南電 (8046)-凱基-高美館券商分點個股進出

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(已收盤)

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	0.00	0.2	126.00	125.00	-0.2	2,045	-0.01%
2024/11/21	0	0.00	2	127.50	126.50	-2	2,075	-0.10%
2024/11/20	1	124.50	0	0.00	126.00	1	2,142	0.05%
2024/11/19	0	0.00	0.1	125.50	126.50	-0.1	2,141	0.00%
2024/11/18	0.1	121.50	7.1	122.43	124.00	-7	2,131	-0.33%
2024/11/15	1	122.00	0.1	124.50	121.50	1	2,124	0.04%
2024/11/14	0.1	121.50	0	0.00	121.00	0.1	2,127	0.00%
2024/11/13	1.1	124.50	0	0.00	124.00	1.1	2,123	0.05%
2024/11/12	3.4	125.10	0	0.00	124.00	3.4	2,141	0.16%
2024/11/11	1.1	127.50	1	127.00	129.00	0.1	2,134	0.00%
2024/11/08	11	129.18	11.2	131.79	129.50	-0.2	2,155	-0.01%
2024/11/07	2	129.75	10.4	130.83	132.00	-8.4	2,154	-0.39%
2024/11/06	0.1	123.58	1	124.00	124.50	-0.9	2,153	-0.04%
2024/11/05	0	0.00	2	126.00	127.50	-2	2,163	-0.09%
2024/11/04	3.1	125.35	0	0.00	124.50	3.1	2,268	0.14%
2024/11/01	1	128.00	7	129.64	131.50	-6	2,305	-0.26%
2024/10/30	1	132.50	0	0.00	133.00	1	2,399	0.04%
2024/10/29	1	130.00	0	0.00	130.00	1	2,432	0.04%
2024/10/28	0	0.00	1	135.50	136.00	-1	2,445	-0.04%
2024/10/25	1.1	136.98	0	0.00	136.00	1.1	2,545	0.04%
2024/10/24	4	138.37	1	139.00	137.00	3	2,585	0.12%
2024/10/23	1	140.00	3.1	140.50	140.50	-2.1	2,613	-0.08%
2024/10/22	9.1	141.21	6	141.92	140.50	3.1	2,631	0.12%
2024/10/21	0	138.00	0.1	139.00	138.00	0	2,608	0.00%
2024/10/18	0.5	134.66	0	0.00	133.50	0.5	2,654	0.02%
2024/10/17	1	138.00	1	137.00	136.50	0	2,735	0.00%
2024/10/15	0	138.50	0	138.50	137.00	0	3,038	0.00%
2024/10/11	0.1	134.79	1	135.00	134.50	-0.9	3,255	-0.03%
2024/10/09	0.1	135.00	0	0.00	135.00	0.1	3,431	0.00%
2024/10/08	1	138.50	1	137.50	136.50	0	3,460	0.00%
2024/10/07	0	0.00	1	141.00	141.50	-1	3,480	-0.03%
2024/10/04	1	139.00	0	0.00	136.50	1	3,481	0.03%
2024/09/30	0	0.00	2	142.75	142.50	-2	3,486	-0.06%
2024/09/27	1.1	144.36	2.1	143.00	142.50	-1	3,532	-0.03%
2024/09/26	0.2	139.96	0.4	139.00	138.50	-0.2	3,541	-0.01%
2024/09/25	1.2	140.42	0.1	140.00	139.00	1.2	3,567	0.03%
2024/09/23	0	0.00	1	140.00	140.00	-1	3,650	-0.03%
2024/09/20	2.2	137.36	1	138.50	137.00	1.2	3,711	0.03%
2024/09/19	0	0.00	3.1	135.34	135.00	-3.1	3,769	-0.08%
2024/09/18	1	133.00	0	0.00	133.00	1	3,834	0.03%
2024/09/13	1.2	134.03	1.2	133.06	134.00	0	3,883	0.00%
2024/09/12	0	0.00	0.2	127.35	127.50	-0.2	3,913	0.00%
2024/09/10	0.2	123.24	1.1	122.02	122.00	-0.9	3,937	-0.02%
2024/09/09	2.1	124.27	0.3	124.50	125.50	1.8	3,939	0.05%
2024/09/06	0.1	128.00	1	127.50	127.50	-0.9	3,941	-0.02%
2024/09/05	6.2	129.16	0.1	133.00	128.00	6.1	3,961	0.15%
2024/09/04	0.8	132.46	25	132.06	130.00	-24.2	3,962	-0.61%
2024/09/03	2.5	145.03	0.1	143.50	142.00	2.5	3,926	0.06%
2024/09/02	0	147.00	0	0.00	146.50	0	3,941	0.00%
2024/08/30	0	0.00	3.1	149.00	147.00	-3.1	4,008	-0.08%
2024/08/29	1.2	147.38	0.1	147.50	147.00	1.2	4,010	0.03%
2024/08/28	0.1	146.42	0	0.00	145.50	0.1	4,012	0.00%
2024/08/27	4.1	146.47	0	0.00	147.00	4.1	4,402	0.09%
2024/08/26	0	0.00	60	150.50	149.00	-60	4,419	-1.36%
2024/08/23	3	146.00	0	0.00	147.00	3	4,616	0.07%
2024/08/22	63.1	150.51	1	148.00	150.50	62.1	4,657	1.33%
2024/08/21	0.1	148.86	0	0.00	147.50	0.1	4,591	0.00%
2024/08/20	0	149.38	2	151.00	148.50	-2	4,598	-0.04%
2024/08/16	0	0.00	0	148.50	148.50	0	4,633	0.00%
2024/08/15	0	146.00	0	0.00	146.00	0	4,636	0.00%
2024/08/14	7	149.00	0	0.00	148.50	7	4,632	0.15%
2024/08/13	1	145.50	0	0.00	145.00	1	4,636	0.02%
2024/08/12	0	146.50	5	146.90	147.50	-5	4,658	-0.11%
2024/08/09	0	142.77	0	0.00	141.50	0	4,718	0.00%
2024/08/08	0	139.00	0	0.00	138.50	0	4,708	0.00%
2024/08/07	0.2	144.00	0.1	144.00	143.00	0.1	4,681	0.00%
2024/08/06	0.5	133.89	2.1	140.44	140.50	-1.6	4,628	-0.03%
2024/08/05	8.4	140.77	1	141.00	140.50	7.4	4,505	0.16%
2024/08/02	12.9	158.98	0	0.00	156.00	12.9	4,442	0.29%
2024/08/01	1.2	170.09	2.1	173.74	169.50	-0.9	4,339	-0.02%
2024/07/31	1	166.50	0.1	168.00	166.00	0.9	4,324	0.02%
2024/07/30	2.3	169.71	0.1	168.33	170.00	2.2	4,299	0.05%
2024/07/29	1	176.02	2	175.00	173.50	-1	4,210	-0.02%
2024/07/26	0.2	174.78	0.4	178.43	178.00	-0.2	4,172	0.00%
2024/07/23	0	180.00	1	182.00	181.50	-1	4,140	-0.02%
2024/07/22	2.3	180.19	0	0.00	176.50	2.3	4,128	0.06%
2024/07/19	16	185.75	5	184.00	183.00	11	4,112	0.27%
2024/07/18	4	190.14	15.1	191.14	191.00	-11.1	4,196	-0.26%
2024/07/17	2.2	196.13	25.5	195.19	195.50	-23.3	4,227	-0.55%
2024/07/16	4	184.38	1	185.50	183.50	3	4,060	0.07%
2024/07/15	11.1	187.77	1	188.50	187.50	10.1	4,053	0.25%
2024/07/12	16.2	188.83	308.1	190.97	189.00	-292	4,033	-7.24%	大賣/鉅額交易
2024/07/11	313.8	186.40	2.6	184.78	186.50	311.2	3,931	7.92%	大買/鉅額交易
2024/07/10	3.3	177.61	0	0.00	176.50	3.3	3,790	0.09%
2024/07/09	1.8	179.81	0.5	181.00	179.00	1.3	3,798	0.04%
2024/07/08	1	183.48	0.3	184.83	184.00	0.7	3,766	0.02%
2024/07/05	1.2	183.58	1	184.00	183.50	0.2	3,769	0.01%
2024/07/04	1	183.99	1.1	183.64	183.50	-0.1	3,772	0.00%
2024/07/03	0.5	183.98	1.1	184.05	181.00	-0.5	3,758	-0.01%
2024/07/02	0.3	180.38	1.1	180.46	178.50	-0.8	3,730	-0.02%
2024/07/01	2.3	183.74	0	0.00	182.50	2.3	3,712	0.06%
2024/06/28	2	187.25	2	188.50	186.00	0	3,695	0.00%
2024/06/27	1.2	186.79	1	189.00	186.50	0.2	3,723	0.01%
2024/06/26	4.1	187.55	0	188.50	188.00	4.1	3,665	0.11%
2024/06/25	3.8	186.56	2	185.75	187.00	1.8	3,625	0.05%
2024/06/24	0.2	193.27	2.1	193.95	191.50	-1.9	3,537	-0.05%
2024/06/21	3	196.67	0	0.00	196.50	3	3,462	0.09%
2024/06/20	2.1	199.76	3	199.83	199.50	-0.9	3,398	-0.03%
2024/06/19	6.4	199.38	1.1	199.06	198.50	5.4	3,391	0.16%
2024/06/18	7.1	196.58	1	196.50	196.50	6.1	3,350	0.18%
2024/06/17	0	195.00	0.1	196.50	195.50	0	3,359	0.00%
2024/06/14	3	194.00	0	0.00	194.00	3	3,378	0.09%
2024/06/13	1.1	193.50	0	0.00	194.00	1.1	3,391	0.03%
2024/06/12	1	192.00	0	0.00	191.00	1	3,401	0.03%
2024/06/11	13.1	192.11	0	0.00	191.00	13.1	3,377	0.39%
2024/06/07	1.1	192.09	1	194.50	194.50	0.1	3,371	0.00%
2024/06/06	0.1	192.02	1	192.50	189.50	-0.9	3,358	-0.03%
2024/06/05	6.3	193.23	1	192.00	191.00	5.3	3,350	0.16%
2024/06/03	12.6	198.28	1	200.50	197.00	11.6	3,348	0.35%
2024/05/31	4.2	201.78	1.2	199.61	195.50	3	3,320	0.09%
2024/05/30	1.3	203.17	1	202.50	202.50	0.3	2,957	0.01%
2024/05/29	1.2	210.48	2	207.26	207.00	-0.9	2,959	-0.03%
2024/05/28	1.1	190.50	3.2	198.91	202.00	-2.1	2,753	-0.08%
2024/05/27	0.1	185.50	0	0.00	188.50	0.1	2,731	0.00%
2024/05/24	0	0.00	1	186.00	186.00	-1	2,812	-0.04%
2024/05/23	1.1	188.05	0	0.00	189.00	1.1	2,818	0.04%
2024/05/22	0	187.50	0.1	188.00	188.00	-0.1	2,806	0.00%
2024/05/21	1.1	185.39	0	0.00	183.50	1.1	2,836	0.04%
2024/05/20	1	188.00	5.2	187.52	187.00	-4.2	2,844	-0.15%
2024/05/17	0	0.00	0.2	191.81	190.00	-0.2	2,858	-0.01%
2024/05/16	0	0.00	2.1	193.18	193.50	-2.1	2,900	-0.07%
2024/05/15	6.3	185.57	22	184.03	191.00	-15.7	2,889	-0.54%
2024/05/14	0.1	190.98	3	189.00	190.00	-2.9	2,847	-0.10%
2024/05/13	0.1	190.79	0	0.00	190.50	0.1	2,844	0.00%
2024/05/10	0	0.00	4	187.50	190.00	-4	2,841	-0.14%
2024/05/09	2	187.50	1	188.99	186.50	1	2,839	0.03%
2024/05/08	0	0.00	4	187.38	189.00	-4	2,854	-0.14%
2024/05/07	2	184.00	1	186.00	186.00	1	2,866	0.04%
2024/05/06	5	185.00	0	0.00	185.00	5	2,875	0.17%
2024/05/03	0.2	186.04	5	183.80	184.50	-4.8	2,850	-0.17%
2024/05/02	5.2	184.04	0	0.00	182.50	5.2	2,859	0.18%
2024/04/30	2	187.75	0	0.00	187.00	2	2,855	0.07%
2024/04/29	1	190.50	2.2	189.24	190.50	-1.2	2,864	-0.04%
2024/04/26	22.7	187.11	1	189.00	188.00	21.7	2,872	0.76%
2024/04/25	2.2	189.30	1.3	188.64	188.00	0.9	2,880	0.03%
2024/04/24	7.3	192.93	17.1	194.47	194.50	-9.8	2,849	-0.34%
2024/04/23	38.3	181.79	24.1	182.01	185.00	14.2	2,742	0.52%
2024/04/22	3.1	173.59	1	176.00	174.50	2.1	2,657	0.08%
2024/04/19	3.1	174.96	1	171.50	171.50	2.1	2,634	0.08%
2024/04/18	1	179.01	1	182.00	179.00	0	2,557	0.00%
2024/04/17	11	182.28	2	181.50	181.50	9	2,527	0.36%
2024/04/16	1.4	186.78	0	0.00	185.00	1.4	2,493	0.06%
2024/04/15	2.3	192.20	0	0.00	190.50	2.3	2,500	0.09%
2024/04/12	0	200.33	0	0.00	199.00	0	2,528	0.00%
2024/04/11	0	201.00	1	202.00	199.50	-1	2,601	-0.04%
2024/04/10	6.1	206.49	2	206.00	203.00	4.1	2,740	0.15%
2024/04/09	1	207.50	0	208.00	206.50	1	2,765	0.04%
2024/04/08	6	208.08	3	206.17	206.50	3	2,794	0.11%
2024/04/02	12	208.00	2	209.00	208.00	10	2,809	0.36%
2024/04/01	3.2	209.46	7	209.00	209.50	-3.8	2,812	-0.14%
2024/03/29	1.2	200.67	0	0.00	200.50	1.2	2,785	0.04%
2024/03/28	7	198.64	1	200.00	198.00	6	2,778	0.22%
2024/03/27	1	202.01	1	202.00	202.00	0	2,823	0.00%
2024/03/26	1.2	207.30	0	0.00	204.00	1.2	2,872	0.04%
2024/03/25	1	209.00	0	0.00	208.50	1	2,937	0.03%
2024/03/22	2.2	210.61	3	212.33	211.00	-0.8	2,996	-0.03%
2024/03/21	3.1	213.45	2	214.50	212.00	1.1	3,036	0.04%
2024/03/20	3	211.67	1	212.50	212.50	2	3,096	0.06%
2024/03/19	2	209.75	1.2	211.50	211.50	0.8	3,104	0.03%
2024/03/18	2	205.25	3.1	206.67	211.00	-1.1	3,115	-0.04%
2024/03/15	1.1	203.87	2.3	201.70	202.00	-1.2	3,110	-0.04%
2024/03/14	2.3	205.64	2	204.75	206.00	0.3	3,108	0.01%
2024/03/13	0.1	206.92	0.2	209.50	203.00	-0.1	3,126	0.00%
2024/03/12	1	208.50	2	209.00	209.00	-1	3,128	-0.03%
2024/03/11	3	207.17	3.3	205.56	207.50	-0.3	3,199	-0.01%
2024/03/08	1.4	202.45	1	206.50	206.50	0.4	3,322	0.01%
2024/03/07	1	205.50	2	206.00	203.50	-1	3,378	-0.03%
2024/03/06	1.3	207.05	0	0.00	206.00	1.3	3,388	0.04%
2024/03/05	3	210.50	0	0.00	210.00	3	3,400	0.09%
2024/03/04	0	210.00	0.5	210.00	209.00	-0.5	3,442	-0.01%
2024/03/01	3	210.83	0	0.00	210.50	3	3,459	0.09%
2024/02/29	1.4	208.18	1.1	209.57	211.50	0.4	3,458	0.01%
2024/02/27	8.1	215.11	7.3	213.16	210.50	0.8	3,424	0.02%
2024/02/26	0	0.00	2.5	220.70	221.00	-2.5	3,357	-0.07%
2024/02/23	2	222.74	4	221.75	221.50	-2	3,390	-0.06%
2024/02/22	6	225.00	0	0.00	225.00	6	3,425	0.18%
2024/02/21	0.1	228.00	0	0.00	228.00	0.1	3,411	0.00%
2024/02/20	0	229.50	0	231.00	229.50	0	3,414	0.00%
2024/02/19	1	231.00	3	230.50	230.50	-2	3,454	-0.06%
2024/02/16	0	0.00	6	227.42	228.00	-6	3,462	-0.17%
2024/02/15	0.2	221.00	0	0.00	224.50	0.2	3,465	0.01%
2024/02/05	2	226.00	0	0.00	225.50	2	3,451	0.06%
2024/02/02	0	0.00	6	227.00	227.50	-6	3,491	-0.17%
2024/02/01	1	225.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	9	227.67	0.2	228.50	227.00	8.8	3,579	0.25%
2024/01/30	3.2	227.60	1	229.50	227.00	2.2	3,603	0.06%
2024/01/29	0	0.00	2	227.25	228.00	-2	3,628	-0.06%
2024/01/25	1.1	224.03	0.1	225.50	224.50	1	3,778	0.03%
2024/01/24	0.1	226.33	2	225.50	225.50	-1.9	3,781	-0.05%
2024/01/23	4.2	226.93	3	227.50	227.50	1.2	3,825	0.03%
2024/01/22	4.2	225.05	2	225.50	225.00	2.2	3,827	0.06%
2024/01/19	4	220.63	3	221.67	221.50	1	3,865	0.03%
