17%
2020/12/14	57	181.20	88.3	182.63	186.00	-31.3	21,176	-0.15%
2020/12/11	107	182.84	90	188.65	173.50	17	21,227	0.08%	大買/
2020/12/10	14	177.86	29	177.43	178.00	-15	20,892	-0.07%
2020/12/09	30	178.18	9	177.61	177.00	21	20,964	0.10%
2020/12/08	15	176.13	31	178.37	180.00	-16	21,114	-0.08%
2020/12/07	23	173.80	34	175.28	172.50	-11	21,181	-0.05%
2020/12/04	29.1	171.93	23	170.87	169.50	6.1	21,257	0.03%
2020/12/03	41	172.01	14	171.61	172.00	27	21,423	0.13%
2020/12/02	23	178.26	23	177.96	177.50	0	21,593	0.00%
2020/12/01	13.1	175.31	14	175.89	175.00	-0.9	21,832	0.00%
2020/11/30	34	178.96	30	178.47	181.00	4	22,146	0.02%
2020/11/27	55	170.03	46	170.71	171.00	9	22,106	0.04%
2020/11/26	21	158.86	30	156.58	165.00	-9	21,958	-0.04%
2020/11/25	65	153.46	58	152.78	150.00	7	21,831	0.03%
2020/11/24	22	147.80	107	150.29	152.50	-85	21,510	-0.40%	大賣/
2020/11/23	17	141.06	18	140.11	139.00	-1	21,122	0.00%
2020/11/20	9	136.61	8	137.13	138.00	1	21,154	0.00%
2020/11/19	5	136.90	4	137.38	136.50	1	21,594	0.00%
2020/11/18	14	140.93	14	140.64	140.50	0	22,024	0.00%
2020/11/17	16	142.25	87	138.48	144.00	-71	22,546	-0.31%
2020/11/16	18	135.56	22	135.30	134.50	-4	22,619	-0.02%
2020/11/13	18	132.00	20	133.90	133.50	-2	23,023	-0.01%
2020/11/12	11	131.36	15	131.97	133.00	-4	23,372	-0.02%
2020/11/11	31	132.98	31	132.48	130.00	0	24,230	0.00%
2020/11/10	13	129.23	21	129.95	131.00	-8	24,580	-0.03%
2020/11/09	19	127.03	5	127.40	125.50	14	24,922	0.06%
2020/11/06	22	128.27	41	128.96	126.50	-19	25,163	-0.08%
2020/11/05	20	126.55	22	125.98	127.50	-2	25,319	-0.01%
2020/11/04	19	122.63	73	125.23	125.50	-54	25,317	-0.21%
2020/11/03	9	117.28	16	118.09	118.00	-7	24,845	-0.03%
2020/11/02	8	113.88	18	116.03	116.50	-10	25,018	-0.04%
2020/10/30	22	114.61	13	114.42	115.50	9	25,649	0.04%
2020/10/29	81	110.59	30	111.57	114.50	51	25,690	0.20%
2020/10/28	34	114.12	29	112.05	111.00	5	25,271	0.02%
2020/10/27	9	117.56	8	118.75	121.00	1	24,968	0.00%
2020/10/26	4	119.50	5	119.30	119.00	-1	25,251	0.00%
2020/10/23	11	120.64	7	120.21	121.00	4	25,337	0.02%
2020/10/22	39	121.74	25	122.48	121.50	14	25,415	0.06%
2020/10/21	40	127.51	13	128.69	125.50	27	25,266	0.11%
2020/10/20	25	127.42	20	128.45	130.00	5	25,065	0.02%
2020/10/19	10	127.75	15	128.83	126.50	-5	25,132	-0.02%
2020/10/16	19	126.24	9	126.56	124.50	10	25,702	0.04%
2020/10/15	23	129.04	29	128.10	128.00	-6	25,721	-0.02%
2020/10/14	12	126.75	81	126.94	127.50	-69	25,500	-0.27%
2020/10/13	11	124.50	9	122.78	123.00	2	25,389	0.01%
2020/10/12	11	125.68	9	126.50	124.50	2	25,464	0.01%
2020/10/08	63	126.16	104	125.42	127.00	-41	25,504	-0.16%	大賣/
2020/10/07	13	120.27	9	121.06	121.50	4	25,230	0.02%
2020/10/06	14	121.46	16	121.59	121.50	-2	25,325	-0.01%
2020/10/05	9	118.22	7	119.14	119.50	2	25,291	0.01%
2020/09/30	9	116.39	10	117.00	118.00	-1	25,190	0.00%
2020/09/29	35	119.04	23	116.87	116.00	12	25,088	0.05%
2020/09/28	39	119.68	41	119.60	120.50	-2	24,889	-0.01%
2020/09/25	31	118.47	34	115.75	113.00	-3	24,582	-0.01%
2020/09/24	52	121.33	9	121.50	119.50	43	24,484	0.18%
2020/09/23	18	127.69	15	127.47	128.00	3	24,310	0.01%
2020/09/22	24	128.33	19	127.47	127.00	5	24,831	0.02%
2020/09/21	30	132.98	13	131.42	130.00	17	24,943	0.07%
2020/09/18	28	134.36	29	134.14	134.50	-1	24,915	0.00%
2020/09/17	34	135.06	43	134.42	136.00	-9	24,892	-0.04%
2020/09/16	64	133.16	93	134.07	133.00	-29	24,713	-0.12%
2020/09/15	47	130.11	61	131.36	129.50	-14	24,499	-0.06%
2020/09/14	19	124.37	20	125.73	125.50	-1	24,093	0.00%
2020/09/11	46	123.89	48	123.70	123.00	-2	24,262	-0.01%
2020/09/10	99	127.57	29	127.88	126.00	70	24,201	0.29%
2020/09/09	23	129.30	39	128.33	132.00	-16	24,286	-0.07%
