南電 (8046)-群益金鼎-宜蘭券商分點個股進出

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
127.5
漲跌
▼0.5
漲幅
-0.39%
成交量
1,798張
產業
上市電子零組件類股
1417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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/09/04	6	131.92	4	130.25	130.00	2	3,962	0.05%
2024/08/28	1	146.00	0	0.00	145.50	1	4,012	0.02%
2024/08/23	0	0.00	2	146.00	147.00	-2	4,616	-0.04%
2024/08/22	2	151.75	0	0.00	150.50	2	4,657	0.04%
2024/08/21	1	149.50	1	148.50	147.50	0	4,591	0.00%
2024/08/20	0	0.00	1	149.00	148.50	-1	4,598	-0.02%
2024/08/12	1	147.00	2	144.00	147.50	-1	4,658	-0.02%
2024/08/09	2	143.00	0	0.00	141.50	2	4,718	0.04%
2024/08/02	1	162.00	0	0.00	156.00	1	4,442	0.02%
2024/07/30	2	164.25	1	165.50	170.00	1	4,299	0.02%
2024/07/26	0	0.00	20	178.50	178.00	-20	4,172	-0.48%
2024/07/23	21	181.50	0	0.00	181.50	21	4,140	0.51%
2024/07/18	0	0.00	1	189.50	191.00	-1	4,196	-0.02%
2024/07/17	3	189.50	2	194.25	195.50	1	4,227	0.02%
2024/07/16	2	184.00	2	184.00	183.50	0	4,060	0.00%
2024/07/15	3.1	189.29	3	187.50	187.50	0.1	4,053	0.00%
2024/07/12	0	0.00	1	189.00	189.00	-1	4,033	-0.02%
2024/07/11	17	183.59	16	185.75	186.50	1	3,931	0.03%
2024/07/10	3	176.50	0	0.00	176.50	3	3,790	0.08%
2024/07/04	1	183.50	0	0.00	183.50	1	3,772	0.03%
2024/07/03	6	183.08	8	181.31	181.00	-2	3,758	-0.05%
2024/07/02	1	179.00	0	0.00	178.50	1	3,730	0.03%
2024/06/28	0	0.00	1	188.00	186.00	-1	3,695	-0.03%
2024/06/25	2	186.25	2	187.00	187.00	0	3,625	0.00%
2024/06/24	0	0.00	1	193.00	191.50	-1	3,537	-0.03%
2024/06/21	0	0.00	1	198.00	196.50	-1	3,462	-0.03%
2024/06/19	1	199.00	0.2	199.00	198.50	0.8	3,391	0.02%
2024/06/18	1	197.00	1	196.50	196.50	0	3,350	0.00%
2024/06/13	1	193.50	0	0.00	194.00	1	3,391	0.03%
2024/06/12	0	0.00	0	193.50	191.00	0	3,401	0.00%
2024/06/11	0	0.00	1.1	189.58	191.00	-1.1	3,377	-0.03%
2024/06/07	1	195.50	0	0.00	194.50	1	3,371	0.03%
2024/06/05	2.1	192.52	12	191.83	191.00	-9.9	3,350	-0.30%
2024/06/04	0	0.00	3	197.67	197.00	-3	3,341	-0.09%
2024/06/03	1	199.50	0	0.00	197.00	1	3,348	0.03%
2024/05/31	5.1	203.96	3	200.00	195.50	2.1	3,320	0.06%
2024/05/30	3	205.00	0	0.00	202.50	3	2,957	0.10%
2024/05/29	6.5	210.01	2	207.00	207.00	4.5	2,959	0.15%
2024/05/28	2	198.00	0	0.00	202.00	2	2,753	0.07%
2024/05/27	0	0.00	1	187.50	188.50	-1	2,731	-0.04%
2024/05/24	4	186.00	0	0.00	186.00	4	2,812	0.14%
2024/05/23	1.1	188.55	1	190.00	189.00	0.1	2,818	0.00%
2024/05/22	0	0.00	1	185.00	188.00	-1	2,806	-0.04%
2024/05/20	0	0.00	1	187.50	187.00	-1	2,844	-0.04%
2024/05/17	0	0.00	1	194.50	190.00	-1	2,858	-0.03%
2024/05/15	1	185.00	1	191.50	191.00	0	2,889	0.00%
2024/05/13	0	190.00	3	189.00	190.50	-3	2,844	-0.10%
2024/05/09	0	0.00	1	186.50	186.50	-1	2,839	-0.04%
2024/05/08	0	0.00	1	185.50	189.00	-1	2,854	-0.04%
2024/05/07	1	184.50	0.1	183.00	186.00	0.9	2,866	0.03%
2024/05/06	1	181.50	0	0.00	185.00	1	2,875	0.03%
2024/05/03	2	185.50	3.1	185.16	184.50	-1.1	2,850	-0.04%
2024/05/02	1	184.00	2	184.50	182.50	-1	2,859	-0.03%
2024/04/26	2.1	189.49	1	190.00	188.00	1.1	2,872	0.04%
2024/04/25	6	189.92	3	188.50	188.00	3	2,880	0.10%
2024/04/24	23.1	193.07	24	191.54	194.50	-1	2,849	-0.03%
2024/04/23	13	182.12	14	183.46	185.00	-1	2,742	-0.04%
2024/04/22	2	176.00	2	176.50	174.50	0	2,657	0.00%
2024/04/19	2	173.00	2	171.50	171.50	0	2,634	0.00%
2024/04/17	3	182.00	0	0.00	181.50	3	2,527	0.12%
2024/04/16	1	187.00	0	0.00	185.00	1	2,493	0.04%
2024/04/15	0	0.00	0.1	191.50	190.50	-0.1	2,500	0.00%
2024/04/09	2	206.25	0	0.00	206.50	2	2,765	0.07%
2024/04/01	2	209.50	4	208.25	209.50	-2	2,812	-0.07%
2024/03/29	2	201.00	3	200.67	200.50	-1	2,785	-0.04%
2024/03/28	0	0.00	1	200.00	198.00	-1	2,778	-0.04%
2024/03/27	0	203.50	0	0.00	202.00	0	2,823	0.00%
2024/03/25	1	208.50	3	208.50	208.50	-2	2,937	-0.07%
2024/03/22	0	0.00	1	211.50	211.00	-1	2,996	-0.03%
2024/03/21	0.1	211.50	0	0.00	212.00	0.1	3,036	0.00%
2024/03/20	0	0.00	1	211.00	212.50	-1	3,096	-0.03%
2024/03/19	0	0.00	1	210.00	211.50	-1	3,104	-0.03%
2024/03/18	0	0.00	2	207.50	211.00	-2	3,115	-0.06%
2024/03/13	3	205.83	4	204.88	203.00	-1	3,126	-0.03%
2024/03/12	0	0.00	1	208.50	209.00	-1	3,128	-0.03%
2024/03/08	1	206.00	1	206.50	206.50	0	3,322	0.00%
2024/03/07	1	207.00	0	0.00	203.50	1	3,378	0.03%
2024/03/05	2	211.50	2	212.25	210.00	0	3,400	0.00%
2024/02/29	1	208.00	0.1	211.00	211.50	0.9	3,458	0.03%
2024/02/27	14.1	211.82	10.5	210.89	210.50	3.6	3,424	0.11%
2024/02/23	0	0.00	0.2	224.00	221.50	-0.2	3,390	-0.01%
2024/02/22	2	226.25	0	0.00	225.00	2	3,425	0.06%
2024/02/21	5	228.00	2.5	228.00	228.00	2.5	3,411	0.07%
2024/02/20	0.4	230.50	2	229.75	229.50	-1.6	3,414	-0.05%
2024/02/19	7.5	230.58	7	230.86	230.50	0.5	3,454	0.02%
2024/02/16	0.4	226.89	3	227.50	228.00	-2.6	3,462	-0.07%
2024/02/15	2	222.25	0	0.00	224.50	2	3,465	0.06%
2024/02/05	0	0.00	1	226.00	225.50	-1	3,451	-0.03%
2024/02/02	0.1	227.50	2	227.50	227.50	-1.9	3,491	-0.05%
2024/02/01	1	225.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	2	227.50	2	227.50	227.00	0	3,579	0.00%
2024/01/30	0.1	229.00	0	0.00	227.00	0.1	3,603	0.00%
2024/01/29	0	0.00	1	228.00	228.00	-1	3,628	-0.03%
2024/01/25	0	0.00	0.1	224.50	224.50	-0.1	3,778	0.00%
2024/01/19	1	222.50	1	223.00	221.50	0	3,865	0.00%
2024/01/18	0	0.00	1.3	217.23	216.50	-1.3	3,906	-0.03%
2024/01/17	1	221.00	1.2	220.00	218.50	-0.2	3,917	-0.01%
2024/01/15	1	224.00	0.2	226.00	224.00	0.8	3,890	0.02%
2024/01/09	0.6	227.67	0	0.00	226.00	0.6	3,991	0.02%
2024/01/05	6	228.00	0.1	229.00	227.00	5.9	3,914	0.15%
2024/01/04	30.1	233.60	6	231.02	231.00	24.1	3,860	0.62%
2024/01/03	3.1	244.05	0	0.00	243.00	3.1	3,772	0.08%
2024/01/02	1.1	250.93	0	0.00	250.00	1.1	3,822	0.03%
2023/12/29	0	0.00	1	251.50	251.50	-1	3,818	-0.03%
2023/12/28	0.1	248.50	0	0.00	248.00	0.1	3,827	0.00%
2023/12/27	0	249.00	6	249.33	250.00	-6	3,836	-0.16%
2023/12/26	0	0.00	1	249.00	247.50	-1	3,883	-0.03%
2023/12/25	1	245.00	0	0.00	246.00	1	3,936	0.03%
2023/12/22	1	244.00	6.2	245.48	241.50	-5.2	3,974	-0.13%
2023/12/21	0	246.00	6	245.00	244.50	-6	3,952	-0.15%
2023/12/20	0.3	246.00	0	0.00	245.50	0.3	3,964	0.01%
2023/12/19	6.2	245.28	5	246.00	244.50	1.2	3,977	0.03%
2023/12/18	0.1	249.00	0	0.00	251.50	0.1	3,974	0.00%
2023/12/15	0	0.00	2.1	254.91	252.50	-2.1	4,052	-0.05%
2023/12/14	0	0.00	9	251.00	252.00	-9	4,078	-0.22%
2023/12/13	1	250.50	1	250.00	250.00	0	4,157	0.00%
2023/12/12	0.2	250.50	0	0.00	248.00	0.2	4,381	0.00%
2023/12/11	0.2	252.75	0	0.00	252.50	0.2	4,415	0.00%
2023/12/08	12	250.88	0	0.00	250.00	12	4,443	0.27%
2023/12/07	2	249.00	0	0.00	247.00	2	4,529	0.04%
2023/12/06	0.1	252.00	0	0.00	249.00	0.1	4,527	0.00%
2023/12/05	0.5	253.31	2	252.75	252.50	-1.5	4,476	-0.03%
2023/12/04	10	249.65	11	242.36	250.50	-1	4,364	-0.02%
2023/12/01	1	245.51	1	249.50	249.50	0	4,269	0.00%
2023/11/29	0.2	249.33	11	245.00	251.00	-10.9	4,252	-0.26%
2023/11/28	0	0.00	10	241.00	245.00	-10	4,208	-0.24%
2023/11/24	0	0.00	2	240.50	238.00	-2	4,195	-0.05%
2023/11/22	2	237.50	0	0.00	237.00	2	4,265	0.05%
2023/11/21	0	0.00	1	242.00	242.50	-1	4,264	-0.02%
2023/11/17	0	0.00	1	236.50	237.00	-1	4,269	-0.02%
2023/11/15	0	0.00	5.5	236.15	235.50	-5.5	4,240	-0.13%
2023/11/13	3	232.83	2	231.50	230.50	1	4,221	0.02%
2023/11/10	4	224.25	5.3	224.62	228.00	-1.3	4,226	-0.03%
2023/11/09	4.2	229.24	4	230.00	227.50	0.2	4,200	0.00%
2023/11/08	7	231.36	5	232.40	231.00	2	4,201	0.05%
2023/11/07	3	232.50	2	233.50	232.50	1	4,181	0.02%
2023/11/06	0	0.00	1	237.50	237.00	-1	4,201	-0.02%
2023/11/03	11.4	234.57	7	233.00	232.50	4.4	4,199	0.10%
2023/11/02	1	244.00	0.1	243.50	243.00	0.9	4,130	0.02%
2023/11/01	7	239.29	2	239.25	240.00	5	4,126	0.12%
2023/10/31	1	235.00	1	237.50	236.00	0	4,181	0.00%
2023/10/26	1	230.00	0	0.00	229.00	1	4,322	0.02%
2023/10/25	0.3	238.00	0	0.00	238.00	0.3	4,282	0.01%
2023/10/24	1	237.50	0	0.00	238.00	1	4,327	0.02%
2023/10/23	21	237.12	0	0.00	237.00	21	4,353	0.48%
2023/10/20	1	240.50	0	0.00	239.50	1	4,398	0.02%
2023/10/19	8	248.06	8	243.00	242.50	0	4,421	0.00%
2023/10/18	5	251.60	5	249.00	250.50	0	4,439	0.00%
2023/10/17	1	255.50	1	255.00	255.50	0	4,458	0.00%
2023/10/16	4	250.25	4	253.50	253.00	0	4,580	0.00%
2023/10/11	1.3	259.65	4	257.38	260.00	-2.7	4,923	-0.05%
2023/10/06	11.1	255.35	8	252.81	251.50	3.1	5,040	0.06%
2023/10/05	1	260.00	0	0.00	260.50	1	5,050	0.02%
2023/10/04	0	0.00	1	261.50	264.00	-1	5,058	-0.02%
2023/10/02	0	0.00	1	267.50	267.50	-1	5,179	-0.02%
2023/09/28	2	264.50	2	266.50	266.50	0	5,182	0.00%
2023/09/27	5	261.90	5	264.00	265.00	0	5,166	0.00%
2023/09/26	4	264.50	4	263.50	263.00	0	5,193	0.00%
2023/09/25	1	270.00	0	0.00	269.00	1	5,186	0.02%
2023/09/22	2	261.25	2	263.75	267.00	0	5,138	0.00%
2023/09/21	3	262.83	1	263.00	263.50	2	5,088	0.04%
2023/09/20	10.1	263.18	5	262.60	260.50	5.1	5,100	0.10%
2023/09/19	10	273.80	12	271.58	271.00	-2	5,047	-0.04%
2023/09/18	6	273.50	2	273.75	272.50	4	4,983	0.08%
2023/09/15	2	268.00	6.1	270.64	272.00	-4.1	4,889	-0.08%
2023/09/14	2	256.00	2	257.50	259.00	0	4,683	0.00%