2024/01/18	0.5	219.42	1	219.50	216.50	-0.5	3,906	-0.01%
2024/01/17	2.3	220.25	2	219.00	218.50	0.3	3,917	0.01%
2024/01/16	1.6	221.97	3	223.00	223.50	-1.4	3,903	-0.04%
2024/01/15	5	225.60	0	0.00	224.00	5	3,890	0.13%
2024/01/12	0	230.00	0	0.00	229.00	0	3,882	0.00%
2024/01/11	0.1	227.50	0	0.00	228.00	0.1	3,931	0.00%
2024/01/10	2	225.50	0	0.00	225.50	2	3,980	0.05%
2024/01/09	0	227.00	0	0.00	226.00	0	3,991	0.00%
2024/01/08	5.4	224.24	0	0.00	224.50	5.4	3,978	0.14%
2024/01/05	3.4	228.19	0	0.00	227.00	3.4	3,914	0.09%
2024/01/04	12.9	233.29	1	237.00	231.00	11.9	3,860	0.31%
2024/01/03	5.4	246.49	0.1	245.00	243.00	5.3	3,772	0.14%
2024/01/02	2	251.25	1	253.00	250.00	1	3,822	0.03%
2023/12/29	5.2	249.60	1.1	250.55	251.50	4.1	3,818	0.11%
2023/12/28	4.2	247.27	0	0.00	248.00	4.2	3,827	0.11%
2023/12/27	1.2	249.46	1	249.00	250.00	0.2	3,836	0.01%
2023/12/26	1.6	247.69	0	249.00	247.50	1.6	3,883	0.04%
2023/12/25	1.2	245.08	0	0.00	246.00	1.2	3,936	0.03%
2023/12/22	1.2	241.83	0	0.00	241.50	1.2	3,974	0.03%
2023/12/21	0.1	245.00	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	0.3	247.17	0	0.00	245.50	0.3	3,964	0.01%
2023/12/19	0.1	246.33	6	246.50	244.50	-5.9	3,977	-0.15%
2023/12/18	1.5	248.67	1	251.50	251.50	0.5	3,974	0.01%
2023/12/15	1.1	252.45	2.2	255.19	252.50	-1.1	4,052	-0.03%
2023/12/14	2.1	250.95	0.2	251.00	252.00	1.9	4,078	0.05%
2023/12/13	0.1	249.05	0.1	251.00	250.00	0.1	4,157	0.00%
2023/12/12	3.1	249.86	1.1	249.17	248.00	2	4,381	0.05%
2023/12/11	1	252.00	1.2	252.25	252.50	-0.2	4,415	0.00%
2023/12/08	1.1	250.45	3.2	250.34	250.00	-2.1	4,443	-0.05%
2023/12/07	0	0.00	0.2	250.00	247.00	-0.2	4,529	0.00%
2023/12/06	8.2	251.67	4	249.88	249.00	4.2	4,527	0.09%
2023/12/05	4	253.50	4.1	253.49	252.50	-0.1	4,476	0.00%
2023/12/04	13.4	246.19	9	247.61	250.50	4.4	4,364	0.10%
2023/12/01	0	0.00	4	248.88	249.50	-4	4,269	-0.09%
2023/11/30	0	248.00	2.2	249.02	248.00	-2.2	4,251	-0.05%
2023/11/29	2	248.75	5	246.53	251.00	-3	4,252	-0.07%
2023/11/28	3	240.83	3.1	242.98	245.00	-0.1	4,208	0.00%
2023/11/27	1	238.00	0.1	239.00	239.00	0.9	4,170	0.02%
2023/11/22	4.1	237.26	0	0.00	237.00	4.1	4,265	0.10%
2023/11/21	2	243.25	6.1	242.61	242.50	-4.1	4,264	-0.10%
2023/11/20	1	238.00	0	0.00	239.00	1	4,280	0.02%
2023/11/17	1	235.50	0	0.00	237.00	1	4,269	0.02%
2023/11/15	1	236.50	14.1	236.32	235.50	-13.1	4,240	-0.31%
2023/11/14	0	0.00	1	232.00	230.50	-1	4,201	-0.02%
2023/11/13	1	231.01	5	232.60	230.50	-4	4,221	-0.09%
2023/11/10	2	223.53	5	223.00	228.00	-3	4,226	-0.07%
2023/11/09	8.1	228.58	2	229.75	227.50	6.1	4,200	0.15%
2023/11/08	4	232.00	0	0.00	231.00	4	4,201	0.10%
2023/11/07	1.1	233.00	0	0.00	232.50	1.1	4,181	0.03%
2023/11/06	0	234.50	1	237.00	237.00	-1	4,201	-0.02%
2023/11/03	11.3	233.75	2.3	235.00	232.50	9	4,199	0.21%
2023/11/02	0	0.00	1	244.00	243.00	-1	4,130	-0.02%
2023/11/01	0	0.00	0.1	239.00	240.00	-0.1	4,126	0.00%
2023/10/31	2	236.25	5.1	237.03	236.00	-3.1	4,181	-0.08%
2023/10/27	0	0.00	7	235.07	233.50	-7	4,309	-0.16%
2023/10/26	9.2	230.20	2	233.25	229.00	7.2	4,322	0.17%
2023/10/25	5.1	237.51	0	0.00	238.00	5.1	4,282	0.12%
2023/10/24	0.1	236.25	0	0.00	238.00	0.1	4,327	0.00%
2023/10/23	1	238.00	0.1	239.00	237.00	1	4,353	0.02%
2023/10/20	0	238.82	4	238.00	239.50	-4	4,398	-0.09%
2023/10/19	3.3	242.83	1.1	244.26	242.50	2.2	4,421	0.05%
2023/10/18	0.2	251.00	1.1	251.92	250.50	-0.9	4,439	-0.02%
2023/10/17	1	254.51	0.4	256.34	255.50	0.6	4,458	0.01%
2023/10/16	0.2	251.86	0	0.00	253.00	0.2	4,580	0.00%
2023/10/13	0.8	258.94	9.1	259.28	257.00	-8.3	4,789	-0.17%
2023/10/12	1	256.51	2	259.00	256.50	-1	4,835	-0.02%
2023/10/11	0	0.00	7.1	259.11	260.00	-7.1	4,923	-0.14%
2023/10/06	8.2	254.86	0	0.00	251.50	8.2	5,040	0.16%
2023/10/05	6.2	262.16	2	263.25	260.50	4.2	5,050	0.08%
2023/10/04	0	0.00	1	258.00	264.00	-1	5,058	-0.02%
2023/10/03	0.5	264.37	0	0.00	262.00	0.5	5,070	0.01%
2023/10/02	1.2	267.93	3	270.17	267.50	-1.9	5,179	-0.04%
2023/09/28	1	266.50	3	265.50	266.50	-2	5,182	-0.04%
2023/09/27	1	261.50	1	264.50	265.00	0	5,166	0.00%
2023/09/26	2.2	266.14	3	264.50	263.00	-0.8	5,193	-0.02%
2023/09/25	1	267.50	39	268.04	269.00	-38	5,186	-0.73%
2023/09/22	13.5	263.87	2.1	262.62	267.00	11.4	5,138	0.22%
2023/09/21	18	261.19	0.2	263.00	263.50	17.8	5,088	0.35%
2023/09/20	21.1	268.29	17.5	261.57	260.50	3.6	5,100	0.07%
2023/09/19	13	273.88	32.2	271.96	271.00	-19.2	5,047	-0.38%
2023/09/18	13.1	272.90	24	272.71	272.50	-10.9	4,983	-0.22%
2023/09/15	30	269.10	29.3	269.41	272.00	0.7	4,889	0.01%
2023/09/14	20	258.00	3	258.33	259.00	17	4,683	0.36%
2023/09/13	4	258.38	4	257.76	257.50	0	4,665	0.00%
2023/09/12	2	254.76	8.2	257.68	260.50	-6.2	4,689	-0.13%
2023/09/11	0	0.00	8	251.06	251.00	-8	4,724	-0.17%
2023/09/08	4	247.99	2	249.75	249.00	2	4,791	0.04%
2023/09/07	4	249.88	11	250.55	250.00	-7	4,860	-0.14%
2023/09/06	3	248.50	2	251.00	249.00	1	4,890	0.02%
2023/09/05	2.3	248.13	0	0.00	248.00	2.3	4,945	0.05%
2023/09/04	6.1	245.77	17.5	246.10	250.00	-11.4	5,054	-0.23%
2023/09/01	1	243.04	0.5	242.00	243.00	0.5	5,138	0.01%
2023/08/30	3	242.50	0	0.00	243.00	3	5,299	0.06%
2023/08/29	11.6	243.10	2	243.50	244.00	9.6	5,405	0.18%
2023/08/28	1	238.49	3	236.67	236.50	-2	5,416	-0.04%
2023/08/25	2	231.75	1	231.50	231.00	1	5,489	0.02%
2023/08/24	0.1	236.50	5	237.52	239.50	-4.9	5,579	-0.09%
2023/08/23	0.2	230.48	1	230.00	230.50	-0.8	5,698	-0.01%
2023/08/22	2	229.25	1	229.50	229.50	1	5,872	0.02%
2023/08/21	2	228.25	1	228.00	228.00	1	6,151	0.02%
2023/08/18	2	230.25	1	231.00	231.00	1	6,247	0.02%
2023/08/17	3	233.33	3	234.17	236.50	0	6,326	0.00%
2023/08/16	1	239.50	0	238.00	236.00	1	6,441	0.02%
2023/08/15	0	235.17	0	0.00	236.50	0	6,553	0.00%
2023/08/14	0.1	231.11	0	0.00	232.00	0.1	6,639	0.00%
2023/08/10	2	241.75	5.2	238.96	238.50	-3.2	6,828	-0.05%
2023/08/09	1	247.01	0	0.00	247.00	1	6,830	0.01%
2023/08/08	15.1	245.81	2.3	245.00	245.00	12.8	6,867	0.19%
2023/08/07	10	251.30	1	251.00	250.50	9	6,877	0.13%
2023/08/04	4.3	249.46	2	249.50	252.50	2.3	6,923	0.03%
2023/08/02	9.2	254.22	6.1	252.36	251.50	3.1	7,040	0.04%
2023/08/01	2	248.75	2	252.75	249.50	0	7,091	0.00%
2023/07/31	4.4	250.67	1	248.50	248.00	3.4	7,135	0.05%
2023/07/28	0.2	251.50	3	252.67	254.50	-2.8	7,229	-0.04%
2023/07/27	2.2	250.31	0	251.00	250.00	2.2	7,271	0.03%
2023/07/26	5	257.00	4	255.00	254.50	1	7,344	0.01%
2023/07/25	3	260.50	2	262.00	258.00	1	7,480	0.01%
2023/07/24	0	263.50	4	263.75	261.50	-4	7,518	-0.05%
2023/07/21	5.4	260.82	5	259.80	258.00	0.4	7,599	0.00%
2023/07/20	1.2	268.00	1.1	270.77	267.00	0.1	7,689	0.00%
2023/07/19	0.1	268.78	18	276.93	266.50	-17.9	7,723	-0.23%
2023/07/18	32.1	271.32	30	272.68	275.50	2.1	7,678	0.03%
2023/07/17	0	264.00	1.1	264.00	262.50	-1.1	7,491	-0.01%
2023/07/14	4.6	267.58	3	268.67	266.00	1.6	7,540	0.02%
2023/07/13	12.1	267.23	15.1	267.99	264.50	-2.9	7,468	-0.04%
2023/07/12	7	249.64	12.1	254.13	254.50	-5.1	7,352	-0.07%
2023/07/11	0	249.00	0.1	249.00	247.00	0	7,336	0.00%
2023/07/10	0.1	246.00	3.1	244.04	243.50	-3	7,441	-0.04%
2023/07/07	13.2	247.73	4	249.88	246.50	9.2	7,447	0.12%
2023/07/06	6.2	258.18	0.2	256.25	255.50	6	7,352	0.08%
2023/07/05	15.1	264.16	4	264.38	261.50	11.1	7,356	0.15%
2023/07/04	3	262.67	4.3	262.48	262.00	-1.3	7,334	-0.02%
2023/07/03	2	268.00	0.3	269.67	270.00	1.7	7,384	0.02%
2023/06/30	0	0.00	3	263.67	264.00	-3	7,531	-0.04%
2023/06/29	2	262.76	1	263.50	262.50	1	7,637	0.01%
2023/06/28	4.2	263.86	0	0.00	262.00	4.2	7,679	0.06%
2023/06/27	12.1	270.99	10	273.50	268.50	2.1	7,779	0.03%
2023/06/26	1	274.00	1.2	275.33	275.00	-0.2	7,818	0.00%
2023/06/21	4	279.25	0	0.00	278.00	4	8,025	0.05%
2023/06/20	1	278.17	4.2	276.84	281.50	-3.2	8,127	-0.04%
2023/06/19	4	278.50	4	278.50	278.00	0	8,249	0.00%
2023/06/16	1.1	278.65	2.1	280.03	279.50	-1	8,322	-0.01%
2023/06/15	11.1	281.83	6.1	283.70	281.00	5	8,296	0.06%
2023/06/14	3.2	294.04	4	295.00	293.50	-0.9	8,249	-0.01%
2023/06/13	9.2	291.25	8	292.00	293.00	1.1	8,253	0.01%
2023/06/12	4	285.75	2	285.47	286.00	2	8,243	0.02%
2023/06/09	15	282.70	2	284.99	284.50	13	8,308	0.16%
2023/06/08	6.1	282.25	2	283.76	282.00	4.1	8,401	0.05%
2023/06/07	3.4	291.09	1.1	290.45	290.00	2.3	8,463	0.03%
2023/06/06	5.1	297.24	2	298.03	296.50	3.1	8,514	0.04%
2023/06/05	5	305.70	3.1	306.99	305.00	1.9	8,504	0.02%
2023/06/02	6	304.67	10	305.80	308.00	-4	8,495	-0.05%
2023/06/01	8.2	298.57	3	299.67	298.50	5.2	8,464	0.06%
2023/05/31	2	298.00	8	300.69	303.00	-6	8,667	-0.07%
2023/05/30	8.1	295.43	1.4	295.93	294.00	6.7	8,725	0.08%
2023/05/29	10.1	301.24	9	303.78	302.50	1.1	8,686	0.01%
2023/05/26	11.6	306.56	21	305.43	303.00	-9.4	8,597	-0.11%
2023/05/25	14	304.82	11	303.14	302.50	3	8,464	0.04%
2023/05/24	13	288.65	5	288.80	292.00	8	8,223	0.10%
2023/05/23	4	287.00	13.1	287.04	289.00	-9.1	8,138	-0.11%
2023/05/22	12	283.08	1	282.50	281.50	11	8,079	0.14%
2023/05/19	1	291.50	16.6	290.22	293.00	-15.6	7,965	-0.20%
2023/05/18	5.3	287.51	39.1	287.58	285.50	-33.8	7,929	-0.43%
2023/05/17	7	287.14	10	289.85	286.50	-3	7,927	-0.04%
2023/05/16	11	289.27	7	288.58	288.50	4	7,854	0.05%
2023/05/15	12	283.50	33	280.62	281.00	-21	7,773	-0.27%
2023/05/12	10	282.10	7	282.59	287.00	3	7,789	0.04%
2023/05/11	6	282.75	24	278.77	278.00	-18	7,758	-0.23%
2023/05/10	11.1	283.13	6.6	283.44	282.50	4.5	7,761	0.06%
2023/05/09	38	286.30	8.2	285.63	287.50	29.8	7,767	0.38%
2023/05/08	37	282.95	21.2	284.21	281.00	15.8	7,773	0.20%
2023/05/05	30	275.67	5.1	274.84	277.50	24.9	7,758	0.32%
2023/05/04	18.2	270.33	4	270.65	272.50	14.2	7,857	0.18%
2023/05/03	29	277.19	10	275.60	276.00	19	7,900	0.24%
2023/05/02	39.2	277.56	83	276.12	277.50	-43.8	7,915	-0.55%
2023/04/28	24.2	275.04	9.1	274.39	274.50	15.1	7,942	0.19%
2023/04/27	13.1	265.12	9	264.50	266.50	4.1	7,815	0.05%
2023/04/26	36	263.35	20.1	264.35	269.00	15.9	7,812	0.20%
2023/04/25	43.2	263.26	64	264.37	258.00	-20.8	7,838	-0.27%
2023/04/24	21	263.64	29	262.43	268.50	-8	7,743	-0.10%
2023/04/21	27.4	258.40	16.2	259.63	260.00	11.3	7,734	0.15%
2023/04/20	28.2	257.06	42	255.07	255.00	-13.8	7,732	-0.18%
2023/04/19	18.4	258.02	13	255.00	254.00	5.4	7,858	0.07%
2023/04/18	19.1	264.63	64	263.47	263.00	-44.9	7,907	-0.57%
2023/04/17	34.1	264.64	23	262.22	264.50	11.1	8,079	0.14%
2023/04/14	2	262.76	52	266.14	263.00	-50	8,253	-0.61%
2023/04/13	10.5	266.80	120	267.89	264.00	-109.5	8,265	-1.32%	大賣/鉅額交易
2023/04/12	32.1	272.73	10	272.30	274.50	22.1	8,201	0.27%
2023/04/11	23	274.35	9	274.89	274.00	14	8,246	0.17%
2023/04/10	3	273.33	1	273.00	275.50	2	8,270	0.02%
2023/04/07	23.3	274.52	22	276.45	274.00	1.3	8,272	0.02%