2020/09/08	34	130.51	46	130.33	128.00	-12	24,190	-0.05%
2020/09/07	34	134.87	24	127.79	126.50	10	24,242	0.04%
2020/09/04	40	136.90	42	136.58	136.50	-2	24,763	-0.01%
2020/09/03	61	137.12	61	138.60	138.00	0	25,002	0.00%
2020/09/02	69	131.92	57	131.71	131.00	12	24,461	0.05%
2020/09/01	43	124.65	53.1	125.79	132.50	-10.1	23,928	-0.04%
2020/08/31	20	124.13	23	121.87	120.50	-3	23,549	-0.01%
2020/08/28	39	125.96	41	124.68	123.00	-2	23,383	-0.01%
2020/08/27	22	130.84	20	130.03	129.00	2	23,254	0.01%
2020/08/26	28	131.04	30	131.67	131.00	-2	23,598	-0.01%
2020/08/25	55	130.42	52	129.78	129.00	3	23,887	0.01%
2020/08/24	49	135.38	34	128.69	132.00	15	23,450	0.06%
2020/08/21	76.4	135.79	70	135.98	140.50	6.4	23,067	0.03%
2020/08/20	86	136.13	84	133.01	128.00	2	22,561	0.01%
2020/08/19	52	141.96	55	143.83	142.00	-3	22,319	-0.01%
2020/08/18	87	139.89	61	139.53	138.50	26	22,087	0.12%
2020/08/17	88	141.43	83	142.46	138.50	5	22,089	0.02%
2020/08/14	63	132.67	73	135.73	144.00	-10	21,462	-0.05%
2020/08/13	60	135.85	52.2	132.71	131.00	7.8	21,254	0.04%
2020/08/12	84	125.96	98	127.75	129.00	-14	21,126	-0.07%
2020/08/11	41	118.06	36	117.01	117.50	5	20,834	0.02%
2020/08/10	29	117.66	46	119.74	120.00	-17	20,473	-0.08%
2020/08/07	61	116.24	7	113.57	113.50	54	20,183	0.27%
2020/08/06	125	117.06	19	117.45	118.50	106	20,065	0.53%	大買/鉅額交易
2020/08/05	27	114.39	30	115.58	116.00	-3	19,961	-0.02%
2020/08/04	16	106.66	147	108.89	111.50	-131	19,411	-0.67%	大賣/鉅額交易
2020/08/03	18	102.33	19	102.68	101.50	-1	19,281	-0.01%
2020/07/31	27	100.09	13	100.57	100.00	14	19,193	0.07%
2020/07/30	15	99.41	70	99.52	100.00	-55	19,020	-0.29%
2020/07/29	20	95.04	15	94.39	94.60	5	18,671	0.03%
2020/07/28	85	96.30	90.1	97.37	96.10	-5.1	18,568	-0.03%
2020/07/27	7	93.76	13	94.58	94.40	-6	18,413	-0.03%
2020/07/24	29	92.79	6	92.73	92.30	23	18,529	0.12%
2020/07/23	58	95.17	9	96.01	96.00	49	18,691	0.26%
2020/07/22	41	93.57	96.3	95.83	96.50	-55.3	18,608	-0.30%
2020/07/21	2	87.10	72	89.54	89.80	-70	17,942	-0.39%
2020/07/20	2	78.90	3	80.67	81.70	-1	18,263	-0.01%
2020/07/17	1	79.50	5	80.80	79.80	-4	18,346	-0.02%
2020/07/16	6	80.92	4	82.25	81.80	2	18,413	0.01%
2020/07/15	6	81.68	12	81.43	80.50	-6	18,412	-0.03%
2020/07/14	35	80.17	17	79.57	79.00	18	18,485	0.10%
2020/07/13	8	81.43	29	80.78	82.70	-21	18,653	-0.11%
2020/07/10	3.3	83.88	19	83.29	82.70	-15.7	18,846	-0.08%
2020/07/09	6	86.65	5	87.20	86.10	1	19,015	0.01%
2020/07/08	4	87.70	20	88.14	88.10	-16	19,258	-0.08%
2020/07/07	220	86.08	7	86.39	85.40	213	19,298	1.10%	大買/鉅額交易
2020/07/06	8	86.93	7	86.89	86.50	1	19,317	0.01%
2020/07/03	36	84.46	22	84.28	84.30	14	19,427	0.07%
2020/07/02	9	79.89	16	80.33	81.90	-7	19,400	-0.04%
2020/07/01	53	81.13	49	81.76	78.40	4	19,314	0.02%
2020/06/30	27	76.82	198	77.58	79.30	-171	18,858	-0.91%	大賣/鉅額交易
2020/06/29	24	72.84	24	72.28	72.10	0	18,765	0.00%
2020/06/24	7	71.59	13	71.78	72.10	-6	18,843	-0.03%
2020/06/23	96	70.74	18	71.32	70.50	78	19,099	0.41%
2020/06/22	17	72.18	85	72.87	72.50	-68	19,195	-0.35%
2020/06/19	49	68.50	22	68.74	69.60	27	19,083	0.14%
2020/06/18	23	69.13	40	69.11	69.40	-17	19,140	-0.09%
2020/06/17	27	67.66	22	67.55	67.80	5	18,947	0.03%
2020/06/16	47	67.04	86	66.92	66.50	-39	18,966	-0.21%
2020/06/15	17	64.45	2	66.30	63.30	15	18,702	0.08%
2020/06/12	54	64.73	50	64.97	65.40	4	18,726	0.02%
2020/06/11	46	67.38	56	67.49	65.90	-10	18,425	-0.05%
2020/06/10	75	64.17	144	63.52	65.30	-69	17,466	-0.40%	大賣/
2020/06/09	13	59.78	4	59.60	59.40	9	16,885	0.05%
2020/06/08	30	59.77	1	59.80	59.50	29	16,932	0.17%
2020/06/05	8	60.80	38	60.66	60.40	-30	16,913	-0.18%
2020/06/04	9	59.38	1	59.80	59.10	8	16,812	0.05%
2020/06/03	54	59.56	23	59.92	59.40	31	16,950	0.18%
