南電 (8046)-凱基-豐中券商分點個股進出

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
111.0
漲跌
▲2.5
漲幅
+2.30%
成交量
2,325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(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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	0	111.00	0	0.00	111.00	0	1,912	0.00%
2024/12/13	0	0.00	4	105.00	105.00	-4	1,943	-0.21%
2024/12/09	1	111.50	2	111.50	112.00	-1	1,933	-0.05%
2024/12/06	0	0.00	29	116.50	114.00	-29	1,936	-1.50%
2024/12/02	0	0.00	2.4	114.86	113.50	-2.4	2,007	-0.12%
2024/11/28	1	116.00	1	115.50	117.00	0	1,995	0.00%
2024/11/25	0	0.00	2	126.00	127.00	-2	2,016	-0.10%
2024/11/19	0	0.00	0	125.00	126.50	0	2,141	0.00%
2024/11/14	0.1	124.00	0	0.00	121.00	0.1	2,127	0.00%
2024/11/12	1.1	125.00	1	124.00	124.00	0.1	2,141	0.00%
2024/11/11	0.1	127.00	0	0.00	129.00	0.1	2,134	0.00%
2024/11/06	0	0.00	0.3	124.00	124.50	-0.3	2,153	-0.01%
2024/11/04	1.1	125.14	0.1	126.00	124.50	1	2,268	0.04%
2024/11/01	1.1	129.82	1	131.50	131.50	0.1	2,305	0.00%
2024/10/30	1	131.00	1	133.00	133.00	0	2,399	0.00%
2024/10/29	1.1	131.10	1	132.50	130.00	0.1	2,432	0.01%
2024/10/28	0.1	136.00	0	0.00	136.00	0.1	2,445	0.00%
2024/10/25	2	136.25	0	0.00	136.00	2	2,545	0.08%
2024/10/24	4	138.13	0	0.00	137.00	4	2,585	0.15%
2024/10/23	2	140.00	0	0.00	140.50	2	2,613	0.08%
2024/10/22	1	140.50	4	142.00	140.50	-3	2,631	-0.11%
2024/10/16	1	134.50	0	0.00	135.50	1	2,964	0.03%
2024/10/14	0	136.00	0	0.00	136.50	0	3,100	0.00%
2024/10/11	0	0.00	2	135.00	134.50	-2	3,255	-0.06%
2024/10/09	3	137.50	0	0.00	135.00	3	3,431	0.09%
2024/10/08	0.1	136.66	0	0.00	136.50	0.1	3,460	0.00%
2024/10/07	0.1	140.00	2	139.50	141.50	-1.9	3,480	-0.06%
2024/10/04	0.1	140.00	0	0.00	136.50	0.1	3,481	0.00%
2024/09/27	0	0.00	0	143.00	142.50	0	3,532	0.00%
2024/09/26	0	0.00	1	138.50	138.50	-1	3,541	-0.03%
2024/09/25	0	0.00	2	141.00	139.00	-2	3,567	-0.06%
2024/09/24	1.1	138.06	0	0.00	138.00	1.1	3,581	0.03%
2024/09/20	2.1	137.99	0	0.00	137.00	2.1	3,711	0.06%
2024/09/12	0	0.00	0.1	126.75	127.50	-0.1	3,913	0.00%
2024/09/11	0	0.00	0.2	123.75	123.00	-0.2	3,931	0.00%
2024/09/09	0.1	124.50	0.4	125.25	125.50	-0.3	3,939	-0.01%
2024/09/05	2.1	129.98	1	128.00	128.00	1.1	3,961	0.03%
2024/09/04	1.1	132.28	1	130.50	130.00	0.1	3,962	0.00%
2024/09/03	0	0.00	0.1	146.00	142.00	-0.1	3,926	0.00%
2024/09/02	0.1	148.50	0.1	148.00	146.50	0	3,941	0.00%
2024/08/30	0.1	149.00	0	0.00	147.00	0.1	4,008	0.00%
2024/08/26	0	0.00	0.2	151.00	149.00	-0.2	4,419	0.00%
2024/08/23	1	146.00	0	0.00	147.00	1	4,616	0.02%
2024/08/22	2	151.00	1	150.50	150.50	1	4,657	0.02%
2024/08/21	1	149.00	0	0.00	147.50	1	4,591	0.02%
2024/08/20	0	0.00	0.3	149.00	148.50	-0.3	4,598	-0.01%
2024/08/16	0	0.00	0.1	149.13	148.50	-0.1	4,633	0.00%
2024/08/15	4	146.50	0	149.00	146.00	4	4,636	0.09%
2024/08/13	1	145.00	0	0.00	145.00	1	4,636	0.02%
2024/08/08	0	140.50	0	0.00	138.50	0	4,708	0.00%
2024/08/07	0	0.00	0.4	144.01	143.00	-0.4	4,681	-0.01%
2024/08/06	0	0.00	10	135.50	140.50	-10	4,628	-0.22%
2024/08/05	0	0.00	4	142.00	140.50	-4	4,505	-0.09%
2024/08/02	11	157.36	2.3	158.10	156.00	8.7	4,442	0.20%
2024/07/30	2	165.25	0	0.00	170.00	2	4,299	0.05%
2024/07/29	2	174.75	1	176.50	173.50	1	4,210	0.02%
2024/07/26	0.2	178.64	0	0.00	178.00	0.2	4,172	0.00%
2024/07/22	1	177.00	0	0.00	176.50	1	4,128	0.02%
2024/07/19	8	186.62	1	187.00	183.00	7	4,112	0.17%
2024/07/18	14	190.64	0	0.00	191.00	14	4,196	0.33%
2024/07/17	13.4	192.10	24.2	193.35	195.50	-10.8	4,227	-0.26%
2024/07/15	2.5	187.40	4	187.50	187.50	-1.5	4,053	-0.04%
2024/07/12	11.4	188.07	3	190.50	189.00	8.4	4,033	0.21%
2024/07/11	4	185.63	3	182.83	186.50	1	3,931	0.03%
2024/07/10	1.5	176.33	0	0.00	176.50	1.5	3,790	0.04%
2024/07/09	1	179.01	0	0.00	179.00	1	3,798	0.03%
2024/07/05	5	183.80	0	0.00	183.50	5	3,769	0.13%
2024/07/03	1.1	182.94	0	0.00	181.00	1.1	3,758	0.03%
2024/07/02	0	180.17	0	0.00	178.50	0	3,730	0.00%
2024/07/01	2	182.75	1	183.00	182.50	1	3,712	0.03%
2024/06/25	3	186.50	0	0.00	187.00	3	3,625	0.08%
2024/06/24	2	192.50	5	193.20	191.50	-3	3,537	-0.08%
2024/06/20	0.1	199.50	0	200.50	199.50	0.1	3,398	0.00%
2024/06/19	0	0.00	3.3	199.85	198.50	-3.3	3,391	-0.10%
2024/06/17	0	0.00	0	197.00	195.50	0	3,359	0.00%
2024/06/14	1	194.50	0	0.00	194.00	1	3,378	0.03%
2024/06/13	0	0.00	0.3	195.00	194.00	-0.3	3,391	-0.01%
2024/06/12	0.5	194.00	0	0.00	191.00	0.5	3,401	0.01%
2024/06/11	0	190.69	0	0.00	191.00	0	3,377	0.00%
2024/06/07	1	192.00	1	192.50	194.50	0	3,371	0.00%
2024/06/06	1	190.50	0	0.00	189.50	1	3,358	0.03%
2024/06/05	0.1	193.79	0	0.00	191.00	0.1	3,350	0.00%
2024/06/04	0.1	197.50	1	196.09	197.00	-1	3,341	-0.03%
2024/06/03	3	198.50	1	205.50	197.00	2	3,348	0.06%
2024/05/31	2.2	195.91	0	0.00	195.50	2.2	3,320	0.06%
2024/05/30	0	0.00	1	204.54	202.50	-1	2,957	-0.03%
2024/05/29	3	209.00	3.3	208.39	207.00	-0.3	2,959	-0.01%
2024/05/28	2	192.50	0	0.00	202.00	2	2,753	0.07%
2024/05/27	3	185.00	1	185.50	188.50	2	2,731	0.07%
2024/05/24	0	186.50	0	0.00	186.00	0	2,812	0.00%
2024/05/23	2	188.75	0	0.00	189.00	2	2,818	0.07%
2024/05/21	0	184.29	0	0.00	183.50	0	2,836	0.00%
2024/05/20	0	188.00	0	0.00	187.00	0	2,844	0.00%
2024/05/17	0.1	192.33	0	0.00	190.00	0.1	2,858	0.00%
2024/05/16	4	192.38	9	192.94	193.50	-5	2,900	-0.17%
2024/05/15	2.1	186.18	4	185.00	191.00	-1.9	2,889	-0.07%
2024/05/13	2	190.75	0	0.00	190.50	2	2,844	0.07%
2024/05/09	0	187.00	0.1	189.00	186.50	-0.1	2,839	0.00%
2024/05/08	0	0.00	1.1	188.00	189.00	-1.1	2,854	-0.04%
2024/05/07	0	183.00	0	0.00	186.00	0	2,866	0.00%
2024/05/06	0	183.50	1	185.00	185.00	-1	2,875	-0.03%
2024/05/03	1	184.50	0	0.00	184.50	1	2,850	0.04%
2024/05/02	0.2	184.44	0	0.00	182.50	0.2	2,859	0.01%
2024/04/26	1	189.47	3	187.83	188.00	-2	2,872	-0.07%
2024/04/25	1.1	188.20	0	0.00	188.00	1.1	2,880	0.04%
2024/04/24	2	191.25	8	195.13	194.50	-6	2,849	-0.21%
2024/04/23	5	182.50	0	0.00	185.00	5	2,742	0.18%
2024/04/22	0	175.00	1	177.50	174.50	-1	2,657	-0.04%
2024/04/19	2.1	175.97	1	172.50	171.50	1.1	2,634	0.04%
2024/04/18	0	180.50	0.1	181.00	179.00	-0.1	2,557	0.00%
2024/04/17	2	182.25	0	0.00	181.50	2	2,527	0.08%
2024/04/16	6	183.08	2	187.00	185.00	4	2,493	0.16%
2024/04/15	7.1	190.75	1	191.00	190.50	6.1	2,500	0.25%
2024/04/12	0	199.95	0	0.00	199.00	0	2,528	0.00%
2024/04/11	0	201.33	0	0.00	199.50	0	2,601	0.00%
2024/04/09	0	0.00	3	205.00	206.50	-3	2,765	-0.11%
2024/04/08	0	0.00	0	206.50	206.50	0	2,794	0.00%
2024/04/03	0	0.00	0	209.50	209.00	0	2,805	0.00%
2024/04/01	0	0.00	0.1	209.00	209.50	-0.1	2,812	0.00%
2024/03/29	3	200.83	0.1	201.50	200.50	2.9	2,785	0.10%
2024/03/28	0.1	199.19	3	199.33	198.00	-2.9	2,778	-0.10%
2024/03/27	0	202.50	0	0.00	202.00	0	2,823	0.00%
2024/03/26	1	209.50	0	0.00	204.00	1	2,872	0.03%
2024/03/21	0	0.00	5	212.50	212.00	-5	3,036	-0.16%
2024/03/20	1	213.50	1	212.00	212.50	0	3,096	0.00%
2024/03/18	1.1	207.48	0	0.00	211.00	1.1	3,115	0.03%
2024/03/15	0	201.83	1	201.50	202.00	-1	3,110	-0.03%
2024/03/14	1	203.50	2	204.50	206.00	-1	3,108	-0.03%
2024/03/13	0.1	205.50	0	0.00	203.00	0.1	3,126	0.00%
2024/03/12	1	208.00	0	0.00	209.00	1	3,128	0.03%
2024/03/08	1	206.33	2	205.50	206.50	-1	3,322	-0.03%
2024/03/07	0	205.50	1.2	203.75	203.50	-1.2	3,378	-0.03%
2024/03/06	0	206.50	0	0.00	206.00	0	3,388	0.00%
2024/03/04	0	209.50	0.3	210.00	209.00	-0.3	3,442	-0.01%
2024/03/01	1	211.50	1.5	212.33	210.50	-0.5	3,459	-0.01%
2024/02/29	0.1	209.23	1	207.00	211.50	-0.9	3,458	-0.03%
2024/02/27	6.4	212.16	0.4	211.50	210.50	6	3,424	0.18%
2024/02/23	0	223.00	0	0.00	221.50	0	3,390	0.00%
2024/02/22	0.2	226.31	2	225.00	225.00	-1.8	3,425	-0.05%
2024/02/21	1.1	227.55	0	229.50	228.00	1.1	3,411	0.03%
2024/02/20	0	230.00	1	230.00	229.50	-1	3,414	-0.03%
2024/02/19	0.5	231.04	1	228.50	230.50	-0.5	3,454	-0.01%
2024/02/16	0	0.00	1	226.00	228.00	-1	3,462	-0.03%
2024/02/15	2	223.25	0	0.00	224.50	2	3,465	0.06%
2024/01/31	1	227.04	0	0.00	227.00	1	3,579	0.03%
2024/01/30	0	0.00	11	228.45	227.00	-11	3,603	-0.31%
2024/01/25	1	224.00	0	0.00	224.50	1	3,778	0.03%
2024/01/23	1	227.00	0	0.00	227.50	1	3,825	0.03%
2024/01/22	1	225.00	0	0.00	225.00	1	3,827	0.03%
2024/01/19	1	221.50	0	0.00	221.50	1	3,865	0.03%
2024/01/16	0.1	223.00	0	0.00	223.50	0.1	3,903	0.00%
2024/01/15	2	224.03	1	225.00	224.00	1	3,890	0.03%
2024/01/11	0.1	228.00	0	0.00	228.00	0.1	3,931	0.00%
2024/01/10	0	225.75	0	0.00	225.50	0	3,980	0.00%
2024/01/08	1.2	225.57	0	0.00	224.50	1.2	3,978	0.03%
2024/01/05	1.2	227.30	2	228.00	227.00	-0.8	3,914	-0.02%
2024/01/04	14.4	234.53	0	0.00	231.00	14.4	3,860	0.37%
2024/01/03	1.1	247.33	0	0.00	243.00	1.1	3,772	0.03%
2024/01/02	8	251.13	0	0.00	250.00	8	3,822	0.21%
2023/12/29	0.5	251.50	3	249.50	251.50	-2.5	3,818	-0.07%
2023/12/28	0	247.00	0	0.00	248.00	0	3,827	0.00%
2023/12/27	1	249.00	0	0.00	250.00	1	3,836	0.03%
2023/12/26	1	247.51	0	0.00	247.50	1	3,883	0.03%