2023/09/13	2	258.00	2	257.00	257.50	0	4,665	0.00%
2023/09/12	0	0.00	19	259.00	260.50	-19	4,689	-0.41%
2023/09/11	0	0.00	1	251.50	251.00	-1	4,724	-0.02%
2023/09/08	1	249.00	1	248.00	249.00	0	4,791	0.00%
2023/09/06	1	248.50	1	249.00	249.00	0	4,890	0.00%
2023/09/04	0	0.00	1	246.50	250.00	-1	5,054	-0.02%
2023/08/31	0	0.00	1	241.50	241.50	-1	5,234	-0.02%
2023/08/30	0	0.00	1	243.50	243.00	-1	5,299	-0.02%
2023/08/29	2	240.25	3	243.67	244.00	-1	5,405	-0.02%
2023/08/25	0	0.00	1	232.50	231.00	-1	5,489	-0.02%
2023/08/24	0	0.00	2	237.00	239.50	-2	5,579	-0.04%
2023/08/21	1	228.50	1	230.00	228.00	0	6,151	0.00%
2023/08/18	1	234.00	0	0.00	231.00	1	6,247	0.02%
2023/08/17	1	232.00	2	232.50	236.50	-1	6,326	-0.02%
2023/08/16	0	0.00	2	234.50	236.00	-2	6,441	-0.03%
2023/08/15	10	235.75	10	235.25	236.50	0	6,553	0.00%
2023/08/14	2.1	230.55	1	230.00	232.00	1.1	6,639	0.02%
2023/08/11	1	239.50	0	0.00	238.50	1	6,726	0.01%
2023/08/10	7	242.29	5	238.50	238.50	2	6,828	0.03%
2023/08/08	6.1	247.38	4	245.50	245.00	2.1	6,867	0.03%
2023/08/07	2	253.00	3	251.17	250.50	-1	6,877	-0.01%
2023/08/04	3	250.03	1	246.50	252.50	2	6,923	0.03%
2023/08/02	7	253.00	8	255.75	251.50	-1	7,040	-0.01%
2023/08/01	4	251.25	4	248.50	249.50	0	7,091	0.00%
2023/07/31	6	250.50	16	248.34	248.00	-10	7,135	-0.14%
2023/07/28	0	0.00	0.2	254.50	254.50	-0.2	7,229	0.00%
2023/07/27	6	251.08	12	250.33	250.00	-6	7,271	-0.08%
2023/07/26	4	257.00	4	256.00	254.50	0	7,344	0.00%
2023/07/25	2.1	260.21	0	0.00	258.00	2.1	7,480	0.03%
2023/07/24	0	0.00	2	265.00	261.50	-2	7,518	-0.03%
2023/07/21	4	259.00	0	0.00	258.00	4	7,599	0.05%
2023/07/20	2	269.00	1	270.00	267.00	1	7,689	0.01%
2023/07/19	6	272.08	16	267.00	266.50	-10	7,723	-0.13%
2023/07/18	7	273.50	11	272.14	275.50	-4	7,678	-0.05%
2023/07/17	8	263.13	3	264.50	262.50	5	7,491	0.07%
2023/07/14	2	268.00	0	0.00	266.00	2	7,540	0.03%
2023/07/13	7	262.79	20	262.28	264.50	-13	7,468	-0.17%
2023/07/12	7.1	251.62	3	255.00	254.50	4.1	7,352	0.06%
2023/07/10	10	244.10	2	245.25	243.50	8	7,441	0.11%
2023/07/07	5.1	247.25	1	249.00	246.50	4.1	7,447	0.06%
2023/07/06	1	255.50	2	256.00	255.50	-1	7,352	-0.01%
2023/07/05	2	263.00	0	0.00	261.50	2	7,356	0.03%
2023/07/04	6	263.33	2	262.00	262.00	4	7,334	0.05%
2023/07/03	0	0.00	1	269.50	270.00	-1	7,384	-0.01%
2023/06/28	3	265.00	1	267.00	262.00	2	7,679	0.03%
2023/06/27	0	0.00	8	270.00	268.50	-8	7,779	-0.10%
2023/06/26	0	0.00	1	274.00	275.00	-1	7,818	-0.01%
2023/06/21	1	278.00	0	0.00	278.00	1	8,025	0.01%
2023/06/15	3	284.50	6	286.08	281.00	-3	8,296	-0.04%
2023/06/14	2	293.50	1	292.50	293.50	1	8,249	0.01%
2023/06/13	1	291.00	3	290.17	293.00	-2	8,253	-0.02%
2023/06/12	2	284.00	3	284.33	286.00	-1	8,243	-0.01%
2023/06/09	2	281.75	2	283.50	284.50	0	8,308	0.00%
2023/06/08	33.5	283.20	11	280.73	282.00	22.5	8,401	0.27%
2023/06/07	6.5	292.23	10	290.20	290.00	-3.5	8,463	-0.04%
2023/06/06	5	298.60	5	297.30	296.50	0	8,514	0.00%
2023/06/05	1	306.00	3	304.50	305.00	-2	8,504	-0.02%
2023/06/02	3	304.50	18	306.64	308.00	-15	8,495	-0.18%
2023/06/01	6	298.33	2	299.00	298.50	4	8,464	0.05%
2023/05/30	5	295.70	3	294.50	294.00	2	8,725	0.02%
2023/05/29	21	300.50	5	301.90	302.50	16	8,686	0.18%
2023/05/26	4	306.50	19	309.95	303.00	-15	8,597	-0.17%
2023/05/25	9	304.61	3.2	301.25	302.50	5.8	8,464	0.07%
2023/05/24	1	290.50	1	291.50	292.00	0	8,223	0.00%
2023/05/22	12	282.17	4	282.00	281.50	8	8,079	0.10%
2023/05/19	0	0.00	1	291.50	293.00	-1	7,965	-0.01%
2023/05/18	1	292.00	3	285.83	285.50	-2	7,929	-0.03%
2023/05/17	1	287.00	1	288.50	286.50	0	7,927	0.00%
2023/05/16	6.2	288.77	0.4	289.50	288.50	5.8	7,854	0.07%
2023/05/15	2	281.75	2	282.50	281.00	0	7,773	0.00%
2023/05/12	3	280.33	2	285.00	287.00	1	7,789	0.01%
2023/05/11	4.1	279.34	2	278.50	278.00	2.1	7,758	0.03%
2023/05/10	2.1	283.95	3	283.50	282.50	-0.9	7,761	-0.01%
2023/05/09	3	285.17	8.2	285.45	287.50	-5.2	7,767	-0.07%
2023/05/08	2	282.75	2	285.50	281.00	0	7,773	0.00%
2023/05/05	1.1	276.05	5.2	277.08	277.50	-4.1	7,758	-0.05%
2023/05/04	10	269.05	8	269.56	272.50	2	7,857	0.03%
2023/05/03	4	275.00	1	277.50	276.00	3	7,900	0.04%
2023/05/02	0	0.00	8	278.19	277.50	-8	7,915	-0.10%
2023/04/28	2	275.25	5	275.20	274.50	-3	7,942	-0.04%
2023/04/27	2	265.00	1	266.50	266.50	1	7,815	0.01%
2023/04/26	5	263.90	5	264.30	269.00	0	7,812	0.00%
2023/04/25	11	263.68	7.1	260.70	258.00	3.9	7,838	0.05%
2023/04/24	6.2	263.32	10	263.15	268.50	-3.8	7,743	-0.05%
2023/04/21	14	259.50	7	259.86	260.00	7	7,734	0.09%
2023/04/20	0.1	256.50	2	256.00	255.00	-1.9	7,732	-0.02%
2023/04/19	11	258.05	6	254.50	254.00	5	7,858	0.06%
2023/04/18	4	263.13	2	263.00	263.00	2	7,907	0.03%
2023/04/17	4	261.50	7	264.64	264.50	-3	8,079	-0.04%
2023/04/14	6	262.17	3	263.50	263.00	3	8,253	0.04%
2023/04/13	19	268.32	20.3	264.85	264.00	-1.3	8,265	-0.02%
2023/04/12	6	272.42	2	273.50	274.50	4	8,201	0.05%
2023/04/11	6	274.92	4	277.38	274.00	2	8,246	0.02%
2023/04/10	7	273.79	7	276.50	275.50	0	8,270	0.00%
2023/04/07	13	274.50	17	274.41	274.00	-4	8,272	-0.05%
2023/04/06	9	274.00	5	274.20	274.50	4	8,283	0.05%
2023/03/31	20	285.83	8.3	285.16	283.00	11.7	8,310	0.14%
2023/03/30	12.3	279.90	17	279.74	281.00	-4.8	8,315	-0.06%
2023/03/29	8	272.69	6	274.17	272.00	2	8,478	0.02%
2023/03/28	14	277.43	10	273.50	273.50	4	8,836	0.05%
2023/03/27	9	285.17	7	284.71	285.50	2	8,862	0.02%
2023/03/24	5.1	286.56	27.2	286.33	286.50	-22.1	9,014	-0.25%
2023/03/23	4	278.63	13	278.23	280.50	-9	8,871	-0.10%
2023/03/22	5	276.50	12	274.88	275.50	-7	8,921	-0.08%
2023/03/21	6	267.83	5.3	266.13	269.00	0.8	8,944	0.01%
2023/03/20	2.3	264.11	1	264.50	262.50	1.3	8,933	0.01%
2023/03/17	8	262.50	10	262.90	261.00	-2	9,094	-0.02%
2023/03/16	12	259.71	3	262.50	259.00	9	9,229	0.10%
2023/03/15	9	262.11	6	259.50	259.50	3	9,580	0.03%
2023/03/14	11	260.77	15	261.43	260.00	-4	9,712	-0.04%
2023/03/13	19	263.13	12	261.38	266.00	7	9,889	0.07%
2023/03/10	21	262.69	22	263.27	260.00	-1	9,931	-0.01%
2023/03/09	16	267.38	12.2	267.51	266.50	3.8	10,174	0.04%
2023/03/08	0	0.00	1	260.00	263.00	-1	10,063	-0.01%
2023/03/07	5	258.00	0	0.00	258.50	5	10,084	0.05%
2023/03/06	3	262.33	15	264.17	261.00	-12	10,128	-0.12%
2023/03/03	17	260.09	23.4	259.90	259.00	-6.4	10,261	-0.06%
2023/03/02	4	247.38	10	247.60	250.50	-6	10,165	-0.06%
2023/03/01	7	234.00	12	236.67	240.50	-5	10,116	-0.05%
2023/02/24	7	237.21	2	235.50	235.00	5	10,158	0.05%
2023/02/23	6	241.25	7	242.36	243.00	-1	10,183	-0.01%
2023/02/22	10	241.90	2	243.50	240.00	8	10,408	0.08%
2023/02/21	3	245.33	5	245.90	247.00	-2	10,602	-0.02%
2023/02/20	10	246.45	9	246.17	244.00	1	10,845	0.01%
2023/02/17	5	244.80	7	245.71	245.50	-2	11,153	-0.02%
2023/02/16	14	245.93	11	246.77	247.50	3	11,793	0.03%
2023/02/15	5	240.30	3	241.50	244.00	2	11,900	0.02%
2023/02/14	8	238.25	9	238.06	238.50	-1	11,952	-0.01%
2023/02/13	3	236.00	0	0.00	233.00	3	12,322	0.02%
2023/02/10	22.1	239.09	11	237.18	237.00	11.1	12,572	0.09%
2023/02/09	8	243.25	9	243.00	243.00	-1	12,694	-0.01%
2023/02/08	12	244.67	12	244.46	244.00	0	12,976	0.00%
2023/02/07	8.1	242.01	18	243.58	244.00	-9.9	13,058	-0.08%
2023/02/06	24.1	241.71	11	240.00	239.00	13.1	13,207	0.10%
2023/02/03	13.1	258.24	11	256.50	255.00	2.1	13,161	0.02%
2023/02/02	11.1	259.81	11	262.68	264.50	0.1	13,207	0.00%
2023/02/01	12	253.13	12	253.79	255.50	0	13,225	0.00%
2023/01/30	3	242.50	4	244.00	246.00	-1	13,404	-0.01%
2023/01/17	2	235.50	2	234.50	234.50	0	13,495	0.00%
2023/01/16	1	231.50	4	233.88	233.00	-3	13,839	-0.02%
2023/01/13	14	233.89	17	233.29	230.00	-3	14,000	-0.02%
2023/01/12	6	233.08	4	234.88	232.00	2	14,152	0.01%
2023/01/11	7	235.93	4	236.25	234.00	3	14,447	0.02%
2023/01/10	1	232.00	0	0.00	236.50	1	14,660	0.01%
2023/01/09	4.1	234.49	5	235.10	236.00	-1	14,843	-0.01%
2023/01/06	7	224.07	15	223.73	227.50	-8	14,819	-0.05%
2023/01/05	23	221.72	20	222.50	219.50	3	14,815	0.02%
2023/01/04	20	225.83	18	222.83	223.00	2	14,728	0.01%
2023/01/03	6	231.58	9	231.83	233.00	-3	14,662	-0.02%
2022/12/30	3	230.50	0	0.00	227.00	3	14,732	0.02%
2022/12/29	4	227.38	3	229.00	231.00	1	14,768	0.01%
2022/12/28	1	234.00	0	0.00	231.50	1	14,913	0.01%
2022/12/27	8	239.88	8	240.13	238.00	0	15,074	0.00%
2022/12/26	2	239.00	1	238.50	237.00	1	15,149	0.01%
2022/12/23	3.1	240.69	6	240.58	242.00	-3	15,276	-0.02%
2022/12/22	7	239.21	11	240.23	243.00	-4	15,283	-0.03%
2022/12/21	14	237.79	17	234.76	237.00	-3	15,279	-0.02%
2022/12/20	17	245.09	12	241.75	241.50	5	15,189	0.03%
2022/12/19	7	259.43	10	258.50	257.00	-3	14,930	-0.02%
2022/12/16	9.1	262.66	6	262.33	260.00	3.1	14,855	0.02%
2022/12/15	6.2	273.31	2	272.50	274.00	4.2	14,757	0.03%
2022/12/14	7.1	271.85	10	274.10	274.00	-3	14,743	-0.02%
2022/12/13	12	275.79	9.2	271.36	270.00	2.8	14,790	0.02%
2022/12/12	3	278.67	2	280.25	281.00	1	14,675	0.01%
2022/12/09	14.1	285.46	16	281.63	281.50	-1.9	14,751	-0.01%
2022/12/08	31.1	283.57	13	285.27	287.00	18.1	14,641	0.12%