2020/06/02	33	60.62	43	60.37	59.70	-10	16,883	-0.06%
2020/06/01	34	59.31	69	59.17	60.30	-35	16,561	-0.21%
2020/05/29	2	55.90	6	55.97	56.00	-4	16,149	-0.02%
2020/05/28	18	56.02	8	55.33	55.00	10	16,444	0.06%
2020/05/27	19	56.24	5	56.00	56.00	14	16,532	0.08%
2020/05/26	45	56.09	26	55.85	56.20	19	16,481	0.12%
2020/05/25	49	55.04	42.1	54.87	54.70	6.9	16,235	0.04%
2020/05/22	38	55.42	0	0.00	54.10	38	16,085	0.24%
2020/05/21	85	59.49	11	59.23	58.70	74	15,936	0.46%
2020/05/20	29	58.08	19	57.93	57.80	10	16,305	0.06%
2020/05/19	53	58.25	28	58.55	58.50	25	16,013	0.16%
2020/05/18	6	64.45	0	0.00	63.00	6	15,354	0.04%
2020/05/15	1	69.50	0	0.00	69.90	1	15,233	0.01%
2020/05/14	56	72.29	2	72.25	70.50	54	15,197	0.36%
2020/05/13	20	73.90	22	73.45	72.80	-2	15,197	-0.01%
2020/05/12	36	72.09	9	72.20	71.80	27	15,159	0.18%
2020/05/11	18	75.38	26	74.78	75.20	-8	15,088	-0.05%
2020/05/08	0	0.00	7	71.46	71.30	-7	14,939	-0.05%
2020/05/07	4	70.28	5	70.10	69.50	-1	14,955	-0.01%
2020/05/06	20	70.15	13	69.63	69.60	7	14,843	0.05%
2020/05/05	7	70.07	1	69.80	69.80	6	14,850	0.04%
2020/05/04	1	70.10	1	69.80	70.50	0	14,777	0.00%
2020/04/30	10	71.80	7	70.96	71.30	3	14,741	0.02%
2020/04/29	16	71.93	19	71.95	72.00	-3	14,677	-0.02%
2020/04/28	25	69.78	37	70.04	70.50	-12	14,493	-0.08%
2020/04/27	28	67.79	13	68.08	67.60	15	14,229	0.11%
2020/04/24	13	66.62	11	66.96	67.50	2	14,120	0.01%
2020/04/23	22	68.62	25	67.77	68.10	-3	14,001	-0.02%
2020/04/22	8	64.19	6	65.03	65.40	2	13,543	0.01%
2020/04/21	6	64.68	2	64.65	64.60	4	13,417	0.03%
2020/04/20	11	65.49	14	65.20	65.70	-3	13,386	-0.02%
2020/04/17	15	66.86	29	65.18	64.50	-14	13,446	-0.10%
2020/04/16	44	64.55	30	65.45	65.00	14	13,214	0.11%
2020/04/15	10	63.61	0	0.00	62.10	10	12,910	0.08%
2020/04/14	13	59.42	113	61.86	62.10	-100	12,508	-0.80%	大賣/
2020/04/13	13	56.14	47	56.77	56.50	-34	12,269	-0.28%
2020/04/10	2	53.40	5	53.00	53.70	-3	11,965	-0.03%
2020/04/09	13	52.45	1	52.20	52.00	12	11,825	0.10%
2020/04/08	9	53.36	23	53.85	53.40	-14	11,714	-0.12%
2020/04/07	58	54.77	30	54.89	53.40	28	11,489	0.24%
2020/04/06	15	53.55	1	53.90	54.30	14	11,222	0.12%
2020/04/01	26	53.67	24	53.19	53.80	2	11,126	0.02%
2020/03/31	12	54.67	16	54.49	55.00	-4	10,938	-0.04%
2020/03/30	3	51.30	5	51.98	52.40	-2	10,584	-0.02%
2020/03/27	23	49.57	23	50.20	50.40	0	10,329	0.00%
2020/03/26	27	46.18	109	46.04	47.00	-82	9,955	-0.82%	大賣/
2020/03/25	20	42.65	24	43.48	43.65	-4	9,663	-0.04%
2020/03/24	21	40.11	19	40.49	39.70	2	9,510	0.02%
2020/03/23	64	38.78	12	38.70	38.70	52	9,309	0.56%
2020/03/20	8	44.63	7	45.10	43.00	1	9,177	0.01%
2020/03/19	38	44.98	23	44.68	42.85	15	8,913	0.17%
2020/03/18	36	46.65	38	47.34	47.60	-2	8,805	-0.02%
2020/03/17	15	45.06	18	45.25	44.70	-3	8,584	-0.03%
2020/03/16	4	46.35	1	47.20	43.70	3	8,501	0.04%
2020/03/13	41	46.64	0	0.00	46.70	41	8,509	0.48%
2020/03/12	4	49.00	2	49.95	49.00	2	8,368	0.02%
2020/03/11	5	55.14	2	55.50	54.20	3	8,281	0.04%
2020/03/10	18	54.78	13	54.94	56.00	5	8,218	0.06%
2020/03/09	26	56.89	13	57.49	55.00	13	8,085	0.16%
2020/03/06	17	57.26	18	57.32	57.40	-1	7,895	-0.01%
2020/03/05	12	57.47	14	57.92	56.10	-2	7,883	-0.03%
2020/03/04	34	55.52	32	55.91	56.20	2	7,683	0.03%
2020/03/03	2	55.45	13	57.61	55.50	-11	7,573	-0.15%
2020/03/02	63	55.06	102	55.57	56.00	-39	7,183	-0.54%	大賣/
2020/02/27	45	54.83	5	54.48	53.00	40	6,883	0.58%
2020/02/26	64	55.21	102	55.77	55.20	-38	6,724	-0.57%	大賣/
2020/02/25	60	55.65	2	55.55	55.30	58	6,595	0.88%
2020/02/24	12	56.64	35	56.18	56.90	-23	6,535	-0.35%
2020/02/21	90	53.40	336	54.21	55.80	-246	6,145	-4.00%	大賣/鉅額交易
2020/02/20	94	50.21	110	50.56	50.80	-16	5,405	-0.30%	大賣/
2020/02/19	0	0.00	3	48.37	48.55	-3	5,207	-0.06%