2023/12/22	0.1	242.64	0	0.00	241.50	0.1	3,974	0.00%
2023/12/21	0	245.00	0	0.00	244.50	0	3,952	0.00%
2023/12/19	0.2	247.00	0	0.00	244.50	0.2	3,977	0.00%
2023/12/18	0.1	249.25	0	0.00	251.50	0.1	3,974	0.00%
2023/12/14	0	0.00	1.3	249.84	252.00	-1.3	4,078	-0.03%
2023/12/13	2	249.25	1	248.50	250.00	1	4,157	0.02%
2023/12/12	0.1	249.79	1	249.00	248.00	-0.9	4,381	-0.02%
2023/12/11	1	253.00	0	0.00	252.50	1	4,415	0.02%
2023/12/07	1	247.52	0	0.00	247.00	1	4,529	0.02%
2023/12/06	11	251.54	1	249.50	249.00	10	4,527	0.22%
2023/12/05	3	252.17	2	254.25	252.50	1	4,476	0.02%
2023/12/04	2.1	249.06	1.1	242.20	250.50	1	4,364	0.02%
2023/12/01	0	244.50	0	0.00	249.50	0	4,269	0.00%
2023/11/30	1.1	248.03	0	0.00	248.00	1.1	4,251	0.02%
2023/11/29	1.5	245.33	2.3	249.16	251.00	-0.8	4,252	-0.02%
2023/11/28	0.1	244.00	0.1	244.00	245.00	0	4,208	0.00%
2023/11/24	0.2	240.00	0	0.00	238.00	0.2	4,195	0.01%
2023/11/22	0.2	237.87	0	0.00	237.00	0.2	4,265	0.00%
2023/11/21	1	241.04	0	0.00	242.50	1	4,264	0.02%
2023/11/20	0	238.50	0	0.00	239.00	0	4,280	0.00%
2023/11/17	0	236.75	0	0.00	237.00	0	4,269	0.00%
2023/11/16	2.2	235.79	1	238.00	238.50	1.2	4,271	0.03%
2023/11/15	1	235.00	1	235.50	235.50	0	4,240	0.00%
2023/11/14	1	230.00	1	232.00	230.50	0	4,201	0.00%
2023/11/10	0.1	223.92	0.2	223.50	228.00	-0.1	4,226	0.00%
2023/11/09	2.1	228.03	0	0.00	227.50	2.1	4,200	0.05%
2023/11/08	0.1	232.26	1	233.00	231.00	-0.9	4,201	-0.02%
2023/11/07	0	233.25	0	0.00	232.50	0	4,181	0.00%
2023/11/06	0	236.00	1	235.00	237.00	-1	4,201	-0.02%
2023/11/03	2.1	234.54	0	0.00	232.50	2.1	4,199	0.05%
2023/11/02	1	243.50	1	245.50	243.00	0	4,130	0.00%
2023/11/01	1	237.00	2	239.25	240.00	-1	4,126	-0.02%
2023/10/31	0	0.00	3	237.33	236.00	-3	4,181	-0.07%
2023/10/26	4.2	229.76	0	0.00	229.00	4.2	4,322	0.10%
2023/10/25	1	238.00	1	236.50	238.00	0	4,282	0.00%
2023/10/20	1	238.04	1	240.00	239.50	0	4,398	0.00%
2023/10/19	3	243.71	2	243.25	242.50	1	4,421	0.02%
2023/10/18	0	252.00	1	250.00	250.50	-1	4,439	-0.02%
2023/10/16	0	0.00	1	252.50	253.00	-1	4,580	-0.02%
2023/10/13	1	257.00	1	256.50	257.00	0	4,789	0.00%
2023/10/12	1	256.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	1	259.00	260.00	-1	4,923	-0.02%
2023/10/06	2	257.73	0	0.00	251.50	2	5,040	0.04%
2023/10/05	2	261.51	2	261.00	260.50	0	5,050	0.00%
2023/10/04	0	258.00	0.5	261.00	264.00	-0.5	5,058	-0.01%
2023/10/03	17	264.71	0.9	263.64	262.00	16.1	5,070	0.32%
2023/10/02	1	267.00	11	270.27	267.50	-10	5,179	-0.19%
2023/09/28	1	268.43	2	267.75	266.50	-1	5,182	-0.02%
2023/09/27	0	262.00	0.1	263.50	265.00	-0.1	5,166	0.00%
2023/09/26	0	264.00	0	0.00	263.00	0	5,193	0.00%
2023/09/25	1	268.00	9	270.28	269.00	-8	5,186	-0.15%
2023/09/22	2.2	265.30	1	266.00	267.00	1.2	5,138	0.02%
2023/09/21	0.2	262.39	1	262.50	263.50	-0.8	5,088	-0.02%
2023/09/20	10	266.25	4	261.75	260.50	6	5,100	0.12%
2023/09/19	2.7	272.56	9.1	275.38	271.00	-6.5	5,047	-0.13%
2023/09/18	1	275.50	0.5	272.00	272.50	0.5	4,983	0.01%
2023/09/15	0	0.00	9.1	263.76	272.00	-9.1	4,889	-0.19%
2023/09/14	3	257.00	6	258.08	259.00	-3	4,683	-0.06%
2023/09/13	0	0.00	1	257.50	257.50	-1	4,665	-0.02%
2023/09/12	2	259.50	1	259.50	260.50	1	4,689	0.02%
2023/09/11	1	250.50	0.3	251.00	251.00	0.7	4,724	0.02%
2023/09/08	0	0.00	4	247.00	249.00	-4	4,791	-0.08%
2023/09/07	0	250.50	0	0.00	250.00	0	4,860	0.00%
2023/09/06	0	248.50	0	0.00	249.00	0	4,890	0.00%
2023/09/05	1	247.00	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	0.00	1	247.00	250.00	-1	5,054	-0.02%
2023/09/01	0	0.00	2.1	242.98	243.00	-2.1	5,138	-0.04%
2023/08/31	2.1	241.50	0	0.00	241.50	2.1	5,234	0.04%
2023/08/30	0	245.00	0	0.00	243.00	0	5,299	0.00%
2023/08/29	5.2	242.54	1	243.50	244.00	4.2	5,405	0.08%
2023/08/28	1.2	236.39	1	236.50	236.50	0.2	5,416	0.00%
2023/08/25	1	232.02	1	234.00	231.00	0	5,489	0.00%
2023/08/24	2	235.00	0	0.00	239.50	2	5,579	0.04%
2023/08/22	1	230.02	1	231.50	229.50	0	5,872	0.00%
2023/08/21	0	0.00	2.3	229.67	228.00	-2.3	6,151	-0.04%
2023/08/18	0	234.50	0	0.00	231.00	0	6,247	0.00%
2023/08/14	0.5	233.50	0	0.00	232.00	0.5	6,639	0.01%
2023/08/11	0	240.00	0	0.00	238.50	0	6,726	0.00%
2023/08/10	1	238.50	2	239.00	238.50	-1	6,828	-0.01%
2023/08/09	0	0.00	1	250.50	247.00	-1	6,830	-0.01%
2023/08/08	1	244.51	0	0.00	245.00	1	6,867	0.01%
2023/08/07	5.1	252.00	0.1	254.50	250.50	5	6,877	0.07%
2023/08/04	2.1	250.86	0	0.00	252.50	2.1	6,923	0.03%
2023/08/02	3	253.99	0	0.00	251.50	3	7,040	0.04%
2023/07/31	2	248.01	0	0.00	248.00	2	7,135	0.03%
2023/07/27	1	250.00	0.2	250.50	250.00	0.9	7,271	0.01%
2023/07/25	0	265.50	2	262.25	258.00	-2	7,480	-0.03%
2023/07/24	1	262.00	0	0.00	261.50	1	7,518	0.01%
2023/07/21	7	258.02	0	0.00	258.00	7	7,599	0.09%
2023/07/19	1	267.00	0	0.00	266.50	1	7,723	0.01%
2023/07/18	0	0.00	15	267.15	275.50	-15	7,678	-0.20%
2023/07/17	0	264.00	0	0.00	262.50	0	7,491	0.00%
2023/07/14	0	267.33	2.3	270.46	266.00	-2.3	7,540	-0.03%
2023/07/13	14	263.86	5.1	266.16	264.50	8.9	7,468	0.12%
2023/07/12	1	248.00	0	0.00	254.50	1	7,352	0.01%
2023/07/11	0.1	248.00	0.1	248.00	247.00	0	7,336	0.00%
2023/07/10	0.2	245.00	0	0.00	243.50	0.2	7,441	0.00%
2023/07/07	1	247.09	0	0.00	246.50	1	7,447	0.01%
2023/07/06	2.2	257.61	1.3	259.19	255.50	0.9	7,352	0.01%
2023/07/05	4.3	263.03	0.3	263.50	261.50	3.9	7,356	0.05%
2023/07/04	1	263.00	5	262.50	262.00	-4	7,334	-0.05%
2023/07/03	2.2	269.00	0	0.00	270.00	2.2	7,384	0.03%
2023/06/30	1	264.00	0	0.00	264.00	1	7,531	0.01%
2023/06/29	1	262.56	0	0.00	262.50	1	7,637	0.01%
2023/06/28	0.5	264.00	0	0.00	262.00	0.5	7,679	0.01%
2023/06/27	2.1	269.26	1	268.50	268.50	1.1	7,779	0.01%
2023/06/26	0	0.00	2	275.50	275.00	-2	7,818	-0.03%
2023/06/21	0.1	280.00	0	0.00	278.00	0.1	8,025	0.00%
2023/06/20	0.1	278.50	1	282.00	281.50	-0.9	8,127	-0.01%
2023/06/19	0	279.50	0	0.00	278.00	0	8,249	0.00%
2023/06/16	1.1	279.55	0.1	281.50	279.50	1.1	8,322	0.01%
2023/06/15	10.5	282.37	1	281.00	281.00	9.5	8,296	0.11%
2023/06/14	3	295.17	0	0.00	293.50	3	8,249	0.04%
2023/06/13	0	291.50	8	292.31	293.00	-8	8,253	-0.10%
2023/06/12	18	282.11	0	0.00	286.00	18	8,243	0.22%
2023/06/09	12	283.42	1	282.50	284.50	11	8,308	0.13%
2023/06/08	3	282.51	1.2	281.71	282.00	1.9	8,401	0.02%
2023/06/07	4	291.27	0	295.50	290.00	4	8,463	0.05%
2023/06/06	4.1	297.78	0	0.00	296.50	4.1	8,514	0.05%
2023/06/05	0	0.00	6	305.67	305.00	-6	8,504	-0.07%
2023/06/02	20	308.00	2.1	306.71	308.00	17.9	8,495	0.21%
2023/06/01	1.1	297.10	0	0.00	298.50	1.1	8,464	0.01%
2023/05/30	1	294.06	0	0.00	294.00	1	8,725	0.01%
2023/05/29	2.1	306.81	3	299.83	302.50	-0.9	8,686	-0.01%
2023/05/26	4	308.35	2	303.75	303.00	2	8,597	0.02%
2023/05/25	11	302.86	24	300.40	302.50	-13	8,464	-0.15%
2023/05/24	2	287.00	1	289.00	292.00	1	8,223	0.01%
2023/05/23	1	287.00	10	282.00	289.00	-9	8,138	-0.11%
2023/05/22	3.1	283.99	2	281.25	281.50	1.1	8,079	0.01%
2023/05/19	2	290.00	6	291.75	293.00	-4	7,965	-0.05%
2023/05/18	1.1	285.73	0	0.00	285.50	1.1	7,929	0.01%
2023/05/17	1	289.50	0.1	290.50	286.50	0.9	7,927	0.01%
2023/05/16	2	290.00	9.8	289.49	288.50	-7.8	7,854	-0.10%
2023/05/15	0	0.00	5	281.00	281.00	-5	7,773	-0.06%
2023/05/12	0	0.00	1	286.00	287.00	-1	7,789	-0.01%
2023/05/11	2	281.50	1.3	281.19	278.00	0.7	7,758	0.01%
2023/05/10	1	285.00	0	0.00	282.50	1	7,761	0.01%
2023/05/09	0	0.00	17.2	286.77	287.50	-17.2	7,767	-0.22%
2023/05/08	2.3	281.04	4	285.13	281.00	-1.7	7,773	-0.02%
2023/05/05	0	0.00	1.1	276.00	277.50	-1.1	7,758	-0.01%
2023/05/04	5	271.60	2	270.25	272.50	3	7,857	0.04%
2023/05/03	4.1	276.32	14	277.61	276.00	-9.9	7,900	-0.13%
2023/05/02	0.2	277.00	3	277.83	277.50	-2.9	7,915	-0.04%
2023/04/28	3	274.33	6.4	274.80	274.50	-3.4	7,942	-0.04%
2023/04/27	1.2	265.00	0	0.00	266.50	1.2	7,815	0.01%
2023/04/26	0.3	266.09	5	265.70	269.00	-4.7	7,812	-0.06%
2023/04/25	2.4	268.96	1	269.00	258.00	1.4	7,838	0.02%
2023/04/24	1.5	259.89	3	265.67	268.50	-1.5	7,743	-0.02%
2023/04/21	3	260.83	2	260.50	260.00	1	7,734	0.01%
2023/04/20	2.2	256.23	0	0.00	255.00	2.2	7,732	0.03%
2023/04/19	5.5	258.37	0	0.00	254.00	5.5	7,858	0.07%
2023/04/18	1.2	266.04	0	0.00	263.00	1.2	7,907	0.02%
2023/04/17	0.5	263.00	0	0.00	264.50	0.5	8,079	0.01%
2023/04/14	1	263.00	2	263.00	263.00	-1	8,253	-0.01%
2023/04/13	9	266.05	0	0.00	264.00	9	8,265	0.11%
2023/04/11	1	274.00	1	274.50	274.00	0	8,246	0.00%
2023/04/10	0	0.00	1.5	272.50	275.50	-1.5	8,270	-0.02%
2023/04/07	0	0.00	1	274.50	274.00	-1	8,272	-0.01%
2023/04/06	3	274.50	2.4	273.13	274.50	0.6	8,283	0.01%
2023/03/31	3.2	286.16	2	283.50	283.00	1.2	8,310	0.01%
2023/03/30	2.2	279.32	3	280.00	281.00	-0.8	8,315	-0.01%
2023/03/29	5.1	274.02	2	273.00	272.00	3.1	8,478	0.04%
2023/03/28	9	278.11	10	274.55	273.50	-1	8,836	-0.01%
2023/03/27	3	282.33	3	285.50	285.50	0	8,862	0.00%
2023/03/24	3.1	285.69	3.1	286.69	286.50	0.1	9,014	0.00%
2023/03/23	1	281.50	16	280.31	280.50	-15	8,871	-0.17%