2022/12/07	15	289.07	11	284.73	278.50	4	14,622	0.03%
2022/12/06	8	307.94	7	306.00	304.50	1	14,293	0.01%
2022/12/05	10	308.80	19	304.66	310.50	-9	14,155	-0.06%
2022/12/02	3	291.33	17	289.44	295.50	-14	13,957	-0.10%
2022/12/01	19.1	287.81	22	287.00	286.50	-3	13,977	-0.02%
2022/11/30	3.1	269.15	3	269.00	269.50	0.1	13,656	0.00%
2022/11/29	22.1	268.07	17	267.65	267.00	5.1	13,768	0.04%
2022/11/28	10	272.50	14	271.79	273.00	-4	13,889	-0.03%
2022/11/25	27	274.15	33	274.47	271.00	-6	14,066	-0.04%
2022/11/24	8	266.13	12.4	266.00	270.00	-4.4	13,891	-0.03%
2022/11/23	2	260.50	2	259.50	259.00	0	13,814	0.00%
2022/11/22	7	260.86	3	261.50	262.00	4	13,857	0.03%
2022/11/21	7	261.71	6	261.00	261.00	1	13,867	0.01%
2022/11/18	24.3	261.35	19	260.26	258.00	5.3	13,855	0.04%
2022/11/17	17	268.53	12	269.20	267.50	5	13,777	0.04%
2022/11/16	12	265.77	13	268.73	272.50	-1	13,810	-0.01%
2022/11/15	23	265.98	26.1	266.27	270.50	-3.1	13,909	-0.02%
2022/11/14	12.2	265.54	9	268.11	263.00	3.2	13,834	0.02%
2022/11/11	0	0.00	4.4	256.50	256.50	-4.4	13,368	-0.03%
2022/11/10	9	232.89	9	233.22	233.50	0	13,309	0.00%
2022/11/09	31.1	231.31	31	229.45	234.50	0.1	13,340	0.00%
2022/11/08	21	221.71	27	220.11	219.00	-6	13,260	-0.05%
2022/11/07	25	215.96	24	217.65	214.50	1	13,156	0.01%
2022/11/04	30	213.43	26	214.79	217.00	4	13,147	0.03%
2022/11/03	21	215.31	20	216.93	217.00	1	12,958	0.01%
2022/11/02	12	213.46	21	214.05	217.50	-9	12,985	-0.07%
2022/11/01	17	210.06	14	208.46	208.50	3	12,849	0.02%
2022/10/31	34	211.69	36	212.46	211.50	-2	12,874	-0.02%
2022/10/28	23	208.48	26	209.27	208.50	-3	12,879	-0.02%
2022/10/27	16	203.78	14	205.29	207.00	2	12,750	0.02%
2022/10/26	33	202.32	31	200.60	199.50	2	12,741	0.02%
2022/10/25	27	208.37	24	208.17	207.00	3	12,665	0.02%
2022/10/24	21	207.62	27	206.87	207.50	-6	12,654	-0.05%
2022/10/21	17	200.94	15	197.37	195.00	2	12,710	0.02%
2022/10/20	37	198.23	28	199.63	199.50	9	12,735	0.07%
2022/10/19	27	206.56	33	205.58	205.00	-6	12,665	-0.05%
2022/10/18	63	199.06	59	200.52	201.00	4	12,497	0.03%
2022/10/17	32	189.55	30	191.97	195.00	2	12,474	0.02%
2022/10/14	5	192.70	18	192.14	195.50	-13	12,509	-0.10%
2022/10/13	15	183.70	10	183.05	178.00	5	12,619	0.04%
2022/10/12	3.4	189.71	4	190.00	189.00	-0.6	12,571	0.00%
2022/10/11	18	192.14	15	190.57	187.50	3	12,616	0.02%
2022/10/07	7	204.71	8	205.38	204.00	-1	12,604	-0.01%
2022/10/06	10	203.55	8	203.06	207.00	2	12,628	0.02%
2022/10/05	24	202.50	27	201.76	200.50	-3	12,668	-0.02%
2022/10/04	19	196.50	19	197.95	198.00	0	12,570	0.00%
2022/10/03	20	188.30	20	188.95	188.50	0	12,519	0.00%
2022/09/30	16	184.75	20	184.63	189.00	-4	12,630	-0.03%
2022/09/29	9	187.94	13	189.62	186.00	-4	12,684	-0.03%
2022/09/28	23	192.52	15	187.67	187.00	8	12,715	0.06%
2022/09/27	7	195.14	14.4	197.12	200.00	-7.4	12,759	-0.06%
2022/09/26	13	198.12	13	199.08	193.00	0	12,737	0.00%
2022/09/23	6	206.50	6	207.42	205.00	0	12,722	0.00%
2022/09/22	12	208.25	10	208.75	207.00	2	12,698	0.02%
2022/09/21	12	218.29	12	216.42	216.00	0	12,641	0.00%
2022/09/20	14	218.07	14	219.32	220.50	0	12,644	0.00%
2022/09/19	4	223.13	4	222.75	222.00	0	12,513	0.00%
2022/09/16	5.2	224.23	5	221.90	221.50	0.2	12,492	0.00%
2022/09/15	5	229.70	6	229.58	228.00	-1	12,403	-0.01%
2022/09/14	15	228.87	8	228.75	229.50	7	12,408	0.06%
2022/09/13	5	244.30	6	239.75	240.00	-1	12,285	-0.01%
2022/09/12	4	248.00	3	248.67	246.50	1	12,262	0.01%
2022/09/08	5	242.20	10	242.20	242.00	-5	12,336	-0.04%
2022/09/07	16	239.78	11	242.59	242.00	5	12,397	0.04%
2022/09/06	6	250.75	5	252.80	250.50	1	12,319	0.01%
2022/09/05	12	249.33	13	251.50	247.50	-1	12,305	-0.01%
2022/09/02	10.1	245.80	12	246.67	243.00	-1.9	12,206	-0.02%
2022/09/01	32.3	253.46	26	247.81	244.50	6.3	12,032	0.05%
2022/08/31	6	267.42	4	269.38	270.50	2	11,794	0.02%
2022/08/30	5	266.20	3	267.50	267.50	2	11,767	0.02%
2022/08/29	16.1	262.34	9	265.00	266.50	7.1	11,715	0.06%
2022/08/26	6	280.17	9	282.44	278.00	-3	11,605	-0.03%
2022/08/25	5	276.20	13	277.00	276.00	-8	11,562	-0.07%
2022/08/24	22	270.45	21	271.98	270.00	1	11,603	0.01%
2022/08/23	23	278.24	15	276.17	274.00	8	11,453	0.07%
2022/08/22	34	295.38	31	294.77	288.00	3	11,245	0.03%
2022/08/19	10	290.40	13	290.00	295.00	-3	10,925	-0.03%
2022/08/18	30	278.07	13	273.88	281.50	17	10,763	0.16%
2022/08/17	15	277.40	15	279.40	278.00	0	10,705	0.00%
2022/08/16	17	279.12	17	280.50	277.00	0	10,591	0.00%
2022/08/15	3	279.17	6.3	272.90	282.00	-3.3	10,432	-0.03%
2022/08/12	2	261.50	5	257.90	261.50	-3	10,094	-0.03%
2022/08/11	3	254.00	20	256.55	254.00	-17	9,930	-0.17%
2022/08/10	8	250.06	6	248.50	245.50	2	9,778	0.02%
2022/08/09	9	248.89	13	249.77	249.00	-4	9,654	-0.04%
2022/08/08	7	242.50	10	243.95	246.50	-3	9,525	-0.03%
2022/08/05	11	244.59	16	242.31	244.00	-5	9,468	-0.05%
2022/08/04	25	235.66	20	234.68	234.50	5	9,353	0.05%
2022/08/03	18	234.89	21	235.40	234.00	-3	9,176	-0.03%
2022/08/02	25.1	235.00	20	236.58	238.00	5.1	9,128	0.06%
2022/08/01	22	239.91	29	239.41	243.50	-7	8,992	-0.08%
2022/07/29	17	241.76	15	243.43	240.50	2	8,840	0.02%
2022/07/28	28	248.95	17	242.59	238.50	11	8,673	0.13%
2022/07/27	13	260.38	11	262.09	263.50	2	8,248	0.02%
2022/07/26	10	263.20	3	261.67	254.50	7	7,993	0.09%
2022/07/25	3	277.67	3	278.83	272.00	0	7,811	0.00%
2022/07/22	28.2	282.26	31	281.60	278.50	-2.8	7,679	-0.04%
2022/07/21	18	278.53	19	278.66	282.00	-1	7,498	-0.01%
2022/07/20	25	263.96	30	265.05	266.50	-5	7,230	-0.07%
2022/07/19	7	254.93	5	256.10	253.00	2	7,063	0.03%
2022/07/18	10	257.45	10	257.55	259.00	0	7,012	0.00%
2022/07/15	21	248.60	14	249.61	253.50	7	6,872	0.10%
2022/07/14	28	241.80	21	241.93	247.00	7	6,744	0.10%
2022/07/13	24	244.77	23	247.54	242.00	1	6,583	0.02%
2022/07/12	13	239.65	11	241.14	238.50	2	6,465	0.03%
2022/07/11	16	253.00	14	251.79	248.50	2	6,373	0.03%
2022/07/08	23	258.98	32	259.64	262.00	-9	6,216	-0.14%
2022/07/07	21	245.76	31	245.48	251.50	-10	5,992	-0.17%
2022/07/06	26	246.10	9	247.33	243.00	17	5,833	0.29%
2022/07/05	13	246.65	17	247.38	247.00	-4	5,761	-0.07%
2022/07/04	7	247.71	7	249.29	244.00	0	5,570	0.00%
2022/07/01	6	258.08	4	258.25	244.00	2	5,428	0.04%
2022/06/30	11	267.18	5	268.20	260.50	6	5,294	0.11%
2022/06/29	10	274.70	3	276.67	273.50	7	5,213	0.13%
2022/06/28	6	289.33	0	0.00	289.50	6	5,134	0.12%
2022/06/27	0	0.00	21	300.38	312.50	-21	5,099	-0.41%
2022/06/24	2	288.50	10	292.30	284.50	-8	5,038	-0.16%
2022/06/23	8	289.50	6	287.92	286.50	2	4,981	0.04%
2022/06/22	9	303.00	0	0.00	294.00	9	4,931	0.18%
2022/06/21	6	309.67	13	306.35	314.00	-7	4,846	-0.14%
2022/06/20	12	314.92	10	299.00	299.00	2	4,812	0.04%
2022/06/17	10	315.80	3	317.67	316.00	7	4,736	0.15%
2022/06/16	7	323.93	15	324.47	316.00	-8	4,613	-0.17%
2022/06/15	9	336.89	7	334.07	329.50	2	4,489	0.04%
2022/06/14	13	342.62	14	343.32	343.00	-1	4,421	-0.02%
2022/06/13	8	347.63	5	345.00	345.00	3	4,377	0.07%
2022/06/10	5	361.80	5	362.20	365.00	0	4,379	0.00%
2022/06/09	2	370.50	4	372.75	372.00	-2	4,350	-0.05%
2022/06/08	2	369.00	2	372.50	365.00	0	4,333	0.00%
2022/06/07	4	367.50	5	368.50	367.50	-1	4,335	-0.02%
2022/06/06	2	375.50	2	377.50	373.00	0	4,331	0.00%
2022/06/02	5	367.10	3	369.17	372.00	2	4,373	0.05%
2022/06/01	22	381.73	5	371.00	371.00	17	4,385	0.39%
2022/05/31	0	0.00	1	391.50	394.50	-1	4,295	-0.02%
2022/05/30	3	392.17	2	389.50	395.00	1	4,324	0.02%
2022/05/27	3	374.67	3	376.33	376.50	0	4,282	0.00%
2022/05/26	14	373.71	14	374.75	368.00	0	4,372	0.00%
2022/05/25	11	374.32	13	375.46	381.00	-2	4,314	-0.05%
2022/05/24	2	386.50	0	0.00	380.00	2	4,219	0.05%
2022/05/23	3	400.67	3	403.00	397.50	0	4,195	0.00%
2022/05/19	2	400.50	2	402.50	407.50	0	4,241	0.00%
2022/05/18	4	414.00	2	418.00	414.00	2	4,263	0.05%
2022/05/17	2	403.50	2	407.50	407.50	0	4,259	0.00%
2022/05/16	2	407.50	3	411.00	401.00	-1	4,301	-0.02%
2022/05/13	2	398.00	2	389.50	398.00	0	4,277	0.00%
2022/05/12	6	386.33	5	388.40	381.00	1	4,265	0.02%
2022/05/10	4	400.25	4	399.50	404.00	0	4,228	0.00%
2022/05/09	1	399.50	0	0.00	395.00	1	4,273	0.02%
2022/05/05	2	415.50	2	417.50	418.00	0	4,332	0.00%
2022/05/04	2	403.00	2	408.50	398.50	0	4,312	0.00%
2022/05/03	2	397.75	2	400.50	399.50	0	4,350	0.00%
2022/04/29	5	403.20	5	404.60	404.00	0	4,417	0.00%
2022/04/28	4	395.75	0	0.00	395.00	4	4,424	0.09%
2022/04/27	2	387.50	9	397.61	409.00	-7	4,415	-0.16%
2022/04/26	0	0.00	3	408.67	406.00	-3	4,382	-0.07%
2022/04/25	3	407.33	0	0.00	406.50	3	4,401	0.07%
2022/04/22	10	444.00	1	434.50	434.50	9	4,379	0.21%
2022/04/21	0	0.00	2	461.50	462.50	-2	4,380	-0.05%
2022/04/20	4	456.50	4	460.50	458.50	0	4,406	0.00%
2022/04/19	0	0.00	2	450.50	449.00	-2	4,421	-0.05%
2022/04/18	0	0.00	3	436.50	440.50	-3	4,468	-0.07%
2022/04/15	3	456.50	1	440.00	441.00	2	4,550	0.04%
2022/04/14	8	467.25	7	471.36	467.00	1	4,539	0.02%
2022/04/13	4	461.25	6	463.83	466.00	-2	4,553	-0.04%
2022/04/12	3	454.50	3	454.50	454.00	0	4,575	0.00%
2022/04/11	5	483.20	4	464.50	455.00	1	4,551	0.02%