2020/02/18	1	47.15	10	46.95	47.10	-9	5,179	-0.17%
2020/02/17	2	47.48	2	47.20	47.00	0	5,213	0.00%
2020/02/14	0	0.00	21	47.73	47.70	-21	5,196	-0.40%
2020/02/13	5	46.83	71	47.47	47.50	-66	5,273	-1.25%
2020/02/12	8	47.24	14	46.90	47.00	-6	5,269	-0.11%
2020/02/11	0	0.00	1	44.35	45.05	-1	5,299	-0.02%
2020/02/10	14	41.40	14	42.95	42.90	0	5,307	0.00%
2020/02/07	24	44.69	0	0.00	44.65	24	5,235	0.46%
2020/02/06	0	0.00	24	46.00	46.00	-24	5,311	-0.45%
2020/02/05	21	44.15	1	43.95	43.80	20	5,383	0.37%
2020/02/04	3	44.40	5	44.67	44.50	-2	5,538	-0.04%
2020/02/03	18	41.49	16	41.82	42.75	2	5,597	0.04%
2020/01/31	1	43.80	0	0.00	43.80	1	5,751	0.02%
2020/01/30	53	45.84	0	0.00	44.85	53	6,035	0.88%
2020/01/16	0	0.00	6	49.97	49.85	-6	6,636	-0.09%
2020/01/15	15	49.85	5	49.70	49.90	10	7,050	0.14%
2020/01/14	20	50.10	2	50.20	50.20	18	7,827	0.23%
2020/01/13	0	0.00	26	48.75	50.00	-26	7,701	-0.34%
2020/01/10	0	0.00	1	46.10	46.75	-1	7,519	-0.01%
2020/01/06	21	44.56	0	0.00	44.55	21	7,947	0.26%
2020/01/03	0	0.00	3	46.80	46.65	-3	7,980	-0.04%
2020/01/02	0	0.00	21	47.86	47.90	-21	8,196	-0.26%
2019/12/31	4	45.89	3	45.60	45.95	1	8,441	0.01%
2019/12/30	22	45.93	1	46.75	45.90	21	8,587	0.24%
2019/12/27	1	47.10	3	47.20	47.05	-2	8,607	-0.02%
2019/12/26	3	47.20	3	47.35	47.20	0	8,661	0.00%
2019/12/24	5	47.90	0	0.00	47.50	5	8,993	0.06%
2019/12/23	5	48.38	0	0.00	47.60	5	9,246	0.05%
2019/12/20	0	0.00	2	49.10	49.00	-2	9,397	-0.02%
2019/12/17	3	49.52	3	49.47	49.60	0	9,939	0.00%
2019/12/16	3	48.70	21	49.15	49.15	-18	10,171	-0.18%
2019/12/13	1	47.45	0	0.00	47.85	1	10,535	0.01%
2019/12/12	1	48.40	0	0.00	48.40	1	10,989	0.01%
2019/12/11	0	0.00	10	48.95	48.95	-10	11,710	-0.09%
2019/12/10	36	48.58	0	0.00	48.50	36	11,984	0.30%
2019/12/09	0	0.00	1	50.40	50.20	-1	11,918	-0.01%
2019/12/05	14	50.40	0	0.00	49.90	14	11,961	0.12%
2019/12/04	3	49.35	0	0.00	50.40	3	12,065	0.02%
2019/12/03	1	49.00	25	50.05	50.20	-24	12,467	-0.19%
2019/12/02	203	48.82	3.2	49.66	48.60	199.8	12,507	1.60%	大買/鉅額交易
2019/11/28	1	52.10	4	52.10	52.20	-3	12,651	-0.02%
2019/11/25	2	50.70	1	50.60	50.70	1	12,732	0.01%
2019/11/22	1	51.40	0	0.00	50.90	1	12,773	0.01%
2019/11/21	16	50.74	7	50.70	51.40	9	12,883	0.07%
2019/11/20	6	53.32	6	53.00	52.80	0	12,804	0.00%
2019/11/19	0	0.00	1	54.40	54.00	-1	12,980	-0.01%
2019/11/18	13	53.89	1	54.10	54.50	12	12,994	0.09%
2019/11/15	1	53.20	2.2	53.68	53.40	-1.2	13,092	-0.01%
2019/11/14	2	53.35	1	55.00	53.00	1	13,072	0.01%
2019/11/12	1	53.70	2	54.50	55.00	-1	13,217	-0.01%
2019/11/11	1	53.90	0	0.00	52.70	1	13,274	0.01%
2019/11/07	10	54.10	10	54.25	54.90	0	13,135	0.00%
2019/11/06	1	53.60	0	0.00	53.80	1	13,146	0.01%
2019/11/05	3	54.83	5	55.20	55.20	-2	13,168	-0.02%
2019/11/04	0	0.00	1	54.50	54.70	-1	13,186	-0.01%
2019/11/01	102	53.98	0	0.00	54.20	102	13,132	0.78%	大買/鉅額交易
2019/10/31	7	55.66	2	55.40	55.40	5	13,108	0.04%
2019/10/30	16	56.66	5	56.34	56.10	11	13,141	0.08%
2019/10/29	5	56.16	2	56.70	56.50	3	12,960	0.02%
2019/10/25	0	0.00	1	56.40	56.60	-1	12,785	-0.01%
2019/10/24	3	57.07	9	57.46	57.70	-6	12,690	-0.05%
2019/10/23	3	57.07	2	56.10	55.30	1	12,416	0.01%
2019/10/22	26	53.93	298.1	54.57	55.90	-272.1	12,379	-2.20%	大賣/鉅額交易
2019/10/21	6	50.90	0	0.00	50.90	6	11,771	0.05%
2019/10/18	0	0.00	1	51.70	51.30	-1	11,965	-0.01%
2019/10/17	35	51.08	4	52.00	51.20	31	12,250	0.25%
2019/10/16	12	51.02	1	51.30	50.90	11	12,597	0.09%
2019/10/15	1	51.20	5	52.10	51.90	-4	12,432	-0.03%
2019/10/14	3	50.20	12	50.99	51.00	-9	12,356	-0.07%
2019/10/09	1	49.15	2	49.45	49.00	-1	12,257	-0.01%
2019/10/08	121	49.36	0	0.00	49.00	121	12,218	0.99%	大買/鉅額交易
2019/10/07	7	52.14	5	52.50	52.00	2	12,094	0.02%
2019/10/04	3	50.33	3	50.77	50.40	0	11,927	0.00%