2023/03/22	3.2	275.95	13	275.85	275.50	-9.9	8,921	-0.11%
2023/03/21	0	267.50	4	265.50	269.00	-4	8,944	-0.04%
2023/03/20	0	0.00	1	265.00	262.50	-1	8,933	-0.01%
2023/03/17	1	261.00	0	0.00	261.00	1	9,094	0.01%
2023/03/16	2	259.75	1	259.00	259.00	1	9,229	0.01%
2023/03/15	3	262.32	3	262.33	259.50	0	9,580	0.00%
2023/03/14	2.1	261.71	3	262.00	260.00	-0.9	9,712	-0.01%
2023/03/13	4	261.25	2	261.25	266.00	2	9,889	0.02%
2023/03/10	0	0.00	3	264.17	260.00	-3	9,931	-0.03%
2023/03/09	0	0.00	2	265.75	266.50	-2	10,174	-0.02%
2023/03/08	7	262.56	45	262.03	263.00	-38	10,063	-0.38%
2023/03/07	4	258.38	9	259.67	258.50	-5	10,084	-0.05%
2023/03/06	2	262.98	1.7	260.58	261.00	0.3	10,128	0.00%
2023/03/03	41.1	260.49	15	260.37	259.00	26.1	10,261	0.25%
2023/03/02	1	239.50	12	249.38	250.50	-11	10,165	-0.11%
2023/03/01	1.1	234.23	2	235.25	240.50	-0.9	10,116	-0.01%
2023/02/24	5.1	236.42	1	238.50	235.00	4.1	10,158	0.04%
2023/02/23	1	241.00	1	241.00	243.00	0	10,183	0.00%
2023/02/22	2	241.74	1	241.50	240.00	1	10,408	0.01%
2023/02/21	7	244.71	5	245.80	247.00	2	10,602	0.02%
2023/02/20	3	247.00	1	244.50	244.00	2	10,845	0.02%
2023/02/17	0.1	246.00	4	244.88	245.50	-3.9	11,153	-0.03%
2023/02/16	3	246.17	2	246.50	247.50	1	11,793	0.01%
2023/02/15	6	235.50	0	0.00	244.00	6	11,900	0.05%
2023/02/14	1	238.50	1	239.00	238.50	0	11,952	0.00%
2023/02/13	11	234.18	3	235.17	233.00	8	12,322	0.06%
2023/02/10	2	237.27	0	0.00	237.00	2	12,572	0.02%
2023/02/09	11	243.86	0	0.00	243.00	11	12,694	0.09%
2023/02/08	6.6	244.61	0	0.00	244.00	6.6	12,976	0.05%
2023/02/07	5	242.80	2	244.25	244.00	3	13,058	0.02%
2023/02/06	4.4	241.44	2	239.52	239.00	2.3	13,207	0.02%
2023/02/03	13	259.77	4	256.50	255.00	9	13,161	0.07%
2023/02/02	2	259.50	3	261.17	264.50	-1	13,207	-0.01%
2023/02/01	3	251.67	7	253.64	255.50	-4	13,225	-0.03%
2023/01/31	2	246.50	1	243.00	243.00	1	13,197	0.01%
2023/01/30	2.1	244.57	3	244.00	246.00	-0.9	13,404	-0.01%
2023/01/17	3	231.83	2	234.50	234.50	1	13,495	0.01%
2023/01/16	1.1	232.05	2	233.50	233.00	-0.9	13,839	-0.01%
2023/01/13	1.2	231.05	2	234.25	230.00	-0.8	14,000	-0.01%
2023/01/12	2	234.25	2	232.75	232.00	0	14,152	0.00%
2023/01/11	3.1	236.16	2	234.50	234.00	1.1	14,447	0.01%
2023/01/10	6.1	233.16	6.1	234.46	236.50	0	14,660	0.00%
2023/01/09	5	233.20	3	235.00	236.00	2	14,843	0.01%
2023/01/06	3	225.50	8	225.69	227.50	-5	14,819	-0.03%
2023/01/05	9	221.22	2	219.25	219.50	7	14,815	0.05%
2023/01/04	5.3	228.17	4.2	223.50	223.00	1.1	14,728	0.01%
2023/01/03	3	230.50	4	230.88	233.00	-1	14,662	-0.01%
2022/12/30	2	232.25	2	228.00	227.00	0	14,732	0.00%
2022/12/29	2	229.00	1.2	230.75	231.00	0.8	14,768	0.01%
2022/12/28	3.2	237.50	4	232.26	231.50	-0.8	14,913	-0.01%
2022/12/27	1	239.50	1	238.00	238.00	0	15,074	0.00%
2022/12/26	6	238.67	4	237.50	237.00	2	15,149	0.01%
2022/12/23	2.2	237.78	3	241.00	242.00	-0.8	15,276	-0.01%
2022/12/22	3.1	239.96	1	243.00	243.00	2.1	15,283	0.01%
2022/12/21	6.4	237.46	4	236.25	237.00	2.4	15,279	0.02%
2022/12/20	9.5	245.95	8	240.19	241.50	1.5	15,189	0.01%
2022/12/19	4.1	259.22	2	258.50	257.00	2.1	14,930	0.01%
2022/12/16	10.1	262.10	9	262.17	260.00	1.1	14,855	0.01%
2022/12/15	14.1	273.99	5	272.40	274.00	9.1	14,757	0.06%
2022/12/14	6	272.17	3	273.17	274.00	3	14,743	0.02%
2022/12/13	4	273.88	7	276.00	270.00	-3	14,790	-0.02%
2022/12/12	1	283.00	1	281.50	281.00	0	14,675	0.00%
2022/12/09	4	287.38	3	284.17	281.50	1	14,751	0.01%
2022/12/08	8	282.06	6	282.67	287.00	2	14,641	0.01%
2022/12/07	14.1	287.54	10	283.20	278.50	4.1	14,622	0.03%
2022/12/06	7	309.71	6	305.08	304.50	1	14,293	0.01%
2022/12/05	9	308.22	3	306.67	310.50	6	14,155	0.04%
2022/12/02	1.1	286.86	3	290.67	295.50	-1.9	13,957	-0.01%
2022/12/01	9	286.56	17	289.94	286.50	-8	13,977	-0.06%
2022/11/30	3.1	267.89	2	268.50	269.50	1.1	13,656	0.01%
2022/11/29	7	269.71	9	268.17	267.00	-2	13,768	-0.01%
2022/11/28	4	270.63	2.1	271.60	273.00	1.9	13,889	0.01%
2022/11/25	10	274.00	4	273.25	271.00	6	14,066	0.04%
2022/11/24	1.1	267.27	11	267.73	270.00	-9.9	13,891	-0.07%
2022/11/22	1	262.00	2	261.25	262.00	-1	13,857	-0.01%
2022/11/21	2	257.75	4	261.00	261.00	-2	13,867	-0.01%
2022/11/18	8.2	262.10	8	259.00	258.00	0.2	13,855	0.00%
2022/11/17	11.2	268.57	9	268.17	267.50	2.2	13,777	0.02%
2022/11/16	7	268.86	5	270.30	272.50	2	13,810	0.01%
2022/11/15	8	265.00	4	267.75	270.50	4	13,909	0.03%
2022/11/14	9	261.17	22.1	267.68	263.00	-13.1	13,834	-0.09%
2022/11/11	4	256.50	13	256.50	256.50	-9	13,368	-0.07%
2022/11/10	3	232.33	3	233.00	233.50	0	13,309	0.00%
2022/11/09	5	227.00	13	230.27	234.50	-8	13,340	-0.06%
2022/11/08	9	222.83	13	221.62	219.00	-4	13,260	-0.03%
2022/11/07	9	215.33	4	214.38	214.50	5	13,156	0.04%
2022/11/04	4	214.13	3	215.50	217.00	1	13,147	0.01%
2022/11/03	2	213.51	2	216.50	217.00	0	12,958	0.00%
2022/11/02	0	0.00	10	214.35	217.50	-10	12,985	-0.08%
2022/11/01	6.1	208.56	0	0.00	208.50	6.1	12,849	0.05%
2022/10/31	0	0.00	1	211.00	211.50	-1	12,874	-0.01%
2022/10/28	5	209.70	4	210.38	208.50	1	12,879	0.01%
2022/10/27	0	0.00	7	205.50	207.00	-7	12,750	-0.05%
2022/10/26	11	201.77	4	199.50	199.50	7	12,741	0.05%
2022/10/25	7	207.86	8	208.44	207.00	-1	12,665	-0.01%
2022/10/24	2	207.25	7	209.79	207.50	-5	12,654	-0.04%
2022/10/21	6	199.50	5	196.00	195.00	1	12,710	0.01%
2022/10/20	3.1	197.74	2	199.25	199.50	1.1	12,735	0.01%
2022/10/19	3	204.00	4	206.00	205.00	-1	12,665	-0.01%
2022/10/18	4	200.50	6	199.92	201.00	-2	12,497	-0.02%
2022/10/17	4	190.25	6	191.17	195.00	-2	12,474	-0.02%
2022/10/14	2	191.00	5	188.30	195.50	-3	12,509	-0.02%
2022/10/13	6.2	181.56	0	0.00	178.00	6.2	12,619	0.05%
2022/10/12	1.1	189.82	1.1	189.68	189.00	0	12,571	0.00%
2022/10/11	3	191.19	2	194.50	187.50	1	12,616	0.01%
2022/10/07	1	204.00	0	0.00	204.00	1	12,604	0.01%
2022/10/06	3	204.50	2	205.75	207.00	1	12,628	0.01%
2022/10/05	2	203.75	3.1	200.36	200.50	-1.1	12,668	-0.01%
2022/10/04	1	198.00	1	195.00	198.00	0	12,570	0.00%
2022/10/03	1	184.50	0	0.00	188.50	1	12,519	0.01%
2022/09/30	9	182.78	6	185.50	189.00	3	12,630	0.02%
2022/09/29	6.2	188.74	4	188.88	186.00	2.2	12,684	0.02%
2022/09/28	12.1	196.61	2	191.25	187.00	10.1	12,715	0.08%
2022/09/27	2.1	196.57	5.1	193.63	200.00	-3	12,759	-0.02%
2022/09/26	6	195.00	3	199.83	193.00	3	12,737	0.02%
2022/09/23	1	206.50	3	205.83	205.00	-2	12,722	-0.02%
2022/09/22	0	0.00	1	209.00	207.00	-1	12,698	-0.01%
2022/09/21	4	217.63	1	220.50	216.00	3	12,641	0.02%
2022/09/20	6	218.08	2	219.00	220.50	4	12,644	0.03%
2022/09/19	3	222.50	2	222.25	222.00	1	12,513	0.01%
2022/09/16	5.1	222.69	4	223.63	221.50	1.1	12,492	0.01%
2022/09/15	13	229.15	2	229.75	228.00	11	12,403	0.09%
2022/09/14	12	229.38	1	226.00	229.50	11	12,408	0.09%
2022/09/13	2	240.00	1	245.50	240.00	1	12,285	0.01%
2022/09/12	1	247.50	1	249.50	246.50	0	12,262	0.00%
2022/09/08	1	245.50	0	0.00	242.00	1	12,336	0.01%
2022/09/07	1	238.50	1	240.50	242.00	0	12,397	0.00%
2022/09/06	1	252.00	0	0.00	250.50	1	12,319	0.01%
2022/09/05	3	249.00	4	250.62	247.50	-1	12,305	-0.01%
2022/09/02	5	245.40	7	247.86	243.00	-2	12,206	-0.02%
2022/09/01	11	254.64	1	244.50	244.50	10	12,032	0.08%
2022/08/30	1	267.00	2	266.00	267.50	-1	11,767	-0.01%
2022/08/29	6	263.00	2	264.50	266.50	4	11,715	0.03%
2022/08/26	0	0.00	3	282.33	278.00	-3	11,605	-0.03%
2022/08/25	3	275.17	2	277.25	276.00	1	11,562	0.01%
2022/08/24	2	274.25	4	271.13	270.00	-2	11,603	-0.02%
2022/08/23	6	278.33	5.1	277.65	274.00	0.9	11,453	0.01%
2022/08/22	11.1	297.39	4	289.75	288.00	7.1	11,245	0.06%
2022/08/19	5	286.50	9	286.00	295.00	-4	10,925	-0.04%
2022/08/18	3	275.00	3	276.83	281.50	0	10,763	0.00%
2022/08/17	3	277.67	1	277.50	278.00	2	10,705	0.02%
2022/08/16	2.5	278.90	6	280.17	277.00	-3.5	10,591	-0.03%
2022/08/15	6.3	277.60	5	275.80	282.00	1.3	10,432	0.01%
2022/08/12	5	261.90	2	261.50	261.50	3	10,094	0.03%
2022/08/11	0	0.00	14	254.36	254.00	-14	9,930	-0.14%
2022/08/10	3	251.50	0	0.00	245.50	3	9,778	0.03%
2022/08/09	11	248.27	0	0.00	249.00	11	9,654	0.11%
2022/08/08	1	242.00	3	240.67	246.50	-2	9,525	-0.02%
2022/08/05	2	244.75	11	244.18	244.00	-9	9,468	-0.10%
2022/08/04	11	236.77	0.1	236.50	234.50	10.9	9,353	0.12%
2022/08/03	1	235.50	0	0.00	234.00	1	9,176	0.01%
2022/08/01	5	236.60	12	236.38	243.50	-7	8,992	-0.08%
2022/07/29	13	242.73	12	241.96	240.50	1	8,840	0.01%
2022/07/28	9.1	244.89	7	243.43	238.50	2.1	8,673	0.02%
2022/07/27	3	262.17	1	258.00	263.50	2	8,248	0.02%
2022/07/26	21	267.10	30.3	259.79	254.50	-9.3	7,993	-0.12%
2022/07/25	3	276.17	1	272.00	272.00	2	7,811	0.03%
2022/07/22	21	283.26	11.2	281.56	278.50	9.8	7,679	0.13%
2022/07/21	10	275.30	3	281.50	282.00	7	7,498	0.09%
2022/07/20	5	267.40	12	262.08	266.50	-7	7,230	-0.10%
2022/07/19	8	255.88	10	257.45	253.00	-2	7,063	-0.03%
2022/07/18	9	254.50	3.2	259.88	259.00	5.9	7,012	0.08%