2023/04/06	15	274.03	69.1	272.86	274.50	-54.1	8,283	-0.65%
2023/03/31	50	282.32	4.1	285.62	283.00	45.9	8,310	0.55%
2023/03/30	18	279.69	29.1	278.23	281.00	-11	8,315	-0.13%
2023/03/29	68.6	274.08	12	273.17	272.00	56.6	8,478	0.67%
2023/03/28	8.2	275.95	183	276.69	273.50	-174.9	8,836	-1.98%	大賣/鉅額交易
2023/03/27	34.2	282.95	5	284.40	285.50	29.2	8,862	0.33%
2023/03/24	21.2	286.81	32.4	285.85	286.50	-11.2	9,014	-0.12%
2023/03/23	18.2	279.58	13	279.58	280.50	5.1	8,871	0.06%
2023/03/22	43.2	275.25	7.1	276.06	275.50	36.1	8,921	0.40%
2023/03/21	60.1	268.20	14.1	267.92	269.00	45.9	8,944	0.51%
2023/03/20	32.2	263.90	8	263.31	262.50	24.2	8,933	0.27%
2023/03/17	55	261.52	21	261.64	261.00	34	9,094	0.37%
2023/03/16	5	259.90	9.1	258.94	259.00	-4.1	9,229	-0.04%
2023/03/15	57.1	263.56	86	261.04	259.50	-28.9	9,580	-0.30%
2023/03/14	25.1	261.48	1	261.50	260.00	24.1	9,712	0.25%
2023/03/13	94	262.01	16	261.03	266.00	78	9,889	0.79%
2023/03/10	62.1	263.80	61.1	262.10	260.00	1	9,931	0.01%
2023/03/09	41	266.78	1.2	267.67	266.50	39.8	10,174	0.39%
2023/03/08	55	262.50	9	261.22	263.00	46	10,063	0.46%
2023/03/07	2.1	257.24	0	0.00	258.50	2.1	10,084	0.02%
2023/03/06	7.1	261.71	12.7	263.38	261.00	-5.6	10,128	-0.06%
2023/03/03	17.3	260.01	18	260.44	259.00	-0.8	10,261	-0.01%
2023/03/02	6.1	247.03	13.1	248.88	250.50	-7.1	10,165	-0.07%
2023/03/01	12	235.79	9	235.22	240.50	3	10,116	0.03%
2023/02/24	8.3	236.76	73	235.42	235.00	-64.7	10,158	-0.64%
2023/02/23	1.2	240.20	24.5	240.68	243.00	-23.3	10,183	-0.23%
2023/02/22	6	241.75	11	240.18	240.00	-5	10,408	-0.05%
2023/02/21	6	246.42	4.5	246.50	247.00	1.5	10,602	0.01%
2023/02/20	13	244.35	2	245.00	244.00	11	10,845	0.10%
2023/02/17	14	245.64	11	245.45	245.50	3	11,153	0.03%
2023/02/16	17.1	246.87	11	246.00	247.50	6.1	11,793	0.05%
2023/02/15	23	242.52	5.1	238.04	244.00	17.9	11,900	0.15%
2023/02/14	15	239.47	14	238.36	238.50	1	11,952	0.01%
2023/02/13	3	237.17	1	233.50	233.00	2	12,322	0.02%
2023/02/10	5	238.40	2	238.25	237.00	3	12,572	0.02%
2023/02/09	26	242.58	2	243.00	243.00	24	12,694	0.19%
2023/02/08	26	244.00	8	247.00	244.00	18	12,976	0.14%
2023/02/07	5	242.30	3.5	243.29	244.00	1.5	13,058	0.01%
2023/02/06	22	241.70	18	242.75	239.00	4	13,207	0.03%
2023/02/03	50	259.20	192.1	257.16	255.00	-142.1	13,161	-1.08%	大賣/鉅額交易
2023/02/02	14	261.39	28.3	259.58	264.50	-14.3	13,207	-0.11%
2023/02/01	59.5	253.34	24.2	253.82	255.50	35.3	13,225	0.27%
2023/01/31	13	245.35	17	243.47	243.00	-4	13,197	-0.03%
2023/01/30	26	242.64	19.1	242.25	246.00	6.9	13,404	0.05%
2023/01/17	0	0.00	23.1	232.44	234.50	-23.1	13,495	-0.17%
2023/01/16	25	232.06	5	231.70	233.00	20	13,839	0.14%
2023/01/13	32.2	233.80	23	234.83	230.00	9.2	14,000	0.07%
2023/01/12	9.1	233.29	19	233.42	232.00	-9.9	14,152	-0.07%
2023/01/11	32.1	235.55	9.5	235.47	234.00	22.6	14,447	0.16%
2023/01/10	24	234.81	18	235.19	236.50	6	14,660	0.04%
2023/01/09	32	234.55	9.5	234.73	236.00	22.5	14,843	0.15%
2023/01/06	33	225.97	38	221.57	227.50	-5	14,819	-0.03%
2023/01/05	34	218.97	32	224.80	219.50	2	14,815	0.01%
2023/01/04	48.1	225.93	12	224.38	223.00	36.1	14,728	0.25%
2023/01/03	27	231.46	10	229.56	233.00	17	14,662	0.12%
2022/12/30	17.1	230.38	9	229.67	227.00	8.1	14,732	0.05%
2022/12/29	30.1	229.38	19.5	230.33	231.00	10.6	14,768	0.07%
2022/12/28	8.1	235.73	15	234.63	231.50	-7	14,913	-0.05%
2022/12/27	5	239.50	4.1	241.88	238.00	1	15,074	0.01%
2022/12/26	5	238.80	5	238.50	237.00	0	15,149	0.00%
2022/12/23	31	241.48	35	238.47	242.00	-4	15,276	-0.03%
2022/12/22	6	239.75	46	240.74	243.00	-40	15,283	-0.26%
2022/12/21	115.1	236.64	57	236.98	237.00	58.1	15,279	0.38%	大買/
2022/12/20	38.3	243.21	27	247.48	241.50	11.3	15,189	0.07%
2022/12/19	12	258.63	12	258.92	257.00	0	14,930	0.00%
2022/12/16	110	260.51	155	263.47	260.00	-45	14,855	-0.30%	大買/大賣/
2022/12/15	17	273.06	7	272.29	274.00	10	14,757	0.07%
2022/12/14	48.1	271.96	10	272.70	274.00	38.1	14,743	0.26%
2022/12/13	117	275.68	145	272.56	270.00	-28	14,790	-0.19%	大買/大賣/
2022/12/12	81	280.88	125	280.62	281.00	-44	14,675	-0.30%	大賣/
2022/12/09	95	282.73	16	285.41	281.50	79	14,751	0.54%
2022/12/08	62	285.12	39	279.51	287.00	23	14,641	0.16%
2022/12/07	52.4	284.74	70	291.28	278.50	-17.6	14,622	-0.12%
2022/12/06	53.3	308.14	73.1	306.45	304.50	-19.8	14,293	-0.14%
2022/12/05	62.1	307.71	104.1	306.42	310.50	-42	14,155	-0.30%	大賣/
2022/12/02	61	291.70	14.1	290.97	295.50	46.9	13,957	0.34%
2022/12/01	121.1	286.60	57.7	288.33	286.50	63.4	13,977	0.45%	大買/
2022/11/30	2.1	268.10	87	267.26	269.50	-84.9	13,656	-0.62%
2022/11/29	17	266.88	5	267.30	267.00	12	13,768	0.09%
2022/11/28	10	270.35	36	268.15	273.00	-26	13,889	-0.19%
2022/11/25	64	273.73	29.2	272.88	271.00	34.8	14,066	0.25%
2022/11/24	31	267.42	7	266.29	270.00	24	13,891	0.17%
2022/11/23	9	261.17	11	261.09	259.00	-2	13,814	-0.01%
2022/11/22	43	261.23	39	258.79	262.00	4	13,857	0.03%
2022/11/21	25	260.76	26	259.83	261.00	-1	13,867	-0.01%
2022/11/18	20.2	263.02	83	266.13	258.00	-62.8	13,855	-0.45%
2022/11/17	78	270.55	45	270.26	267.50	33	13,777	0.24%
2022/11/16	200	272.18	262	268.82	272.50	-62	13,810	-0.45%	大買/大賣/
2022/11/15	209.1	268.48	135	265.02	270.50	74.1	13,909	0.53%	大買/大賣/
2022/11/14	206	263.45	288.1	263.78	263.00	-82.1	13,834	-0.59%	大買/大賣/
2022/11/11	1	256.50	13.5	256.50	256.50	-12.5	13,368	-0.09%
2022/11/10	32.2	233.20	7	233.21	233.50	25.2	13,309	0.19%
2022/11/09	78	231.01	49.4	231.21	234.50	28.6	13,340	0.21%
2022/11/08	45	222.07	36	220.50	219.00	9	13,260	0.07%
2022/11/07	217.1	217.76	205	215.18	214.50	12.1	13,156	0.09%	大買/大賣/
2022/11/04	45.1	214.93	29	215.47	217.00	16.1	13,147	0.12%
2022/11/03	8	214.64	15	214.47	217.00	-7	12,958	-0.05%
2022/11/02	27	211.15	21	214.43	217.50	6	12,985	0.05%
2022/11/01	59.2	209.87	34	211.12	208.50	25.1	12,849	0.20%
2022/10/31	24.1	212.13	17	213.38	211.50	7	12,874	0.05%
2022/10/28	25	207.02	61.4	207.25	208.50	-36.4	12,879	-0.28%
2022/10/27	13	203.42	36	203.42	207.00	-23	12,750	-0.18%
2022/10/26	129.2	200.38	91	203.84	199.50	38.2	12,741	0.30%	大買/
2022/10/25	61.1	208.83	29	207.67	207.00	32.1	12,665	0.25%
2022/10/24	37.1	206.12	60.1	207.98	207.50	-23	12,654	-0.18%
2022/10/21	36	200.26	37	197.68	195.00	-1	12,710	-0.01%
2022/10/20	55.1	199.04	42	198.42	199.50	13.1	12,735	0.10%
2022/10/19	47	206.72	34.1	206.40	205.00	13	12,665	0.10%
2022/10/18	21.6	197.23	12	200.29	201.00	9.6	12,497	0.08%
2022/10/17	10	191.05	5	191.70	195.00	5	12,474	0.04%
2022/10/14	18	187.97	32.1	193.70	195.50	-14.1	12,509	-0.11%
2022/10/13	21.1	183.71	21	179.71	178.00	0.1	12,619	0.00%
2022/10/12	6	189.33	7.1	190.35	189.00	-1	12,571	-0.01%
2022/10/11	8.1	191.47	4.1	189.89	187.50	4	12,616	0.03%
2022/10/07	7.1	204.47	6	205.25	204.00	1.1	12,604	0.01%
2022/10/06	8.1	199.88	13	204.69	207.00	-4.9	12,628	-0.04%
2022/10/05	12.2	202.86	5.1	203.11	200.50	7.1	12,668	0.06%
2022/10/04	7	196.07	7	197.64	198.00	0	12,570	0.00%
2022/10/03	3	184.17	4	186.63	188.50	-1	12,519	-0.01%
2022/09/30	3.1	184.74	5.2	183.54	189.00	-2.1	12,630	-0.02%
2022/09/29	11.1	187.18	5	188.00	186.00	6.1	12,684	0.05%
2022/09/28	8.1	190.37	4	188.25	187.00	4.1	12,715	0.03%
2022/09/27	5.1	199.21	14	194.93	200.00	-8.9	12,759	-0.07%
2022/09/26	5.1	198.29	5	194.40	193.00	0.1	12,737	0.00%
2022/09/23	11	206.05	12	207.96	205.00	-1	12,722	-0.01%
2022/09/22	3.4	207.57	3	207.83	207.00	0.4	12,698	0.00%
2022/09/21	0	0.00	1.1	214.85	216.00	-1.1	12,641	-0.01%
2022/09/20	5	219.40	4	219.75	220.50	1	12,644	0.01%
2022/09/19	2	223.75	4	224.88	222.00	-2	12,513	-0.02%
2022/09/16	1.1	224.21	4	224.38	221.50	-2.9	12,492	-0.02%
2022/09/15	0.1	231.50	2	232.00	228.00	-1.9	12,403	-0.02%
2022/09/14	7.1	227.38	9	229.78	229.50	-1.9	12,408	-0.02%
2022/09/13	5	245.30	1.2	241.67	240.00	3.8	12,285	0.03%
2022/09/12	5.2	247.94	12	247.33	246.50	-6.8	12,262	-0.06%
2022/09/08	4	242.75	3.5	243.14	242.00	0.5	12,336	0.00%
2022/09/07	8.6	241.79	10	242.35	242.00	-1.4	12,397	-0.01%
2022/09/06	2.1	250.81	12	253.17	250.50	-9.9	12,319	-0.08%
2022/09/05	7	249.29	11	251.00	247.50	-4	12,305	-0.03%
2022/09/02	24.1	243.51	40	245.35	243.00	-15.9	12,206	-0.13%
2022/09/01	22.2	249.06	6	250.92	244.50	16.2	12,032	0.13%
2022/08/31	10	270.25	13	267.77	270.50	-3	11,794	-0.03%
2022/08/30	4	267.63	17	266.44	267.50	-13	11,767	-0.11%
2022/08/29	9	263.28	11	265.73	266.50	-2	11,715	-0.02%
2022/08/26	11	281.95	16	279.19	278.00	-5	11,605	-0.04%
2022/08/25	12	274.17	8	274.38	276.00	4	11,562	0.03%
2022/08/24	6.1	270.92	16	270.38	270.00	-9.9	11,603	-0.09%
2022/08/23	30.5	280.94	7	280.29	274.00	23.5	11,453	0.21%
2022/08/22	25.3	297.19	14.1	297.36	288.00	11.2	11,245	0.10%
2022/08/19	31	289.53	19.7	289.66	295.00	11.3	10,925	0.10%
2022/08/18	15.2	274.80	21	279.14	281.50	-5.8	10,763	-0.05%
2022/08/17	37	278.28	25	278.82	278.00	12	10,705	0.11%
2022/08/16	13.1	280.80	14	278.57	277.00	-0.9	10,591	-0.01%
2022/08/15	9.3	278.71	17.2	277.10	282.00	-7.9	10,432	-0.08%
2022/08/12	1	257.00	0	0.00	261.50	1	10,094	0.01%
2022/08/11	6	254.50	9	256.06	254.00	-3	9,930	-0.03%
2022/08/10	7.3	250.07	11.3	248.73	245.50	-4	9,778	-0.04%
2022/08/09	13	249.92	10	250.15	249.00	3	9,654	0.03%
2022/08/08	0.2	242.00	0	0.00	246.50	0.2	9,525	0.00%
2022/08/05	7	245.14	4	244.25	244.00	3	9,468	0.03%
2022/08/04	6	235.92	6	234.83	234.50	0	9,353	0.00%
2022/08/03	3.2	234.55	6.5	234.81	234.00	-3.3	9,176	-0.04%
2022/08/02	5.2	234.62	3	235.67	238.00	2.2	9,128	0.02%
2022/08/01	2	232.00	1	230.00	243.50	1	8,992	0.01%
2022/07/29	7.2	242.17	6	243.25	240.50	1.2	8,840	0.01%
2022/07/28	42.6	249.58	12	241.79	238.50	30.6	8,673	0.35%
2022/07/27	12.1	260.55	18	260.33	263.50	-6	8,248	-0.07%
2022/07/26	12.7	259.78	4.2	264.80	254.50	8.5	7,993	0.11%
2022/07/25	7.1	273.76	16	280.56	272.00	-8.9	7,811	-0.11%
2022/07/22	10.3	284.47	5.1	281.72	278.50	5.2	7,679	0.07%
2022/07/21	9	274.72	5	279.70	282.00	4	7,498	0.05%
2022/07/20	5.1	269.02	16.4	266.69	266.50	-11.3	7,230	-0.16%
2022/07/19	2	253.75	2	256.00	253.00	0	7,063	0.00%
2022/07/18	3	258.83	5	258.70	259.00	-2	7,012	-0.03%
2022/07/15	6	251.08	6	250.42	253.50	0	6,872	0.00%
2022/07/14	3.1	241.87	4	243.38	247.00	-0.9	6,744	-0.01%
2022/07/13	2	244.50	4	249.25	242.00	-2	6,583	-0.03%
2022/07/12	5	241.20	7	238.79	238.50	-2	6,465	-0.03%
2022/07/11	24.4	253.10	4	249.00	248.50	20.4	6,373	0.32%
2022/07/08	8	257.13	14	261.54	262.00	-6	6,216	-0.10%
2022/07/07	5	249.50	6	248.58	251.50	-1	5,992	-0.02%
2022/07/06	9	246.39	23	244.65	243.00	-14	5,833	-0.24%
2022/07/05	23	241.89	6	244.42	247.00	17	5,761	0.30%
2022/07/04	6	252.33	1	247.50	244.00	5	5,570	0.09%
2022/07/01	0	0.00	5	255.70	244.00	-5	5,428	-0.09%