2019/10/03	3	49.53	0	0.00	50.40	3	11,969	0.03%
2019/10/02	1	50.10	9	49.54	50.20	-8	11,948	-0.07%
2019/10/01	15	49.56	13	49.53	49.35	2	11,880	0.02%
2019/09/27	5	49.42	24	50.20	50.60	-19	11,792	-0.16%
2019/09/26	9	50.39	12	51.16	50.00	-3	11,732	-0.03%
2019/09/25	9	49.67	2	50.50	49.80	7	11,662	0.06%
2019/09/24	4	50.15	2	51.20	50.20	2	11,747	0.02%
2019/09/23	0	0.00	5	50.49	50.50	-5	11,671	-0.04%
2019/09/20	4	48.94	0	0.00	49.55	4	11,584	0.03%
2019/09/19	1	50.00	0	0.00	49.90	1	11,494	0.01%
2019/09/18	2	49.25	13	48.99	49.85	-11	11,286	-0.10%
2019/09/17	3	47.53	7	47.78	48.80	-4	10,971	-0.04%
2019/09/16	5	46.29	147	46.86	47.30	-142	10,652	-1.33%	大賣/鉅額交易
2019/09/12	5	42.15	36	43.12	43.80	-31	10,271	-0.30%
2019/09/10	0	0.00	5	40.94	41.55	-5	10,575	-0.05%
2019/09/09	0	0.00	1	41.60	41.05	-1	10,795	-0.01%
2019/09/06	26	42.14	11	42.86	42.10	15	10,828	0.14%
2019/09/05	10	42.92	16	42.83	42.80	-6	10,905	-0.06%
2019/09/04	13	41.40	0	0.00	42.00	13	11,021	0.12%
2019/09/03	5	42.20	15	42.46	40.75	-10	11,207	-0.09%
2019/09/02	1	40.95	1	41.10	41.50	0	11,119	0.00%
2019/08/30	14	40.63	4	40.75	40.30	10	11,103	0.09%
2019/08/29	10	39.25	3	39.95	39.85	7	11,137	0.06%
2019/08/28	2	38.80	0	0.00	39.00	2	11,226	0.02%
2019/08/27	56	38.94	30	38.90	38.90	26	11,287	0.23%
2019/08/26	204	39.00	0	0.00	39.00	204	11,364	1.80%	大買/鉅額交易
2019/08/22	4	42.69	0	0.00	42.10	4	11,611	0.03%
2019/08/20	3	41.43	3	41.90	41.30	0	11,863	0.00%
2019/08/19	0	0.00	3	41.50	41.45	-3	12,021	-0.02%
2019/08/16	0	0.00	1	41.50	41.60	-1	12,307	-0.01%
2019/08/15	0	0.00	13	41.60	41.85	-13	12,377	-0.11%
2019/08/14	4	41.59	2	41.60	41.10	2	12,382	0.02%
2019/08/13	0	0.00	3	39.90	40.20	-3	12,351	-0.02%
2019/08/12	2	40.40	3	40.48	40.55	-1	12,470	-0.01%
2019/08/08	1	39.50	5	39.71	39.80	-4	12,449	-0.03%
2019/08/07	4	39.20	5	39.40	38.20	-1	12,443	-0.01%
2019/08/05	12	38.56	1	38.30	38.25	11	12,331	0.09%
2019/08/01	1	40.95	0	0.00	40.85	1	12,300	0.01%
2019/07/30	1	41.90	1	41.85	42.00	0	12,355	0.00%
2019/07/29	3	44.57	2	44.20	43.80	1	12,241	0.01%
2019/07/25	1	44.15	3	44.48	44.40	-2	12,142	-0.02%
2019/07/24	5	43.82	18	43.12	45.00	-13	12,018	-0.11%
2019/07/23	12	41.83	13	42.18	41.75	-1	11,824	-0.01%
2019/07/22	3	41.12	0	0.00	41.70	3	11,745	0.03%
2019/07/19	20	40.99	22	40.93	41.00	-2	11,591	-0.02%
2019/07/18	16	40.33	30	41.02	39.80	-14	11,394	-0.12%
2019/07/16	2	39.90	3	39.85	39.65	-1	11,312	-0.01%
2019/07/15	2	39.35	4	39.13	39.50	-2	11,537	-0.02%
2019/07/12	14	39.46	0	0.00	39.60	14	11,601	0.12%
2019/07/11	2	39.05	11	39.50	39.70	-9	11,686	-0.08%
2019/07/10	12	38.40	0	0.00	38.65	12	11,659	0.10%
2019/07/09	5	38.20	0	0.00	37.60	5	11,532	0.04%
2019/07/08	6	40.92	1	40.40	40.40	5	11,434	0.04%
2019/07/04	7	41.81	10	42.25	41.55	-3	11,545	-0.03%
2019/07/03	5	41.57	1	41.50	41.65	4	11,665	0.03%
2019/07/02	5	43.22	14	43.63	43.15	-9	11,684	-0.08%
2019/07/01	2	43.20	5	43.22	43.25	-3	11,679	-0.03%
2019/06/28	0	0.00	1	39.10	39.35	-1	11,664	-0.01%
2019/06/27	14	39.63	7	39.74	39.55	7	11,856	0.06%
2019/06/26	2	38.85	2	38.75	38.75	0	11,962	0.00%
2019/06/25	0	0.00	2	38.50	38.50	-2	12,158	-0.02%
2019/06/24	2	38.30	25	39.04	39.10	-23	12,282	-0.19%
2019/06/21	26	38.84	16	39.36	38.20	10	12,487	0.08%
2019/06/20	19	39.07	15	38.86	38.70	4	12,545	0.03%
2019/06/19	13	38.89	5	39.05	39.35	8	12,462	0.06%
2019/06/18	0	0.00	1	35.90	36.15	-1	12,064	-0.01%
2019/06/17	3	37.43	2	37.35	36.95	1	12,255	0.01%
2019/06/14	2	36.75	3	36.77	36.50	-1	12,161	-0.01%
2019/06/13	6	37.35	0	0.00	37.35	6	12,247	0.05%
2019/06/12	10	37.64	4	37.74	37.75	6	12,018	0.05%
2019/06/11	11	36.94	12	36.40	37.50	-1	11,473	-0.01%
2019/06/10	5	32.10	2	34.10	34.10	3	11,177	0.03%
2019/06/05	0	0.00	3	33.22	32.65	-3	10,990	-0.03%