2022/07/15	1	244.50	6.5	247.35	253.50	-5.5	6,872	-0.08%
2022/07/14	5	240.20	4.1	237.25	247.00	0.9	6,744	0.01%
2022/07/12	1.5	241.33	0	0.00	238.50	1.5	6,465	0.02%
2022/07/11	3	250.83	9	257.11	248.50	-6	6,373	-0.09%
2022/07/08	19	261.58	8	257.46	262.00	11	6,216	0.18%
2022/07/07	0	0.00	1.4	242.07	251.50	-1.4	5,992	-0.02%
2022/07/06	2	244.52	1	245.50	243.00	1	5,833	0.02%
2022/07/05	3	252.47	14	251.11	247.00	-11	5,761	-0.19%
2022/07/04	17.1	250.71	4	251.00	244.00	13.1	5,570	0.24%
2022/07/01	3	249.67	4	250.88	244.00	-1	5,428	-0.02%
2022/06/30	2	265.01	1	266.50	260.50	1	5,294	0.02%
2022/06/29	0	0.00	1	274.00	273.50	-1	5,213	-0.02%
2022/06/28	1.1	291.23	2	311.00	289.50	-0.9	5,134	-0.02%
2022/06/27	2.1	312.38	1	312.50	312.50	1.1	5,099	0.02%
2022/06/24	0	0.00	1	293.00	284.50	-1	5,038	-0.02%
2022/06/23	0.1	288.57	1	293.00	286.50	-0.9	4,981	-0.02%
2022/06/22	1.1	305.48	3	311.83	294.00	-1.9	4,931	-0.04%
2022/06/21	3	308.17	1	310.50	314.00	2	4,846	0.04%
2022/06/20	1	300.00	0.1	302.00	299.00	0.9	4,812	0.02%
2022/06/17	1	319.49	0	0.00	316.00	1	4,736	0.02%
2022/06/16	1	335.50	10	322.60	316.00	-9	4,613	-0.20%
2022/06/15	11.1	330.04	8.2	331.77	329.50	2.9	4,489	0.07%
2022/06/14	1.1	338.22	0	0.00	343.00	1.1	4,421	0.02%
2022/06/13	0.2	347.63	1	343.00	345.00	-0.8	4,377	-0.02%
2022/06/10	3.1	362.81	0	0.00	365.00	3.1	4,379	0.07%
2022/06/09	0.1	372.00	0.1	371.00	372.00	0	4,350	0.00%
2022/06/08	1.1	368.60	1	367.50	365.00	0.1	4,333	0.00%
2022/06/07	1	368.49	0	0.00	367.50	1	4,335	0.02%
2022/06/06	1	375.50	3	377.50	373.00	-2	4,331	-0.05%
2022/06/02	1	364.52	0	0.00	372.00	1	4,373	0.02%
2022/06/01	40.1	376.74	4	378.38	371.00	36.1	4,385	0.82%
2022/05/31	6	392.67	0	0.00	394.50	6	4,295	0.14%
2022/05/26	1	372.28	1	370.00	368.00	0	4,372	0.00%
2022/05/25	1	365.50	1	375.50	381.00	0	4,314	0.00%
2022/05/24	1.2	394.64	0	0.00	380.00	1.2	4,219	0.03%
2022/05/19	0	0.00	1	404.50	407.50	-1	4,241	-0.02%
2022/05/16	0	0.00	0.4	411.95	401.00	-0.4	4,301	-0.01%
2022/05/13	0.3	389.04	1	398.00	398.00	-0.7	4,277	-0.02%
2022/05/12	0.1	387.75	0	0.00	381.00	0.1	4,265	0.00%
2022/05/11	2.1	394.52	0	0.00	391.00	2.1	4,229	0.05%
2022/05/10	0	0.00	1	401.00	404.00	-1	4,228	-0.02%
2022/05/09	1	397.00	0	0.00	395.00	1	4,273	0.02%
2022/05/06	1	395.50	1	400.00	401.50	0	4,351	0.00%
2022/05/05	0	0.00	0	418.50	418.00	0	4,332	0.00%
2022/05/04	0	0.00	1	411.00	398.50	-1	4,312	-0.02%
2022/04/28	1.1	396.41	0	0.00	395.00	1.1	4,424	0.02%
2022/04/27	0.5	387.50	0	0.00	409.00	0.5	4,415	0.01%
2022/04/26	3.1	408.11	1	409.50	406.00	2.1	4,382	0.05%
2022/04/25	0	406.69	0	0.00	406.50	0	4,401	0.00%
2022/04/22	0.1	445.22	0	0.00	434.50	0.1	4,379	0.00%
2022/04/19	0.1	450.50	0	0.00	449.00	0.1	4,421	0.00%
2022/04/15	1.3	443.71	1	440.50	441.00	0.3	4,550	0.01%
2022/04/14	1	467.50	1	468.50	467.00	0	4,539	0.00%
2022/04/12	3.2	456.63	3	454.00	454.00	0.2	4,575	0.00%
2022/04/11	8	480.49	5	455.20	455.00	3	4,551	0.07%
2022/04/08	4	507.25	4	498.00	498.00	0	4,520	0.00%
2022/04/07	0	509.00	1	526.00	509.00	-1	4,488	-0.02%
2022/04/06	1	509.00	0	0.00	516.00	1	4,446	0.02%
2022/04/01	2	521.50	2	518.00	526.00	0	4,428	0.00%
2022/03/31	0.2	526.00	1	529.00	524.00	-0.8	4,442	-0.02%
2022/03/30	1	541.00	2	538.00	537.00	-1	4,433	-0.02%
2022/03/29	0	0.00	1	518.00	522.00	-1	4,437	-0.02%
2022/03/28	1	509.00	1	510.00	511.00	0	4,429	0.00%
2022/03/24	0	0.00	0	513.00	508.00	0	4,422	0.00%
2022/03/23	0.2	513.00	1	513.00	514.00	-0.8	4,439	-0.02%
2022/03/21	1.1	482.23	1	488.00	488.50	0.1	4,483	0.00%
2022/03/17	1	485.00	2	488.00	489.50	-1	4,508	-0.02%
2022/03/16	1.1	462.72	1	461.00	460.00	0.1	4,481	0.00%
2022/03/15	0.2	471.89	0	0.00	458.50	0.2	4,464	0.00%
2022/03/14	0.3	483.47	0	0.00	485.00	0.3	4,419	0.01%
2022/03/11	1.3	490.84	0	0.00	489.00	1.3	4,433	0.03%
2022/03/08	0	0.00	1	479.00	475.50	-1	4,524	-0.02%
2022/03/07	5.1	507.40	1	503.00	494.50	4.1	4,516	0.09%
2022/03/04	0	0.00	1	538.00	547.00	-1	4,550	-0.02%
2022/03/03	3	543.33	1	562.00	535.00	2	4,564	0.04%
2022/03/01	1	532.00	2	539.50	539.00	-1	4,670	-0.02%
2022/02/25	0	0.00	0.1	529.00	524.00	-0.1	4,634	0.00%
2022/02/24	0.1	521.00	1	517.90	512.00	-0.9	4,608	-0.02%
2022/02/23	0	0.00	3	529.00	529.00	-3	4,578	-0.07%
2022/02/22	4	520.75	0	0.00	521.00	4	4,598	0.09%
2022/02/21	0	0.00	1	540.00	533.00	-1	4,628	-0.02%
2022/02/18	2	530.50	3	535.67	536.00	-1	4,626	-0.02%
2022/02/16	0	0.00	3	528.00	528.00	-3	4,739	-0.06%
2022/02/15	1	504.00	3	505.33	502.00	-2	4,807	-0.04%
2022/02/14	2.1	496.26	7	496.93	496.00	-4.9	4,926	-0.10%
2022/02/11	1	518.00	1	519.99	514.00	0	5,001	0.00%
2022/02/10	7	518.57	1	517.00	516.00	6	5,059	0.12%
2022/02/08	0	0.00	3	496.83	506.00	-3	5,149	-0.06%
2022/02/07	4	476.88	2	483.50	478.00	2	5,192	0.04%
2022/01/26	1	476.03	0	0.00	472.00	1	5,269	0.02%
2022/01/25	1	486.00	1	482.02	477.00	0	5,410	0.00%
2022/01/24	0.1	487.50	1	487.00	496.00	-0.9	5,518	-0.02%
2022/01/21	5.2	505.74	3	493.17	490.50	2.2	5,596	0.04%
2022/01/20	5.1	515.76	4	521.25	526.00	1.1	5,627	0.02%
2022/01/19	2.1	523.90	1	519.00	519.00	1.1	5,821	0.02%
2022/01/18	0	0.00	1	536.00	545.00	-1	5,860	-0.02%
2022/01/14	1.1	503.14	0	0.00	514.00	1.1	5,944	0.02%
2022/01/12	2	513.50	2	507.50	505.00	0	6,150	0.00%
2022/01/11	3.1	513.77	2	514.50	509.00	1.1	6,285	0.02%
2022/01/10	2.2	519.00	1	545.00	517.00	1.2	6,323	0.02%
2022/01/07	2	559.52	1	564.00	558.00	1	6,329	0.02%
2022/01/06	2	580.50	1	575.00	573.00	1	6,406	0.02%
2022/01/05	3	586.33	4	593.25	589.00	-1	6,501	-0.02%
2022/01/04	0.1	594.00	0	0.00	585.00	0.1	6,518	0.00%
2022/01/03	4	581.50	5	586.40	583.00	-1	6,579	-0.02%
2021/12/30	1	568.00	1	578.00	572.00	0	6,628	0.00%
2021/12/29	1	567.00	1	570.00	569.00	0	6,716	0.00%
2021/12/28	3.1	570.69	1	573.00	572.00	2.1	6,892	0.03%
2021/12/27	1	574.00	1	579.00	576.00	0	6,985	0.00%
2021/12/24	1	568.06	1	567.00	567.00	0	7,055	0.00%
2021/12/22	0	573.00	0	0.00	571.00	0	7,317	0.00%
2021/12/21	0.1	573.00	2	574.50	577.00	-2	7,389	-0.03%
2021/12/20	1	563.00	1	567.00	565.00	0	7,459	0.00%
2021/12/17	2	564.00	2	563.00	565.00	0	7,547	0.00%
2021/12/16	3	572.00	1	570.00	572.00	2	7,602	0.03%
2021/12/15	0	0.00	1	574.00	575.00	-1	7,603	-0.01%
2021/12/14	3.1	560.97	1	558.00	556.00	2.1	7,611	0.03%
2021/12/13	2	573.00	2	576.50	574.00	0	7,668	0.00%
2021/12/10	0.1	574.00	0	0.00	572.00	0.1	7,717	0.00%
2021/12/09	1	588.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	0	0.00	1	599.00	585.00	-1	7,744	-0.01%
2021/12/06	3	585.00	0	0.00	581.00	3	7,771	0.04%
2021/12/03	1	600.00	1	604.00	601.00	0	7,856	0.00%
2021/12/02	3	596.33	0	0.00	590.00	3	7,958	0.04%
2021/12/01	3	613.33	1	608.00	608.00	2	8,101	0.02%
2021/11/30	1	627.00	5	608.40	626.00	-4	8,105	-0.05%
2021/11/26	3	580.00	3	591.00	585.00	0	8,084	0.00%
2021/11/25	0	0.00	2	578.00	579.00	-2	8,020	-0.02%
2021/11/24	3	566.67	4	574.50	566.00	-1	8,127	-0.01%
2021/11/22	0.1	544.00	0	0.00	561.00	0.1	8,299	0.00%
2021/11/18	2.1	547.56	3	547.00	548.00	-1	8,499	-0.01%
2021/11/17	3	559.00	1	557.00	560.00	2	8,526	0.02%
2021/11/16	0	0.00	0.2	563.00	561.00	-0.2	8,574	0.00%
2021/11/15	2	568.00	0	0.00	562.00	2	8,567	0.02%
2021/11/12	3	577.33	1	572.00	574.00	2	8,598	0.02%
2021/11/10	1	548.00	2	551.50	555.00	-1	8,532	-0.01%
2021/11/09	1	543.00	1	550.00	542.00	0	8,549	0.00%
2021/11/08	4.2	541.69	1	548.00	536.00	3.2	8,522	0.04%
2021/11/05	0	0.00	2	552.00	558.00	-2	8,506	-0.02%
2021/11/04	3	541.33	4	546.50	535.00	-1	8,427	-0.01%
2021/11/03	2	521.50	1	512.00	530.00	1	8,376	0.01%
2021/11/02	5	530.40	4	531.25	526.00	1	8,331	0.01%
2021/11/01	3	510.67	2	513.50	514.00	1	8,267	0.01%
2021/10/29	1	492.50	1	478.50	490.50	0	8,313	0.00%
2021/10/28	1	466.00	0	0.00	465.50	1	8,216	0.01%
2021/10/27	1	466.00	10	465.85	470.50	-9	8,151	-0.11%
2021/10/26	3	444.83	1	459.00	440.50	2	7,978	0.03%
2021/10/22	0	0.00	4	445.38	440.50	-4	8,096	-0.05%
2021/10/21	2	441.50	2.2	443.25	430.00	-0.2	8,048	0.00%
2021/10/20	4	447.38	34	450.50	456.50	-30	8,036	-0.37%
2021/10/19	1	446.00	4	442.00	450.50	-3	7,971	-0.04%
2021/10/18	2	410.25	1	412.00	412.00	1	7,845	0.01%
2021/10/15	0	0.00	1	413.00	413.50	-1	7,803	-0.01%
2021/10/14	4	395.00	3	395.00	392.50	1	7,727	0.01%
2021/10/13	27.2	402.24	3	404.33	393.00	24.2	7,675	0.32%
2021/10/12	13	421.62	1.1	421.36	418.50	11.9	7,620	0.16%
2021/10/08	5	433.80	5	435.60	430.00	0	7,639	0.00%
2021/10/07	1	439.00	1	436.00	431.00	0	7,595	0.00%
2021/10/06	3	424.17	1	406.50	407.00	2	7,534	0.03%
2021/10/05	1	393.00	3	393.83	425.00	-2	7,507	-0.03%
2021/10/04	1	417.50	1	407.00	401.50	0	7,422	0.00%
2021/10/01	2	428.00	3	427.33	423.00	-1	7,494	-0.01%
2021/09/30	1	423.50	1	436.00	435.00	0	7,545	0.00%
2021/09/29	4	436.13	2	434.00	419.00	2	7,446	0.03%
2021/09/28	2	447.25	2	455.49	463.00	0	7,375	0.00%
2021/09/27	1	464.00	0	0.00	461.00	1	7,334	0.01%
2021/09/24	3	473.17	3	476.83	473.00	0	7,293	0.00%