2022/06/30	3	261.01	2	264.75	260.50	1	5,294	0.02%
2022/06/29	67	278.02	63	274.40	273.50	4	5,213	0.08%
2022/06/28	2.1	291.16	2	310.50	289.50	0.1	5,134	0.00%
2022/06/27	1	309.50	2.3	308.52	312.50	-1.3	5,099	-0.02%
2022/06/24	0	286.50	0	0.00	284.50	0	5,038	0.00%
2022/06/23	1.1	289.77	0	0.00	286.50	1.1	4,981	0.02%
2022/06/22	2.2	305.33	1	295.50	294.00	1.2	4,931	0.02%
2022/06/21	1	306.00	1	314.50	314.00	0	4,846	0.00%
2022/06/20	2	308.00	1	307.50	299.00	1	4,812	0.02%
2022/06/17	2	320.75	1.3	312.40	316.00	0.8	4,736	0.02%
2022/06/16	2	318.25	3	327.00	316.00	-1	4,613	-0.02%
2022/06/15	3	339.00	1.7	337.47	329.50	1.3	4,489	0.03%
2022/06/14	0.1	345.00	0.3	341.68	343.00	-0.2	4,421	-0.01%
2022/06/13	5	348.20	2	343.00	345.00	3	4,377	0.07%
2022/06/09	0	0.00	1	375.00	372.00	-1	4,350	-0.02%
2022/06/08	4.3	369.35	0	0.00	365.00	4.3	4,333	0.10%
2022/06/07	4.1	366.03	0	0.00	367.50	4.1	4,335	0.09%
2022/06/06	3	375.00	2	377.00	373.00	1	4,331	0.02%
2022/06/02	3	368.66	3	369.83	372.00	0	4,373	0.00%
2022/06/01	9.2	379.42	2	377.75	371.00	7.2	4,385	0.16%
2022/05/31	1	391.50	0	0.00	394.50	1	4,295	0.02%
2022/05/30	1	386.50	6.1	392.02	395.00	-5.1	4,324	-0.12%
2022/05/27	3	373.83	6	376.92	376.50	-3	4,282	-0.07%
2022/05/26	8	374.44	7	380.43	368.00	1	4,372	0.02%
2022/05/25	10.3	369.99	5	371.10	381.00	5.3	4,314	0.12%
2022/05/24	2	385.00	0.1	398.50	380.00	1.9	4,219	0.05%
2022/05/19	2	402.50	2	406.50	407.50	0	4,241	0.00%
2022/05/18	2	414.75	1	414.00	414.00	1	4,263	0.02%
2022/05/17	1	407.50	4	407.25	407.50	-3	4,259	-0.07%
2022/05/16	3	404.00	2	407.25	401.00	1	4,301	0.02%
2022/05/13	3	387.50	4	394.98	398.00	-1	4,277	-0.02%
2022/05/12	1	384.97	1	382.50	381.00	0	4,265	0.00%
2022/05/11	3.1	397.35	0	0.00	391.00	3.1	4,229	0.07%
2022/05/10	1	397.50	0	0.00	404.00	1	4,228	0.02%
2022/05/09	0.1	402.00	0	0.00	395.00	0.1	4,273	0.00%
2022/05/06	6	397.50	2	400.25	401.50	4	4,351	0.09%
2022/05/05	0	0.00	1	417.50	418.00	-1	4,332	-0.02%
2022/05/04	2	403.75	1	400.00	398.50	1	4,312	0.02%
2022/04/29	5	403.40	8	407.00	404.00	-3	4,417	-0.07%
2022/04/28	2	403.22	1	401.00	395.00	1	4,424	0.02%
2022/04/27	8	401.59	7	404.14	409.00	1	4,415	0.02%
2022/04/26	1	406.50	1	409.50	406.00	0	4,382	0.00%
2022/04/25	4	408.12	5	407.20	406.50	-1	4,401	-0.02%
2022/04/22	1.1	440.13	0	0.00	434.50	1.1	4,379	0.02%
2022/04/21	3	460.67	1	461.00	462.50	2	4,380	0.05%
2022/04/15	4	445.00	0.1	445.50	441.00	4	4,550	0.09%
2022/04/13	0.1	459.00	2	460.50	466.00	-1.9	4,553	-0.04%
2022/04/12	3	457.65	0	0.00	454.00	3	4,575	0.07%
2022/04/11	7.1	478.63	0	0.00	455.00	7.1	4,551	0.15%
2022/04/08	8.1	500.77	4	499.75	498.00	4.1	4,520	0.09%
2022/04/07	0	512.00	2	526.50	509.00	-2	4,488	-0.04%
2022/04/06	5	513.40	3	515.67	516.00	2	4,446	0.04%
2022/04/01	0	0.00	2	519.00	526.00	-2	4,428	-0.05%
2022/03/31	3	525.00	1	527.00	524.00	2	4,442	0.05%
2022/03/30	2	534.50	6.7	538.59	537.00	-4.7	4,433	-0.11%
2022/03/29	2	521.50	7	520.43	522.00	-5	4,437	-0.11%
2022/03/28	3.1	512.69	0	0.00	511.00	3.1	4,429	0.07%
2022/03/25	4.1	513.79	6	519.33	518.00	-2	4,437	-0.04%
2022/03/24	0	0.00	0.1	512.00	508.00	-0.1	4,422	0.00%
2022/03/23	2	509.50	10.2	511.19	514.00	-8.2	4,439	-0.19%
2022/03/22	3	487.50	4	494.88	490.00	-1	4,435	-0.02%
2022/03/21	1	487.50	0	0.00	488.50	1	4,483	0.02%
2022/03/18	2	477.25	2	480.00	480.50	0	4,509	0.00%
2022/03/17	2	484.75	5	488.39	489.50	-3	4,508	-0.07%
2022/03/16	1	461.50	3	466.17	460.00	-2	4,481	-0.04%
2022/03/15	5.1	468.97	2.1	461.85	458.50	3	4,464	0.07%
2022/03/14	3	480.00	2	494.50	485.00	1	4,419	0.02%
2022/03/11	5.4	488.31	1	505.00	489.00	4.4	4,433	0.10%
2022/03/10	0.1	501.00	3	503.00	498.50	-3	4,467	-0.07%
2022/03/09	0.1	487.29	0	0.00	486.50	0.1	4,471	0.00%
2022/03/08	7.3	487.93	4	497.50	475.50	3.3	4,524	0.07%
2022/03/07	10.7	513.73	2	518.00	494.50	8.7	4,516	0.19%
2022/03/04	2	537.00	4	545.00	547.00	-2	4,550	-0.04%
2022/03/03	3.1	540.58	2	561.50	535.00	1.1	4,564	0.02%
2022/03/02	1	534.00	2	541.00	548.00	-1	4,631	-0.02%
2022/03/01	2	539.00	6	541.71	539.00	-4	4,670	-0.09%
2022/02/25	2	528.00	7	529.14	524.00	-5	4,634	-0.11%
2022/02/24	8	517.13	4.1	528.06	512.00	3.9	4,608	0.08%
2022/02/23	1	527.00	2	527.00	529.00	-1	4,578	-0.02%
2022/02/22	7.1	519.11	1	523.00	521.00	6.1	4,598	0.13%
2022/02/21	5	538.20	1	534.00	533.00	4	4,628	0.09%
2022/02/18	2	535.50	6	534.00	536.00	-4	4,626	-0.09%
2022/02/17	4	525.00	4.1	528.47	525.00	-0.1	4,648	0.00%
2022/02/16	0.2	519.33	7	523.43	528.00	-6.9	4,739	-0.14%
2022/02/15	1	505.00	1.1	508.91	502.00	-0.1	4,807	0.00%
2022/02/14	3.1	497.18	2	496.25	496.00	1.1	4,926	0.02%
2022/02/11	8	514.75	8	514.38	514.00	0	5,001	0.00%
2022/02/10	4	521.50	4	518.50	516.00	0	5,059	0.00%
2022/02/09	3	517.67	4.6	518.46	526.00	-1.6	5,105	-0.03%
2022/02/08	5.1	500.75	10.3	502.38	506.00	-5.2	5,149	-0.10%
2022/02/07	1	474.55	0	0.00	478.00	1	5,192	0.02%
2022/01/26	4	481.63	9	479.06	472.00	-5	5,269	-0.09%
2022/01/25	4.1	482.98	3.1	479.71	477.00	1	5,410	0.02%
2022/01/24	2.5	489.82	1	494.50	496.00	1.5	5,518	0.03%
2022/01/21	5.4	506.28	3	492.83	490.50	2.4	5,596	0.04%
2022/01/20	2	518.50	3	514.33	526.00	-1	5,627	-0.02%
2022/01/19	7.2	526.47	1	530.00	519.00	6.2	5,821	0.11%
2022/01/18	0	0.00	5.4	547.37	545.00	-5.4	5,860	-0.09%
2022/01/17	1	510.00	4.2	521.54	528.00	-3.2	5,876	-0.05%
2022/01/14	4.2	506.83	2	507.50	514.00	2.2	5,944	0.04%
2022/01/13	0.1	515.00	7	516.14	520.00	-6.9	6,018	-0.11%
2022/01/12	1	505.00	1	512.00	505.00	0	6,150	0.00%
2022/01/11	4.1	510.78	0	0.00	509.00	4.1	6,285	0.07%
2022/01/10	2.3	534.87	0	0.00	517.00	2.3	6,323	0.04%
2022/01/07	1.2	560.00	0	0.00	558.00	1.2	6,329	0.02%
2022/01/06	2	572.00	0	0.00	573.00	2	6,406	0.03%
2022/01/05	4	584.75	7	591.57	589.00	-3	6,501	-0.05%
2022/01/04	10	587.10	4.2	592.28	585.00	5.8	6,518	0.09%
2022/01/03	2	588.00	6.1	583.33	583.00	-4.1	6,579	-0.06%
2021/12/30	6	570.83	4	576.00	572.00	2	6,628	0.03%
2021/12/29	3	567.33	0	0.00	569.00	3	6,716	0.04%
2021/12/28	4.1	570.01	1	570.00	572.00	3.1	6,892	0.04%
2021/12/27	1	577.00	6	578.67	576.00	-5	6,985	-0.07%
2021/12/24	4.1	569.56	1	567.00	567.00	3.1	7,055	0.04%
2021/12/23	7	575.14	7	580.14	573.00	0	7,209	0.00%
2021/12/22	6	571.17	0	0.00	571.00	6	7,317	0.08%
2021/12/21	0	0.00	3	570.00	577.00	-3	7,389	-0.04%
2021/12/20	3.2	561.88	2	574.00	565.00	1.2	7,459	0.02%
2021/12/17	4	569.00	0	0.00	565.00	4	7,547	0.05%
2021/12/16	8	574.50	7	578.71	572.00	1	7,602	0.01%
2021/12/15	3	566.33	3	565.67	575.00	0	7,603	0.00%
2021/12/14	4.2	558.48	2	557.03	556.00	2.1	7,611	0.03%
2021/12/13	4	572.50	4	575.50	574.00	0	7,668	0.00%
2021/12/10	4	571.75	0	0.00	572.00	4	7,717	0.05%
2021/12/09	1	581.00	3	589.00	586.00	-2	7,738	-0.03%
2021/12/08	3	591.33	5	598.40	585.00	-2	7,744	-0.03%
2021/12/07	2	584.50	2	590.50	586.00	0	7,757	0.00%
2021/12/06	8.3	585.67	2.4	591.67	581.00	5.9	7,771	0.08%
2021/12/03	1	598.12	4	601.50	601.00	-3	7,856	-0.04%
2021/12/02	6.3	600.73	2	610.00	590.00	4.3	7,958	0.05%
2021/12/01	5	613.00	2	615.00	608.00	3	8,101	0.04%
2021/11/30	11	618.73	16	616.81	626.00	-5	8,105	-0.06%
2021/11/29	11.2	581.18	7	583.29	584.00	4.2	8,059	0.05%
2021/11/26	8.2	583.93	10	587.80	585.00	-1.8	8,084	-0.02%
2021/11/25	1	581.00	5	576.40	579.00	-4	8,020	-0.05%
2021/11/24	7	575.56	9	579.22	566.00	-2	8,127	-0.02%
2021/11/23	1	558.00	0	0.00	558.00	1	8,264	0.01%
2021/11/22	0	0.00	1	550.00	561.00	-1	8,299	-0.01%
2021/11/19	4	550.75	2	551.00	548.00	2	8,432	0.02%
2021/11/18	3	548.67	3	551.00	548.00	0	8,499	0.00%
2021/11/17	2	559.00	1	560.00	560.00	1	8,526	0.01%
2021/11/16	3	562.67	6	560.67	561.00	-3	8,574	-0.03%
2021/11/15	4.1	567.37	1	578.79	562.00	3	8,567	0.04%
2021/11/12	6	581.17	3	581.67	574.00	3	8,598	0.03%
2021/11/11	35	576.00	41	557.05	576.00	-6	8,569	-0.07%
2021/11/10	5	548.01	6	552.00	555.00	-1	8,532	-0.01%
2021/11/09	3	542.00	6	546.50	542.00	-3	8,549	-0.04%
2021/11/08	17	539.00	11	547.82	536.00	6	8,522	0.07%
2021/11/05	16	539.44	23	544.61	558.00	-7	8,506	-0.08%
2021/11/04	11	541.45	10	545.00	535.00	1	8,427	0.01%
2021/11/03	3	521.33	3	519.67	530.00	0	8,376	0.00%
2021/11/02	15	528.40	5	525.41	526.00	10	8,331	0.12%
2021/11/01	15	512.33	10	522.80	514.00	5	8,267	0.06%
2021/10/29	6	482.83	13	485.50	490.50	-7	8,313	-0.08%
2021/10/28	12	468.29	6	471.08	465.50	6	8,216	0.07%
2021/10/27	18	466.94	35.3	465.61	470.50	-17.3	8,151	-0.21%
2021/10/26	10	448.25	7	449.21	440.50	3	7,978	0.04%
2021/10/25	4	441.13	2	442.75	442.00	2	8,045	0.02%
2021/10/22	7	443.07	10	444.95	440.50	-3	8,096	-0.04%
2021/10/21	14	440.76	2.1	440.00	430.00	11.9	8,048	0.15%
2021/10/20	13.3	448.88	13	453.69	456.50	0.3	8,036	0.00%
2021/10/19	1	432.00	13	439.21	450.50	-12	7,971	-0.15%
2021/10/18	5	414.80	3	415.67	412.00	2	7,845	0.03%
2021/10/15	4	413.13	10	414.94	413.50	-6	7,803	-0.08%
2021/10/14	14.1	394.43	13	402.16	392.50	1.1	7,727	0.01%
2021/10/13	41.1	397.66	28	419.61	393.00	13.1	7,675	0.17%
2021/10/12	4	425.98	2	422.13	418.50	2	7,620	0.03%
2021/10/08	3	428.34	2	430.19	430.00	1	7,639	0.01%
2021/10/07	4	433.09	12.1	431.73	431.00	-8	7,595	-0.11%
2021/10/06	13.1	417.49	8	416.56	407.00	5.1	7,534	0.07%
2021/10/05	16	406.88	18.1	410.33	425.00	-2.1	7,507	-0.03%
2021/10/04	9	413.18	6	418.00	401.50	3	7,422	0.04%
2021/10/01	12	429.50	11	426.95	423.00	1	7,494	0.01%
2021/09/30	4	434.05	8	433.57	435.00	-4	7,545	-0.05%
2021/09/29	17.1	428.14	4	436.13	419.00	13.1	7,446	0.18%
2021/09/28	3	452.33	4	449.75	463.00	-1	7,375	-0.01%
2021/09/27	11	464.55	7	466.79	461.00	4	7,334	0.05%
2021/09/24	4	470.75	4.1	474.16	473.00	-0.1	7,293	0.00%
2021/09/23	0	0.00	3.1	468.38	469.50	-3.1	7,221	-0.04%
2021/09/22	1	447.94	0	0.00	443.00	1	7,174	0.01%
2021/09/17	3	452.83	7.1	455.66	460.00	-4.1	7,178	-0.06%
2021/09/16	13	458.81	23	458.54	449.00	-10	7,207	-0.14%
2021/09/15	6	438.50	9.1	441.81	448.50	-3.1	7,272	-0.04%
2021/09/14	3	438.33	7	441.36	444.00	-4	7,355	-0.05%
2021/09/13	4	427.13	4	431.25	434.00	0	7,539	0.00%
2021/09/10	1	431.00	8	430.31	433.00	-7	7,642	-0.09%
2021/09/09	7	416.64	5	417.80	420.50	2	7,689	0.03%
2021/09/08	11	418.68	6.1	416.23	410.00	4.9	7,719	0.06%
2021/09/07	40	435.26	37.1	439.98	438.50	2.9	7,636	0.04%
2021/09/06	10	447.35	15	446.67	453.50	-5	7,514	-0.07%
2021/09/03	14	422.68	15	424.77	427.00	-1	7,378	-0.01%
2021/09/02	13	420.35	10	422.10	413.00	3	7,455	0.04%
2021/09/01	9	424.11	13.2	426.10	426.00	-4.2	7,564	-0.06%
2021/08/31	18	419.94	18	419.06	421.50	0	7,632	0.00%
2021/08/30	8	420.13	7.2	419.94	420.50	0.9	7,856	0.01%
2021/08/27	5	406.70	26.1	403.87	413.00	-21.1	7,882	-0.27%
2021/08/26	7	380.21	0	0.00	379.50	7	7,929	0.09%