2019/06/04	0	0.00	4	32.73	32.55	-4	10,954	-0.04%
2019/06/03	1	32.45	0	0.00	32.05	1	10,845	0.01%
2019/05/31	0	0.00	3	32.53	32.70	-3	10,794	-0.03%
2019/05/30	1	32.10	2	32.00	32.00	-1	10,711	-0.01%
2019/05/29	2	29.70	1	30.95	31.55	1	10,536	0.01%
2019/05/28	0	0.00	4	30.29	30.35	-4	10,470	-0.04%
2019/05/27	1	30.40	3	29.75	29.80	-2	10,423	-0.02%
2019/05/24	17	32.20	5	33.14	31.25	12	10,197	0.12%
2019/05/23	11	32.63	0	0.00	32.75	11	9,939	0.11%
2019/05/22	10	36.37	0	0.00	36.05	10	9,712	0.10%
2019/05/21	5	37.68	4	37.45	38.00	1	9,665	0.01%
2019/05/20	9	39.67	1	38.15	38.15	8	9,561	0.08%
2019/05/17	1	42.00	0	0.00	40.60	1	9,478	0.01%
2019/05/13	1	45.00	2	45.15	45.00	-1	9,449	-0.01%
2019/05/10	2	45.93	1	46.95	45.30	1	9,480	0.01%
2019/05/09	8	47.70	4	48.69	46.10	4	9,432	0.04%
2019/05/07	1	47.50	1	47.20	47.50	0	9,300	0.00%
2019/05/06	1	43.90	2	43.80	43.80	-1	9,223	-0.01%
2019/05/02	1	46.50	1	46.40	46.50	0	9,231	0.00%
2019/04/30	2	46.50	3	46.18	46.50	-1	9,301	-0.01%
2019/04/29	4	44.59	4	45.79	45.40	0	9,332	0.00%
2019/04/26	2	49.90	8	51.20	48.70	-6	9,300	-0.06%
2019/04/25	8	50.64	2	50.90	51.60	6	9,427	0.06%
2019/04/24	16	50.64	16	50.38	51.00	0	9,414	0.00%
2019/04/23	7	51.37	0	0.00	50.60	7	9,360	0.07%
2019/04/22	3	53.53	14	53.94	53.80	-11	9,309	-0.12%
2019/04/19	13	51.05	28	51.06	52.00	-15	9,170	-0.16%
2019/04/18	2	49.45	13	49.38	48.15	-11	8,936	-0.12%
2019/04/17	22	48.43	1	48.60	48.55	21	8,983	0.23%
2019/04/16	6	47.70	0	0.00	48.00	6	8,901	0.07%
2019/04/10	0	0.00	7	47.48	47.95	-7	8,944	-0.08%
2019/04/09	6	48.52	2	47.88	46.55	4	8,890	0.04%
2019/04/08	2	50.20	2	50.70	51.10	0	8,932	0.00%
2019/04/03	2	49.48	1	48.70	49.20	1	8,974	0.01%
2019/04/02	19	48.52	18	48.21	48.30	1	9,024	0.01%
2019/04/01	4	45.73	3	46.25	45.00	1	8,933	0.01%
2019/03/29	4	45.79	2	46.60	46.60	2	8,711	0.02%
2019/03/28	2	44.18	13.1	45.53	45.80	-11.1	8,632	-0.13%
2019/03/27	0	0.00	4	43.40	44.00	-4	8,607	-0.05%
2019/03/26	6	42.23	7	41.44	41.50	-1	8,614	-0.01%
2019/03/25	9	42.87	3	42.85	43.35	6	8,492	0.07%
2019/03/22	4	43.93	4	44.23	44.20	0	8,623	0.00%
2019/03/21	0	0.00	5	42.10	42.15	-5	8,721	-0.06%
2019/03/20	1	41.10	4	41.60	42.00	-3	8,977	-0.03%
2019/03/19	1	39.45	1	39.85	39.90	0	9,202	0.00%
2019/03/18	3	37.75	22	38.76	39.30	-19	9,650	-0.20%
2019/03/15	10	37.60	0	0.00	37.25	10	10,059	0.10%
2019/03/13	5	36.70	6	36.57	36.30	-1	10,443	-0.01%
2019/03/08	5	36.10	0	0.00	36.30	5	11,377	0.04%
2019/03/07	3	37.85	0	0.00	37.80	3	11,509	0.03%
2019/03/05	6	38.40	2	38.53	38.15	4	12,156	0.03%
2019/03/04	6	37.99	6	38.05	38.70	0	12,150	0.00%
2019/02/27	5	37.79	6	38.92	37.75	-1	12,186	-0.01%
2019/02/26	13	38.33	2	37.95	38.50	11	12,076	0.09%
2019/02/25	1	36.80	1	37.15	36.80	0	11,876	0.00%
2019/02/22	0	0.00	1	36.15	36.05	-1	11,864	-0.01%
2019/02/21	2	37.05	1	37.55	36.85	1	11,862	0.01%
2019/02/19	0	0.00	1	38.30	38.30	-1	11,809	-0.01%
2019/02/18	1	38.00	10	38.50	37.50	-9	11,865	-0.08%
2019/02/15	0	0.00	3	37.73	37.60	-3	12,073	-0.02%
2019/02/14	1	38.50	0	0.00	38.15	1	12,184	0.01%
2019/02/13	15	38.44	25	38.44	38.10	-10	12,103	-0.08%
2019/02/12	6	38.22	2	38.73	39.00	4	12,034	0.03%
2019/02/11	0	0.00	1	37.45	37.25	-1	12,048	-0.01%
2019/01/30	1	36.00	0	0.00	35.95	1	12,073	0.01%
2019/01/28	0	0.00	2	36.40	36.20	-2	12,095	-0.02%
2019/01/25	0	0.00	1	36.15	36.00	-1	12,041	-0.01%
2019/01/24	1	36.45	7	36.11	36.00	-6	12,023	-0.05%
2019/01/21	2	36.05	3	36.75	36.25	-1	11,870	-0.01%
2019/01/18	4	36.23	13	36.42	36.75	-9	11,812	-0.08%
2019/01/17	12	35.94	14	35.99	35.55	-2	11,648	-0.02%
2019/01/16	3	34.72	1	34.65	34.65	2	11,481	0.02%
2019/01/14	0	0.00	3	33.98	34.30	-3	11,431	-0.03%
2019/01/11	3	33.55	0	0.00	33.25	3	11,357	0.03%
2019/01/10	0	0.00	1	34.40	34.45	-1	11,243	-0.01%