2021/09/23	2	463.50	1	458.00	469.50	1	7,221	0.01%
2021/09/22	1	444.00	1	444.50	443.00	0	7,174	0.00%
2021/09/17	0	0.00	1	456.08	460.00	-1	7,178	-0.01%
2021/09/16	2	457.50	1.2	452.92	449.00	0.8	7,207	0.01%
2021/09/15	0	0.00	1	439.00	448.50	-1	7,272	-0.01%
2021/09/14	0	0.00	1	444.00	444.00	-1	7,355	-0.01%
2021/09/13	2	427.25	2	433.75	434.00	0	7,539	0.00%
2021/09/10	3	421.17	4	429.00	433.00	-1	7,642	-0.01%
2021/09/09	2	416.25	2	420.00	420.50	0	7,689	0.00%
2021/09/08	1	424.00	2	409.25	410.00	-1	7,719	-0.01%
2021/09/07	8	438.38	5	442.70	438.50	3	7,636	0.04%
2021/09/06	1	436.50	8	438.88	453.50	-7	7,514	-0.09%
2021/09/03	1	421.50	2	420.75	427.00	-1	7,378	-0.01%
2021/09/02	1	417.00	0	0.00	413.00	1	7,455	0.01%
2021/09/01	0	0.00	1	424.50	426.00	-1	7,564	-0.01%
2021/08/30	4	420.25	3	418.00	420.50	1	7,856	0.01%
2021/08/27	1	407.50	2	406.50	413.00	-1	7,882	-0.01%
2021/08/26	5	380.00	10	380.00	379.50	-5	7,929	-0.06%
2021/08/25	2	386.00	3	385.17	387.50	-1	7,950	-0.01%
2021/08/24	4	374.00	4	373.50	369.50	0	7,916	0.00%
2021/08/23	1	382.50	3	383.33	387.00	-2	8,053	-0.02%
2021/08/19	2	365.00	1	361.50	360.00	1	8,102	0.01%
2021/08/18	3	355.67	2	362.00	373.50	1	8,165	0.01%
2021/08/17	17	364.41	4	354.13	352.00	13	8,221	0.16%
2021/08/16	6	376.17	4	373.75	375.50	2	8,285	0.02%
2021/08/13	4	387.25	2	380.00	380.00	2	8,408	0.02%
2021/08/12	2	388.75	1	400.00	400.50	1	8,396	0.01%
2021/08/11	1	396.00	1	387.50	385.00	0	8,478	0.00%
2021/08/10	1	405.50	1	402.50	401.00	0	8,727	0.00%
2021/08/09	1	411.00	1.1	404.64	402.50	-0.1	9,021	0.00%
2021/08/06	2	408.25	3	416.17	416.00	-1	9,206	-0.01%
2021/08/05	2	404.00	4	411.25	414.50	-2	9,399	-0.02%
2021/08/04	21	412.52	21	401.57	396.00	0	9,662	0.00%
2021/08/03	1	397.00	23	405.48	405.50	-22	9,629	-0.23%
2021/07/30	3	409.33	3	397.33	397.00	0	9,818	0.00%
2021/07/29	0	0.00	9	409.33	416.00	-9	9,932	-0.09%
2021/07/28	6	378.92	0	0.00	383.50	6	9,954	0.06%
2021/07/27	6.2	376.76	3	382.50	375.50	3.2	10,059	0.03%
2021/07/26	18	383.47	0	0.00	385.50	18	10,058	0.18%
2021/07/23	4	397.50	1	422.50	391.50	3	10,051	0.03%
2021/07/22	1	418.00	0	0.00	427.50	1	10,131	0.01%
2021/07/21	1	417.50	2	417.50	409.00	-1	10,227	-0.01%
2021/07/20	1	423.00	0	0.00	418.50	1	10,396	0.01%
2021/07/19	2	424.50	1	424.50	420.00	1	10,432	0.01%
2021/07/16	5	419.50	7	430.14	436.00	-2	10,488	-0.02%
2021/07/15	2.2	425.65	1	427.00	419.50	1.2	10,505	0.01%
2021/07/14	0	0.00	1	435.00	434.00	-1	10,527	-0.01%
2021/07/12	3	425.83	3	428.17	428.00	0	10,654	0.00%
2021/07/09	1	421.00	1	414.00	418.00	0	10,783	0.00%
2021/07/08	9	429.06	9	424.83	419.00	0	10,861	0.00%
2021/07/07	2	428.75	3.2	424.03	424.50	-1.2	10,779	-0.01%
2021/07/06	3	411.33	2	410.00	407.50	1	10,703	0.01%
2021/07/05	3	399.67	6	404.08	406.00	-3	10,729	-0.03%
2021/07/02	2	382.00	12	390.71	391.50	-10	10,733	-0.09%
2021/07/01	11	378.84	2	378.25	379.00	9	10,827	0.08%
2021/06/30	0	0.00	1	390.50	389.50	-1	10,896	-0.01%
2021/06/29	3.1	390.69	5	389.50	389.00	-1.9	11,072	-0.02%
2021/06/28	3	390.00	4	389.88	387.50	-1	11,215	-0.01%
2021/06/25	1	409.00	1	391.50	393.00	0	11,430	0.00%
2021/06/24	5	407.30	5	406.90	402.50	0	11,444	0.00%
2021/06/23	2	395.25	4	392.25	394.00	-2	11,434	-0.02%
2021/06/22	3	372.50	34.2	372.66	387.00	-31.2	11,496	-0.27%
2021/06/21	21	361.60	8	367.44	358.50	13	11,504	0.11%
2021/06/18	2	355.00	3	359.67	359.50	-1	11,641	-0.01%
2021/06/17	4	345.88	5	348.10	354.50	-1	11,625	-0.01%
2021/06/16	1	343.00	2	343.00	340.50	-1	11,770	-0.01%
2021/06/15	1	350.50	0	0.00	347.00	1	11,979	0.01%
2021/06/11	4	349.63	3	346.33	345.50	1	12,086	0.01%
2021/06/10	4	359.75	2	350.75	348.50	2	12,066	0.02%
2021/06/09	5	356.30	19.1	362.22	361.50	-14.1	12,014	-0.12%
2021/06/08	12	353.58	7	357.50	350.00	5	12,086	0.04%
2021/06/07	6	351.42	24	353.15	352.00	-18	12,149	-0.15%
2021/06/04	3	339.33	4	343.13	341.00	-1	12,164	-0.01%
2021/06/03	0	0.00	5.1	331.98	335.50	-5.1	12,286	-0.04%
2021/06/02	7	320.00	8	326.88	319.50	-1	12,406	-0.01%
2021/06/01	5	331.00	0	0.00	326.00	5	12,809	0.04%
2021/05/31	7	327.07	17.1	331.04	330.50	-10.1	12,903	-0.08%
2021/05/28	1	318.00	1	317.50	313.00	0	12,973	0.00%
2021/05/26	6	322.67	9	321.78	318.00	-3	13,659	-0.02%
2021/05/25	16	328.06	3	328.17	323.00	13	13,888	0.09%
2021/05/24	4.1	319.49	15	312.80	322.50	-10.9	14,179	-0.08%
2021/05/21	2	305.25	7	310.14	315.00	-5	14,241	-0.04%
2021/05/20	3	306.33	3	298.33	292.00	0	14,242	0.00%
2021/05/19	2	313.00	1	305.00	303.50	1	14,320	0.01%
2021/05/18	7	311.93	5	316.40	310.00	2	14,420	0.01%
2021/05/17	6	295.00	11	299.86	302.00	-5	14,416	-0.03%
2021/05/14	4	297.00	7	296.21	290.00	-3	14,577	-0.02%
2021/05/13	14	275.64	16	281.78	283.50	-2	14,722	-0.01%
2021/05/12	6	265.67	5	276.60	268.50	1	14,720	0.01%
2021/05/11	18	284.69	3	280.67	279.50	15	14,604	0.10%
2021/05/10	3	312.17	2	311.00	307.00	1	14,629	0.01%
2021/05/07	14	306.25	6	313.50	318.00	8	14,693	0.05%
2021/05/06	2	299.75	10	301.70	305.00	-8	14,811	-0.05%
2021/05/05	6	302.33	1	299.00	289.00	5	14,962	0.03%
2021/05/04	2	306.75	6	307.42	308.00	-4	15,155	-0.03%
2021/05/03	2	303.25	0	0.00	298.50	2	15,361	0.01%
2021/04/29	1	320.00	4	321.00	318.50	-3	15,576	-0.02%
2021/04/28	1	319.00	2	321.50	316.00	-1	15,722	-0.01%
2021/04/27	1	307.00	2	305.75	307.50	-1	15,651	-0.01%
2021/04/26	13.2	315.11	5	317.00	305.50	8.2	15,604	0.05%
2021/04/23	2	322.50	1	317.50	324.50	1	15,471	0.01%
2021/04/22	3	322.33	4	322.00	315.50	-1	15,551	-0.01%
2021/04/21	1	318.00	1	318.50	316.00	0	15,609	0.00%
2021/04/20	2	321.00	1	321.50	320.50	1	15,797	0.01%
2021/04/19	6	323.00	1	316.50	319.50	5	15,976	0.03%
2021/04/16	4	332.75	4	337.00	332.50	0	16,094	0.00%
2021/04/15	2	330.50	9	330.39	341.50	-7	16,156	-0.04%
2021/04/14	12	318.13	3	312.67	315.50	9	16,343	0.06%
2021/04/13	1	330.50	1	322.50	320.00	0	16,600	0.00%
2021/04/12	12.2	326.70	5	324.20	323.00	7.2	17,156	0.04%
2021/04/09	7	335.14	2	334.75	334.50	5	17,408	0.03%
2021/04/08	16	333.78	1	334.00	332.50	15	17,517	0.09%
2021/04/07	9	345.28	3	344.00	340.50	6	17,676	0.03%
2021/04/06	7	354.29	5	353.20	351.00	2	17,697	0.01%
2021/04/01	10	353.60	6	355.08	351.50	4	17,728	0.02%
2021/03/31	9	350.11	7	352.93	354.00	2	17,659	0.01%
2021/03/30	8	347.75	22.3	350.83	356.00	-14.3	17,607	-0.08%
2021/03/29	21	338.38	7	333.21	332.00	14	17,594	0.08%
2021/03/26	7	329.86	9	330.78	335.50	-2	17,648	-0.01%
2021/03/25	13	332.38	22	338.70	318.00	-9	17,696	-0.05%
2021/03/24	6	318.08	31.2	325.80	326.00	-25.2	17,729	-0.14%
2021/03/23	28	318.38	38	319.04	305.50	-10	17,862	-0.06%
2021/03/22	5	304.60	4	306.00	306.50	1	17,897	0.01%
2021/03/19	13	302.38	2	303.25	307.00	11	18,207	0.06%
2021/03/18	4	309.38	6	310.25	312.50	-2	18,415	-0.01%
2021/03/17	1	296.50	9	297.89	299.00	-8	19,046	-0.04%
2021/03/16	24	298.40	3	293.83	293.50	21	19,039	0.11%
2021/03/15	3	294.83	3	296.00	296.00	0	19,156	0.00%
2021/03/12	10	295.45	7	295.07	292.00	3	19,332	0.02%
2021/03/11	5	287.50	13	290.08	293.00	-8	19,290	-0.04%
2021/03/10	5	282.50	6	282.83	283.50	-1	19,312	-0.01%
2021/03/09	6	276.58	4	278.88	273.50	2	19,378	0.01%
2021/03/08	29	290.43	12	290.50	279.50	17	19,323	0.09%
2021/03/05	25	287.74	175	280.88	295.00	-150	19,253	-0.78%	大賣/鉅額交易
2021/03/04	8	280.25	6	281.92	278.50	2	19,494	0.01%
2021/03/03	9	284.17	11	280.82	280.50	-2	20,089	-0.01%
2021/03/02	14	301.14	15	295.63	291.00	-1	20,206	0.00%
2021/02/26	5.2	305.47	4	302.50	299.00	1.2	20,621	0.01%
2021/02/25	12	311.88	11	312.23	306.00	1	20,571	0.00%
2021/02/24	8	305.00	11	304.64	295.00	-3	20,482	-0.01%
2021/02/23	7	286.57	3.7	286.61	286.00	3.3	20,111	0.02%
2021/02/22	6	298.50	8	298.25	294.50	-2	20,077	-0.01%
2021/02/19	7	291.43	4	292.38	290.00	3	20,068	0.01%
2021/02/18	12	287.58	13	287.23	288.00	-1	20,471	0.00%
2021/02/17	13	282.77	13	288.08	286.50	0	20,394	0.00%
2021/02/05	14	262.75	16	263.81	265.00	-2	20,323	-0.01%
2021/02/04	14	245.96	33	250.44	254.00	-19	20,022	-0.09%
2021/02/03	10	248.10	3	246.33	243.50	7	19,998	0.04%
2021/02/02	6	238.08	11	241.50	246.00	-5	20,266	-0.02%
2021/02/01	3	227.33	7	230.36	233.00	-4	20,194	-0.02%
2021/01/29	7	232.86	6	235.50	226.00	1	20,282	0.00%
2021/01/28	16	235.69	3	238.00	236.00	13	20,453	0.06%
2021/01/27	23	241.93	22	245.02	248.00	1	20,900	0.00%
2021/01/26	18	241.25	15.4	242.27	238.00	2.6	20,689	0.01%
2021/01/25	11	246.77	5	233.80	233.50	6	20,465	0.03%
2021/01/22	2	235.50	31.1	239.96	253.50	-29.1	20,285	-0.14%
2021/01/21	7.2	227.02	13	227.73	230.50	-5.9	20,632	-0.03%
2021/01/20	1	223.50	3	218.00	216.50	-2	20,912	-0.01%
2021/01/19	5	223.40	5	220.60	221.00	0	20,942	0.00%
2021/01/18	3	219.33	3	221.17	223.00	0	20,942	0.00%
2021/01/15	1	220.50	2	219.50	219.00	-1	21,070	0.00%
2021/01/14	4	220.13	8	222.25	224.00	-4	21,183	-0.02%
2021/01/13	12	225.21	4	225.88	220.00	8	21,377	0.04%
2021/01/12	2.1	220.98	7	218.21	222.00	-4.9	21,255	-0.02%