2021/08/25	0	0.00	5	386.90	387.50	-5	7,950	-0.06%
2021/08/24	9.2	375.36	3	369.50	369.50	6.2	7,916	0.08%
2021/08/23	2	378.75	7	381.93	387.00	-5	8,053	-0.06%
2021/08/20	5	366.00	5	368.20	365.00	0	8,070	0.00%
2021/08/19	7	365.21	0	0.00	360.00	7	8,102	0.09%
2021/08/18	5	354.80	8.1	361.40	373.50	-3.1	8,165	-0.04%
2021/08/17	20.5	367.73	19	353.79	352.00	1.5	8,221	0.02%
2021/08/16	7.1	378.35	8	374.25	375.50	-1	8,285	-0.01%
2021/08/13	4	386.13	1	380.00	380.00	3	8,408	0.04%
2021/08/12	1	386.00	2.1	395.17	400.50	-1.1	8,396	-0.01%
2021/08/11	10.1	390.40	5	392.00	385.00	5.1	8,478	0.06%
2021/08/10	1.1	400.18	0	0.00	401.00	1.1	8,727	0.01%
2021/08/09	4	408.50	2	419.50	402.50	2	9,021	0.02%
2021/08/06	12	410.17	13	409.35	416.00	-1	9,206	-0.01%
2021/08/05	1	413.00	6	412.83	414.50	-5	9,399	-0.05%
2021/08/04	13	407.96	4	407.63	396.00	9	9,662	0.09%
2021/08/03	2	401.02	2	400.75	405.50	0	9,629	0.00%
2021/08/02	5	393.00	4	391.38	389.50	1	9,681	0.01%
2021/07/30	5	408.70	2	397.25	397.00	3	9,818	0.03%
2021/07/29	8	409.00	13	407.65	416.00	-5	9,932	-0.05%
2021/07/28	3	372.17	3.1	383.58	383.50	-0.1	9,954	0.00%
2021/07/27	7.1	374.43	2	374.50	375.50	5.1	10,059	0.05%
2021/07/26	2	384.00	1	385.50	385.50	1	10,058	0.01%
2021/07/23	5	404.10	1	391.00	391.50	4	10,051	0.04%
2021/07/22	1	424.00	6	427.00	427.50	-5	10,131	-0.05%
2021/07/21	3	420.52	0	0.00	409.00	3	10,227	0.03%
2021/07/20	0.1	420.00	1	425.50	418.50	-1	10,396	-0.01%
2021/07/19	4	423.78	0	0.00	420.00	4	10,432	0.04%
2021/07/16	0	0.00	5	429.90	436.00	-5	10,488	-0.05%
2021/07/15	23	420.44	14	424.43	419.50	9	10,505	0.09%
2021/07/14	16	433.84	13.1	430.55	434.00	2.9	10,527	0.03%
2021/07/13	6	433.50	4	440.50	420.00	2	10,581	0.02%
2021/07/12	2	425.25	2	430.75	428.00	0	10,654	0.00%
2021/07/09	3	421.50	3	425.51	418.00	0	10,783	0.00%
2021/07/08	15	425.27	14	426.86	419.00	1	10,861	0.01%
2021/07/07	8	422.06	23	430.35	424.50	-15	10,779	-0.14%
2021/07/06	6	406.75	6	409.25	407.50	0	10,703	0.00%
2021/07/05	6	397.98	12	404.00	406.00	-6	10,729	-0.06%
2021/07/02	1	389.00	1	391.51	391.50	0	10,733	0.00%
2021/07/01	4	380.14	15	383.16	379.00	-11	10,827	-0.10%
2021/06/30	0.1	385.00	0	0.00	389.50	0.1	10,896	0.00%
2021/06/29	11	387.55	1.3	388.70	389.00	9.8	11,072	0.09%
2021/06/28	12	388.04	8	394.50	387.50	4	11,215	0.04%
2021/06/25	13	394.12	12	402.33	393.00	1	11,430	0.01%
2021/06/24	7	402.14	9	409.27	402.50	-2	11,444	-0.02%
2021/06/23	5	395.30	5	395.79	394.00	0	11,434	0.00%
2021/06/22	5.3	381.81	14	382.39	387.00	-8.8	11,496	-0.08%
2021/06/21	21.4	364.10	35	366.56	358.50	-13.6	11,504	-0.12%
2021/06/18	1.1	362.00	5	361.30	359.50	-3.9	11,641	-0.03%
2021/06/17	1.5	341.17	3	349.50	354.50	-1.5	11,625	-0.01%
2021/06/16	19	349.84	20	346.13	340.50	-1	11,770	-0.01%
2021/06/15	1	346.99	0	0.00	347.00	1	11,979	0.01%
2021/06/11	6	347.42	1.1	346.41	345.50	4.9	12,086	0.04%
2021/06/10	28	352.79	8.4	353.37	348.50	19.6	12,066	0.16%
2021/06/09	9	361.33	22	356.82	361.50	-13	12,014	-0.11%
2021/06/08	3	355.33	5.5	354.48	350.00	-2.5	12,086	-0.02%
2021/06/07	11	348.45	18.1	348.82	352.00	-7.1	12,149	-0.06%
2021/06/04	8	338.63	14.4	340.37	341.00	-6.4	12,164	-0.05%
2021/06/03	13	332.00	14.1	334.43	335.50	-1.1	12,286	-0.01%
2021/06/02	8.6	326.45	3	328.33	319.50	5.6	12,406	0.05%
2021/06/01	3.3	327.53	4.2	328.81	326.00	-1	12,809	-0.01%
2021/05/31	13.5	330.36	19	326.32	330.50	-5.5	12,903	-0.04%
2021/05/28	19.5	316.37	6	316.58	313.00	13.5	12,973	0.10%
2021/05/27	3	308.83	1	312.00	318.00	2	13,120	0.02%
2021/05/26	12	321.38	11.1	322.79	318.00	0.9	13,659	0.01%
2021/05/25	2.2	326.91	6	329.00	323.00	-3.8	13,888	-0.03%
2021/05/24	3	315.83	11.1	320.68	322.50	-8.1	14,179	-0.06%
2021/05/21	1	300.00	11.2	308.59	315.00	-10.2	14,241	-0.07%
2021/05/20	6	296.42	4	296.50	292.00	2	14,242	0.01%
2021/05/19	6	307.17	6	308.00	303.50	0	14,320	0.00%
2021/05/18	23	314.52	4.1	312.10	310.00	18.9	14,420	0.13%
2021/05/17	5	290.50	26	291.83	302.00	-21	14,416	-0.15%
2021/05/14	12	292.96	11	295.73	290.00	1	14,577	0.01%
2021/05/13	10.1	275.75	10	279.30	283.50	0.1	14,722	0.00%
2021/05/12	21	267.12	29	271.64	268.50	-8	14,720	-0.05%
2021/05/11	8	283.63	32	291.08	279.50	-24	14,604	-0.16%
2021/05/10	8	315.50	11	317.00	307.00	-3	14,629	-0.02%
2021/05/07	41	314.99	44.1	311.60	318.00	-3.1	14,693	-0.02%
2021/05/06	21	310.21	27	300.65	305.00	-6	14,811	-0.04%
2021/05/05	15	303.97	8	302.69	289.00	7	14,962	0.05%
2021/05/04	13.5	302.70	18.2	305.27	308.00	-4.7	15,155	-0.03%
2021/05/03	19.1	302.37	16	308.97	298.50	3.1	15,361	0.02%
2021/04/29	2	318.00	3	318.83	318.50	-1	15,576	-0.01%
2021/04/28	12	316.50	14.1	315.83	316.00	-2.1	15,722	-0.01%
2021/04/27	10.6	306.49	6	306.17	307.50	4.6	15,651	0.03%
2021/04/26	48.4	316.73	7	305.50	305.50	41.4	15,604	0.26%
2021/04/23	0	0.00	3.2	323.88	324.50	-3.2	15,471	-0.02%
2021/04/22	13.1	320.94	22	322.23	315.50	-8.9	15,551	-0.06%
2021/04/21	8.1	319.23	1	317.00	316.00	7.1	15,609	0.05%
2021/04/20	14.2	316.30	13	321.15	320.50	1.2	15,797	0.01%
2021/04/19	15.3	322.46	5.3	321.36	319.50	10	15,976	0.06%
2021/04/16	18	334.64	17	334.74	332.50	1	16,094	0.01%
2021/04/15	15.3	340.39	23.1	339.24	341.50	-7.8	16,156	-0.05%
2021/04/14	31.1	316.17	21.1	315.12	315.50	10.1	16,343	0.06%
2021/04/13	1	322.00	9.1	331.62	320.00	-8.1	16,600	-0.05%
2021/04/12	11.2	325.49	9	333.00	323.00	2.2	17,156	0.01%
2021/04/09	19	337.29	8	335.38	334.50	11	17,408	0.06%
2021/04/08	13	333.62	9	335.28	332.50	4	17,517	0.02%
2021/04/07	20.1	342.66	16	350.00	340.50	4.1	17,676	0.02%
2021/04/06	22	353.68	9	352.00	351.00	13	17,697	0.07%
2021/04/01	8	359.56	8.1	356.43	351.50	-0.1	17,728	0.00%
2021/03/31	6	353.17	2	350.25	354.00	4	17,659	0.02%
2021/03/30	16	347.84	21	350.31	356.00	-5	17,607	-0.03%
2021/03/29	9.1	337.11	4	336.38	332.00	5.1	17,594	0.03%
2021/03/26	9	331.39	12.3	330.32	335.50	-3.3	17,648	-0.02%
2021/03/25	13.1	334.18	10	329.95	318.00	3.1	17,696	0.02%
2021/03/24	14	324.89	20.2	327.05	326.00	-6.2	17,729	-0.03%
2021/03/23	13	317.42	14.3	312.82	305.50	-1.3	17,862	-0.01%
2021/03/22	2	304.50	3	306.17	306.50	-1	17,897	-0.01%
2021/03/19	5	306.00	3	303.83	307.00	2	18,207	0.01%
2021/03/18	20	308.78	38	310.09	312.50	-18	18,415	-0.10%
2021/03/17	3	299.33	18	301.39	299.00	-15	19,046	-0.08%
2021/03/16	5	296.00	11	295.82	293.50	-6	19,039	-0.03%
2021/03/15	15	294.97	12	295.17	296.00	3	19,156	0.02%
2021/03/12	14	297.86	14	298.04	292.00	0	19,332	0.00%
2021/03/11	7	286.50	9	289.00	293.00	-2	19,290	-0.01%
2021/03/10	7	281.50	14	283.61	283.50	-7	19,312	-0.04%
2021/03/09	8.1	277.29	6	276.75	273.50	2.1	19,378	0.01%
2021/03/08	28.2	295.27	18.2	289.09	279.50	10	19,323	0.05%
2021/03/05	24	285.15	28	290.42	295.00	-4	19,253	-0.02%
2021/03/04	5.4	280.75	6	280.92	278.50	-0.7	19,494	0.00%
2021/03/03	26.1	281.65	23	280.04	280.50	3.1	20,089	0.02%
2021/03/02	13	304.77	12	292.58	291.00	1	20,206	0.00%
2021/02/26	42.1	305.87	27.3	304.75	299.00	14.8	20,621	0.07%
2021/02/25	10	315.10	7	309.29	306.00	3	20,571	0.01%
2021/02/24	22	304.70	31	306.94	295.00	-9	20,482	-0.04%
2021/02/23	43	287.88	14	286.04	286.00	29	20,111	0.14%
2021/02/22	23.2	297.40	15	297.63	294.50	8.2	20,077	0.04%
2021/02/19	20	291.28	28	291.14	290.00	-8	20,068	-0.04%
2021/02/18	18.1	289.71	10	287.80	288.00	8.1	20,471	0.04%
2021/02/17	19	283.18	19	284.66	286.50	0	20,394	0.00%
2021/02/05	75	260.93	85	262.96	265.00	-10	20,323	-0.05%
2021/02/04	24.5	247.69	30	249.62	254.00	-5.5	20,022	-0.03%
2021/02/03	25	247.06	20	241.68	243.50	5	19,998	0.03%
2021/02/02	19	240.66	35	243.17	246.00	-16	20,266	-0.08%
2021/02/01	11	226.91	12	229.33	233.00	-1	20,194	0.00%
2021/01/29	10	238.10	7	235.29	226.00	3	20,282	0.01%
2021/01/28	22	236.80	15	238.33	236.00	7	20,453	0.03%
2021/01/27	65	246.58	69	243.54	248.00	-4	20,900	-0.02%
2021/01/26	57	241.93	66	241.68	238.00	-9	20,689	-0.04%
2021/01/25	58	240.97	23	241.41	233.50	35	20,465	0.17%
2021/01/22	20	240.70	35.2	242.94	253.50	-15.2	20,285	-0.07%
2021/01/21	7	224.86	13	225.96	230.50	-6	20,632	-0.03%
2021/01/20	12	222.33	18	221.75	216.50	-6	20,912	-0.03%
2021/01/19	14	224.96	4.1	220.91	221.00	10	20,942	0.05%
2021/01/18	3	220.33	5	222.40	223.00	-2	20,942	-0.01%
2021/01/15	11	219.95	13	219.81	219.00	-2	21,070	-0.01%
2021/01/14	19	221.74	35	222.40	224.00	-16	21,183	-0.08%
2021/01/13	25	224.76	27	225.85	220.00	-2	21,377	-0.01%
2021/01/12	42.1	219.18	28	220.04	222.00	14.1	21,255	0.07%
2021/01/11	28	217.84	19	218.76	221.00	9	21,231	0.04%
2021/01/08	17	215.03	27	214.48	216.00	-10	21,161	-0.05%
2021/01/07	35	211.86	34	213.09	212.50	1	21,266	0.00%
2021/01/06	32	210.45	27	209.52	205.50	5	21,103	0.02%
2021/01/05	40	208.31	29.1	207.60	209.00	10.9	20,767	0.05%
2021/01/04	8	188.88	39	191.05	200.00	-31	20,315	-0.15%
2020/12/31	12	181.25	33	182.67	182.00	-21	20,417	-0.10%
2020/12/30	9	176.94	22	178.07	178.00	-13	20,352	-0.06%
2020/12/29	19	173.45	7	175.36	175.00	12	20,296	0.06%
2020/12/28	12	172.33	16	171.38	173.50	-4	20,363	-0.02%
2020/12/25	18	170.56	8	171.31	168.50	10	20,484	0.05%
2020/12/24	11	173.86	9	172.61	171.50	2	20,704	0.01%
2020/12/23	9	175.67	14	175.82	176.50	-5	21,025	-0.02%
2020/12/22	8	172.63	10	171.35	170.00	-2	21,244	-0.01%
2020/12/21	11	170.73	9	173.44	177.00	2	21,463	0.01%
2020/12/18	34	173.56	28	173.63	173.00	6	21,402	0.03%
2020/12/17	40	177.24	40	179.20	176.50	0	21,487	0.00%
2020/12/16	29	178.48	24	177.48	176.50	5	21,308	0.02%
2020/12/15	38	178.63	22	176.45	174.50	16	21,169	0.08%
2020/12/14	32	182.61	45	183.38	186.00	-13	21,176	-0.06%
2020/12/11	87	180.95	106.1	183.02	173.50	-19.1	21,227	-0.09%	大賣/
2020/12/10	4	175.50	10	177.80	178.00	-6	20,892	-0.03%
2020/12/09	18	178.25	18	179.17	177.00	0	20,964	0.00%
2020/12/08	13	177.73	19	178.26	180.00	-6	21,114	-0.03%
2020/12/07	5	173.30	7	175.79	172.50	-2	21,181	-0.01%
2020/12/04	22	170.84	18	170.72	169.50	4	21,257	0.02%
2020/12/03	32	171.41	21	171.00	172.00	11	21,423	0.05%
2020/12/02	21	178.17	18	177.94	177.50	3	21,593	0.01%
2020/12/01	34	177.07	33	175.15	175.00	1	21,832	0.00%
2020/11/30	101	178.91	78	177.82	181.00	23	22,146	0.10%	大買/
2020/11/27	111	169.65	85	171.34	171.00	26	22,106	0.12%	大買/
2020/11/26	39	160.64	71	158.73	165.00	-32	21,958	-0.15%
2020/11/25	69	154.60	38	153.12	150.00	31	21,831	0.14%
2020/11/24	11	146.82	59.1	147.78	152.50	-48.1	21,510	-0.22%
2020/11/23	28	139.84	28	142.55	139.00	0	21,122	0.00%
2020/11/20	10	136.45	7	136.93	138.00	3	21,154	0.01%
2020/11/19	28	137.84	24	137.04	136.50	4	21,594	0.02%
2020/11/18	25.1	140.75	20	141.30	140.50	5.1	22,024	0.02%
2020/11/17	28	144.52	56	140.57	144.00	-28	22,546	-0.12%