2019/01/09	2	35.43	2	34.85	33.50	0	11,212	0.00%
2019/01/08	1	34.70	1	34.95	35.20	0	11,047	0.00%
2019/01/07	0	0.00	6	34.98	34.70	-6	10,995	-0.05%
2019/01/04	4	33.75	1	33.50	33.50	3	10,953	0.03%
2019/01/03	1	34.80	2	34.80	34.70	-1	10,943	-0.01%
2019/01/02	2	34.33	4	34.48	34.10	-2	10,824	-0.02%
2018/12/28	0	0.00	2	33.80	33.80	-2	10,841	-0.02%
2018/12/27	4	34.25	7	34.29	33.65	-3	10,850	-0.03%
2018/12/26	9	34.21	3	33.50	32.80	6	10,677	0.06%
2018/12/25	20	35.80	2	35.30	35.15	18	10,571	0.17%
2018/12/24	11	36.49	11	36.86	37.45	0	10,361	0.00%
2018/12/22	9	36.00	9	35.75	35.75	0	10,235	0.00%
2018/12/21	10	35.79	6	36.26	36.30	4	10,278	0.04%
2018/12/20	4	34.94	4	34.85	34.80	0	10,098	0.00%
2018/12/19	19	35.61	15	35.18	35.10	4	9,975	0.04%
2018/12/18	2	36.33	7	36.09	36.30	-5	9,811	-0.05%
2018/12/17	30	36.94	21	37.03	37.35	9	9,706	0.09%
2018/12/14	17	36.79	21	37.02	37.20	-4	9,423	-0.04%
2018/12/13	26	38.54	18	37.86	37.75	8	9,117	0.09%
2018/12/12	54	40.77	43	39.80	39.65	11	8,849	0.12%
2018/12/11	9	38.09	14	39.71	40.00	-5	8,632	-0.06%
2018/12/10	14	36.10	21	36.74	36.40	-7	8,376	-0.08%
2018/12/07	5	34.05	9	34.79	35.75	-4	8,035	-0.05%
2018/12/06	6	34.13	2	33.13	32.50	4	7,826	0.05%
2018/12/05	14	34.50	14	34.75	34.50	0	7,775	0.00%
2018/12/04	15	34.12	25	34.50	34.15	-10	7,604	-0.13%
2018/12/03	0	0.00	5	32.47	33.45	-5	7,323	-0.07%
2018/11/30	14	30.51	15	30.59	30.45	-1	7,115	-0.01%
2018/11/29	24	30.51	21	32.07	30.00	3	7,093	0.04%
2018/11/28	3	30.78	2	31.05	31.15	1	6,655	0.02%
2018/11/27	10	30.55	5	29.95	30.20	5	6,545	0.08%
2018/11/26	1	30.05	6	30.31	30.00	-5	6,477	-0.08%
2018/11/23	3	30.40	3	30.00	29.80	0	6,370	0.00%
2018/11/21	11	29.91	0	0.00	30.15	11	6,279	0.18%
2018/11/20	0	0.00	1	30.50	30.15	-1	6,230	-0.02%
2018/11/19	2	30.75	1	31.00	31.00	1	6,184	0.02%
2018/11/16	1	32.85	0	0.00	32.00	1	6,094	0.02%
2018/11/15	8	32.70	18	32.99	32.60	-10	6,026	-0.17%
2018/11/14	0	0.00	2	32.70	32.90	-2	5,900	-0.03%
2018/11/13	0	0.00	1	30.55	31.10	-1	5,631	-0.02%
2018/11/12	3	29.60	3	29.55	29.55	0	5,464	0.00%
2018/11/08	18	30.08	7	29.66	29.70	11	5,481	0.20%
2018/11/07	3	28.00	29	28.91	29.60	-26	5,363	-0.48%
2018/11/01	0	0.00	2	25.50	25.20	-2	5,330	-0.04%
2018/10/31	2	24.45	0	0.00	24.65	2	5,317	0.04%
2018/10/26	2	26.10	2	25.70	25.70	0	5,200	0.00%
2018/10/25	0	0.00	1	26.45	26.00	-1	5,151	-0.02%
2018/10/24	0	0.00	1	26.85	26.95	-1	5,109	-0.02%
2018/10/23	1	25.90	0	0.00	26.00	1	5,012	0.02%
2018/10/17	0	0.00	3	24.55	24.35	-3	4,821	-0.06%
2018/10/16	6	24.23	3	24.68	24.75	3	4,770	0.06%
2018/10/15	3	24.30	0	0.00	23.90	3	4,732	0.06%
2018/10/12	2	23.90	0	0.00	24.25	2	4,700	0.04%
2018/10/08	2	28.03	1	26.90	26.80	1	4,491	0.02%
2018/10/05	3	28.70	5	29.12	28.80	-2	4,394	-0.05%
2018/10/04	2	30.05	6	29.80	29.70	-4	4,309	-0.09%
2018/10/03	0	0.00	2	31.28	30.85	-2	4,247	-0.05%
2018/09/28	2	29.50	0	0.00	30.05	2	4,025	0.05%
2018/09/27	1	29.00	1	29.30	29.40	0	3,937	0.00%
2018/09/26	3	30.63	1	30.10	29.90	2	3,854	0.05%
2018/09/25	1	31.25	2	31.28	31.50	-1	3,757	-0.03%
2018/09/21	7	31.51	2	31.88	31.15	5	3,712	0.13%
2018/09/20	2	32.25	0	0.00	32.00	2	3,638	0.05%
2018/09/19	0	0.00	6	33.53	32.90	-6	3,554	-0.17%
2018/09/18	28	33.68	2	33.73	33.00	26	3,551	0.73%
2018/09/17	13	35.07	11	35.00	34.30	2	3,421	0.06%
2018/09/14	1	33.15	2.1	33.74	34.00	-1.1	3,060	-0.04%
2018/09/13	7	32.31	16	33.49	32.60	-9	2,683	-0.34%
2018/09/11	0	0.00	5	31.35	31.30	-5	2,317	-0.22%
2018/09/10	5	31.54	2	31.50	31.35	3	2,210	0.14%
2018/09/07	3	30.73	0	0.00	30.80	3	2,110	0.14%
2018/09/06	1	30.95	1	31.90	31.00	0	2,012	0.00%
2018/09/05	0	0.00	6	32.02	32.50	-6	1,849	-0.32%
2018/09/04	1	29.90	4	29.46	30.00	-3	1,631	-0.18%