2021/01/11	4	217.00	4	218.75	221.00	0	21,231	0.00%
2021/01/08	2.1	215.74	2	215.50	216.00	0.1	21,161	0.00%
2021/01/07	15	209.87	23	213.98	212.50	-8	21,266	-0.04%
2021/01/06	8	209.94	10	207.35	205.50	-2	21,103	-0.01%
2021/01/05	13	205.35	12	207.58	209.00	1	20,767	0.00%
2021/01/04	2	193.50	56	194.57	200.00	-54	20,315	-0.27%
2020/12/31	1	182.00	4	182.38	182.00	-3	20,417	-0.01%
2020/12/30	3	178.17	0	0.00	178.00	3	20,352	0.01%
2020/12/29	1	176.00	2	174.50	175.00	-1	20,296	0.00%
2020/12/28	3	170.17	5	172.40	173.50	-2	20,363	-0.01%
2020/12/25	39	168.62	9	172.00	168.50	30	20,484	0.15%
2020/12/24	20	172.00	1	172.50	171.50	19	20,704	0.09%
2020/12/23	9	175.33	38.5	177.69	176.50	-29.5	21,025	-0.14%
2020/12/22	15.6	171.58	0	0.00	170.00	15.6	21,244	0.07%
2020/12/21	2	174.50	2	177.00	177.00	0	21,463	0.00%
2020/12/18	32	173.09	2	174.50	173.00	30	21,402	0.14%
2020/12/17	4	177.63	3	177.00	176.50	1	21,487	0.00%
2020/12/16	8	179.69	8	176.81	176.50	0	21,308	0.00%
2020/12/15	9	179.78	3	177.50	174.50	6	21,169	0.03%
2020/12/14	6	180.00	14	179.64	186.00	-8	21,176	-0.04%
2020/12/11	15	184.73	31	191.71	173.50	-16	21,227	-0.08%
2020/12/10	2	176.50	5	175.70	178.00	-3	20,892	-0.01%
2020/12/09	27	177.43	1	179.50	177.00	26	20,964	0.12%
2020/12/08	2	175.25	35	178.89	180.00	-33	21,114	-0.16%
2020/12/07	3	174.00	10	175.45	172.50	-7	21,181	-0.03%
2020/12/04	3	171.17	5	171.90	169.50	-2	21,257	-0.01%
2020/12/03	16	169.16	2	170.00	172.00	14	21,423	0.07%
2020/12/02	6	178.92	6	177.42	177.50	0	21,593	0.00%
2020/12/01	9	176.33	3	177.83	175.00	6	21,832	0.03%
2020/11/30	20	178.15	32	176.69	181.00	-12	22,146	-0.05%
2020/11/27	12	171.00	8	170.44	171.00	4	22,106	0.02%
2020/11/26	4	152.75	8	159.00	165.00	-4	21,958	-0.02%
2020/11/25	13	154.12	11	151.95	150.00	2	21,831	0.01%
2020/11/24	10	147.25	18	150.17	152.50	-8	21,510	-0.04%
2020/11/23	2	140.00	12	141.13	139.00	-10	21,122	-0.05%
2020/11/20	5	137.60	2	136.50	138.00	3	21,154	0.01%
2020/11/19	1	138.00	3	137.83	136.50	-2	21,594	-0.01%
2020/11/18	9	141.06	3	141.17	140.50	6	22,024	0.03%
2020/11/17	11	141.68	51	143.11	144.00	-40	22,546	-0.18%
2020/11/16	35	135.99	9	134.67	134.50	26	22,619	0.11%
2020/11/13	2	133.25	3	132.50	133.50	-1	23,023	0.00%
2020/11/12	1	133.00	5	132.40	133.00	-4	23,372	-0.02%
2020/11/11	9	131.56	5	131.30	130.00	4	24,230	0.02%
2020/11/10	18	129.92	32	130.58	131.00	-14	24,580	-0.06%
2020/11/09	8	127.06	3	127.17	125.50	5	24,922	0.02%
2020/11/06	4	129.00	13	129.42	126.50	-9	25,163	-0.04%
2020/11/05	2	126.25	5	127.10	127.50	-3	25,319	-0.01%
2020/11/04	5	122.70	14.1	124.61	125.50	-9.1	25,317	-0.04%
2020/11/03	2	117.00	5	118.30	118.00	-3	24,845	-0.01%
2020/11/02	0	0.00	1	113.00	116.50	-1	25,018	0.00%
2020/10/30	3	114.50	1	115.50	115.50	2	25,649	0.01%
2020/10/29	13	110.69	22	112.52	114.50	-9	25,690	-0.04%
2020/10/28	58	113.91	4	113.75	111.00	54	25,271	0.21%
2020/10/27	2.1	118.24	33	118.82	121.00	-31	24,968	-0.12%
2020/10/26	1	120.00	2	119.50	119.00	-1	25,251	0.00%
2020/10/23	4	120.13	2	120.00	121.00	2	25,337	0.01%
2020/10/22	12	121.25	6	121.17	121.50	6	25,415	0.02%
2020/10/21	9	126.67	1	131.00	125.50	8	25,266	0.03%
2020/10/20	1	126.50	9	129.44	130.00	-8	25,065	-0.03%
2020/10/19	17	127.32	5	127.50	126.50	12	25,132	0.05%
2020/10/16	2	127.00	5	126.50	124.50	-3	25,702	-0.01%
2020/10/15	8	129.75	22	130.73	128.00	-14	25,721	-0.05%
2020/10/14	4	125.13	35	126.17	127.50	-31	25,500	-0.12%
2020/10/13	1	122.00	0	0.00	123.00	1	25,389	0.00%
2020/10/12	4	125.88	3	125.33	124.50	1	25,464	0.00%
2020/10/08	12	126.21	15	126.10	127.00	-3	25,504	-0.01%
2020/10/07	1	120.50	2	121.00	121.50	-1	25,230	0.00%
2020/10/06	2	121.75	2	121.75	121.50	0	25,325	0.00%
2020/10/05	3	118.83	3	119.50	119.50	0	25,291	0.00%
2020/09/30	8	117.19	13	116.88	118.00	-5	25,190	-0.02%
2020/09/29	5	121.40	3	118.00	116.00	2	25,088	0.01%
2020/09/28	5	117.30	14	120.61	120.50	-9	24,889	-0.04%
2020/09/25	15	116.43	13	116.96	113.00	2	24,582	0.01%
2020/09/24	34	120.99	12	120.96	119.50	22	24,484	0.09%
2020/09/23	11	127.68	7	127.21	128.00	4	24,310	0.02%
2020/09/22	2	130.75	3	127.17	127.00	-1	24,831	0.00%
2020/09/21	4	134.38	5	131.60	130.00	-1	24,943	0.00%
2020/09/18	5	134.40	1	133.50	134.50	4	24,915	0.02%
2020/09/17	15	134.30	15	135.10	136.00	0	24,892	0.00%
2020/09/16	7	133.71	20	134.33	133.00	-13	24,713	-0.05%
2020/09/15	11	131.18	22	131.84	129.50	-11	24,499	-0.04%
2020/09/14	8	125.06	6	125.83	125.50	2	24,093	0.01%
2020/09/11	11	123.00	3	124.67	123.00	8	24,262	0.03%
2020/09/10	41	128.22	11	127.82	126.00	30	24,201	0.12%
2020/09/09	23	126.54	12	128.33	132.00	11	24,286	0.05%
2020/09/08	12	131.67	12	130.17	128.00	0	24,190	0.00%
2020/09/07	22	130.09	10.1	130.42	126.50	11.9	24,242	0.05%
2020/09/04	8	136.56	8	136.88	136.50	0	24,763	0.00%
2020/09/03	8	136.50	17	137.65	138.00	-9	25,002	-0.04%
2020/09/02	19	132.42	13	133.38	131.00	6	24,461	0.02%
2020/09/01	9	123.11	25	127.56	132.50	-16	23,928	-0.07%
2020/08/31	37	122.74	8	123.38	120.50	29	23,549	0.12%
2020/08/28	16	124.19	5	124.30	123.00	11	23,383	0.05%
2020/08/27	7	130.57	3	131.50	129.00	4	23,254	0.02%
2020/08/26	12	130.71	11	130.91	131.00	1	23,598	0.00%
2020/08/25	15	131.30	11	129.73	129.00	4	23,887	0.02%
2020/08/24	19	134.95	10	132.80	132.00	9	23,450	0.04%
2020/08/21	95	135.22	97	133.79	140.50	-2	23,067	-0.01%
2020/08/20	25	133.02	43	129.47	128.00	-18	22,561	-0.08%
2020/08/19	44	139.84	24	142.13	142.00	20	22,319	0.09%
2020/08/18	26	139.38	19	139.26	138.50	7	22,087	0.03%
2020/08/17	28	139.86	23	141.22	138.50	5	22,089	0.02%
2020/08/14	24	132.81	27	132.70	144.00	-3	21,462	-0.01%
2020/08/13	92	134.10	20	131.88	131.00	72	21,254	0.34%
2020/08/12	6	127.33	10	127.20	129.00	-4	21,126	-0.02%
2020/08/11	70	116.99	15	118.40	117.50	55	20,834	0.26%
2020/08/10	18	118.97	38	117.91	120.00	-20	20,473	-0.10%
2020/08/07	4	116.38	1	116.00	113.50	3	20,183	0.01%
2020/08/06	9	117.11	11	117.32	118.50	-2	20,065	-0.01%
2020/08/05	53	113.99	48	115.13	116.00	5	19,961	0.03%
2020/08/04	11	105.77	15	109.30	111.50	-4	19,411	-0.02%
2020/08/03	7	102.64	9	103.11	101.50	-2	19,281	-0.01%
2020/07/31	18	99.35	9	100.32	100.00	9	19,193	0.05%
2020/07/30	10	98.79	15	97.95	100.00	-5	19,020	-0.03%
2020/07/29	5	94.52	0	0.00	94.60	5	18,671	0.03%
2020/07/28	5	96.80	9	97.20	96.10	-4	18,568	-0.02%
2020/07/27	2	93.45	2	94.15	94.40	0	18,413	0.00%
2020/07/24	20	92.42	3	92.13	92.30	17	18,529	0.09%
2020/07/23	12	96.67	9	96.46	96.00	3	18,691	0.02%
2020/07/22	49	92.67	15	96.52	96.50	34	18,608	0.18%
2020/07/21	1	87.30	6	89.25	89.80	-5	17,942	-0.03%
2020/07/20	11	79.47	4	80.63	81.70	7	18,263	0.04%
2020/07/17	1	80.80	0	0.00	79.80	1	18,346	0.01%
2020/07/16	4	81.03	8	81.30	81.80	-4	18,413	-0.02%
2020/07/15	2	80.50	2	82.05	80.50	0	18,412	0.00%
2020/07/14	2	80.25	0	0.00	79.00	2	18,485	0.01%
2020/07/13	3	81.70	2	80.95	82.70	1	18,653	0.01%
2020/07/10	6	82.70	4	82.98	82.70	2	18,846	0.01%
2020/07/09	4	87.43	2	86.70	86.10	2	19,015	0.01%
2020/07/08	2	87.55	1	88.90	88.10	1	19,258	0.01%
2020/07/07	4	86.35	3	87.03	85.40	1	19,298	0.01%
2020/07/06	2	86.15	7	86.60	86.50	-5	19,317	-0.03%
2020/07/03	4	83.60	4	84.45	84.30	0	19,427	0.00%
2020/07/02	1	79.40	6	80.20	81.90	-5	19,400	-0.03%
2020/07/01	62	82.11	50	79.15	78.40	12	19,314	0.06%
2020/06/30	2	76.20	14	78.39	79.30	-12	18,858	-0.06%
2020/06/29	1	72.60	2	73.40	72.10	-1	18,765	-0.01%
2020/06/24	2	71.50	2	71.65	72.10	0	18,843	0.00%
2020/06/23	3	70.27	13	70.80	70.50	-10	19,099	-0.05%
2020/06/22	2	72.75	8	72.56	72.50	-6	19,195	-0.03%
2020/06/19	1	69.80	7	69.23	69.60	-6	19,083	-0.03%
2020/06/18	6	69.27	4	69.48	69.40	2	19,140	0.01%
2020/06/17	4	67.33	6	67.85	67.80	-2	18,947	-0.01%
2020/06/16	2	66.60	3	67.13	66.50	-1	18,966	-0.01%
2020/06/15	0	0.00	1	66.20	63.30	-1	18,702	-0.01%
2020/06/12	6	65.23	5	64.66	65.40	1	18,726	0.01%
2020/06/11	14	66.96	10	66.81	65.90	4	18,425	0.02%
2020/06/10	11	63.43	21	64.04	65.30	-10	17,466	-0.06%
2020/06/09	0	0.00	1	59.40	59.40	-1	16,885	-0.01%
2020/06/08	2	59.65	2	59.65	59.50	0	16,932	0.00%
2020/06/05	4	60.65	5	60.88	60.40	-1	16,913	-0.01%
2020/06/04	2	59.60	1	59.30	59.10	1	16,812	0.01%
2020/06/03	8	59.78	1	58.70	59.40	7	16,950	0.04%
2020/06/02	4	60.30	6	60.77	59.70	-2	16,883	-0.01%
2020/06/01	8	59.68	25	58.49	60.30	-17	16,561	-0.10%
2020/05/29	5	55.88	7	55.47	56.00	-2	16,149	-0.01%
2020/05/28	17	55.59	6	56.25	55.00	11	16,444	0.07%
2020/05/27	11	56.74	2	55.90	56.00	9	16,532	0.05%
2020/05/26	7	57.04	19	56.98	56.20	-12	16,481	-0.07%
2020/05/25	22	55.01	3	55.53	54.70	19	16,235	0.12%
2020/05/22	14	55.96	12	54.78	54.10	2	16,085	0.01%
2020/05/21	18	59.32	7	59.53	58.70	11	15,936	0.07%
2020/05/20	11	57.85	11	59.20	57.80	0	16,305	0.00%
2020/05/19	26	58.16	9	58.92	58.50	17	16,013	0.11%
2020/05/18	1	63.00	1	66.20	63.00	0	15,354	0.00%