2020/11/16	27	135.48	21.2	135.00	134.50	5.8	22,619	0.03%
2020/11/13	11	131.68	15	132.30	133.50	-4	23,023	-0.02%
2020/11/12	16.2	131.56	43	132.88	133.00	-26.8	23,372	-0.11%
2020/11/11	41	131.44	27	131.91	130.00	14	24,230	0.06%
2020/11/10	30	130.33	60	130.33	131.00	-30	24,580	-0.12%
2020/11/09	16	126.72	18	128.11	125.50	-2	24,922	-0.01%
2020/11/06	10	127.10	28	129.36	126.50	-18	25,163	-0.07%
2020/11/05	22	125.68	22	126.66	127.50	0	25,319	0.00%
2020/11/04	15	124.77	41	125.78	125.50	-26	25,317	-0.10%
2020/11/03	31	117.50	33	117.11	118.00	-2	24,845	-0.01%
2020/11/02	4	113.38	6	115.58	116.50	-2	25,018	-0.01%
2020/10/30	15	113.60	23	114.50	115.50	-8	25,649	-0.03%
2020/10/29	27	112.31	28	110.98	114.50	-1	25,690	0.00%
2020/10/28	35	114.17	19	111.53	111.00	16	25,271	0.06%
2020/10/27	13	117.81	11	118.50	121.00	2	24,968	0.01%
2020/10/26	21	119.17	12	119.88	119.00	9	25,251	0.04%
2020/10/23	9	120.72	14	120.57	121.00	-5	25,337	-0.02%
2020/10/22	34	121.31	8	123.75	121.50	26	25,415	0.10%
2020/10/21	58	130.86	44	128.40	125.50	14	25,266	0.06%
2020/10/20	11	126.41	14	128.29	130.00	-3	25,065	-0.01%
2020/10/19	10	127.50	12	127.00	126.50	-2	25,132	-0.01%
2020/10/16	14	128.25	16	126.25	124.50	-2	25,702	-0.01%
2020/10/15	59	129.01	46	128.23	128.00	13	25,721	0.05%
2020/10/14	14	125.68	27	127.09	127.50	-13	25,500	-0.05%
2020/10/13	5	123.40	3	123.17	123.00	2	25,389	0.01%
2020/10/12	14	125.64	6	125.00	124.50	8	25,464	0.03%
2020/10/08	22	126.23	38	125.05	127.00	-16	25,504	-0.06%
2020/10/07	10	120.80	21	120.95	121.50	-11	25,230	-0.04%
2020/10/06	14	121.43	13	121.04	121.50	1	25,325	0.00%
2020/10/05	11	118.09	17	119.06	119.50	-6	25,291	-0.02%
2020/09/30	43	116.79	43	116.40	118.00	0	25,190	0.00%
2020/09/29	45	117.80	20	117.38	116.00	25	25,088	0.10%
2020/09/28	19	120.13	22	120.34	120.50	-3	24,889	-0.01%
2020/09/25	30	117.35	29	116.26	113.00	1	24,582	0.00%
2020/09/24	32	121.41	18	121.78	119.50	14	24,484	0.06%
2020/09/23	19	127.21	12	127.46	128.00	7	24,310	0.03%
2020/09/22	22	128.61	15	129.40	127.00	7	24,831	0.03%
2020/09/21	24	132.69	7	133.07	130.00	17	24,943	0.07%
2020/09/18	15	134.43	16	134.53	134.50	-1	24,915	0.00%
2020/09/17	30	134.70	29	134.97	136.00	1	24,892	0.00%
2020/09/16	43	133.29	35	133.16	133.00	8	24,713	0.03%
2020/09/15	53	131.42	67	131.45	129.50	-14	24,499	-0.06%
2020/09/14	17	125.82	23	125.98	125.50	-6	24,093	-0.02%
2020/09/11	28	123.46	34	124.00	123.00	-6	24,262	-0.02%
2020/09/10	43.5	128.16	15	126.47	126.00	28.5	24,201	0.12%
2020/09/09	10	126.55	25	126.82	132.00	-15	24,286	-0.06%
2020/09/08	31	130.73	25	130.28	128.00	6	24,190	0.02%
2020/09/07	73	132.26	59	130.31	126.50	14	24,242	0.06%
2020/09/04	96	135.71	75	136.54	136.50	21	24,763	0.08%
2020/09/03	28.5	136.77	56	138.70	138.00	-27.5	25,002	-0.11%
2020/09/02	55	132.49	54	132.12	131.00	1	24,461	0.00%
2020/09/01	16	128.69	28	127.52	132.50	-12	23,928	-0.05%
2020/08/31	21	123.19	22	122.11	120.50	-1	23,549	0.00%
2020/08/28	28	124.71	16	125.50	123.00	12	23,383	0.05%
2020/08/27	25	129.96	22	131.57	129.00	3	23,254	0.01%
2020/08/26	22	130.91	21	130.55	131.00	1	23,598	0.00%
2020/08/25	95	130.14	93	130.94	129.00	2	23,887	0.01%
2020/08/24	52	132.38	40	134.31	132.00	12	23,450	0.05%
2020/08/21	51	136.37	65	137.61	140.50	-14	23,067	-0.06%
2020/08/20	48	133.61	37.1	136.40	128.00	10.9	22,561	0.05%
2020/08/19	53	141.30	40.1	141.81	142.00	12.9	22,319	0.06%
2020/08/18	53	139.65	49	140.57	138.50	4	22,087	0.02%
2020/08/17	86	141.22	84	141.83	138.50	2	22,089	0.01%
2020/08/14	37	135.91	64	137.30	144.00	-27	21,462	-0.13%
2020/08/13	94	134.99	68	133.54	131.00	26	21,254	0.12%
2020/08/12	17	126.74	51	126.96	129.00	-34	21,126	-0.16%
2020/08/11	68	117.47	34	117.62	117.50	34	20,834	0.16%
2020/08/10	25	118.40	71	119.56	120.00	-46	20,473	-0.22%
2020/08/07	52	115.65	19	113.71	113.50	33	20,183	0.16%
2020/08/06	32	117.00	25	117.64	118.50	7	20,065	0.03%
2020/08/05	54	113.32	58	116.44	116.00	-4	19,961	-0.02%
2020/08/04	9	108.22	47	106.90	111.50	-38	19,411	-0.20%
2020/08/03	46	102.48	41	103.60	101.50	5	19,281	0.03%
2020/07/31	40	100.13	10	100.45	100.00	30	19,193	0.16%
2020/07/30	33	99.96	89	98.20	100.00	-56	19,020	-0.29%
2020/07/29	13	95.15	6	94.38	94.60	7	18,671	0.04%
2020/07/28	22	97.20	27	96.81	96.10	-5	18,568	-0.03%
2020/07/27	19	94.19	16	93.36	94.40	3	18,413	0.02%
2020/07/24	21	94.40	17	92.59	92.30	4	18,529	0.02%
2020/07/23	57	96.54	42	96.25	96.00	15	18,691	0.08%
2020/07/22	109	93.76	90	95.68	96.50	19	18,608	0.10%	大買/
2020/07/21	2	88.60	53	89.52	89.80	-51	17,942	-0.28%
2020/07/20	6	81.13	6	80.08	81.70	0	18,263	0.00%
2020/07/17	12	81.02	14	80.29	79.80	-2	18,346	-0.01%
2020/07/16	9	81.01	12	81.89	81.80	-3	18,413	-0.02%
2020/07/15	21	81.49	17	81.08	80.50	4	18,412	0.02%
2020/07/14	13	79.55	4	80.50	79.00	9	18,485	0.05%
2020/07/13	9	81.19	6	81.25	82.70	3	18,653	0.02%
2020/07/10	13	83.00	6	82.97	82.70	7	18,846	0.04%
2020/07/09	37	87.60	9	86.92	86.10	28	19,015	0.15%
2020/07/08	25	88.22	24	88.42	88.10	1	19,258	0.01%
2020/07/07	22	86.37	12	87.07	85.40	10	19,298	0.05%
2020/07/06	14	86.71	27	86.86	86.50	-13	19,317	-0.07%
2020/07/03	33	84.41	44	84.34	84.30	-11	19,427	-0.06%
2020/07/02	9	80.37	17	79.79	81.90	-8	19,400	-0.04%
2020/07/01	75	80.76	66	80.03	78.40	9	19,314	0.05%
2020/06/30	22	76.55	36	76.90	79.30	-14	18,858	-0.07%
2020/06/29	9	72.57	26	72.82	72.10	-17	18,765	-0.09%
2020/06/24	6	71.85	7	71.61	72.10	-1	18,843	-0.01%
2020/06/23	23	71.79	24	70.83	70.50	-1	19,099	-0.01%
2020/06/22	18	72.49	43	72.14	72.50	-25	19,195	-0.13%
2020/06/19	5	69.18	17	69.19	69.60	-12	19,083	-0.06%
2020/06/18	20	68.84	32	69.08	69.40	-12	19,140	-0.06%
2020/06/17	47	67.57	30	67.58	67.80	17	18,947	0.09%
2020/06/16	32	66.93	45	67.20	66.50	-13	18,966	-0.07%
2020/06/15	10	64.83	3	64.70	63.30	7	18,702	0.04%
2020/06/12	36	64.95	20	64.98	65.40	16	18,726	0.09%
2020/06/11	190	67.04	131	67.15	65.90	59	18,425	0.32%	大買/大賣/
2020/06/10	39	63.46	131	64.32	65.30	-92	17,466	-0.53%	大賣/
2020/06/09	24	59.49	5	59.56	59.40	19	16,885	0.11%
2020/06/08	10	59.84	21	60.18	59.50	-11	16,932	-0.06%
2020/06/05	15	60.65	18	60.41	60.40	-3	16,913	-0.02%
2020/06/04	8	59.56	24	59.50	59.10	-16	16,812	-0.10%
2020/06/03	24	59.58	24	59.60	59.40	0	16,950	0.00%
2020/06/02	87	60.56	51	61.25	59.70	36	16,883	0.21%
2020/06/01	49	59.43	26	58.56	60.30	23	16,561	0.14%
2020/05/29	1	55.90	13	55.71	56.00	-12	16,149	-0.07%
2020/05/28	25	55.78	1	56.20	55.00	24	16,444	0.15%
2020/05/27	20	56.45	16	56.17	56.00	4	16,532	0.02%
2020/05/26	30	55.88	64	56.49	56.20	-34	16,481	-0.21%
2020/05/25	24	55.00	22	55.09	54.70	2	16,235	0.01%
2020/05/22	34	55.67	17	55.52	54.10	17	16,085	0.11%
2020/05/21	32	59.22	19	59.64	58.70	13	15,936	0.08%
2020/05/20	35	58.25	55	59.01	57.80	-20	16,305	-0.12%
2020/05/19	102	59.39	40	58.30	58.50	62	16,013	0.39%	大買/
2020/05/18	24	63.80	10	63.00	63.00	14	15,354	0.09%
2020/05/15	13	70.96	17	69.46	69.90	-4	15,233	-0.03%
2020/05/14	1	72.00	6	70.50	70.50	-5	15,197	-0.03%
2020/05/13	11	72.97	5	73.40	72.80	6	15,197	0.04%
2020/05/12	5	73.68	2	72.30	71.80	3	15,159	0.02%
2020/05/11	19	73.99	15	73.85	75.20	4	15,088	0.03%
2020/05/08	12	71.43	15	71.43	71.30	-3	14,939	-0.02%
2020/05/07	3	70.17	8	70.60	69.50	-5	14,955	-0.03%
2020/05/06	9	69.67	6	69.62	69.60	3	14,843	0.02%
2020/05/05	8	70.10	4	70.33	69.80	4	14,850	0.03%
2020/05/04	9	69.88	3	69.77	70.50	6	14,777	0.04%
2020/04/30	10	71.53	14	71.86	71.30	-4	14,741	-0.03%
2020/04/29	13	71.49	20	71.79	72.00	-7	14,677	-0.05%
2020/04/28	13	69.91	12	69.65	70.50	1	14,493	0.01%
2020/04/27	29	67.50	29	67.75	67.60	0	14,229	0.00%
2020/04/24	36	66.97	131	67.21	67.50	-95	14,120	-0.67%	大賣/
2020/04/23	30	67.05	26	68.31	68.10	4	14,001	0.03%
2020/04/22	8	64.84	6	64.10	65.40	2	13,543	0.01%
2020/04/21	2	64.10	4	64.23	64.60	-2	13,417	-0.01%
2020/04/20	107	65.04	5	65.40	65.70	102	13,386	0.76%	大買/鉅額交易
2020/04/17	20	66.90	22	66.84	64.50	-2	13,446	-0.01%
2020/04/16	29	63.78	26	65.07	65.00	3	13,214	0.02%
2020/04/15	32	65.27	31	65.54	62.10	1	12,910	0.01%
2020/04/14	14	59.83	17	60.30	62.10	-3	12,508	-0.02%
2020/04/13	21	56.15	28	57.17	56.50	-7	12,269	-0.06%
2020/04/10	10	52.82	44	53.36	53.70	-34	11,965	-0.28%
2020/04/09	26	52.99	5	53.14	52.00	21	11,825	0.18%
2020/04/08	13	53.02	13	53.06	53.40	0	11,714	0.00%
2020/04/07	46	55.39	23	56.19	53.40	23	11,489	0.20%
2020/04/06	5	53.52	2	53.65	54.30	3	11,222	0.03%
2020/04/01	30	53.91	24	53.49	53.80	6	11,126	0.05%
2020/03/31	22	54.60	25	54.58	55.00	-3	10,938	-0.03%
2020/03/30	22	51.98	26	51.96	52.40	-4	10,584	-0.04%
2020/03/27	23	49.97	40	50.40	50.40	-17	10,329	-0.16%
2020/03/26	22	45.68	28	46.10	47.00	-6	9,955	-0.06%
2020/03/25	12	43.08	31	42.56	43.65	-19	9,663	-0.20%
2020/03/24	21	40.02	20	39.94	39.70	1	9,510	0.01%
2020/03/23	26	39.17	0	0.00	38.70	26	9,309	0.28%
2020/03/20	14	45.30	15	46.13	43.00	-1	9,177	-0.01%
2020/03/19	13	44.50	5	43.89	42.85	8	8,913	0.09%
2020/03/18	5	47.69	17	48.17	47.60	-12	8,805	-0.14%
2020/03/17	20	44.38	22	44.01	44.70	-2	8,584	-0.02%
2020/03/16	15	46.58	6	45.83	43.70	9	8,501	0.11%
2020/03/13	8	44.31	3	44.92	46.70	5	8,509	0.06%
2020/03/12	10	49.68	14	51.53	49.00	-4	8,368	-0.05%
2020/03/11	8	54.73	8	55.61	54.20	0	8,281	0.00%
2020/03/10	9	54.97	9	55.30	56.00	0	8,218	0.00%
2020/03/09	17	56.97	18	56.09	55.00	-1	8,085	-0.01%
2020/03/06	5	56.88	12	57.19	57.40	-7	7,895	-0.09%
2020/03/05	16	57.66	9	57.21	56.10	7	7,883	0.09%
2020/03/04	7	55.54	4	55.30	56.20	3	7,683	0.04%
2020/03/03	30	56.61	35	56.52	55.50	-5	7,573	-0.07%
2020/03/02	7	54.90	8	54.61	56.00	-1	7,183	-0.01%
2020/02/27	31	55.02	30	53.80	53.00	1	6,883	0.01%
2020/02/26	6	55.45	7	55.16	55.20	-1	6,724	-0.01%
2020/02/25	8	55.61	23	55.47	55.30	-15	6,595	-0.23%
2020/02/24	74	55.79	53	55.83	56.90	21	6,535	0.32%
2020/02/21	38	53.25	65	53.50	55.80	-27	6,145	-0.44%
2020/02/20	37	49.90	46	50.25	50.80	-9	5,405	-0.17%
2020/02/19	12	48.49	16	48.81	48.55	-4	5,207	-0.08%
2020/02/18	17	46.88	16	46.98	47.10	1	5,179	0.02%
2020/02/17	9	47.47	8	47.57	47.00	1	5,213	0.02%
2020/02/14	6	47.86	6	48.00	47.70	0	5,196	0.00%
2020/02/13	0	0.00	15	47.63	47.50	-15	5,273	-0.28%
2020/02/12	15	46.39	4	46.33	47.00	11	5,269	0.21%
2020/02/11	0	0.00	2	44.78	45.05	-2	5,299	-0.04%
2020/02/10	15	42.15	9	41.78	42.90	6	5,307	0.11%
2020/02/07	3	44.70	0	0.00	44.65	3	5,235	0.06%
2020/02/06	5	44.78	10	45.87	46.00	-5	5,311	-0.09%
2020/02/05	6	44.65	4	44.60	43.80	2	5,383	0.04%
2020/02/04	3	43.80	5	44.26	44.50	-2	5,538	-0.04%
2020/02/03	4	41.56	5	42.11	42.75	-1	5,597	-0.02%
2020/01/31	5	43.82	7.3	43.73	43.80	-2.3	5,751	-0.04%
2020/01/30	4	45.01	16	45.48	44.85	-12	6,035	-0.20%