2022/04/08	7	506.57	3	503.33	498.00	4	4,520	0.09%
2022/04/07	2	522.00	2	524.50	509.00	0	4,488	0.00%
2022/04/06	1	516.00	1	516.00	516.00	0	4,446	0.00%
2022/04/01	2	526.00	2	520.00	526.00	0	4,428	0.00%
2022/03/31	5	527.60	5	531.00	524.00	0	4,442	0.00%
2022/03/30	3	534.33	2	530.00	537.00	1	4,433	0.02%
2022/03/29	4	517.50	5	519.40	522.00	-1	4,437	-0.02%
2022/03/28	3	510.00	2	514.00	511.00	1	4,429	0.02%
2022/03/25	2	515.00	2	518.00	518.00	0	4,437	0.00%
2022/03/23	0	0.00	2	514.50	514.00	-2	4,439	-0.05%
2022/03/22	1	495.00	1	490.00	490.00	0	4,435	0.00%
2022/03/21	1	480.50	2	488.50	488.50	-1	4,483	-0.02%
2022/03/18	5	478.10	5	481.60	480.50	0	4,509	0.00%
2022/03/17	3	488.17	8	489.25	489.50	-5	4,508	-0.11%
2022/03/16	2	460.50	3.2	461.38	460.00	-1.2	4,481	-0.03%
2022/03/15	5.1	466.38	3	461.83	458.50	2.1	4,464	0.05%
2022/03/14	6	484.33	6	486.67	485.00	0	4,419	0.00%
2022/03/11	7.1	490.08	4	487.38	489.00	3.1	4,433	0.07%
2022/03/10	8	500.44	8	500.69	498.50	0	4,467	0.00%
2022/03/09	1	486.50	1	484.50	486.50	0	4,471	0.00%
2022/03/08	5	490.00	3	499.67	475.50	2	4,524	0.04%
2022/03/07	8	518.63	0.1	503.00	494.50	8	4,516	0.18%
2022/03/04	1.1	536.38	4	543.50	547.00	-3	4,550	-0.06%
2022/03/03	6	542.17	1	561.00	535.00	5	4,564	0.11%
2022/03/02	1	535.00	2	542.00	548.00	-1	4,631	-0.02%
2022/03/01	4	542.75	5	552.40	539.00	-1	4,670	-0.02%
2022/02/25	1	524.00	2.1	525.29	524.00	-1.1	4,634	-0.02%
2022/02/24	7.1	518.79	6	519.33	512.00	1.1	4,608	0.02%
2022/02/23	3	525.00	3	528.67	529.00	0	4,578	0.00%
2022/02/22	5	523.80	6	520.00	521.00	-1	4,598	-0.02%
2022/02/21	1	532.00	1	537.00	533.00	0	4,628	0.00%
2022/02/18	2	526.00	2	527.50	536.00	0	4,626	0.00%
2022/02/17	3	526.67	3	524.00	525.00	0	4,648	0.00%
2022/02/16	2	528.00	4	524.00	528.00	-2	4,739	-0.04%
2022/02/15	2	503.00	2	508.00	502.00	0	4,807	0.00%
2022/02/14	6	497.33	4	501.75	496.00	2	4,926	0.04%
2022/02/10	3	520.33	1	527.00	516.00	2	5,059	0.04%
2022/02/09	5	513.40	5	522.00	526.00	0	5,105	0.00%
2022/02/08	3	501.50	3	496.00	506.00	0	5,149	0.00%
2022/02/07	1	475.50	1	477.50	478.00	0	5,192	0.00%
2022/01/26	1	475.50	1	478.50	472.00	0	5,269	0.00%
2022/01/25	5	482.02	5	482.30	477.00	0	5,410	0.00%
2022/01/24	0	0.00	2	496.00	496.00	-2	5,518	-0.04%
2022/01/21	6	509.50	4	499.58	490.50	2	5,596	0.04%
2022/01/20	5	511.20	5.1	515.75	526.00	-0.1	5,627	0.00%
2022/01/19	8	524.88	8	526.00	519.00	0	5,821	0.00%
2022/01/18	2.1	541.83	2	538.00	545.00	0.1	5,860	0.00%
2022/01/17	4	522.79	4	517.50	528.00	0	5,876	0.00%
2022/01/14	8	507.13	7	509.86	514.00	1	5,944	0.02%
2022/01/13	4	515.03	7	515.00	520.00	-3	6,018	-0.05%
2022/01/12	8	511.13	8	512.88	505.00	0	6,150	0.00%
2022/01/11	4	510.50	4	516.75	509.00	0	6,285	0.00%
2022/01/10	6	538.67	7	526.29	517.00	-1	6,323	-0.02%
2022/01/07	1	566.00	1	555.00	558.00	0	6,329	0.00%
2022/01/06	7	580.43	6	576.00	573.00	1	6,406	0.02%
2022/01/05	2	589.00	2	594.00	589.00	0	6,501	0.00%
2022/01/04	4	584.50	3	588.33	585.00	1	6,518	0.02%
2022/01/03	2	581.00	4	587.50	583.00	-2	6,579	-0.03%
2021/12/30	0	0.00	1	570.00	572.00	-1	6,628	-0.02%
2021/12/29	1	570.00	1	566.00	569.00	0	6,716	0.00%
2021/12/28	6	572.00	4	572.25	572.00	2	6,892	0.03%
2021/12/23	2	577.00	3	576.33	573.00	-1	7,209	-0.01%
2021/12/22	5	575.20	3	576.33	571.00	2	7,317	0.03%
2021/12/21	1	564.00	2	572.50	577.00	-1	7,389	-0.01%
2021/12/17	4	569.25	3	564.00	565.00	1	7,547	0.01%
2021/12/16	6	576.00	4	572.75	572.00	2	7,602	0.03%
2021/12/15	5	570.00	5	563.60	575.00	0	7,603	0.00%
2021/12/14	4	560.50	5	558.60	556.00	-1	7,611	-0.01%
2021/12/10	6	575.83	6	577.00	572.00	0	7,717	0.00%
2021/12/08	1	594.00	0	0.00	585.00	1	7,744	0.01%
2021/12/06	3	589.33	2	582.50	581.00	1	7,771	0.01%
2021/12/03	2	598.00	2	602.00	601.00	0	7,856	0.00%
2021/12/02	3	597.67	1	597.00	590.00	2	7,958	0.03%
2021/12/01	2	617.50	1	609.00	608.00	1	8,101	0.01%
2021/11/30	2	623.00	6	613.57	626.00	-4	8,105	-0.05%
2021/11/29	2	582.50	1	581.00	584.00	1	8,059	0.01%
2021/11/26	4	581.25	4	589.00	585.00	0	8,084	0.00%
2021/11/25	1	566.00	1	578.00	579.00	0	8,020	0.00%
2021/11/24	3	571.67	4	576.75	566.00	-1	8,127	-0.01%
2021/11/23	2	553.00	2	557.00	558.00	0	8,264	0.00%
2021/11/22	1	548.00	1	560.00	561.00	0	8,299	0.00%
2021/11/19	0	550.00	0	0.00	548.00	0	8,432	0.00%
2021/11/18	2	550.50	1	548.00	548.00	1	8,499	0.01%
2021/11/17	1	556.00	1	560.00	560.00	0	8,526	0.00%
2021/11/16	1	558.03	1	565.00	561.00	0	8,574	0.00%
2021/11/15	4	578.25	2	587.00	562.00	2	8,567	0.02%
2021/11/12	2	580.50	0	0.00	574.00	2	8,598	0.02%
2021/11/11	6	572.17	5	564.00	576.00	1	8,569	0.01%
2021/11/10	5	550.60	6	551.50	555.00	-1	8,532	-0.01%
2021/11/09	2	548.00	2	546.00	542.00	0	8,549	0.00%
2021/11/08	4	540.50	4	538.75	536.00	0	8,522	0.00%
2021/11/05	3	558.00	3	547.00	558.00	0	8,506	0.00%
2021/11/04	8	541.25	9	544.00	535.00	-1	8,427	-0.01%
2021/11/03	10	516.20	11	519.45	530.00	-1	8,376	-0.01%
2021/11/02	5	528.20	3	538.33	526.00	2	8,331	0.02%
2021/11/01	4	511.25	4	514.25	514.00	0	8,267	0.00%
2021/10/29	3	483.83	6	488.25	490.50	-3	8,313	-0.04%
2021/10/28	3	467.83	2	466.25	465.50	1	8,216	0.01%
2021/10/27	5	466.10	7	461.79	470.50	-2	8,151	-0.02%
2021/10/26	7	444.00	8	448.56	440.50	-1	7,978	-0.01%
2021/10/25	4	440.50	3	443.33	442.00	1	8,045	0.01%
2021/10/22	8	439.81	9	443.83	440.50	-1	8,096	-0.01%
2021/10/21	5	440.20	2	430.00	430.00	3	8,048	0.04%
2021/10/20	3	448.17	4	452.25	456.50	-1	8,036	-0.01%
2021/10/19	5	445.80	7	446.64	450.50	-2	7,971	-0.03%
2021/10/18	2	412.50	1	411.50	412.00	1	7,845	0.01%
2021/10/15	6	410.92	10	412.30	413.50	-4	7,803	-0.05%
2021/10/14	9	395.72	8	400.38	392.50	1	7,727	0.01%
2021/10/13	5	409.90	2	394.25	393.00	3	7,675	0.04%
2021/10/12	7	423.93	5	425.40	418.50	2	7,620	0.03%
2021/10/08	1	436.50	1	438.00	430.00	0	7,639	0.00%
2021/10/07	9	433.11	10	430.90	431.00	-1	7,595	-0.01%
2021/10/06	1	407.50	2	415.50	407.00	-1	7,534	-0.01%
2021/10/05	5	416.40	4	416.25	425.00	1	7,507	0.01%
2021/10/04	7	414.71	7	417.57	401.50	0	7,422	0.00%
2021/10/01	1	421.50	3	425.33	423.00	-2	7,494	-0.03%
2021/09/30	8	429.31	10	428.80	435.00	-2	7,545	-0.03%
2021/09/29	8	439.75	2	419.75	419.00	6	7,446	0.08%
2021/09/28	8	450.88	8	451.44	463.00	0	7,375	0.00%
2021/09/27	2	468.00	0	0.00	461.00	2	7,334	0.03%
2021/09/24	6	472.67	7	473.71	473.00	-1	7,293	-0.01%
2021/09/23	4	467.63	6	461.58	469.50	-2	7,221	-0.03%
2021/09/22	1	442.00	0	0.00	443.00	1	7,174	0.01%
2021/09/17	5	458.70	5	449.60	460.00	0	7,178	0.00%
2021/09/16	6	454.83	4	460.00	449.00	2	7,207	0.03%
2021/09/15	1	436.00	1	442.50	448.50	0	7,272	0.00%
2021/09/14	2	441.50	3	443.83	444.00	-1	7,355	-0.01%
2021/09/10	0	0.00	3	430.00	433.00	-3	7,642	-0.04%
2021/09/09	0	0.00	1	413.00	420.50	-1	7,689	-0.01%
2021/09/08	10	419.35	8	419.75	410.00	2	7,719	0.03%
2021/09/07	2	439.00	2	436.00	438.50	0	7,636	0.00%
2021/09/06	11	450.77	13	439.19	453.50	-2	7,514	-0.03%
2021/09/03	0	0.00	2	426.50	427.00	-2	7,378	-0.03%
2021/09/02	1	418.00	0	0.00	413.00	1	7,455	0.01%
2021/09/01	2	420.25	3	423.00	426.00	-1	7,564	-0.01%
2021/08/31	4	419.88	5	417.20	421.50	-1	7,632	-0.01%
2021/08/30	4	418.13	3	417.00	420.50	1	7,856	0.01%
2021/08/27	8	404.25	7	396.86	413.00	1	7,882	0.01%
2021/08/26	4	380.00	3	382.50	379.50	1	7,929	0.01%
2021/08/25	5	379.74	6	381.00	387.50	-1	7,950	-0.01%
2021/08/24	10	375.20	8	376.44	369.50	2	7,916	0.03%
2021/08/23	4	386.25	4	378.25	387.00	0	8,053	0.00%
2021/08/20	6	365.00	3	365.50	365.00	3	8,070	0.04%
2021/08/19	0	0.00	1	368.50	360.00	-1	8,102	-0.01%
2021/08/18	4	355.50	12	363.00	373.50	-8	8,165	-0.10%
2021/08/17	5	369.80	1	362.50	352.00	4	8,221	0.05%
2021/08/16	12	378.63	12	379.92	375.50	0	8,285	0.00%
2021/08/13	5	390.20	2	380.50	380.00	3	8,408	0.04%
2021/08/12	3	400.17	3	391.33	400.50	0	8,396	0.00%
2021/08/11	3	397.00	3	389.00	385.00	0	8,478	0.00%
2021/08/10	2	401.50	2	403.25	401.00	0	8,727	0.00%
2021/08/09	8	413.25	7	416.00	402.50	1	9,021	0.01%
2021/08/06	5	406.70	6	409.00	416.00	-1	9,206	-0.01%
2021/08/05	2	414.50	4	408.88	414.50	-2	9,399	-0.02%
2021/08/04	11	410.95	11	416.23	396.00	0	9,662	0.00%
2021/07/30	1	403.50	0	0.00	397.00	1	9,818	0.01%
2021/07/29	6	411.33	4	411.88	416.00	2	9,932	0.02%
2021/07/28	9	378.17	9	376.11	383.50	0	9,954	0.00%
2021/07/27	2	375.50	2	377.50	375.50	0	10,059	0.00%
2021/07/26	9	386.50	9	387.22	385.50	0	10,058	0.00%
2021/07/23	9	395.67	7	393.43	391.50	2	10,051	0.02%
2021/07/22	4	423.50	4	423.50	427.50	0	10,131	0.00%
2021/07/21	4	410.88	3	410.50	409.00	1	10,227	0.01%
2021/07/20	2	425.00	2	427.50	418.50	0	10,396	0.00%
2021/07/19	5	422.90	4	422.25	420.00	1	10,432	0.01%
2021/07/16	6	424.33	8	426.50	436.00	-2	10,488	-0.02%
2021/07/15	6	423.92	3	423.50	419.50	3	10,505	0.03%
2021/07/14	6	431.25	10	429.80	434.00	-4	10,527	-0.04%
2021/07/13	7	426.79	4	435.00	420.00	3	10,581	0.03%
2021/07/12	7	424.21	7	426.79	428.00	0	10,654	0.00%
2021/07/09	4	415.75	3	424.50	418.00	1	10,783	0.01%
2021/07/08	9	422.11	9	424.50	419.00	0	10,861	0.00%