2018/09/03	9	29.57	14	29.78	28.60	-5	1,556	-0.32%
2018/08/30	8	28.78	0	0.00	28.80	8	1,455	0.55%
2018/08/29	5	28.80	0	0.00	28.80	5	1,457	0.34%
2018/08/21	0	0.00	8	28.31	28.15	-8	1,472	-0.54%
2018/08/20	6	28.05	0	0.00	27.90	6	1,467	0.41%
2018/08/15	5	29.60	5	30.20	30.20	0	1,407	0.00%
2018/08/13	0	0.00	2	29.10	29.40	-2	1,316	-0.15%
2018/08/09	0	0.00	1	28.70	28.25	-1	1,210	-0.08%
2018/08/08	0	0.00	4	28.09	28.20	-4	1,163	-0.34%
2018/07/16	1	27.00	0	0.00	26.85	1	1,293	0.08%
2018/07/05	2	26.95	10	26.35	26.40	-8	1,443	-0.55%
2018/07/02	2	27.80	0	0.00	27.95	2	1,467	0.14%
2018/06/29	1	28.00	0	0.00	27.85	1	1,508	0.07%
2018/06/27	10	29.23	15	28.60	29.00	-5	1,600	-0.31%
2018/06/26	1	26.65	0	0.00	26.95	1	1,690	0.06%
2018/06/25	0	0.00	5	27.15	27.55	-5	1,730	-0.29%
2018/06/20	2	26.68	0	0.00	26.50	2	1,847	0.11%
2018/06/19	0	0.00	1	26.95	27.05	-1	1,878	-0.05%
2018/06/14	1	26.75	2	26.75	26.60	-1	1,926	-0.05%
2018/06/07	0	0.00	1	27.25	27.20	-1	2,252	-0.04%
2018/06/05	1	26.45	1	26.65	26.45	0	2,679	0.00%
2018/06/04	11	26.78	12	26.67	26.75	-1	2,999	-0.03%
2018/05/30	2	25.10	0	0.00	25.10	2	3,561	0.06%
2018/05/29	2	25.60	2	25.65	25.35	0	3,686	0.00%
2018/05/28	6	26.00	0	0.00	25.75	6	3,777	0.16%
2018/05/23	0	0.00	3	25.80	25.60	-3	3,840	-0.08%
2018/05/22	4	25.66	2	25.75	25.70	2	3,851	0.05%
2018/05/18	5	25.14	10	25.20	25.05	-5	3,832	-0.13%
2018/05/14	1	24.95	0	0.00	25.15	1	3,860	0.03%
2018/05/11	1	25.75	9	25.97	25.70	-8	3,844	-0.21%
2018/05/10	0	0.00	4	26.00	26.20	-4	3,828	-0.10%
2018/05/09	0	0.00	1	26.25	26.20	-1	3,837	-0.03%
2018/05/08	17	26.20	1	26.20	26.15	16	3,838	0.42%
2018/05/07	8	26.05	0	0.00	25.75	8	3,843	0.21%
2018/04/26	1	27.10	0	0.00	26.60	1	3,864	0.03%
2018/04/25	6	27.80	0	0.00	27.25	6	3,870	0.16%
2018/04/19	5	30.00	0	0.00	30.00	5	3,875	0.13%
2018/04/18	0	0.00	3	29.30	29.50	-3	3,958	-0.08%
2018/04/17	1	30.00	0	0.00	29.50	1	3,946	0.03%
2018/04/16	3	31.00	0	0.00	31.05	3	3,917	0.08%
2018/04/13	1	30.95	0	0.00	30.60	1	3,914	0.03%
2018/04/11	1	30.60	0	0.00	30.70	1	3,869	0.03%
2018/04/09	3	31.70	0	0.00	31.15	3	3,837	0.08%
2018/04/02	2	32.85	1	33.80	32.80	1	3,795	0.03%
2018/03/31	2	33.80	0	0.00	33.95	2	3,746	0.05%
2018/03/30	1	33.75	3	34.05	33.70	-2	3,724	-0.05%
2018/03/29	0	0.00	15	34.53	35.70	-15	3,609	-0.42%
2018/03/28	0	0.00	1	32.80	32.60	-1	3,441	-0.03%
2018/03/27	9	32.67	10	32.58	32.70	-1	3,386	-0.03%
2018/03/21	1	32.25	4	32.40	32.35	-3	3,193	-0.09%
2018/03/20	6	31.75	0	0.00	31.70	6	3,160	0.19%
2018/03/16	31	31.49	35	31.60	31.50	-4	3,056	-0.13%
2018/03/15	2	33.00	2	33.05	32.95	0	2,973	0.00%
2018/03/14	1	32.75	1	32.95	33.00	0	2,939	0.00%
2018/03/13	0	0.00	1	33.90	33.90	-1	2,857	-0.03%
2018/03/12	21	32.15	22	32.81	34.50	-1	2,799	-0.04%
2018/03/09	13	33.99	29	34.52	34.40	-16	2,570	-0.62%
2018/03/08	14	33.94	40	33.53	34.30	-26	2,367	-1.10%
2018/03/07	30	32.51	0	0.00	31.90	30	2,037	1.47%
2018/03/06	37	33.12	10	33.35	33.20	27	1,914	1.41%
2018/03/05	0	0.00	34	31.57	32.65	-34	1,688	-2.01%
2018/03/02	2	30.08	0	0.00	29.90	2	1,423	0.14%
2018/03/01	0	0.00	44	29.46	30.40	-44	1,289	-3.41%
2018/02/27	0	0.00	2	27.60	27.70	-2	1,189	-0.17%
2018/02/23	0	0.00	1	27.25	27.30	-1	1,141	-0.09%
2018/02/06	0	0.00	19	26.00	25.40	-19	1,152	-1.65%
2018/02/01	1	26.60	0	0.00	26.80	1	1,173	0.09%
2018/01/25	5	25.85	0	0.00	25.90	5	1,277	0.39%
2018/01/23	0	0.00	0.5	26.10	26.10	-0.5	1,326	-0.04%
2018/01/15	9	27.70	0	0.00	27.70	9	1,735	0.52%
2018/01/12	2	27.90	2	28.00	27.65	0	1,710	0.00%
2018/01/11	0	0.00	1	26.50	26.55	-1	1,627	-0.06%
2018/01/08	0	0.00	5	26.65	26.40	-5	1,601	-0.31%
2018/01/05	8	26.72	3	26.60	26.70	5	1,594	0.31%
2018/01/03	5	26.65	4	27.35	26.90	1	1,579	0.06%
2018/01/02	6	26.68	5	27.19	27.25	1	1,559	0.06%