2020/01/20	3	50.43	2	50.20	49.80	1	6,094	0.02%
2020/01/17	3	50.33	4	50.26	50.20	-1	6,223	-0.02%
2020/01/16	1	50.10	0	0.00	49.85	1	6,636	0.02%
2020/01/15	11	49.80	11	50.00	49.90	0	7,050	0.00%
2020/01/14	10	50.00	3	50.12	50.20	7	7,827	0.09%
2020/01/13	9	48.94	26	49.35	50.00	-17	7,701	-0.22%
2020/01/10	3	46.80	0	0.00	46.75	3	7,519	0.04%
2020/01/08	5	45.50	0	0.00	45.15	5	7,754	0.06%
2020/01/07	9	45.17	4	45.56	45.40	5	7,872	0.06%
2020/01/06	3	44.72	0	0.00	44.55	3	7,947	0.04%
2020/01/03	16	46.69	4	47.35	46.65	12	7,980	0.15%
2020/01/02	1	46.85	8	47.44	47.90	-7	8,196	-0.09%
2019/12/31	4.3	45.58	3	45.72	45.95	1.3	8,441	0.02%
2019/12/30	8	46.38	3	46.67	45.90	5	8,587	0.06%
2019/12/27	1	47.20	1	47.15	47.05	0	8,607	0.00%
2019/12/26	2	47.28	1	47.35	47.20	1	8,661	0.01%
2019/12/25	2	47.50	0	0.00	47.95	2	8,780	0.02%
2019/12/23	8	47.63	1	48.60	47.60	7	9,246	0.08%
2019/12/20	2	49.00	3	48.95	49.00	-1	9,397	-0.01%
2019/12/19	22	48.61	8	48.65	48.70	14	9,519	0.15%
2019/12/18	0	0.00	1	49.05	49.20	-1	9,811	-0.01%
2019/12/17	17	49.57	12	49.54	49.60	5	9,939	0.05%
2019/12/16	5	47.93	9	49.01	49.15	-4	10,171	-0.04%
2019/12/13	5	48.10	1	47.60	47.85	4	10,535	0.04%
2019/12/12	13	49.07	11	48.65	48.40	2	10,989	0.02%
2019/12/11	1	48.60	14	48.96	48.95	-13	11,710	-0.11%
2019/12/10	8	48.59	1	48.70	48.50	7	11,984	0.06%
2019/12/09	5	50.54	1	50.60	50.20	4	11,918	0.03%
2019/12/06	7	50.41	19	51.14	50.70	-12	11,936	-0.10%
2019/12/05	11	50.32	2	49.50	49.90	9	11,961	0.08%
2019/12/03	10	49.55	2	50.20	50.20	8	12,467	0.06%
2019/12/02	3	49.00	3	48.58	48.60	0	12,507	0.00%
2019/11/29	2	51.55	4	51.55	51.20	-2	12,596	-0.02%
2019/11/28	5	52.10	7	52.19	52.20	-2	12,651	-0.02%
2019/11/26	5	51.04	1	51.20	51.20	4	12,715	0.03%
2019/11/25	1	50.80	0	0.00	50.70	1	12,732	0.01%
2019/11/22	3	51.03	6	51.07	50.90	-3	12,773	-0.02%
2019/11/21	12	51.22	13	51.35	51.40	-1	12,883	-0.01%
2019/11/20	4	53.15	4	53.38	52.80	0	12,804	0.00%
2019/11/19	17	54.26	18	54.63	54.00	-1	12,980	-0.01%
2019/11/18	1	53.90	10	53.90	54.50	-9	12,994	-0.07%
2019/11/15	15	54.00	2	53.30	53.40	13	13,092	0.10%
2019/11/14	4	54.05	0	0.00	53.00	4	13,072	0.03%
2019/11/13	4	54.08	0	0.00	54.00	4	13,100	0.03%
2019/11/12	11	53.41	10	54.60	55.00	1	13,217	0.01%
2019/11/11	12	53.79	22	52.86	52.70	-10	13,274	-0.08%
2019/11/08	19	53.92	20	54.00	53.60	-1	13,208	-0.01%
2019/11/07	3	53.93	7	54.20	54.90	-4	13,135	-0.03%
2019/11/06	31	54.46	41	54.16	53.80	-10	13,146	-0.08%
2019/11/05	15	54.91	2	55.10	55.20	13	13,168	0.10%
2019/11/04	16	54.41	16	54.09	54.70	0	13,186	0.00%
2019/11/01	84	54.19	80	54.43	54.20	4	13,132	0.03%
2019/10/31	62	55.40	84	56.06	55.40	-22	13,108	-0.17%
2019/10/30	57	57.34	62	56.32	56.10	-5	13,141	-0.04%
2019/10/29	35	56.61	67	56.15	56.50	-32	12,960	-0.25%
2019/10/28	90	56.63	70	56.93	56.50	20	12,829	0.16%
2019/10/25	126	56.63	129	56.66	56.60	-3	12,785	-0.02%	大買/大賣/
2019/10/24	124	57.31	125	56.96	57.70	-1	12,690	-0.01%	大買/大賣/
2019/10/23	135	55.43	124	56.53	55.30	11	12,416	0.09%	大買/大賣/
2019/10/22	35	55.03	44.1	55.05	55.90	-9.1	12,379	-0.07%
2019/10/18	0	0.00	2	51.40	51.30	-2	11,965	-0.02%
2019/10/17	15	51.19	5	51.10	51.20	10	12,250	0.08%
2019/10/16	16	52.58	3	52.13	50.90	13	12,597	0.10%
2019/10/15	5	52.56	5	51.84	51.90	0	12,432	0.00%
2019/10/14	4	50.90	7	50.86	51.00	-3	12,356	-0.02%
2019/10/09	8	49.41	2	49.05	49.00	6	12,257	0.05%
2019/10/08	21	50.15	9	50.31	49.00	12	12,218	0.10%
2019/10/07	24	52.15	6.1	51.96	52.00	17.9	12,094	0.15%
2019/10/04	0	0.00	1	49.90	50.40	-1	11,927	-0.01%
2019/10/03	2.1	49.57	1	49.30	50.40	1.1	11,969	0.01%
2019/10/01	2	49.13	0	0.00	49.35	2	11,880	0.02%
2019/09/27	1	49.00	5	49.58	50.60	-4	11,792	-0.03%
2019/09/26	2	51.00	4	50.53	50.00	-2	11,732	-0.02%
2019/09/25	2	49.85	3	49.22	49.80	-1	11,662	-0.01%
2019/09/24	4	50.85	3	50.30	50.20	1	11,747	0.01%
2019/09/23	13	50.59	7	50.48	50.50	6	11,671	0.05%
2019/09/20	3	48.88	11	49.03	49.55	-8	11,584	-0.07%
2019/09/19	1	49.85	15	50.25	49.90	-14	11,494	-0.12%
2019/09/18	8	48.44	27	49.14	49.85	-19	11,286	-0.17%
2019/09/17	10	48.12	13	47.95	48.80	-3	10,971	-0.03%
2019/09/16	30	46.41	69	46.74	47.30	-39	10,652	-0.37%
2019/09/12	12	42.79	21	43.14	43.80	-9	10,271	-0.09%
2019/09/11	1	41.40	8	41.30	41.35	-7	10,460	-0.07%
2019/09/10	8	41.54	7	41.31	41.55	1	10,575	0.01%
2019/09/09	1	41.25	5	41.21	41.05	-4	10,795	-0.04%
2019/09/06	14.1	42.65	6	42.31	42.10	8.1	10,828	0.07%
2019/09/05	38	42.64	24	43.02	42.80	14	10,905	0.13%
2019/09/04	6	41.78	2	41.88	42.00	4	11,021	0.04%
2019/09/03	13	41.90	43	40.95	40.75	-30	11,207	-0.27%
2019/09/02	9	41.16	2	40.90	41.50	7	11,119	0.06%
2019/08/30	6	40.53	9	40.47	40.30	-3	11,103	-0.03%
2019/08/29	14	39.30	15	39.43	39.85	-1	11,137	-0.01%
2019/08/28	2	39.25	5	39.10	39.00	-3	11,226	-0.03%
2019/08/27	3	39.00	0	0.00	38.90	3	11,287	0.03%
2019/08/26	13	39.15	2	38.90	39.00	11	11,364	0.10%
2019/08/23	0	0.00	1	41.75	41.70	-1	11,441	-0.01%
2019/08/22	6	42.41	6	42.40	42.10	0	11,611	0.00%
2019/08/21	7	41.94	7	42.01	41.65	0	11,657	0.00%
2019/08/20	11	41.81	13	41.70	41.30	-2	11,863	-0.02%
2019/08/19	6	41.45	3	41.75	41.45	3	12,021	0.02%
2019/08/16	14	42.35	12	41.33	41.60	2	12,307	0.02%
2019/08/15	33	41.60	37	40.32	41.85	-4	12,377	-0.03%
2019/08/14	4	40.90	0	0.00	41.10	4	12,382	0.03%
2019/08/12	1	40.10	4.3	40.43	40.55	-3.3	12,470	-0.03%
2019/08/08	7	39.53	4	39.60	39.80	3	12,449	0.02%
2019/08/07	6	40.08	6	38.50	38.20	0	12,443	0.00%
2019/08/06	1	38.00	1	38.60	39.75	0	12,402	0.00%
2019/08/05	10	39.77	5	38.70	38.25	5	12,331	0.04%
2019/08/02	3	39.60	3	39.07	40.00	0	12,357	0.00%
2019/08/01	68	41.08	64	41.19	40.85	4	12,300	0.03%
2019/07/31	7	42.24	0	0.00	42.50	7	12,306	0.06%
2019/07/30	7	42.01	6	42.68	42.00	1	12,355	0.01%
2019/07/29	15	44.72	6	44.18	43.80	9	12,241	0.07%
2019/07/26	2	43.70	3	44.03	44.25	-1	12,174	-0.01%
2019/07/25	22	44.35	6	44.35	44.40	16	12,142	0.13%
2019/07/24	13	43.13	15.4	43.70	45.00	-2.4	12,018	-0.02%
2019/07/23	22.2	42.13	16	41.81	41.75	6.2	11,824	0.05%
2019/07/22	9	41.25	19	41.41	41.70	-10	11,745	-0.09%
2019/07/19	16	41.09	11	40.82	41.00	5	11,591	0.04%
2019/07/18	24	40.25	29	40.57	39.80	-5	11,394	-0.04%
2019/07/17	18	39.97	17	39.36	39.25	1	11,135	0.01%
2019/07/16	13	40.06	1	40.30	39.65	12	11,312	0.11%
2019/07/15	15	38.93	9	39.24	39.50	6	11,537	0.05%
2019/07/12	2	39.30	8	39.28	39.60	-6	11,601	-0.05%
2019/07/11	11	39.53	6	39.36	39.70	5	11,686	0.04%
2019/07/10	35	38.53	38	38.44	38.65	-3	11,659	-0.03%
2019/07/09	14	37.92	0.1	38.20	37.60	13.9	11,532	0.12%
2019/07/08	5.2	41.12	11	40.39	40.40	-5.8	11,434	-0.05%
2019/07/05	0	0.00	4	41.85	41.70	-4	11,450	-0.03%
2019/07/04	0	0.00	4	42.20	41.55	-4	11,545	-0.03%
2019/07/03	11.1	41.89	17	41.88	41.65	-5.9	11,665	-0.05%
2019/07/02	23	43.52	8	43.21	43.15	15	11,684	0.13%
2019/07/01	6	43.10	40	43.06	43.25	-34	11,679	-0.29%
2019/06/28	3	39.88	1	39.55	39.35	2	11,664	0.02%
2019/06/27	6.1	39.66	7	39.83	39.55	-0.9	11,856	-0.01%
2019/06/26	5	38.30	6	38.83	38.75	-1	11,962	-0.01%
2019/06/25	5	38.80	5	38.26	38.50	0	12,158	0.00%
2019/06/24	5	38.20	5	38.65	39.10	0	12,282	0.00%
2019/06/21	21	38.50	0	0.00	38.20	21	12,487	0.17%
2019/06/20	57	39.05	48	39.25	38.70	9	12,545	0.07%
2019/06/19	11	38.28	13	38.84	39.35	-2	12,462	-0.02%
2019/06/18	21	35.95	30	36.21	36.15	-9	12,064	-0.07%
2019/06/17	12	37.45	9	37.59	36.95	3	12,255	0.02%
2019/06/14	16.1	36.98	9	36.36	36.50	7.1	12,161	0.06%
2019/06/13	27	37.84	36	37.77	37.35	-9	12,247	-0.07%
2019/06/12	24	37.71	59	37.75	37.75	-35	12,018	-0.29%
2019/06/11	62	36.44	24	36.62	37.50	38	11,473	0.33%
2019/06/10	12	33.58	11	33.79	34.10	1	11,177	0.01%
2019/06/06	0	0.00	2	32.00	31.55	-2	11,061	-0.02%
2019/06/05	3	33.15	7	33.36	32.65	-4	10,990	-0.04%
2019/06/04	33	32.88	29	32.67	32.55	4	10,954	0.04%
2019/06/03	20	32.03	10	32.05	32.05	10	10,845	0.09%
2019/05/31	30	32.37	49	32.48	32.70	-19	10,794	-0.18%
2019/05/30	46	32.01	37	32.19	32.00	9	10,711	0.08%
2019/05/29	12.1	30.22	24	30.38	31.55	-11.9	10,536	-0.11%
2019/05/28	35	30.45	35	30.60	30.35	0	10,470	0.00%
2019/05/27	2	31.50	11	31.59	29.80	-9	10,423	-0.09%
2019/05/24	16	32.34	11	31.86	31.25	5	10,197	0.05%
2019/05/23	10	33.16	13	32.98	32.75	-3	9,939	-0.03%
2019/05/22	10	36.88	9	37.09	36.05	1	9,712	0.01%
2019/05/21	9	37.22	4	37.15	38.00	5	9,665	0.05%
2019/05/20	15	38.53	3	38.43	38.15	12	9,561	0.13%
2019/05/17	13	43.31	8	44.24	40.60	5	9,478	0.05%
2019/05/16	11	45.89	0	0.00	45.00	11	9,380	0.12%
2019/05/15	13	45.67	19	46.50	46.80	-6	9,431	-0.06%
2019/05/14	2	43.93	2	43.45	43.50	0	9,402	0.00%
2019/05/13	0	0.00	10	44.80	45.00	-10	9,449	-0.11%
2019/05/10	3	46.65	2	45.10	45.30	1	9,480	0.01%
2019/05/09	1	46.70	0	0.00	46.10	1	9,432	0.01%
2019/05/08	1	47.05	6	48.64	48.70	-5	9,379	-0.05%
2019/05/07	1	47.40	1	47.45	47.50	0	9,300	0.00%
2019/05/06	1	44.20	5	44.32	43.80	-4	9,223	-0.04%
2019/04/29	5	44.25	6	44.90	45.40	-1	9,332	-0.01%
2019/04/26	9	49.31	5	50.40	48.70	4	9,300	0.04%
2019/04/25	0	0.00	17	51.10	51.60	-17	9,427	-0.18%
2019/04/24	18	50.31	1	50.70	51.00	17	9,414	0.18%
2019/04/23	4	51.58	0	0.00	50.60	4	9,360	0.04%
2019/04/22	29	54.00	11	53.86	53.80	18	9,309	0.19%
2019/04/19	6	51.21	9	50.28	52.00	-3	9,170	-0.03%
2019/04/18	4	48.79	12	48.96	48.15	-8	8,936	-0.09%
2019/04/17	18	48.56	14	48.56	48.55	4	8,983	0.04%
2019/04/16	13	48.19	16	49.03	48.00	-3	8,901	-0.03%
2019/04/15	1	47.25	1	47.15	47.05	0	8,857	0.00%
2019/04/12	6	46.24	7	47.04	46.35	-1	8,939	-0.01%
2019/04/11	2	46.90	2	47.20	46.90	0	8,970	0.00%
2019/04/10	2	47.60	16	47.86	47.95	-14	8,944	-0.16%
2019/04/09	20	48.28	7	49.66	46.55	13	8,890	0.15%
2019/04/08	6	50.47	4	50.05	51.10	2	8,932	0.02%
2019/04/03	28	48.61	10	48.47	49.20	18	8,974	0.20%
2019/04/02	5	46.45	24	48.00	48.30	-19	9,024	-0.21%
2019/04/01	4	46.44	3	46.03	45.00	1	8,933	0.01%
2019/03/29	21	45.45	8	45.58	46.60	13	8,711	0.15%
2019/03/28	26	44.87	20	45.47	45.80	6	8,632	0.07%
2019/03/27	1	42.80	11	42.69	44.00	-10	8,607	-0.12%
2019/03/26	10	42.03	22	42.06	41.50	-12	8,614	-0.14%
2019/03/25	8	42.31	14	42.64	43.35	-6	8,492	-0.07%
2019/03/22	49	43.62	11	44.14	44.20	38	8,623	0.44%
2019/03/21	23	42.45	20	42.16	42.15	3	8,721	0.03%
2019/03/20	20	41.96	29	41.22	42.00	-9	8,977	-0.10%
2019/03/19	13	39.42	36	39.73	39.90	-23	9,202	-0.25%
2019/03/18	11	38.99	15	38.66	39.30	-4	9,650	-0.04%
2019/03/15	2	37.33	4	37.46	37.25	-2	10,059	-0.02%
2019/03/14	1	36.85	6	36.88	36.90	-5	10,311	-0.05%
2019/03/13	0	0.00	1	36.35	36.30	-1	10,443	-0.01%
2019/03/12	2	36.60	2	36.30	36.30	0	10,691	0.00%
2019/03/08	20	36.32	5	36.40	36.30	15	11,377	0.13%