2021/07/07	3	425.67	4	428.75	424.50	-1	10,779	-0.01%
2021/07/06	6	404.00	8	406.75	407.50	-2	10,703	-0.02%
2021/07/05	5	406.40	4	401.50	406.00	1	10,729	0.01%
2021/07/02	6	386.00	7	387.50	391.50	-1	10,733	-0.01%
2021/07/01	3	380.50	3	379.00	379.00	0	10,827	0.00%
2021/06/30	3	387.50	3	389.50	389.50	0	10,896	0.00%
2021/06/29	6	387.42	5	388.00	389.00	1	11,072	0.01%
2021/06/28	1	385.50	0	0.00	387.50	1	11,215	0.01%
2021/06/25	7	394.21	7	394.14	393.00	0	11,430	0.00%
2021/06/24	8	399.88	6	403.92	402.50	2	11,444	0.02%
2021/06/23	3	395.83	5	396.30	394.00	-2	11,434	-0.02%
2021/06/22	7	376.00	10	374.95	387.00	-3	11,496	-0.03%
2021/06/21	2	364.00	5.2	369.78	358.50	-3.2	11,504	-0.03%
2021/06/18	2	359.50	4	359.50	359.50	-2	11,641	-0.02%
2021/06/17	7	346.64	11	344.82	354.50	-4	11,625	-0.03%
2021/06/16	6	341.75	7	345.07	340.50	-1	11,770	-0.01%
2021/06/15	2	346.25	2	350.50	347.00	0	11,979	0.00%
2021/06/11	6	350.00	5	353.10	345.50	1	12,086	0.01%
2021/06/10	8	352.44	4	352.25	348.50	4	12,066	0.03%
2021/06/09	5	357.40	5	358.20	361.50	0	12,014	0.00%
2021/06/08	4	356.25	5	354.30	350.00	-1	12,086	-0.01%
2021/06/07	7	345.93	6	344.50	352.00	1	12,149	0.01%
2021/06/04	6	341.00	7	339.00	341.00	-1	12,164	-0.01%
2021/06/03	4	333.38	7	332.71	335.50	-3	12,286	-0.02%
2021/06/02	7	321.57	1	322.00	319.50	6	12,406	0.05%
2021/06/01	2	331.00	2	327.00	326.00	0	12,809	0.00%
2021/05/31	6	328.00	7	325.00	330.50	-1	12,903	-0.01%
2021/05/28	4	317.38	4	315.63	313.00	0	12,973	0.00%
2021/05/27	6	310.50	9	313.78	318.00	-3	13,120	-0.02%
2021/05/26	11	320.27	11	323.50	318.00	0	13,659	0.00%
2021/05/25	5	327.80	8	329.06	323.00	-3	13,888	-0.02%
2021/05/24	5	320.70	7	317.57	322.50	-2	14,179	-0.01%
2021/05/21	9	311.50	16	304.47	315.00	-7	14,241	-0.05%
2021/05/20	14	296.46	12	299.25	292.00	2	14,242	0.01%
2021/05/19	11	307.36	8	309.00	303.50	3	14,320	0.02%
2021/05/18	10	313.00	9	310.61	310.00	1	14,420	0.01%
2021/05/17	4	297.38	9	288.44	302.00	-5	14,416	-0.03%
2021/05/14	9	295.67	6.1	294.21	290.00	2.9	14,577	0.02%
2021/05/13	6	283.08	14	279.32	283.50	-8	14,722	-0.05%
2021/05/12	19	279.29	18.1	279.83	268.50	0.9	14,720	0.01%
2021/05/11	15	285.83	8	283.50	279.50	7	14,604	0.05%
2021/05/10	6	318.50	6	323.75	307.00	0	14,629	0.00%
2021/05/07	6	312.75	7	311.79	318.00	-1	14,693	-0.01%
2021/05/06	5	302.10	16	301.38	305.00	-11	14,811	-0.07%
2021/05/05	7.1	310.52	4	312.63	289.00	3.1	14,962	0.02%
2021/05/04	24	302.63	24	305.19	308.00	0	15,155	0.00%
2021/05/03	12	305.08	3	309.33	298.50	9	15,361	0.06%
2021/04/29	7	317.93	7	317.71	318.50	0	15,576	0.00%
2021/04/28	11	313.77	21	315.43	316.00	-10	15,722	-0.06%
2021/04/27	12	304.50	13	306.31	307.50	-1	15,651	-0.01%
2021/04/26	11	314.55	1	311.00	305.50	10	15,604	0.06%
2021/04/23	4	324.50	9	323.50	324.50	-5	15,471	-0.03%
2021/04/22	12	316.67	8	322.19	315.50	4	15,551	0.03%
2021/04/21	10	318.05	9	323.50	316.00	1	15,609	0.01%
2021/04/20	10	318.80	10	321.35	320.50	0	15,797	0.00%
2021/04/19	11	324.27	8	321.75	319.50	3	15,976	0.02%
2021/04/16	12	333.42	8	334.75	332.50	4	16,094	0.02%
2021/04/15	4	330.50	9	328.78	341.50	-5	16,156	-0.03%
2021/04/14	11	316.91	16	321.00	315.50	-5	16,343	-0.03%
2021/04/13	8	323.63	5	328.90	320.00	3	16,600	0.02%
2021/04/12	7.1	325.85	5	328.50	323.00	2.1	17,156	0.01%
2021/04/09	5	334.30	5	338.00	334.50	0	17,408	0.00%
2021/04/08	4	335.88	3	335.17	332.50	1	17,517	0.01%
2021/04/07	10	343.05	7	340.71	340.50	3	17,676	0.02%
2021/04/06	2	351.00	2	356.50	351.00	0	17,697	0.00%
2021/04/01	6	354.83	0	0.00	351.50	6	17,728	0.03%
2021/03/31	10	350.50	10	350.95	354.00	0	17,659	0.00%
2021/03/30	13	348.19	16.1	351.03	356.00	-3.1	17,607	-0.02%
2021/03/29	2	336.50	5	337.60	332.00	-3	17,594	-0.02%
2021/03/26	16	336.59	14	335.75	335.50	2	17,648	0.01%
2021/03/25	11	330.91	19	328.37	318.00	-8	17,696	-0.05%
2021/03/24	14	325.64	9	324.83	326.00	5	17,729	0.03%
2021/03/23	22	319.89	20	313.93	305.50	2	17,862	0.01%
2021/03/22	11	305.32	6	306.17	306.50	5	17,897	0.03%
2021/03/19	8	305.13	3	307.16	307.00	5	18,207	0.03%
2021/03/18	6	307.83	8	309.00	312.50	-2	18,415	-0.01%
2021/03/17	6	297.17	9	297.28	299.00	-3	19,046	-0.02%
2021/03/16	3	295.00	2	297.00	293.50	1	19,039	0.01%
2021/03/15	1	296.00	1	292.00	296.00	0	19,156	0.00%
2021/03/12	15	296.27	15	296.80	292.00	0	19,332	0.00%
2021/03/11	19	288.74	20	288.30	293.00	-1	19,290	-0.01%
2021/03/10	8	283.44	8	281.25	283.50	0	19,312	0.00%
2021/03/09	24	276.79	22	276.48	273.50	2	19,378	0.01%
2021/03/08	12	294.29	10	295.60	279.50	2	19,323	0.01%
2021/03/05	11	292.68	13	283.35	295.00	-2	19,253	-0.01%
2021/03/04	8	279.63	8	280.44	278.50	0	19,494	0.00%
2021/03/03	18	281.58	17	282.71	280.50	1	20,089	0.00%
2021/03/02	8	303.31	5	300.90	291.00	3	20,206	0.01%
2021/02/26	15	304.53	19	305.58	299.00	-4	20,621	-0.02%
2021/02/25	14.1	310.62	12	312.54	306.00	2.1	20,571	0.01%
2021/02/24	11	299.36	19	300.53	295.00	-8	20,482	-0.04%
2021/02/23	9	286.17	11	288.41	286.00	-2	20,111	-0.01%
2021/02/22	12	296.17	13.1	298.35	294.50	-1.1	20,077	-0.01%
2021/02/19	0	0.00	2	295.75	290.00	-2	20,068	-0.01%
2021/02/18	13	287.54	12	286.46	288.00	1	20,471	0.00%
2021/02/17	21	283.88	7	281.64	286.50	14	20,394	0.07%
2021/02/05	23	265.07	22	265.23	265.00	1	20,323	0.00%
2021/02/04	9	249.72	13.1	248.87	254.00	-4.1	20,022	-0.02%
2021/02/03	7	246.50	4	249.38	243.50	3	19,998	0.02%
2021/02/02	11	244.36	12	239.79	246.00	-1	20,266	0.00%
2021/02/01	3	226.67	4	226.13	233.00	-1	20,194	0.00%
2021/01/29	3	237.83	1	236.00	226.00	2	20,282	0.01%
2021/01/28	7	233.86	7	236.43	236.00	0	20,453	0.00%
2021/01/27	15	243.47	16	242.81	248.00	-1	20,900	0.00%
2021/01/26	26	242.65	26.1	244.14	238.00	-0.1	20,689	0.00%
2021/01/25	9.1	237.94	6	240.25	233.50	3.1	20,465	0.01%
2021/01/22	1	253.50	3.1	248.95	253.50	-2.1	20,285	-0.01%
2021/01/21	3	230.50	6.3	223.16	230.50	-3.3	20,632	-0.02%
2021/01/20	8	217.00	6	220.67	216.50	2	20,912	0.01%
2021/01/19	2	222.50	2	222.00	221.00	0	20,942	0.00%
2021/01/18	3	220.50	4	218.75	223.00	-1	20,942	0.00%
2021/01/15	4	219.75	3	220.00	219.00	1	21,070	0.00%
2021/01/14	4	222.75	3	221.17	224.00	1	21,183	0.00%
2021/01/13	17.3	223.46	16.1	223.06	220.00	1.2	21,377	0.01%
2021/01/12	5	218.60	7	221.29	222.00	-2	21,255	-0.01%
2021/01/11	6	219.92	4	216.88	221.00	2	21,231	0.01%
2021/01/08	3	212.17	8	212.69	216.00	-5	21,161	-0.02%
2021/01/07	4	213.63	5	213.30	212.50	-1	21,266	0.00%
2021/01/06	9	209.67	9	209.83	205.50	0	21,103	0.00%
2021/01/05	11	209.36	9	212.94	209.00	2	20,767	0.01%
2021/01/04	8	196.13	15	193.17	200.00	-7	20,315	-0.03%
2020/12/31	6	182.25	5	182.60	182.00	1	20,417	0.00%
2020/12/30	3	178.67	5	177.60	178.00	-2	20,352	-0.01%
2020/12/29	6.3	173.92	7	174.14	175.00	-0.7	20,296	0.00%
2020/12/28	1	172.50	0	0.00	173.50	1	20,363	0.00%
2020/12/25	8	169.06	7	172.29	168.50	1	20,484	0.00%
2020/12/24	2	174.50	0	0.00	171.50	2	20,704	0.01%
2020/12/23	1	178.00	2	177.50	176.50	-1	21,025	0.00%
2020/12/22	4	172.88	3	172.50	170.00	1	21,244	0.00%
2020/12/21	5	175.40	5	171.30	177.00	0	21,463	0.00%
2020/12/18	10	174.20	4	174.38	173.00	6	21,402	0.03%
2020/12/17	3	180.17	3	178.33	176.50	0	21,487	0.00%
2020/12/16	6	177.67	9	178.00	176.50	-3	21,308	-0.01%
2020/12/15	15	178.00	7	176.57	174.50	8	21,169	0.04%
2020/12/14	4	179.88	6	181.83	186.00	-2	21,176	-0.01%
2020/12/11	36	185.08	29	181.14	173.50	7	21,227	0.03%
2020/12/10	1	175.00	1	176.50	178.00	0	20,892	0.00%
2020/12/09	6	176.92	6	176.42	177.00	0	20,964	0.00%
2020/12/08	7	176.64	2	178.75	180.00	5	21,114	0.02%
2020/12/07	3	175.83	3	175.33	172.50	0	21,181	0.00%
2020/12/04	5	171.20	15	171.17	169.50	-10	21,257	-0.05%
2020/12/03	8	169.94	4	169.13	172.00	4	21,423	0.02%
2020/12/02	4	178.38	3	178.33	177.50	1	21,593	0.00%
2020/12/01	5	176.80	6	176.17	175.00	-1	21,832	0.00%
2020/11/30	64	179.32	69	178.19	181.00	-5	22,146	-0.02%
2020/11/27	111	168.00	108	170.52	171.00	3	22,106	0.01%	大買/大賣/
2020/11/26	9	160.17	8	160.19	165.00	1	21,958	0.00%
2020/11/25	9	154.17	7	153.64	150.00	2	21,831	0.01%
2020/11/24	10	147.95	19	149.76	152.50	-9	21,510	-0.04%
2020/11/23	9	141.28	4	140.88	139.00	5	21,122	0.02%
2020/11/20	1	136.00	3	136.00	138.00	-2	21,154	-0.01%
2020/11/19	2	137.25	3	138.00	136.50	-1	21,594	0.00%
2020/11/18	8	141.50	6	141.67	140.50	2	22,024	0.01%
2020/11/17	4	142.50	18	141.31	144.00	-14	22,546	-0.06%
2020/11/16	2	136.25	3	135.83	134.50	-1	22,619	0.00%
2020/11/13	5	133.00	3	131.17	133.50	2	23,023	0.01%
2020/11/12	5	132.20	2	132.00	133.00	3	23,372	0.01%
2020/11/11	2	131.00	163	132.02	130.00	-161	24,230	-0.66%	大賣/鉅額交易
2020/11/10	6	130.25	20	130.18	131.00	-14	24,580	-0.06%
2020/11/09	4	127.38	1	130.00	125.50	3	24,922	0.01%
2020/11/06	10	128.05	17	129.44	126.50	-7	25,163	-0.03%
2020/11/05	171	127.96	12	126.92	127.50	159	25,319	0.63%	大買/鉅額交易
2020/11/04	9	125.39	14	125.32	125.50	-5	25,317	-0.02%
2020/11/03	0	0.00	2	117.50	118.00	-2	24,845	-0.01%