2020/05/14	1	72.30	2	71.85	70.50	-1	15,197	-0.01%
2020/05/13	2	72.65	3	73.43	72.80	-1	15,197	-0.01%
2020/05/12	8	72.65	14	73.54	71.80	-6	15,159	-0.04%
2020/05/11	13	74.25	1	73.60	75.20	12	15,088	0.08%
2020/05/08	5	70.70	1	71.60	71.30	4	14,939	0.03%
2020/05/07	3	70.80	4	71.43	69.50	-1	14,955	-0.01%
2020/05/06	6	70.12	35	70.21	69.60	-29	14,843	-0.20%
2020/05/05	32	69.77	3	70.37	69.80	29	14,850	0.20%
2020/05/04	1	69.70	1	70.30	70.50	0	14,777	0.00%
2020/04/30	2	71.20	1	71.00	71.30	1	14,741	0.01%
2020/04/29	4	71.93	3	71.93	72.00	1	14,677	0.01%
2020/04/28	3	69.57	2	70.05	70.50	1	14,493	0.01%
2020/04/27	1	67.70	1	67.80	67.60	0	14,229	0.00%
2020/04/24	3	66.60	3	66.90	67.50	0	14,120	0.00%
2020/04/23	2	69.00	5	67.52	68.10	-3	14,001	-0.02%
2020/04/22	4	64.93	3	64.43	65.40	1	13,543	0.01%
2020/04/17	4	66.05	2	65.60	64.50	2	13,446	0.01%
2020/04/16	5	64.48	18	64.95	65.00	-13	13,214	-0.10%
2020/04/15	13	64.91	11	64.60	62.10	2	12,910	0.02%
2020/04/14	4	60.75	13	60.70	62.10	-9	12,508	-0.07%
2020/04/13	2	56.55	6	57.32	56.50	-4	12,269	-0.03%
2020/04/10	2	53.15	42	52.48	53.70	-40	11,965	-0.33%
2020/04/08	8	53.01	5	53.10	53.40	3	11,714	0.03%
2020/04/07	47	54.45	6	55.85	53.40	41	11,489	0.36%
2020/04/06	3	53.80	1	53.30	54.30	2	11,222	0.02%
2020/04/01	3	52.70	11	53.49	53.80	-8	11,126	-0.07%
2020/03/31	6	54.67	3	54.67	55.00	3	10,938	0.03%
2020/03/30	4	51.95	4	51.80	52.40	0	10,584	0.00%
2020/03/27	8	50.43	7	50.25	50.40	1	10,329	0.01%
2020/03/26	2	45.93	5	46.42	47.00	-3	9,955	-0.03%
2020/03/25	3	42.32	2	42.50	43.65	1	9,663	0.01%
2020/03/23	3	40.10	0	0.00	38.70	3	9,309	0.03%
2020/03/20	1	44.10	1	46.60	43.00	0	9,177	0.00%
2020/03/19	2	42.88	0	0.00	42.85	2	8,913	0.02%
2020/03/18	0	0.00	5	47.88	47.60	-5	8,805	-0.06%
2020/03/17	0	0.00	3	44.98	44.70	-3	8,584	-0.03%
2020/03/16	3	45.40	1	45.85	43.70	2	8,501	0.02%
2020/03/13	2	44.28	0	0.00	46.70	2	8,509	0.02%
2020/03/12	0	0.00	4	51.73	49.00	-4	8,368	-0.05%
2020/03/11	4	54.80	0	0.00	54.20	4	8,281	0.05%
2020/03/10	3	55.10	19	54.47	56.00	-16	8,218	-0.19%
2020/03/09	22	56.50	3	56.47	55.00	19	8,085	0.23%
2020/03/06	0	0.00	1	56.60	57.40	-1	7,895	-0.01%
2020/03/05	7	57.63	6	57.70	56.10	1	7,883	0.01%
2020/03/04	2	55.60	0	0.00	56.20	2	7,683	0.03%
2020/03/03	5	56.54	5	56.82	55.50	0	7,573	0.00%
2020/03/02	2	56.10	6	55.17	56.00	-4	7,183	-0.06%
2020/02/27	4	53.78	3	53.50	53.00	1	6,883	0.01%
2020/02/26	2	55.50	22	54.62	55.20	-20	6,724	-0.30%
2020/02/25	5	56.04	5	55.94	55.30	0	6,595	0.00%
2020/02/24	23	56.40	3	55.63	56.90	20	6,535	0.31%
2020/02/21	412	55.76	414	55.74	55.80	-2	6,145	-0.03%	大買/大賣/
2020/02/20	2	49.98	2	50.55	50.80	0	5,405	0.00%
2020/02/19	1	47.90	1	48.85	48.55	0	5,207	0.00%
2020/02/17	0	0.00	2	47.40	47.00	-2	5,213	-0.04%
2020/02/14	14	47.86	12	47.59	47.70	2	5,196	0.04%
2020/02/13	3	47.50	1	47.50	47.50	2	5,273	0.04%
2020/02/12	0	0.00	1	47.20	47.00	-1	5,269	-0.02%
2020/02/11	0	0.00	2	45.45	45.05	-2	5,299	-0.04%
2020/02/10	3	41.60	0	0.00	42.90	3	5,307	0.06%
2020/02/07	20	44.80	20	44.99	44.65	0	5,235	0.00%
2020/02/06	0	0.00	2	46.25	46.00	-2	5,311	-0.04%
2020/02/05	0	0.00	1	43.80	43.80	-1	5,383	-0.02%
2020/02/04	1	44.90	1	44.85	44.50	0	5,538	0.00%
2020/02/03	11	42.47	0	0.00	42.75	11	5,597	0.20%
2020/01/30	1	45.75	9	46.03	44.85	-8	6,035	-0.13%
2020/01/20	3	49.85	1	50.70	49.80	2	6,094	0.03%
2020/01/17	2	50.50	1	49.95	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	2	49.95	22	49.90	49.90	-20	7,050	-0.28%
2020/01/14	1	49.90	4	50.05	50.20	-3	7,827	-0.04%
2020/01/13	26	47.82	5	48.98	50.00	21	7,701	0.27%
2020/01/10	6	45.97	12	46.49	46.75	-6	7,519	-0.08%
2020/01/09	1	45.80	0	0.00	45.40	1	7,519	0.01%
2020/01/08	5	45.45	1	45.80	45.15	4	7,754	0.05%
2020/01/07	1	45.55	3	45.52	45.40	-2	7,872	-0.03%
2020/01/06	6	44.77	0	0.00	44.55	6	7,947	0.08%
2020/01/03	2	47.80	1	46.70	46.65	1	7,980	0.01%
2020/01/02	0	0.00	2	46.20	47.90	-2	8,196	-0.02%
2019/12/30	2	46.10	0	0.00	45.90	2	8,587	0.02%
2019/12/27	1	47.00	0	0.00	47.05	1	8,607	0.01%
2019/12/26	1	47.60	0	0.00	47.20	1	8,661	0.01%
2019/12/23	2	47.53	0	0.00	47.60	2	9,246	0.02%
2019/12/19	0	0.00	2	49.00	48.70	-2	9,519	-0.02%
2019/12/18	1	48.90	0	0.00	49.20	1	9,811	0.01%
2019/12/17	0	0.00	2	49.73	49.60	-2	9,939	-0.02%
2019/12/16	3	48.40	1	49.00	49.15	2	10,171	0.02%
2019/12/13	1	47.80	4	47.50	47.85	-3	10,535	-0.03%
2019/12/12	0	0.00	1	48.75	48.40	-1	10,989	-0.01%
2019/12/11	2	48.93	0	0.00	48.95	2	11,710	0.02%
2019/12/10	4	48.48	0	0.00	48.50	4	11,984	0.03%
2019/12/09	0	0.00	1	50.20	50.20	-1	11,918	-0.01%
2019/12/05	4	50.18	1	49.70	49.90	3	11,961	0.03%
2019/12/04	0	0.00	2	49.45	50.40	-2	12,065	-0.02%
2019/12/03	1	49.00	1	49.75	50.20	0	12,467	0.00%
2019/12/02	2	48.40	0	0.00	48.60	2	12,507	0.02%
2019/11/29	2	51.55	7	51.26	51.20	-5	12,596	-0.04%
2019/11/28	8	51.90	2	52.30	52.20	6	12,651	0.05%
2019/11/27	2	51.60	4	51.58	51.20	-2	12,683	-0.02%
2019/11/26	1	51.30	0	0.00	51.20	1	12,715	0.01%
2019/11/25	5	50.86	3	50.93	50.70	2	12,732	0.02%
2019/11/22	1	50.90	0	0.00	50.90	1	12,773	0.01%
2019/11/21	3	50.80	2	50.90	51.40	1	12,883	0.01%
2019/11/20	0	0.00	1	52.90	52.80	-1	12,804	-0.01%
2019/11/19	2	54.60	6	54.20	54.00	-4	12,980	-0.03%
2019/11/18	4	54.10	2	54.50	54.50	2	12,994	0.02%
2019/11/15	0	0.00	2	53.80	53.40	-2	13,092	-0.02%
2019/11/14	2	53.05	2	53.80	53.00	0	13,072	0.00%
2019/11/13	4	54.18	1	54.50	54.00	3	13,100	0.02%
2019/11/11	0	0.00	3	53.93	52.70	-3	13,274	-0.02%
2019/11/08	1	53.80	0	0.00	53.60	1	13,208	0.01%
2019/11/07	0	0.00	1	54.00	54.90	-1	13,135	-0.01%
2019/11/06	1	53.40	0	0.00	53.80	1	13,146	0.01%
2019/11/05	1	55.10	0	0.00	55.20	1	13,168	0.01%
2019/11/04	0	0.00	4	54.30	54.70	-4	13,186	-0.03%
2019/10/31	2	55.10	0	0.00	55.40	2	13,108	0.02%
2019/10/30	3	57.40	2	57.50	56.10	1	13,141	0.01%
2019/10/29	1	55.10	8	57.49	56.50	-7	12,960	-0.05%
2019/10/28	0	0.00	1	56.50	56.50	-1	12,829	-0.01%
2019/10/24	23	56.80	23	56.22	57.70	0	12,690	0.00%
2019/10/23	13	56.71	9	55.39	55.30	4	12,416	0.03%
2019/10/22	13	54.11	21	54.40	55.90	-8	12,379	-0.06%
2019/10/17	2	51.15	3	51.07	51.20	-1	12,250	-0.01%
2019/10/16	14	52.19	3	52.63	50.90	11	12,597	0.09%
2019/10/15	0	0.00	2	52.40	51.90	-2	12,432	-0.02%
2019/10/14	0	0.00	6	51.23	51.00	-6	12,356	-0.05%
2019/10/09	1	49.10	2	49.00	49.00	-1	12,257	-0.01%
2019/10/08	8	49.64	1	52.50	49.00	7	12,218	0.06%
2019/10/07	14	51.35	12	52.14	52.00	2	12,094	0.02%
2019/10/04	10	50.25	10	50.40	50.40	0	11,927	0.00%
2019/10/03	0	0.00	2	50.00	50.40	-2	11,969	-0.02%
2019/10/01	0	0.00	5	49.25	49.35	-5	11,880	-0.04%
2019/09/27	3	49.20	1	49.95	50.60	2	11,792	0.02%
2019/09/26	3	50.70	14	50.55	50.00	-11	11,732	-0.09%
2019/09/24	2	51.05	40	50.34	50.20	-38	11,747	-0.32%
2019/09/23	6	50.58	2	50.50	50.50	4	11,671	0.03%
2019/09/20	4	49.06	1	49.05	49.55	3	11,584	0.03%
2019/09/19	8	50.09	5	49.99	49.90	3	11,494	0.03%
2019/09/18	6	49.69	7	48.95	49.85	-1	11,286	-0.01%
2019/09/17	13	48.17	42	47.55	48.80	-29	10,971	-0.26%
2019/09/16	85	47.17	45	47.40	47.30	40	10,652	0.38%
2019/09/12	3	43.33	7	42.89	43.80	-4	10,271	-0.04%
2019/09/10	0	0.00	1	41.60	41.55	-1	10,575	-0.01%
2019/09/09	2	41.55	2	41.58	41.05	0	10,795	0.00%
2019/09/06	2	42.23	2	42.15	42.10	0	10,828	0.00%
2019/09/05	4	42.59	3	43.05	42.80	1	10,905	0.01%
2019/09/04	3	41.17	4	41.41	42.00	-1	11,021	-0.01%
2019/09/03	0	0.00	3	42.37	40.75	-3	11,207	-0.03%
2019/09/02	1	40.95	0	0.00	41.50	1	11,119	0.01%
2019/08/30	0	0.00	2	40.80	40.30	-2	11,103	-0.02%
2019/08/29	2	39.95	0	0.00	39.85	2	11,137	0.02%
2019/08/28	1	39.05	1	39.10	39.00	0	11,226	0.00%
2019/08/27	1	39.00	0	0.00	38.90	1	11,287	0.01%
2019/08/26	2	39.05	0	0.00	39.00	2	11,364	0.02%
2019/08/23	0	0.00	1	41.60	41.70	-1	11,441	-0.01%
2019/08/22	12	42.60	6	42.25	42.10	6	11,611	0.05%
2019/08/21	5	42.21	6	41.62	41.65	-1	11,657	-0.01%
2019/08/20	0	0.00	50	42.00	41.30	-50	11,863	-0.42%
2019/08/19	1	42.00	1	41.60	41.45	0	12,021	0.00%
2019/08/16	2	42.55	3	41.37	41.60	-1	12,307	-0.01%
2019/08/15	1	40.40	1	40.95	41.85	0	12,377	0.00%
2019/08/14	1	41.85	1	42.20	41.10	0	12,382	0.00%
2019/08/13	5	40.00	2	40.00	40.20	3	12,351	0.02%
2019/08/12	2	40.50	0	0.00	40.55	2	12,470	0.02%
2019/08/08	1	38.75	1	39.30	39.80	0	12,449	0.00%
2019/08/07	11	39.58	7	38.66	38.20	4	12,443	0.03%
2019/08/06	2	38.75	0	0.00	39.75	2	12,402	0.02%
2019/08/05	23	38.88	2	39.20	38.25	21	12,331	0.17%
2019/08/01	7	40.87	0	0.00	40.85	7	12,300	0.06%
2019/07/31	4	42.25	4	41.90	42.50	0	12,306	0.00%
2019/07/30	2	44.25	2	42.50	42.00	0	12,355	0.00%
2019/07/26	2	43.90	3	43.85	44.25	-1	12,174	-0.01%
2019/07/25	5	44.33	2	44.33	44.40	3	12,142	0.02%
2019/07/24	26	43.23	42	43.81	45.00	-16	12,018	-0.13%
2019/07/23	2	41.93	1	41.60	41.75	1	11,824	0.01%
2019/07/22	4	41.60	6	41.08	41.70	-2	11,745	-0.02%
2019/07/19	15	40.85	14	40.96	41.00	1	11,591	0.01%
2019/07/18	34	41.88	4	41.65	39.80	30	11,394	0.26%