2019/03/07	4	38.26	14	37.86	37.80	-10	11,509	-0.09%
2019/03/06	22	38.26	0	0.00	37.80	22	11,975	0.18%
2019/03/05	8	38.54	6	38.45	38.15	2	12,156	0.02%
2019/03/04	8	37.81	5	38.70	38.70	3	12,150	0.02%
2019/02/27	9	38.27	7	37.86	37.75	2	12,186	0.02%
2019/02/26	6	37.68	6	38.15	38.50	0	12,076	0.00%
2019/02/25	0	0.00	7	37.11	36.80	-7	11,876	-0.06%
2019/02/22	4	36.20	7	36.22	36.05	-3	11,864	-0.03%
2019/02/21	3	37.00	1	37.15	36.85	2	11,862	0.02%
2019/02/20	24	39.01	32	38.70	37.90	-8	11,865	-0.07%
2019/02/19	1	37.70	4	38.04	38.30	-3	11,809	-0.03%
2019/02/18	10	38.54	3	38.57	37.50	7	11,865	0.06%
2019/02/15	7	38.37	2	38.33	37.60	5	12,073	0.04%
2019/02/14	5	38.58	15	38.69	38.15	-10	12,184	-0.08%
2019/02/13	8	38.52	5	38.84	38.10	3	12,103	0.02%
2019/02/12	27	38.75	19	38.37	39.00	8	12,034	0.07%
2019/02/11	3	37.10	19	37.11	37.25	-16	12,048	-0.13%
2019/01/30	5	36.32	11	36.60	35.95	-6	12,073	-0.05%
2019/01/29	2	36.30	9	36.46	36.70	-7	12,067	-0.06%
2019/01/28	4	36.48	17	36.65	36.20	-13	12,095	-0.11%
2019/01/25	6	36.18	30	36.03	36.00	-24	12,041	-0.20%
2019/01/24	25	35.95	4	36.48	36.00	21	12,023	0.17%
2019/01/23	28	35.32	4	35.45	35.65	24	11,935	0.20%
2019/01/22	3	35.20	4	36.09	35.20	-1	11,962	-0.01%
2019/01/21	29	36.34	21	36.56	36.25	8	11,870	0.07%
2019/01/18	8	36.31	18.4	36.45	36.75	-10.4	11,812	-0.09%
2019/01/17	30	35.41	31	36.04	35.55	-1	11,648	-0.01%
2019/01/16	0	0.00	10	34.79	34.65	-10	11,481	-0.09%
2019/01/15	48	34.13	51	33.80	34.50	-3	11,490	-0.03%
2019/01/14	17.3	34.33	21	33.85	34.30	-3.7	11,431	-0.03%
2019/01/11	7	33.49	0	0.00	33.25	7	11,357	0.06%
2019/01/10	15	34.02	8	34.07	34.45	7	11,243	0.06%
2019/01/09	14	34.24	3	34.22	33.50	11	11,212	0.10%
2019/01/08	5	35.07	5	34.98	35.20	0	11,047	0.00%
2019/01/07	9	34.85	27.2	34.87	34.70	-18.2	10,995	-0.17%
2019/01/04	23	33.80	12	34.23	33.50	11	10,953	0.10%
2019/01/03	20	34.36	28	34.94	34.70	-8	10,943	-0.07%
2019/01/02	8	34.31	6	34.53	34.10	2	10,824	0.02%
2018/12/28	21	33.75	1	33.40	33.80	20	10,841	0.18%
2018/12/27	21	34.05	17	34.22	33.65	4	10,850	0.04%
2018/12/26	18	33.85	22	34.18	32.80	-4	10,677	-0.04%
2018/12/25	9	35.79	13	35.60	35.15	-4	10,571	-0.04%
2018/12/24	11	36.40	9	36.24	37.45	2	10,361	0.02%
2018/12/22	9	35.93	14	35.99	35.75	-5	10,235	-0.05%
2018/12/21	14.3	35.60	17	35.80	36.30	-2.7	10,278	-0.03%
2018/12/20	22	35.40	7	35.63	34.80	15	10,098	0.15%
2018/12/19	3	35.77	60	36.52	35.10	-57	9,975	-0.57%
2018/12/18	62	36.45	4	36.64	36.30	58	9,811	0.59%
2018/12/17	23	37.11	32	37.36	37.35	-9	9,706	-0.09%
2018/12/14	14	36.58	11	36.51	37.20	3	9,423	0.03%
2018/12/13	50	38.17	70	38.10	37.75	-20	9,117	-0.22%
2018/12/12	88	40.70	60	40.51	39.65	28	8,849	0.32%
2018/12/11	8	38.44	22	38.93	40.00	-14	8,632	-0.16%
2018/12/10	14	36.55	25	36.64	36.40	-11	8,376	-0.13%
2018/12/07	5	34.32	11	34.95	35.75	-6	8,035	-0.07%
2018/12/06	2	33.05	7	32.94	32.50	-5	7,826	-0.06%
2018/12/05	3	34.83	3	34.70	34.50	0	7,775	0.00%
2018/12/04	9	34.23	10	34.52	34.15	-1	7,604	-0.01%
2018/12/03	1	32.65	18	32.83	33.45	-17	7,323	-0.23%
2018/11/30	12	30.39	7	30.66	30.45	5	7,115	0.07%
2018/11/29	5	31.01	8	31.45	30.00	-3	7,093	-0.04%
2018/11/28	8	31.01	4	31.09	31.15	4	6,655	0.06%
2018/11/27	4	30.00	3	30.20	30.20	1	6,545	0.02%
2018/11/26	5	30.68	8	30.50	30.00	-3	6,477	-0.05%
2018/11/23	16	30.32	13	30.29	29.80	3	6,370	0.05%
2018/11/22	2	30.18	3	30.50	29.80	-1	6,320	-0.02%
2018/11/21	1	30.20	0	0.00	30.15	1	6,279	0.02%
2018/11/20	3	30.30	2	30.90	30.15	1	6,230	0.02%
2018/11/19	1	30.80	3	30.48	31.00	-2	6,184	-0.03%
2018/11/16	0	0.00	4	31.98	32.00	-4	6,094	-0.07%
2018/11/15	6	32.83	7	33.04	32.60	-1	6,026	-0.02%
2018/11/14	12	33.20	9	33.27	32.90	3	5,900	0.05%
2018/11/13	5	30.71	6	30.68	31.10	-1	5,631	-0.02%
2018/11/08	3	30.40	9	30.19	29.70	-6	5,481	-0.11%
2018/11/07	9	28.49	28	28.72	29.60	-19	5,363	-0.35%
2018/11/06	8	26.79	0	0.00	26.95	8	5,306	0.15%
2018/11/05	0	0.00	16	27.49	28.05	-16	5,299	-0.30%
2018/11/02	0	0.00	1	26.20	25.90	-1	5,270	-0.02%
2018/11/01	3	25.50	3	25.20	25.20	0	5,330	0.00%
2018/10/31	1	24.65	2	24.50	24.65	-1	5,317	-0.02%
2018/10/30	9	24.18	2	24.90	24.40	7	5,287	0.13%
2018/10/29	2	25.30	0	0.00	25.25	2	5,216	0.04%
2018/10/26	8	25.85	3	26.00	25.70	5	5,200	0.10%
2018/10/25	2	26.25	3	26.07	26.00	-1	5,151	-0.02%
2018/10/24	3	26.32	2	26.43	26.95	1	5,109	0.02%
2018/10/23	0	0.00	3	25.75	26.00	-3	5,012	-0.06%
2018/10/22	0	0.00	2	25.15	25.50	-2	4,940	-0.04%
2018/10/19	1	24.30	1	24.60	24.50	0	4,910	0.00%
2018/10/18	0	0.00	4	24.63	24.60	-4	4,852	-0.08%
2018/10/16	2	24.70	3	24.55	24.75	-1	4,770	-0.02%
2018/10/12	4	24.25	0	0.00	24.25	4	4,700	0.09%
2018/10/09	6	26.64	0	0.00	26.60	6	4,532	0.13%
2018/10/08	12	27.50	0	0.00	26.80	12	4,491	0.27%
2018/10/05	12	28.58	11	28.70	28.80	1	4,394	0.02%
2018/10/04	15	29.87	0	0.00	29.70	15	4,309	0.35%
2018/10/03	7	31.13	15	31.05	30.85	-8	4,247	-0.19%
2018/09/28	3	29.90	2	29.65	30.05	1	4,025	0.02%
2018/09/27	2	29.23	3	29.25	29.40	-1	3,937	-0.03%
2018/09/26	13	30.07	10	30.30	29.90	3	3,854	0.08%
2018/09/25	5	31.80	3	31.25	31.50	2	3,757	0.05%
2018/09/21	15	31.52	8	31.52	31.15	7	3,712	0.19%
2018/09/20	18	32.08	3	31.97	32.00	15	3,638	0.41%
2018/09/19	3	33.25	16.5	32.80	32.90	-13.5	3,554	-0.38%
2018/09/18	21	33.28	3	33.70	33.00	18	3,551	0.51%
2018/09/17	32	34.81	25.7	35.08	34.30	6.3	3,421	0.18%
2018/09/14	10	33.50	11.3	33.72	34.00	-1.3	3,060	-0.04%
2018/09/13	34	32.71	34	32.95	32.60	0	2,683	0.00%
2018/09/12	11	31.53	18	31.28	31.15	-7	2,380	-0.29%
2018/09/11	6	31.41	8	32.07	31.30	-2	2,317	-0.09%
2018/09/10	5.5	31.48	12	31.58	31.35	-6.6	2,210	-0.30%
2018/09/07	7	30.80	9	31.06	30.80	-2	2,110	-0.09%
2018/09/06	12	32.01	10	31.86	31.00	2	2,012	0.10%
2018/09/05	16	31.86	15	31.19	32.50	1	1,849	0.05%
2018/09/04	11	30.05	14	30.04	30.00	-3	1,631	-0.18%
2018/09/03	3	29.05	1	28.80	28.60	2	1,556	0.13%
2018/08/29	0	0.00	41	28.85	28.80	-41	1,457	-2.81%
2018/08/28	0	0.00	30	29.35	29.30	-30	1,470	-2.04%
2018/08/24	4	29.00	4	29.19	29.45	0	1,508	0.00%
2018/08/23	1	28.75	23	29.57	29.65	-22	1,495	-1.47%
2018/08/22	0	0.00	2	28.50	28.25	-2	1,478	-0.14%
2018/08/21	40	28.20	2	28.00	28.15	38	1,472	2.58%
2018/08/20	12	28.00	2	28.05	27.90	10	1,467	0.68%
2018/08/17	2	29.98	0	0.00	29.30	2	1,438	0.14%
2018/08/16	1	29.70	0	0.00	30.00	1	1,431	0.07%
2018/08/15	0	0.00	13	29.31	30.20	-13	1,407	-0.92%
2018/08/14	3	29.28	3	29.73	29.80	0	1,355	0.00%
2018/08/13	51	29.67	3	29.08	29.40	48	1,316	3.64%
2018/08/10	4	28.68	1	28.70	28.85	3	1,263	0.24%
2018/08/08	1	28.30	1	28.25	28.20	0	1,163	0.00%
2018/08/01	1	27.45	2	27.15	27.10	-1	1,144	-0.09%
2018/07/31	1	26.80	1	26.95	27.10	0	1,153	0.00%
2018/07/20	5	26.45	0	0.00	26.55	5	1,200	0.42%
2018/07/17	1	26.40	0	0.00	26.40	1	1,286	0.08%
2018/07/11	0	0.00	2	26.55	26.50	-2	1,343	-0.15%
2018/07/10	0	0.00	1	26.65	26.55	-1	1,352	-0.07%
2018/07/09	0	0.00	3	26.60	26.60	-3	1,384	-0.22%
2018/07/04	1	26.80	1	26.75	26.65	0	1,441	0.00%
2018/07/03	6	27.33	0	0.00	26.65	6	1,469	0.41%
2018/06/28	2	28.10	7	28.76	28.00	-5	1,520	-0.33%
2018/06/27	12	28.57	14	28.56	29.00	-2	1,600	-0.12%
2018/06/26	11	26.70	11	26.76	26.95	0	1,690	0.00%
2018/06/25	2	27.70	2	27.73	27.55	0	1,730	0.00%
2018/06/20	5	26.30	5	26.50	26.50	0	1,847	0.00%
2018/06/19	1	26.45	5	27.00	27.05	-4	1,878	-0.21%
2018/06/15	0	0.00	1	26.60	26.45	-1	1,902	-0.05%
2018/06/14	5	26.60	0	0.00	26.60	5	1,926	0.26%
2018/06/13	2	27.15	0	0.00	26.75	2	2,001	0.10%
2018/06/12	1	27.35	0	0.00	27.10	1	2,084	0.05%
2018/06/07	0	0.00	6	27.19	27.20	-6	2,252	-0.27%
2018/06/04	5	26.87	3	26.77	26.75	2	2,999	0.07%
2018/05/31	8	25.26	5	25.25	25.25	3	3,302	0.09%
2018/05/28	1	26.00	0	0.00	25.75	1	3,777	0.03%
2018/05/25	1	26.25	1	25.85	26.00	0	3,805	0.00%
2018/05/24	3	26.15	3	26.18	26.30	0	3,823	0.00%
2018/05/23	1	25.70	1	25.70	25.60	0	3,840	0.00%
2018/05/22	2	25.65	3	25.67	25.70	-1	3,851	-0.03%
2018/05/21	2	25.43	2	25.35	25.35	0	3,850	0.00%
2018/05/18	1	25.00	0	0.00	25.05	1	3,832	0.03%
2018/05/17	1	25.50	0	0.00	25.25	1	3,828	0.03%
2018/05/15	1	25.15	1	25.20	25.20	0	3,824	0.00%
2018/05/14	6	25.12	2	25.20	25.15	4	3,860	0.10%
2018/05/11	3.5	25.77	0	0.00	25.70	3.5	3,844	0.09%
2018/05/09	3	26.20	0	0.00	26.20	3	3,837	0.08%
2018/04/30	5	26.90	0	0.00	26.85	5	3,844	0.13%
2018/04/27	5	26.65	0	0.00	26.65	5	3,854	0.13%
2018/04/25	3	27.23	3	27.45	27.25	0	3,870	0.00%
2018/04/24	6	28.17	1	27.65	27.65	5	3,863	0.13%
2018/04/20	0	0.00	1	29.65	29.60	-1	3,848	-0.03%
2018/04/18	2	29.75	1	29.50	29.50	1	3,958	0.03%
2018/04/17	0	0.00	3	29.95	29.50	-3	3,946	-0.08%
2018/04/16	3	31.13	3	30.88	31.05	0	3,917	0.00%
2018/04/13	6	30.61	5	30.60	30.60	1	3,914	0.03%
2018/04/12	0	0.00	2	30.95	30.35	-2	3,892	-0.05%
2018/04/11	5	30.60	5	30.70	30.70	0	3,869	0.00%
2018/04/10	5	31.50	0	0.00	31.50	5	3,835	0.13%
2018/04/09	10	31.34	1	31.15	31.15	9	3,837	0.23%
2018/04/02	3	33.40	3	33.23	32.80	0	3,795	0.00%
2018/03/31	2	33.85	0	0.00	33.95	2	3,746	0.05%
2018/03/30	6	34.25	3	33.93	33.70	3	3,724	0.08%
2018/03/29	4	34.55	2	34.93	35.70	2	3,609	0.06%
2018/03/28	4	32.81	5	32.85	32.60	-1	3,441	-0.03%
2018/03/27	3	32.40	2	32.60	32.70	1	3,386	0.03%
2018/03/26	0	0.00	10	31.00	31.00	-10	3,293	-0.30%
2018/03/22	0	0.00	21	31.90	32.00	-21	3,247	-0.65%
2018/03/21	22	32.36	1	32.30	32.35	21	3,193	0.66%
2018/03/20	1	31.75	1	31.70	31.70	0	3,160	0.00%
2018/03/19	3	31.17	3	31.55	31.50	0	3,129	0.00%
2018/03/16	7	32.25	13	32.28	31.50	-6	3,056	-0.20%
2018/03/15	1	32.95	3	33.02	32.95	-2	2,973	-0.07%
2018/03/14	5	32.90	4	33.01	33.00	1	2,939	0.03%
2018/03/13	2	34.05	61	34.00	33.90	-59	2,857	-2.06%
2018/03/12	12	33.45	25.5	33.54	34.50	-13.5	2,799	-0.48%
2018/03/09	2	33.85	2.7	34.17	34.40	-0.7	2,570	-0.03%
2018/03/08	81	33.65	6	33.94	34.30	75	2,367	3.17%
2018/03/07	15	33.62	95	32.87	31.90	-80	2,037	-3.93%
2018/03/06	38	33.03	23	33.51	33.20	15	1,914	0.78%
2018/03/05	33	31.63	18	31.90	32.65	15	1,688	0.89%
2018/03/02	62	30.50	17	30.39	29.90	45	1,423	3.16%
2018/03/01	13	29.04	11	28.85	30.40	2	1,289	0.16%
2018/02/27	11	27.68	44	27.67	27.70	-33	1,189	-2.77%
2018/02/26	31	27.45	1	27.70	27.80	30	1,165	2.57%
2018/02/22	2	26.35	0	0.00	26.75	2	1,118	0.18%
2018/02/09	0	0.00	2	24.80	25.10	-2	1,123	-0.18%
2018/02/06	4	25.96	1	25.40	25.40	3	1,152	0.26%
2018/02/01	1	26.30	1	26.35	26.80	0	1,173	0.00%
2018/01/22	0	0.00	1	26.40	26.40	-1	1,342	-0.07%
2018/01/17	0	0.00	3	26.80	27.05	-3	1,779	-0.17%
2018/01/16	0	0.00	0	27.10	27.20	0	1,762	0.00%
2018/01/15	3	27.57	0	0.00	27.70	3	1,735	0.17%
2018/01/12	1	28.00	2	28.13	27.65	-1	1,710	-0.06%
2018/01/04	0	0.00	1	26.75	26.60	-1	1,586	-0.06%
2018/01/03	1	26.75	0	0.00	26.90	1	1,579	0.06%