2020/11/02	1	116.50	1	116.50	116.50	0	25,018	0.00%
2020/10/29	22	112.30	26	111.40	114.50	-4	25,690	-0.02%
2020/10/28	21	114.48	8	112.38	111.00	13	25,271	0.05%
2020/10/27	7	118.36	5	120.50	121.00	2	24,968	0.01%
2020/10/26	4	119.38	0	0.00	119.00	4	25,251	0.02%
2020/10/23	7	120.71	2	120.25	121.00	5	25,337	0.02%
2020/10/22	11	121.95	2	123.00	121.50	9	25,415	0.04%
2020/10/21	7	127.79	5	126.50	125.50	2	25,266	0.01%
2020/10/20	3	129.00	1	128.00	130.00	2	25,065	0.01%
2020/10/19	5	126.40	9	128.06	126.50	-4	25,132	-0.02%
2020/10/16	0	0.00	1	129.50	124.50	-1	25,702	0.00%
2020/10/15	2	127.25	1	130.50	128.00	1	25,721	0.00%
2020/10/14	0	0.00	5	127.30	127.50	-5	25,500	-0.02%
2020/10/13	3	122.33	0	0.00	123.00	3	25,389	0.01%
2020/10/12	9	124.22	1	125.50	124.50	8	25,464	0.03%
2020/10/08	3	126.67	16	126.06	127.00	-13	25,504	-0.05%
2020/10/07	2	120.00	150	120.50	121.50	-148	25,230	-0.59%	大賣/鉅額交易
2020/10/06	3	121.83	1	120.00	121.50	2	25,325	0.01%
2020/10/05	151	118.49	1	119.00	119.50	150	25,291	0.59%	大買/鉅額交易
2020/09/30	1	115.00	5	117.60	118.00	-4	25,190	-0.02%
2020/09/29	12	116.21	5	117.40	116.00	7	25,088	0.03%
2020/09/28	4	120.13	15	119.67	120.50	-11	24,889	-0.04%
2020/09/25	15	118.63	15	119.17	113.00	0	24,582	0.00%
2020/09/24	15	120.53	2	121.25	119.50	13	24,484	0.05%
2020/09/23	5	126.80	5	127.00	128.00	0	24,310	0.00%
2020/09/22	12	128.71	8	129.25	127.00	4	24,831	0.02%
2020/09/21	7	132.93	7	132.36	130.00	0	24,943	0.00%
2020/09/18	4	133.63	3	134.50	134.50	1	24,915	0.00%
2020/09/17	5	133.40	9	135.11	136.00	-4	24,892	-0.02%
2020/09/16	7	132.50	13	134.62	133.00	-6	24,713	-0.02%
2020/09/15	14	130.71	13	131.15	129.50	1	24,499	0.00%
2020/09/14	2	125.50	6	126.25	125.50	-4	24,093	-0.02%
2020/09/11	29	123.03	30	123.13	123.00	-1	24,262	0.00%
2020/09/10	30	130.02	21	128.50	126.00	9	24,201	0.04%
2020/09/09	13	126.38	14	126.79	132.00	-1	24,286	0.00%
2020/09/08	12	130.67	11	131.32	128.00	1	24,190	0.00%
2020/09/07	18	132.78	6	132.67	126.50	12	24,242	0.05%
2020/09/04	25	136.12	20	136.43	136.50	5	24,763	0.02%
2020/09/03	6	137.42	19	138.05	138.00	-13	25,002	-0.05%
2020/09/02	23	131.37	18	131.58	131.00	5	24,461	0.02%
2020/09/01	5	123.90	18	126.92	132.50	-13	23,928	-0.05%
2020/08/31	10	122.15	8	123.81	120.50	2	23,549	0.01%
2020/08/28	7	123.86	2	124.25	123.00	5	23,383	0.02%
2020/08/27	2	130.00	3	131.17	129.00	-1	23,254	0.00%
2020/08/26	12	131.21	7	130.86	131.00	5	23,598	0.02%
2020/08/25	5	129.70	3	130.17	129.00	2	23,887	0.01%
2020/08/24	15	130.53	5	131.40	132.00	10	23,450	0.04%
2020/08/21	10	136.65	16	138.09	140.50	-6	23,067	-0.03%
2020/08/20	20	131.23	13	139.35	128.00	7	22,561	0.03%
2020/08/19	12	142.71	12	142.25	142.00	0	22,319	0.00%
2020/08/18	7	139.36	10	140.60	138.50	-3	22,087	-0.01%
2020/08/17	28	141.79	17.1	143.90	138.50	11	22,089	0.05%
2020/08/14	20	135.80	23	137.41	144.00	-3	21,462	-0.01%
2020/08/13	33.1	134.25	24	132.06	131.00	9.1	21,254	0.04%
2020/08/12	3	127.00	4	125.88	129.00	-1	21,126	0.00%
2020/08/11	10	118.05	10	118.60	117.50	0	20,834	0.00%
2020/08/10	3	115.67	5	118.80	120.00	-2	20,473	-0.01%
2020/08/07	6	114.50	4	116.13	113.50	2	20,183	0.01%
2020/08/06	5	118.50	4	116.50	118.50	1	20,065	0.00%
2020/08/05	20	115.75	20	115.40	116.00	0	19,961	0.00%
2020/08/04	7	108.71	18	107.69	111.50	-11	19,411	-0.06%
2020/08/03	14	102.50	10	101.75	101.50	4	19,281	0.02%
2020/07/31	12	100.21	11	100.15	100.00	1	19,193	0.01%
2020/07/30	12	98.94	19	99.81	100.00	-7	19,020	-0.04%
2020/07/29	8	94.10	9	95.12	94.60	-1	18,671	-0.01%
2020/07/28	1	97.60	4	96.03	96.10	-3	18,568	-0.02%
2020/07/24	2	93.80	0	0.00	92.30	2	18,529	0.01%
2020/07/23	18	96.03	18	96.78	96.00	0	18,691	0.00%
2020/07/22	59	96.00	90	94.61	96.50	-31	18,608	-0.17%
2020/07/21	1	89.40	11	86.80	89.80	-10	17,942	-0.06%
2020/07/20	3	79.73	18	80.68	81.70	-15	18,263	-0.08%
2020/07/17	30	80.14	12	80.63	79.80	18	18,346	0.10%
2020/07/16	3	81.57	3	82.20	81.80	0	18,413	0.00%
2020/07/15	10	81.29	19	81.17	80.50	-9	18,412	-0.05%
2020/07/14	7	80.49	1	80.40	79.00	6	18,485	0.03%
2020/07/13	7	82.11	2	82.55	82.70	5	18,653	0.03%
2020/07/10	36	83.19	20	82.98	82.70	16	18,846	0.08%
2020/07/09	0	0.00	2	87.25	86.10	-2	19,015	-0.01%
2020/07/08	7	88.06	6	88.22	88.10	1	19,258	0.01%
2020/07/07	1	86.60	1	85.90	85.40	0	19,298	0.00%
2020/07/06	1	86.70	12	87.25	86.50	-11	19,317	-0.06%
2020/07/03	22	83.85	1	84.20	84.30	21	19,427	0.11%
2020/07/02	0	0.00	3	79.10	81.90	-3	19,400	-0.02%
2020/07/01	30	80.92	38	80.81	78.40	-8	19,314	-0.04%
2020/06/30	33	79.00	20	77.39	79.30	13	18,858	0.07%
2020/06/29	6	72.25	15	72.93	72.10	-9	18,765	-0.05%
2020/06/24	15	71.27	21	71.72	72.10	-6	18,843	-0.03%
2020/06/23	28	71.51	30	71.50	70.50	-2	19,099	-0.01%
2020/06/22	25	71.94	24	72.21	72.50	1	19,195	0.01%
2020/06/19	22	69.28	11	69.44	69.60	11	19,083	0.06%
2020/06/18	10	69.27	18	69.26	69.40	-8	19,140	-0.04%
2020/06/17	13	67.45	9	67.33	67.80	4	18,947	0.02%
2020/06/16	28	66.87	36	67.00	66.50	-8	18,966	-0.04%
2020/06/15	30	65.16	19	65.20	63.30	11	18,702	0.06%
2020/06/12	22	65.34	15	65.47	65.40	7	18,726	0.04%
2020/06/11	118	67.47	109	67.84	65.90	9	18,425	0.05%	大買/大賣/
2020/06/10	11	61.13	47	62.70	65.30	-36	17,466	-0.21%
2020/06/09	6	59.65	5	60.20	59.40	1	16,885	0.01%
2020/06/08	7	60.13	1	59.70	59.50	6	16,932	0.04%
2020/06/05	2	60.35	14	59.97	60.40	-12	16,913	-0.07%
2020/06/04	10	59.30	11	59.83	59.10	-1	16,812	-0.01%
2020/06/03	26	59.39	35	59.88	59.40	-9	16,950	-0.05%
2020/06/02	36	60.80	53	60.72	59.70	-17	16,883	-0.10%
2020/06/01	37	59.09	42	58.37	60.30	-5	16,561	-0.03%
2020/05/29	20	55.70	20	55.80	56.00	0	16,149	0.00%
2020/05/28	17	55.84	20	56.17	55.00	-3	16,444	-0.02%
2020/05/27	18	56.16	21	56.93	56.00	-3	16,532	-0.02%
2020/05/26	15	55.55	27	55.91	56.20	-12	16,481	-0.07%
2020/05/25	23	54.81	18	55.39	54.70	5	16,235	0.03%
2020/05/22	41	56.71	22	57.26	54.10	19	16,085	0.12%
2020/05/21	35	58.95	40	59.39	58.70	-5	15,936	-0.03%
2020/05/20	47	58.58	63	59.11	57.80	-16	16,305	-0.10%
2020/05/19	70	58.82	7	58.24	58.50	63	16,013	0.39%
2020/05/18	28	64.05	18	65.63	63.00	10	15,354	0.07%
2020/05/15	6	70.95	5	72.40	69.90	1	15,233	0.01%
2020/05/14	5	72.20	6	72.45	70.50	-1	15,197	-0.01%
2020/05/13	5	72.70	8	73.13	72.80	-3	15,197	-0.02%
2020/05/12	7	73.37	1	74.80	71.80	6	15,159	0.04%
2020/05/11	4	75.30	1	74.70	75.20	3	15,088	0.02%
2020/05/07	0	0.00	1	70.90	69.50	-1	14,955	-0.01%
2020/05/06	3	69.57	1	69.80	69.60	2	14,843	0.01%
2020/05/05	22	69.23	22	69.80	69.80	0	14,850	0.00%
2020/05/04	1	69.50	1	71.00	70.50	0	14,777	0.00%
2020/04/30	1	71.30	7	72.64	71.30	-6	14,741	-0.04%
2020/04/29	4	71.98	6	71.92	72.00	-2	14,677	-0.01%
2020/04/28	21	68.92	11	69.08	70.50	10	14,493	0.07%
2020/04/27	2	68.20	9	67.97	67.60	-7	14,229	-0.05%
2020/04/24	11	67.13	10	67.50	67.50	1	14,120	0.01%
2020/04/23	22	66.35	23	67.07	68.10	-1	14,001	-0.01%
2020/04/22	14	63.33	22	64.45	65.40	-8	13,543	-0.06%
2020/04/21	30	64.11	16	64.84	64.60	14	13,417	0.10%
2020/04/20	2	66.00	17	65.64	65.70	-15	13,386	-0.11%
2020/04/17	10	64.50	10.4	65.70	64.50	-0.4	13,446	0.00%
2020/04/16	13.4	63.79	22.1	64.75	65.00	-8.7	13,214	-0.07%
2020/04/15	12	64.20	6	63.88	62.10	6	12,910	0.05%
2020/04/14	10	59.38	7	61.46	62.10	3	12,508	0.02%
2020/04/13	4	55.88	29	57.07	56.50	-25	12,269	-0.20%
2020/04/10	27	53.70	13	53.00	53.70	14	11,965	0.12%
2020/04/09	26	52.67	21	52.76	52.00	5	11,825	0.04%
2020/04/08	3	52.60	13	52.74	53.40	-10	11,714	-0.09%
2020/04/07	37	55.77	29	56.29	53.40	8	11,489	0.07%
2020/04/06	7	53.96	5	53.80	54.30	2	11,222	0.02%
2020/04/01	18	53.42	16	53.62	53.80	2	11,126	0.02%
2020/03/31	5	53.94	7	54.67	55.00	-2	10,938	-0.02%
2020/03/30	6	51.92	5	51.20	52.40	1	10,584	0.01%
2020/03/27	9	49.80	12	49.78	50.40	-3	10,329	-0.03%
2020/03/26	25	45.52	32	46.34	47.00	-7	9,955	-0.07%
2020/03/25	18	42.77	30	43.04	43.65	-12	9,663	-0.12%
2020/03/24	1	39.60	15	39.90	39.70	-14	9,510	-0.15%
2020/03/23	24	38.86	14	40.33	38.70	10	9,309	0.11%
2020/03/20	28	44.18	14	45.84	43.00	14	9,177	0.15%
2020/03/19	37	43.90	6	43.62	42.85	31	8,913	0.35%
2020/03/18	7	48.30	28	48.28	47.60	-21	8,805	-0.24%
2020/03/17	12	45.37	17	44.71	44.70	-5	8,584	-0.06%
2020/03/16	26	44.91	16	44.35	43.70	10	8,501	0.12%
2020/03/13	30	44.27	31	44.86	46.70	-1	8,509	-0.01%
2020/03/11	10	55.10	10	54.00	54.20	0	8,281	0.00%
2020/03/10	17	55.01	18	55.53	56.00	-1	8,218	-0.01%
2020/03/09	40	56.43	21	58.06	55.00	19	8,085	0.23%
2020/03/06	15	56.77	11	57.00	57.40	4	7,895	0.05%
2020/03/05	35	57.32	28	57.15	56.10	7	7,883	0.09%
2020/03/04	24	55.30	41	55.96	56.20	-17	7,683	-0.22%
2020/03/03	27	56.57	14	57.45	55.50	13	7,573	0.17%
2020/03/02	16	54.57	28	54.38	56.00	-12	7,183	-0.17%
2020/02/27	9	53.94	8	54.25	53.00	1	6,883	0.01%
2020/02/26	14	55.51	4	55.50	55.20	10	6,724	0.15%
2020/02/25	19	55.84	12	55.90	55.30	7	6,595	0.11%
2020/02/24	4	55.45	12	56.52	56.90	-8	6,535	-0.12%
2020/02/21	74	53.71	90	53.65	55.80	-16	6,145	-0.26%
2020/02/20	15	50.49	20	50.59	50.80	-5	5,405	-0.09%
2020/02/19	10	48.90	0	0.00	48.55	10	5,207	0.19%
2020/02/17	5	47.19	4	46.70	47.00	1	5,213	0.02%
2020/02/12	0	0.00	11	46.00	47.00	-11	5,269	-0.21%
2020/02/11	22	44.60	13	44.83	45.05	9	5,299	0.17%
2020/02/10	22	41.60	20	42.75	42.90	2	5,307	0.04%
2020/02/06	0	0.00	8	45.86	46.00	-8	5,311	-0.15%
2020/02/04	7	44.69	0	0.00	44.50	7	5,538	0.13%
2020/02/03	5	40.75	10	41.45	42.75	-5	5,597	-0.09%
2020/01/31	1	44.05	4	43.95	43.80	-3	5,751	-0.05%
2020/01/30	5	46.24	6	45.63	44.85	-1	6,035	-0.02%
2020/01/20	7	50.09	1	50.70	49.80	6	6,094	0.10%
2020/01/17	4	49.88	5	50.32	50.20	-1	6,223	-0.02%
2020/01/16	0	0.00	3	49.97	49.85	-3	6,636	-0.05%
2020/01/15	1	50.00	0	0.00	49.90	1	7,050	0.01%
2020/01/14	6	49.97	17	50.16	50.20	-11	7,827	-0.14%
2020/01/13	14	49.58	25	49.04	50.00	-11	7,701	-0.14%
2020/01/10	18	46.27	47	46.79	46.75	-29	7,519	-0.39%
2020/01/09	10	45.60	10	45.90	45.40	0	7,519	0.00%
2020/01/08	8	45.31	6	45.89	45.15	2	7,754	0.03%
2020/01/07	10	45.33	12	45.65	45.40	-2	7,872	-0.03%
2020/01/06	9	45.56	0	0.00	44.55	9	7,947	0.11%
2020/01/03	4	46.95	0	0.00	46.65	4	7,980	0.05%
2020/01/02	0	0.00	23	47.62	47.90	-23	8,196	-0.28%
2019/12/31	1	45.50	0	0.00	45.95	1	8,441	0.01%
2019/12/30	8	46.41	1	46.05	45.90	7	8,587	0.08%
2019/12/27	3	47.10	2	47.15	47.05	1	8,607	0.01%
2019/12/26	1	47.40	0	0.00	47.20	1	8,661	0.01%
2019/12/24	4	47.63	0	0.00	47.50	4	8,993	0.04%
2019/12/23	2	48.10	0	0.00	47.60	2	9,246	0.02%
2019/12/19	3	48.57	0	0.00	48.70	3	9,519	0.03%
2019/12/18	1	49.30	1	49.20	49.20	0	9,811	0.00%
2019/12/17	8	49.50	2	49.55	49.60	6	9,939	0.06%
2019/12/16	10	48.35	11	48.66	49.15	-1	10,171	-0.01%
2019/12/13	32	48.34	16	48.24	47.85	16	10,535	0.15%
2019/12/12	3	48.58	0	0.00	48.40	3	10,989	0.03%
2019/12/11	7	48.61	8	49.01	48.95	-1	11,710	-0.01%
2019/12/10	10	48.88	4	49.15	48.50	6	11,984	0.05%
2019/12/09	6	50.20	2	50.30	50.20	4	11,918	0.03%
2019/12/06	11	50.42	13	50.92	50.70	-2	11,936	-0.02%
2019/12/05	7	49.70	7	49.84	49.90	0	11,961	0.00%
2019/12/04	2	49.23	2	50.00	50.40	0	12,065	0.00%
2019/12/03	18	49.78	22	50.03	50.20	-4	12,467	-0.03%
2019/12/02	12	48.55	7	48.84	48.60	5	12,507	0.04%
2019/11/29	0	0.00	11	51.25	51.20	-11	12,596	-0.09%
2019/11/28	10	52.20	2	52.25	52.20	8	12,651	0.06%
2019/11/27	1	51.40	1	51.70	51.20	0	12,683	0.00%
2019/11/25	4	50.70	4	50.90	50.70	0	12,732	0.00%
2019/11/22	4	51.10	0	0.00	50.90	4	12,773	0.03%
2019/11/21	2	51.25	0	0.00	51.40	2	12,883	0.02%
2019/11/20	4	53.03	0	0.00	52.80	4	12,804	0.03%
2019/11/19	3	54.73	1	55.00	54.00	2	12,980	0.02%
2019/11/18	1	53.70	3	54.10	54.50	-2	12,994	-0.02%
2019/11/15	10	54.40	11	53.55	53.40	-1	13,092	-0.01%
2019/11/14	2	53.25	2	54.20	53.00	0	13,072	0.00%
2019/11/13	3	54.27	12	54.02	54.00	-9	13,100	-0.07%
2019/11/12	5	54.26	2	54.65	55.00	3	13,217	0.02%
2019/11/11	20	54.05	10	53.75	52.70	10	13,274	0.08%
2019/11/08	10	54.00	18	54.56	53.60	-8	13,208	-0.06%
2019/11/07	12	54.47	2	54.00	54.90	10	13,135	0.08%
2019/11/06	6	53.72	11	54.35	53.80	-5	13,146	-0.04%
2019/11/05	16	55.40	12	55.23	55.20	4	13,168	0.03%
2019/11/04	4	54.30	8	54.46	54.70	-4	13,186	-0.03%
2019/11/01	4	54.35	1	55.80	54.20	3	13,132	0.02%
2019/10/31	9	55.49	6	55.65	55.40	3	13,108	0.02%
2019/10/30	24	57.45	28	56.96	56.10	-4	13,141	-0.03%
2019/10/29	12	56.02	13	56.72	56.50	-1	12,960	-0.01%
2019/10/28	5	56.66	6	56.85	56.50	-1	12,829	-0.01%
2019/10/25	8	56.90	25	57.08	56.60	-17	12,785	-0.13%
2019/10/24	80	57.09	90	57.21	57.70	-10	12,690	-0.08%
2019/10/23	43	56.28	17	56.72	55.30	26	12,416	0.21%
2019/10/22	12	54.70	16	54.58	55.90	-4	12,379	-0.03%
2019/10/21	2	51.20	0	0.00	50.90	2	11,771	0.02%
2019/10/18	3	50.73	4	51.25	51.30	-1	11,965	-0.01%
2019/10/17	0	0.00	10	51.70	51.20	-10	12,250	-0.08%
2019/10/16	19	51.46	3	53.13	50.90	16	12,597	0.13%
2019/10/15	8	52.20	9	52.19	51.90	-1	12,432	-0.01%
2019/10/14	2	51.05	9	51.13	51.00	-7	12,356	-0.06%
2019/10/09	6	49.08	11	49.41	49.00	-5	12,257	-0.04%
2019/10/08	12	49.36	0	0.00	49.00	12	12,218	0.10%
2019/10/07	17	51.76	23	52.19	52.00	-6	12,094	-0.05%
2019/10/03	1	49.50	12	49.70	50.40	-11	11,969	-0.09%
2019/10/02	0	0.00	1	49.90	50.20	-1	11,948	-0.01%
2019/10/01	3	49.83	11	49.16	49.35	-8	11,880	-0.07%
2019/09/27	17	50.26	11	50.15	50.60	6	11,792	0.05%
2019/09/26	29	50.80	31	50.72	50.00	-2	11,732	-0.02%
2019/09/25	7	49.65	2	50.05	49.80	5	11,662	0.04%
2019/09/24	33	50.45	14	50.84	50.20	19	11,747	0.16%
2019/09/23	18	50.75	64	50.20	50.50	-46	11,671	-0.39%
2019/09/20	13	48.85	2	49.03	49.55	11	11,584	0.09%
2019/09/19	18	49.80	71	49.90	49.90	-53	11,494	-0.46%
2019/09/18	19	49.21	52	49.36	49.85	-33	11,286	-0.29%
2019/09/17	136	48.16	100	48.03	48.80	36	10,971	0.33%	大買/
2019/09/16	246	45.98	236	46.15	47.30	10	10,652	0.09%	大買/大賣/
2019/09/12	40	43.10	67	43.01	43.80	-27	10,271	-0.26%
2019/09/11	1	41.50	42	41.32	41.35	-41	10,460	-0.39%
2019/09/09	11	41.48	23	41.08	41.05	-12	10,795	-0.11%
2019/09/06	44	42.36	30	42.10	42.10	14	10,828	0.13%
2019/09/05	42	43.01	40	42.37	42.80	2	10,905	0.02%
2019/09/04	10	42.00	21	41.36	42.00	-11	11,021	-0.10%
2019/09/03	51	41.72	1	42.20	40.75	50	11,207	0.45%
2019/09/02	94	41.06	15	41.13	41.50	79	11,119	0.71%
2019/08/30	5	40.38	7	40.94	40.30	-2	11,103	-0.02%
2019/08/29	2	40.05	6	40.06	39.85	-4	11,137	-0.04%
2019/08/28	2	39.00	0	0.00	39.00	2	11,226	0.02%
2019/08/27	7	39.11	0	0.00	38.90	7	11,287	0.06%
2019/08/26	14	39.20	0	0.00	39.00	14	11,364	0.12%
2019/08/23	1	42.05	0	0.00	41.70	1	11,441	0.01%
2019/08/22	95	42.31	96	42.40	42.10	-1	11,611	-0.01%
2019/08/21	5	41.71	2	42.10	41.65	3	11,657	0.03%
2019/08/20	60	41.63	58	42.04	41.30	2	11,863	0.02%
2019/08/19	5	41.67	1	41.75	41.45	4	12,021	0.03%
2019/08/16	62	41.30	61	41.57	41.60	1	12,307	0.01%
2019/08/15	1	39.80	24	41.46	41.85	-23	12,377	-0.19%
2019/08/14	3	40.92	2	41.50	41.10	1	12,382	0.01%
2019/08/12	2	40.43	3	41.40	40.55	-1	12,470	-0.01%
2019/08/08	5	39.46	16	39.46	39.80	-11	12,449	-0.09%
2019/08/07	2	38.78	1	39.15	38.20	1	12,443	0.01%
2019/08/06	3	38.62	3	39.18	39.75	0	12,402	0.00%
2019/08/05	15	39.22	0	0.00	38.25	15	12,331	0.12%
2019/08/02	31	39.00	32	39.52	40.00	-1	12,357	-0.01%
2019/08/01	17	41.02	0	0.00	40.85	17	12,300	0.14%
2019/07/31	2	42.20	1	42.00	42.50	1	12,306	0.01%
2019/07/30	6	41.82	0	0.00	42.00	6	12,355	0.05%
2019/07/29	5	44.00	5	44.80	43.80	0	12,241	0.00%
2019/07/26	1	43.75	1	44.20	44.25	0	12,174	0.00%
2019/07/25	10	44.20	15	44.47	44.40	-5	12,142	-0.04%
2019/07/24	13	43.10	40	43.20	45.00	-27	12,018	-0.22%
2019/07/23	9	41.69	11	41.79	41.75	-2	11,824	-0.02%
2019/07/22	13	41.15	22	41.02	41.70	-9	11,745	-0.08%
2019/07/19	26	40.80	47	40.91	41.00	-21	11,591	-0.18%
2019/07/18	41	40.02	17	40.53	39.80	24	11,394	0.21%
2019/07/17	5	39.65	5	40.08	39.25	0	11,135	0.00%
2019/07/16	0	0.00	2	40.18	39.65	-2	11,312	-0.02%
2019/07/15	2	39.05	1	39.35	39.50	1	11,537	0.01%
2019/07/12	10	39.15	3	39.40	39.60	7	11,601	0.06%
2019/07/11	0	0.00	19	39.39	39.70	-19	11,686	-0.16%
2019/07/10	23	38.50	11	38.67	38.65	12	11,659	0.10%
2019/07/09	11	39.77	10	37.60	37.60	1	11,532	0.01%
2019/07/08	2	40.75	0	0.00	40.40	2	11,434	0.02%
2019/07/05	10	42.05	12	41.79	41.70	-2	11,450	-0.02%
2019/07/04	4	41.71	2	42.10	41.55	2	11,545	0.02%
2019/07/03	13	41.88	7	43.22	41.65	6	11,665	0.05%
2019/07/02	15	43.31	8	43.38	43.15	7	11,684	0.06%
2019/07/01	1	43.15	37	43.14	43.25	-36	11,679	-0.31%
2019/06/28	3	39.55	0	0.00	39.35	3	11,664	0.03%
2019/06/27	14	39.70	12	39.75	39.55	2	11,856	0.02%
2019/06/26	5	38.75	7	38.76	38.75	-2	11,962	-0.02%
2019/06/25	2	38.55	0	0.00	38.50	2	12,158	0.02%
2019/06/24	6	38.95	6	38.77	39.10	0	12,282	0.00%
2019/06/21	19	38.68	19	39.43	38.20	0	12,487	0.00%
2019/06/20	38	38.80	24	38.69	38.70	14	12,545	0.11%
2019/06/19	6	39.33	23	38.64	39.35	-17	12,462	-0.14%
2019/06/18	18	35.89	10	35.45	36.15	8	12,064	0.07%
2019/06/17	15	37.58	7	37.19	36.95	8	12,255	0.07%
2019/06/14	0	0.00	1	36.70	36.50	-1	12,161	-0.01%
2019/06/13	5	37.70	1	37.20	37.35	4	12,247	0.03%
2019/06/12	21	37.75	18	37.89	37.75	3	12,018	0.02%
2019/06/11	6	35.95	7	36.83	37.50	-1	11,473	-0.01%
2019/06/10	0	0.00	23	32.96	34.10	-23	11,177	-0.21%
2019/06/06	10	31.83	11	32.96	31.55	-1	11,061	-0.01%
2019/06/05	12	33.01	8	33.42	32.65	4	10,990	0.04%
2019/06/04	17	32.64	9	33.14	32.55	8	10,954	0.07%
2019/06/03	5	31.40	6	31.99	32.05	-1	10,845	-0.01%
2019/05/31	25	32.60	19	32.52	32.70	6	10,794	0.06%
2019/05/30	12	31.82	19	31.96	32.00	-7	10,711	-0.07%
2019/05/29	3	29.95	24	30.39	31.55	-21	10,536	-0.20%
2019/05/28	25	30.39	31	30.41	30.35	-6	10,470	-0.06%
2019/05/27	65	30.35	61	30.14	29.80	4	10,423	0.04%
2019/05/24	86	31.77	76	32.04	31.25	10	10,197	0.10%
2019/05/23	26	33.33	21	33.44	32.75	5	9,939	0.05%
2019/05/22	11	35.94	10	36.10	36.05	1	9,712	0.01%
2019/05/21	5	38.00	10	38.35	38.00	-5	9,665	-0.05%
2019/05/20	8	39.52	0	0.00	38.15	8	9,561	0.08%
2019/05/17	24	43.29	10	45.85	40.60	14	9,478	0.15%
2019/05/16	26	45.89	21	46.50	45.00	5	9,380	0.05%
2019/05/15	6	46.50	21	45.74	46.80	-15	9,431	-0.16%
2019/05/14	15	43.41	9	43.57	43.50	6	9,402	0.06%
2019/05/13	5	45.10	11	45.40	45.00	-6	9,449	-0.06%
2019/05/10	14	46.36	5	47.13	45.30	9	9,480	0.09%
2019/05/09	5	48.10	4	48.05	46.10	1	9,432	0.01%
2019/05/08	3	48.60	3	48.92	48.70	0	9,379	0.00%
2019/05/07	11	45.35	11	46.72	47.50	0	9,300	0.00%
2019/05/06	4	43.93	4	44.21	43.80	0	9,223	0.00%
2019/05/03	0	0.00	1	47.15	46.90	-1	9,220	-0.01%
2019/04/30	1	45.80	2	46.35	46.50	-1	9,301	-0.01%
2019/04/29	3	46.00	1	46.10	45.40	2	9,332	0.02%
2019/04/26	4	48.59	1	50.10	48.70	3	9,300	0.03%
2019/04/25	0	0.00	1	51.30	51.60	-1	9,427	-0.01%
2019/04/24	1	50.00	0	0.00	51.00	1	9,414	0.01%
2019/04/22	45	53.97	145	52.99	53.80	-100	9,309	-1.07%	大賣/
2019/04/19	1	51.50	48	51.94	52.00	-47	9,170	-0.51%
2019/04/18	11	49.08	0	0.00	48.15	11	8,936	0.12%
2019/04/17	90	48.01	0	0.00	48.55	90	8,983	1.00%
2019/04/16	10	48.60	10	48.00	48.00	0	8,901	0.00%
2019/04/15	0	0.00	1	47.45	47.05	-1	8,857	-0.01%
2019/04/10	1	47.60	1	48.10	47.95	0	8,944	0.00%
2019/04/09	4	48.00	0	0.00	46.55	4	8,890	0.04%
2019/04/08	7	50.24	0	0.00	51.10	7	8,932	0.08%
2019/04/03	16	49.31	17	49.34	49.20	-1	8,974	-0.01%
2019/04/02	0	0.00	1	45.70	48.30	-1	9,024	-0.01%
2019/04/01	8	45.95	3	45.93	45.00	5	8,933	0.06%
2019/03/29	4	45.40	13	45.13	46.60	-9	8,711	-0.10%
2019/03/28	2	43.78	9	45.47	45.80	-7	8,632	-0.08%
2019/03/27	18	43.19	4	42.73	44.00	14	8,607	0.16%
2019/03/26	8	41.58	17	41.74	41.50	-9	8,614	-0.10%
2019/03/25	1	43.25	1	43.35	43.35	0	8,492	0.00%
2019/03/22	13	43.77	4	44.20	44.20	9	8,623	0.10%
2019/03/21	1	42.60	1	42.60	42.15	0	8,721	0.00%
2019/03/20	5	41.82	12	41.78	42.00	-7	8,977	-0.08%
2019/03/19	8	39.86	1	39.75	39.90	7	9,202	0.08%
2019/03/18	1	39.70	3	39.05	39.30	-2	9,650	-0.02%
2019/03/15	3	37.25	4	37.39	37.25	-1	10,059	-0.01%
2019/03/12	1	36.30	0	0.00	36.30	1	10,691	0.01%
2019/03/11	0	0.00	1	36.75	36.70	-1	11,032	-0.01%
2019/03/08	3	36.63	1	36.80	36.30	2	11,377	0.02%
2019/03/07	10	38.17	10	38.27	37.80	0	11,509	0.00%
2019/03/06	2	38.25	0	0.00	37.80	2	11,975	0.02%
2019/03/05	1	38.90	2	38.68	38.15	-1	12,156	-0.01%
2019/02/27	2	38.45	13	38.10	37.75	-11	12,186	-0.09%
2019/02/26	16	38.35	20	37.47	38.50	-4	12,076	-0.03%
2019/02/25	12	36.82	4	36.79	36.80	8	11,876	0.07%
2019/02/22	3	36.07	0	0.00	36.05	3	11,864	0.03%
2019/02/21	1	36.90	0	0.00	36.85	1	11,862	0.01%
2019/02/20	1	38.05	10	37.85	37.90	-9	11,865	-0.08%
2019/02/19	10	38.30	3	37.98	38.30	7	11,809	0.06%
2019/02/18	1	37.65	3	37.95	37.50	-2	11,865	-0.02%
2019/02/15	0	0.00	2	38.40	37.60	-2	12,073	-0.02%
2019/02/14	0	0.00	3	38.97	38.15	-3	12,184	-0.02%
2019/02/13	3	38.22	0	0.00	38.10	3	12,103	0.02%
2019/02/12	17	38.24	21	38.55	39.00	-4	12,034	-0.03%
2019/02/11	5	37.43	0	0.00	37.25	5	12,048	0.04%
2019/01/30	2	36.35	2	36.60	35.95	0	12,073	0.00%
2019/01/24	5	36.23	2	36.28	36.00	3	12,023	0.02%
2019/01/21	0	0.00	10	36.00	36.25	-10	11,870	-0.08%
2019/01/18	32	36.60	36	36.80	36.75	-4	11,812	-0.03%
2019/01/17	10	35.40	2	35.63	35.55	8	11,648	0.07%
2019/01/15	2	33.93	9	34.09	34.50	-7	11,490	-0.06%
2019/01/14	5	34.30	4	34.31	34.30	1	11,431	0.01%
2019/01/11	1	33.30	6	33.54	33.25	-5	11,357	-0.04%
2019/01/10	8	34.38	5	34.27	34.45	3	11,243	0.03%
2019/01/09	6	34.42	2	35.10	33.50	4	11,212	0.04%
2019/01/08	5	34.77	1	35.10	35.20	4	11,047	0.04%
2019/01/07	0	0.00	4	34.88	34.70	-4	10,995	-0.04%
2019/01/04	13	33.77	15	33.63	33.50	-2	10,953	-0.02%
2019/01/03	7	35.06	2	34.80	34.70	5	10,943	0.05%
2019/01/02	1	34.75	3	34.28	34.10	-2	10,824	-0.02%
2018/12/28	1	33.75	6	33.70	33.80	-5	10,841	-0.05%
2018/12/27	10	34.48	3	34.03	33.65	7	10,850	0.06%
2018/12/26	3	33.85	1	35.20	32.80	2	10,677	0.02%
2018/12/25	16	35.72	11	35.97	35.15	5	10,571	0.05%
2018/12/24	1	37.10	5	36.81	37.45	-4	10,361	-0.04%
2018/12/22	2	36.18	1	35.75	35.75	1	10,235	0.01%
2018/12/21	6	35.23	13	35.55	36.30	-7	10,278	-0.07%
2018/12/20	3	35.33	3	36.10	34.80	0	10,098	0.00%
2018/12/19	1	34.90	1	36.00	35.10	0	9,975	0.00%
2018/12/18	1	36.35	4	36.60	36.30	-3	9,811	-0.03%
2018/12/17	53	37.16	51	37.01	37.35	2	9,706	0.02%
2018/12/14	50	36.58	49	36.82	37.20	1	9,423	0.01%
2018/12/13	10	38.17	4	38.30	37.75	6	9,117	0.07%
2018/12/12	76	40.60	85	40.40	39.65	-9	8,849	-0.10%
2018/12/11	105	38.42	92	38.73	40.00	13	8,632	0.15%	大買/
2018/12/10	109	37.04	105	36.94	36.40	4	8,376	0.05%	大買/大賣/
2018/12/07	2	34.03	2	34.73	35.75	0	8,035	0.00%
2018/12/06	0	0.00	1	32.65	32.50	-1	7,826	-0.01%
2018/12/05	4	34.48	3	34.82	34.50	1	7,775	0.01%
2018/12/04	10	34.26	11	34.60	34.15	-1	7,604	-0.01%
2018/12/03	1	31.80	2	32.88	33.45	-1	7,323	-0.01%
2018/11/30	6	30.90	6	30.45	30.45	0	7,115	0.00%
2018/11/29	1	31.15	32	32.02	30.00	-31	7,093	-0.44%
2018/11/28	37	30.87	7	30.40	31.15	30	6,655	0.45%
2018/11/27	1	30.30	0	0.00	30.20	1	6,545	0.02%
2018/11/26	7	31.47	7	30.91	30.00	0	6,477	0.00%
2018/11/22	0	0.00	4	30.65	29.80	-4	6,320	-0.06%
2018/11/21	1	29.85	0	0.00	30.15	1	6,279	0.02%
2018/11/19	11	30.48	10	30.80	31.00	1	6,184	0.02%
2018/11/14	0	0.00	5	32.45	32.90	-5	5,900	-0.08%
2018/11/13	7	30.72	2	30.78	31.10	5	5,631	0.09%
2018/11/08	3	29.50	2	29.88	29.70	1	5,481	0.02%
2018/11/07	0	0.00	9	29.60	29.60	-9	5,363	-0.17%
2018/11/06	1	27.15	0	0.00	26.95	1	5,306	0.02%
2018/11/05	5	27.83	1	28.00	28.05	4	5,299	0.08%
2018/11/01	0	0.00	1	25.25	25.20	-1	5,330	-0.02%
2018/10/31	2	24.55	1	24.60	24.65	1	5,317	0.02%
2018/10/30	0	0.00	1	24.15	24.40	-1	5,287	-0.02%
2018/10/26	2	25.80	1	25.45	25.70	1	5,200	0.02%
2018/10/25	0	0.00	1	26.10	26.00	-1	5,151	-0.02%
2018/10/24	5	26.65	3	26.80	26.95	2	5,109	0.04%
2018/10/23	0	0.00	1	25.80	26.00	-1	5,012	-0.02%
2018/10/22	3	25.60	0	0.00	25.50	3	4,940	0.06%
2018/10/19	0	0.00	3	24.50	24.50	-3	4,910	-0.06%
2018/10/18	3	24.80	0	0.00	24.60	3	4,852	0.06%
2018/10/05	1	28.60	2	28.40	28.80	-1	4,394	-0.02%
2018/10/04	1	29.90	0	0.00	29.70	1	4,309	0.02%
2018/10/03	2	31.00	1	31.20	30.85	1	4,247	0.02%
2018/10/02	1	29.85	0	0.00	30.00	1	4,113	0.02%
2018/09/28	0	0.00	1	29.90	30.05	-1	4,025	-0.02%
2018/09/27	1	29.15	0	0.00	29.40	1	3,937	0.03%
2018/09/26	8	30.13	8	30.58	29.90	0	3,854	0.00%
2018/09/25	1	31.65	0	0.00	31.50	1	3,757	0.03%
2018/09/21	0	0.00	3	31.48	31.15	-3	3,712	-0.08%
2018/09/20	1	32.65	2	32.83	32.00	-1	3,638	-0.03%
2018/09/19	4	33.03	4	32.86	32.90	0	3,554	0.00%
2018/09/18	2	33.75	22	33.31	33.00	-20	3,551	-0.56%
2018/09/17	32	34.94	9	34.75	34.30	23	3,421	0.67%
2018/09/14	9	33.85	6	33.20	34.00	3	3,060	0.10%
2018/09/13	4	32.23	5	33.24	32.60	-1	2,683	-0.04%
2018/09/11	3	32.25	3	31.50	31.30	0	2,317	0.00%
2018/09/10	8	31.28	7	30.71	31.35	1	2,210	0.05%
2018/09/07	5	31.60	6	31.03	30.80	-1	2,110	-0.05%
2018/09/06	16	31.31	15.6	31.56	31.00	0.5	2,012	0.02%
2018/09/05	2.6	31.54	3	31.53	32.50	-0.5	1,849	-0.02%
2018/09/03	0	0.00	7	30.37	28.60	-7	1,556	-0.45%
2018/08/24	0	0.00	3	29.32	29.45	-3	1,508	-0.20%
2018/08/22	0	0.00	3	28.37	28.25	-3	1,478	-0.20%
2018/08/20	0	0.00	20	27.95	27.90	-20	1,467	-1.36%
2018/08/17	2	29.70	0	0.00	29.30	2	1,438	0.14%
2018/08/16	2	29.75	1	30.00	30.00	1	1,431	0.07%
2018/08/15	5	29.49	0	0.00	30.20	5	1,407	0.36%
2018/08/14	5	29.45	0	0.00	29.80	5	1,355	0.37%
2018/08/13	10	29.40	0	0.00	29.40	10	1,316	0.76%
2018/08/10	10	28.50	0	0.00	28.85	10	1,263	0.79%
2018/08/09	1	28.60	1	28.35	28.25	0	1,210	0.00%
2018/06/19	0	0.00	3	26.65	27.05	-3	1,878	-0.16%
2018/06/14	1	26.60	0	0.00	26.60	1	1,926	0.05%
2018/06/12	0	0.00	2	27.20	27.10	-2	2,084	-0.10%
2018/06/11	2	26.90	0	0.00	26.90	2	2,111	0.09%
2018/06/08	1	27.00	0	0.00	27.00	1	2,188	0.05%
2018/05/30	2	25.10	0	0.00	25.10	2	3,561	0.06%
2018/05/14	1	25.10	0	0.00	25.15	1	3,860	0.03%
2018/04/03	0	0.00	5	32.40	32.35	-5	3,825	-0.13%
2018/03/30	0	0.00	11	35.02	33.70	-11	3,724	-0.30%
2018/03/29	19	35.18	16	34.82	35.70	3	3,609	0.08%
2018/03/27	0	0.00	1	33.00	32.70	-1	3,386	-0.03%
2018/03/23	1	30.80	0	0.00	30.65	1	3,271	0.03%
2018/03/22	1	32.00	0	0.00	32.00	1	3,247	0.03%
2018/03/19	1	30.85	1	31.45	31.50	0	3,129	0.00%
2018/03/15	10	32.70	10	32.87	32.95	0	2,973	0.00%
2018/03/14	10	32.70	0	0.00	33.00	10	2,939	0.34%
2018/03/09	22	34.27	50	34.20	34.40	-28	2,570	-1.09%
2018/03/08	45	33.38	110	33.54	34.30	-65	2,367	-2.75%	大賣/
2018/03/07	8	32.99	2	33.18	31.90	6	2,037	0.29%
2018/03/06	87	32.90	65	33.20	33.20	22	1,914	1.15%
2018/03/05	81	31.76	22	32.48	32.65	59	1,688	3.49%
2018/03/02	10	30.35	17	30.50	29.90	-7	1,423	-0.49%
2018/03/01	10	29.55	0	0.00	30.40	10	1,289	0.78%
2018/02/27	5	28.20	0	0.00	27.70	5	1,189	0.42%
2018/02/23	0	0.00	1	27.50	27.30	-1	1,141	-0.09%
2018/02/22	0	0.00	1	26.65	26.75	-1	1,118	-0.09%
2018/02/09	4	24.88	3	25.05	25.10	1	1,123	0.09%
2018/02/06	13	26.51	14	26.45	25.40	-1	1,152	-0.09%
2018/01/19	1	26.50	0	0.00	26.40	1	1,446	0.07%
2018/01/18	1	26.80	0	0.00	26.70	1	1,615	0.06%
2018/01/17	0	0.00	0.3	26.90	27.05	-0.3	1,779	-0.02%
2018/01/11	0	0.00	1	26.30	26.55	-1	1,627	-0.06%
2018/01/02	0	0.00	0.2	27.20	27.25	-0.2	1,559	-0.01%