2019/07/17	5	39.78	3	39.67	39.25	2	11,135	0.02%
2019/07/16	20	40.04	1	39.80	39.65	19	11,312	0.17%
2019/07/15	1	39.10	1	38.90	39.50	0	11,537	0.00%
2019/07/12	0	0.00	7	39.20	39.60	-7	11,601	-0.06%
2019/07/11	4	39.35	13	39.70	39.70	-9	11,686	-0.08%
2019/07/10	3	38.07	6	38.58	38.65	-3	11,659	-0.03%
2019/07/09	8	38.39	2	38.83	37.60	6	11,532	0.05%
2019/07/08	4	40.44	1	41.25	40.40	3	11,434	0.03%
2019/07/05	1	42.10	0	0.00	41.70	1	11,450	0.01%
2019/07/04	3	42.10	2	42.00	41.55	1	11,545	0.01%
2019/07/03	2	41.48	7	42.33	41.65	-5	11,665	-0.04%
2019/07/02	1	43.15	6	43.56	43.15	-5	11,684	-0.04%
2019/07/01	6	43.21	7	42.80	43.25	-1	11,679	-0.01%
2019/06/28	8	39.61	2	39.60	39.35	6	11,664	0.05%
2019/06/27	1	39.35	6	39.71	39.55	-5	11,856	-0.04%
2019/06/26	1	38.75	2	38.73	38.75	-1	11,962	-0.01%
2019/06/25	4	38.89	2	38.45	38.50	2	12,158	0.02%
2019/06/24	0	0.00	1	38.70	39.10	-1	12,282	-0.01%
2019/06/21	26	38.25	25	39.27	38.20	1	12,487	0.01%
2019/06/20	4	39.06	8	39.16	38.70	-4	12,545	-0.03%
2019/06/19	3	39.25	4	39.38	39.35	-1	12,462	-0.01%
2019/06/18	0	0.00	1	36.10	36.15	-1	12,064	-0.01%
2019/06/17	2	37.35	4	37.36	36.95	-2	12,255	-0.02%
2019/06/14	1	36.50	0	0.00	36.50	1	12,161	0.01%
2019/06/13	3	37.12	3	37.77	37.35	0	12,247	0.00%
2019/06/12	5	38.00	1	37.55	37.75	4	12,018	0.03%
2019/06/11	1	36.65	1	37.50	37.50	0	11,473	0.00%
2019/06/10	1	32.70	1	32.20	34.10	0	11,177	0.00%
2019/06/06	2	32.28	1	31.80	31.55	1	11,061	0.01%
2019/06/05	2	33.30	2	33.35	32.65	0	10,990	0.00%
2019/06/04	3	32.85	2	32.90	32.55	1	10,954	0.01%
2019/05/31	1	32.05	2	32.85	32.70	-1	10,794	-0.01%
2019/05/30	1	32.05	1	32.10	32.00	0	10,711	0.00%
2019/05/29	1	29.45	2	30.58	31.55	-1	10,536	-0.01%
2019/05/28	2	30.78	3	30.83	30.35	-1	10,470	-0.01%
2019/05/27	1	30.60	0	0.00	29.80	1	10,423	0.01%
2019/05/24	4	32.11	2	32.10	31.25	2	10,197	0.02%
2019/05/23	4	32.50	30	34.38	32.75	-26	9,939	-0.26%
2019/05/22	9	37.34	0	0.00	36.05	9	9,712	0.09%
2019/05/21	1	36.90	0	0.00	38.00	1	9,665	0.01%
2019/05/20	25	39.99	5	39.05	38.15	20	9,561	0.21%
2019/05/17	7	40.69	0	0.00	40.60	7	9,478	0.07%
2019/05/16	0	0.00	0	45.40	45.00	0	9,380	0.00%
2019/05/15	0	0.00	2	46.50	46.80	-2	9,431	-0.02%
2019/05/14	4	43.48	0	0.00	43.50	4	9,402	0.04%
2019/05/13	3	45.18	3	44.50	45.00	0	9,449	0.00%
2019/05/10	19	46.90	2	45.65	45.30	17	9,480	0.18%
2019/05/09	1	49.20	4	48.29	46.10	-3	9,432	-0.03%
2019/05/08	5	47.90	9	48.33	48.70	-4	9,379	-0.04%
2019/05/07	3	46.62	1	47.15	47.50	2	9,300	0.02%
2019/05/06	1	45.20	1	43.85	43.80	0	9,223	0.00%
2019/05/03	2	46.80	1	47.15	46.90	1	9,220	0.01%
2019/05/02	1	46.40	3	46.75	46.50	-2	9,231	-0.02%
2019/04/30	3	46.15	1	46.35	46.50	2	9,301	0.02%
2019/04/29	0	0.00	16	47.34	45.40	-16	9,332	-0.17%
2019/04/26	1	48.75	0	0.00	48.70	1	9,300	0.01%
2019/04/25	2	51.20	2	50.75	51.60	0	9,427	0.00%
2019/04/24	1	49.90	0	0.00	51.00	1	9,414	0.01%
2019/04/23	9	53.23	15	52.25	50.60	-6	9,360	-0.06%
2019/04/22	44	53.00	24	53.16	53.80	20	9,309	0.21%
2019/04/19	3	51.32	3	50.53	52.00	0	9,170	0.00%
2019/04/18	4	48.99	3	48.78	48.15	1	8,936	0.01%
2019/04/17	2	48.15	0	0.00	48.55	2	8,983	0.02%
2019/04/16	4	47.76	4	48.49	48.00	0	8,901	0.00%
2019/04/12	1	46.40	14	46.46	46.35	-13	8,939	-0.15%
2019/04/11	0	0.00	10	46.90	46.90	-10	8,970	-0.11%
2019/04/10	11	47.70	3	47.07	47.95	8	8,944	0.09%
2019/04/09	3	48.53	1	48.95	46.55	2	8,890	0.02%
2019/04/08	1	50.10	2	50.18	51.10	-1	8,932	-0.01%
2019/04/03	3	48.23	6	48.84	49.20	-3	8,974	-0.03%
2019/04/02	14	47.98	18	47.84	48.30	-4	9,024	-0.04%
2019/04/01	5	46.33	4	45.93	45.00	1	8,933	0.01%
2019/03/29	4	45.61	5	45.39	46.60	-1	8,711	-0.01%
2019/03/28	2	44.10	2	43.60	45.80	0	8,632	0.00%
2019/03/27	7	43.28	4	42.94	44.00	3	8,607	0.03%
2019/03/26	4	43.55	3	42.75	41.50	1	8,614	0.01%
2019/03/25	3	42.65	0	0.00	43.35	3	8,492	0.04%
2019/03/22	3	43.08	4	43.70	44.20	-1	8,623	-0.01%
2019/03/21	0	0.00	3	42.30	42.15	-3	8,721	-0.03%
2019/03/20	8	41.23	19	41.35	42.00	-11	8,977	-0.12%
2019/03/19	2	39.03	5	39.69	39.90	-3	9,202	-0.03%
2019/03/18	8	38.29	8	39.15	39.30	0	9,650	0.00%
2019/03/14	10	36.75	0	0.00	36.90	10	10,311	0.10%
2019/03/08	1	36.35	1	37.50	36.30	0	11,377	0.00%
2019/03/07	4	38.04	13	37.76	37.80	-9	11,509	-0.08%
2019/03/05	3	38.68	4	38.50	38.15	-1	12,156	-0.01%
2019/03/04	1	38.00	2	37.65	38.70	-1	12,150	-0.01%
2019/02/27	2	39.10	0	0.00	37.75	2	12,186	0.02%
2019/02/26	4	38.05	10	37.89	38.50	-6	12,076	-0.05%
2019/02/22	1	36.05	1	36.30	36.05	0	11,864	0.00%
2019/02/21	2	37.10	0	0.00	36.85	2	11,862	0.02%
2019/02/20	2	37.90	0	0.00	37.90	2	11,865	0.02%
2019/02/14	1	39.20	1	38.35	38.15	0	12,184	0.00%
2019/02/13	1	38.35	2	38.78	38.10	-1	12,103	-0.01%
2019/02/11	1	37.25	0	0.00	37.25	1	12,048	0.01%
2019/01/29	0	0.00	6	36.55	36.70	-6	12,067	-0.05%
2019/01/24	0	0.00	1	36.10	36.00	-1	12,023	-0.01%
2019/01/23	1	35.15	0	0.00	35.65	1	11,935	0.01%
2019/01/22	0	0.00	2	34.95	35.20	-2	11,962	-0.02%
2019/01/21	4	36.20	4	36.15	36.25	0	11,870	0.00%
2019/01/18	2	36.58	5	36.48	36.75	-3	11,812	-0.03%
2019/01/17	1	35.75	2	35.95	35.55	-1	11,648	-0.01%
2019/01/16	0	0.00	2	34.63	34.65	-2	11,481	-0.02%
2019/01/15	2	33.80	0	0.00	34.50	2	11,490	0.02%
2019/01/14	1	33.45	4	33.95	34.30	-3	11,431	-0.03%
2019/01/11	1	33.65	2	33.35	33.25	-1	11,357	-0.01%
2019/01/10	3	33.82	2	34.13	34.45	1	11,243	0.01%
2019/01/09	4	33.95	5	34.01	33.50	-1	11,212	-0.01%
2019/01/08	4	34.79	1	34.95	35.20	3	11,047	0.03%
2019/01/07	29	34.69	29	34.35	34.70	0	10,995	0.00%
2019/01/04	4	34.18	11	33.68	33.50	-7	10,953	-0.06%
2019/01/03	8	34.54	0	0.00	34.70	8	10,943	0.07%
2019/01/02	10	34.85	1	34.10	34.10	9	10,824	0.08%
2018/12/28	1	33.85	0	0.00	33.80	1	10,841	0.01%
2018/12/27	2	34.13	3	33.67	33.65	-1	10,850	-0.01%
2018/12/26	52	34.02	15	35.40	32.80	37	10,677	0.35%
2018/12/25	8	35.68	46	35.28	35.15	-38	10,571	-0.36%
2018/12/24	5	36.62	1	36.40	37.45	4	10,361	0.04%
2018/12/22	1	36.20	1	36.00	35.75	0	10,235	0.00%
2018/12/21	1	35.75	10	35.92	36.30	-9	10,278	-0.09%
2018/12/20	8	35.14	4	34.93	34.80	4	10,098	0.04%
2018/12/19	5	35.32	6	35.88	35.10	-1	9,975	-0.01%
2018/12/18	22	36.37	20	36.79	36.30	2	9,811	0.02%
2018/12/17	8	37.07	4	37.24	37.35	4	9,706	0.04%
2018/12/14	10	36.82	10	37.20	37.20	0	9,423	0.00%
2018/12/13	17	38.38	13	37.94	37.75	4	9,117	0.04%
2018/12/12	13	40.22	7	40.04	39.65	6	8,849	0.07%
2018/12/11	9	38.68	15	37.86	40.00	-6	8,632	-0.07%
2018/12/10	17	36.16	409	35.97	36.40	-392	8,376	-4.68%	大賣/鉅額交易
2018/12/07	402	35.74	9	34.46	35.75	393	8,035	4.89%	大買/鉅額交易
2018/12/06	2	32.68	7	32.84	32.50	-5	7,826	-0.06%
2018/12/05	5	34.78	66	33.94	34.50	-61	7,775	-0.78%
2018/12/04	25	34.49	5	33.87	34.15	20	7,604	0.26%
2018/12/03	8	32.76	5	32.88	33.45	3	7,323	0.04%
2018/11/30	1	29.90	1	30.40	30.45	0	7,115	0.00%
2018/11/29	3	31.73	9	32.14	30.00	-6	7,093	-0.08%
2018/11/28	8	30.64	0	0.00	31.15	8	6,655	0.12%
2018/11/27	53	30.34	0	0.00	30.20	53	6,545	0.81%
2018/11/19	0	0.00	1	30.75	31.00	-1	6,184	-0.02%
2018/11/16	2	33.15	1	31.75	32.00	1	6,094	0.02%
2018/11/15	1	33.05	2	32.70	32.60	-1	6,026	-0.02%
2018/11/13	1	29.75	11	30.49	31.10	-10	5,631	-0.18%
2018/11/08	4	30.16	4	30.13	29.70	0	5,481	0.00%
2018/11/07	1	29.45	2	27.80	29.60	-1	5,363	-0.02%
2018/11/06	2	26.78	0	0.00	26.95	2	5,306	0.04%
2018/11/05	0	0.00	1	27.85	28.05	-1	5,299	-0.02%
2018/11/02	2	25.85	1	26.00	25.90	1	5,270	0.02%
2018/11/01	0	0.00	7	25.25	25.20	-7	5,330	-0.13%
2018/10/31	2	24.60	2	24.53	24.65	0	5,317	0.00%
2018/10/30	2	24.28	0	0.00	24.40	2	5,287	0.04%
2018/10/26	0	0.00	1	26.00	25.70	-1	5,200	-0.02%
2018/10/25	1	26.35	30	26.25	26.00	-29	5,151	-0.56%
2018/10/24	0	0.00	5	26.57	26.95	-5	5,109	-0.10%
2018/10/23	2	25.00	2	25.75	26.00	0	5,012	0.00%
2018/10/22	0	0.00	1	25.60	25.50	-1	4,940	-0.02%
2018/10/19	2	24.05	2	24.65	24.50	0	4,910	0.00%
2018/10/18	0	0.00	1	24.80	24.60	-1	4,852	-0.02%
2018/10/16	0	0.00	6	24.62	24.75	-6	4,770	-0.13%
2018/10/15	4	23.95	0	0.00	23.90	4	4,732	0.08%
2018/10/12	30	24.29	0	0.00	24.25	30	4,700	0.64%
2018/10/11	19	24.03	3	24.20	23.95	16	4,645	0.34%
2018/10/09	2	26.65	0	0.00	26.60	2	4,532	0.04%
2018/10/08	10	27.25	0	0.00	26.80	10	4,491	0.22%
2018/10/05	2	29.00	0	0.00	28.80	2	4,394	0.05%
2018/10/04	1	29.90	0	0.00	29.70	1	4,309	0.02%
2018/10/03	0	0.00	1	31.35	30.85	-1	4,247	-0.02%
2018/09/28	1	29.85	4	29.99	30.05	-3	4,025	-0.07%
2018/09/27	4	29.40	1	29.60	29.40	3	3,937	0.08%
2018/09/26	0	0.00	1	30.35	29.90	-1	3,854	-0.03%
2018/09/25	1	31.90	0	0.00	31.50	1	3,757	0.03%
2018/09/21	11	31.56	1	31.55	31.15	10	3,712	0.27%
2018/09/20	5	32.05	4	32.06	32.00	1	3,638	0.03%
2018/09/19	1	33.45	0	0.00	32.90	1	3,554	0.03%
2018/09/18	3	33.30	2	33.60	33.00	1	3,551	0.03%
2018/09/17	3	34.63	8	35.33	34.30	-5	3,421	-0.15%
2018/09/14	16	33.93	199	33.46	34.00	-183	3,060	-5.98%	大賣/鉅額交易
2018/09/13	168	34.15	19	33.61	32.60	149	2,683	5.55%	大買/鉅額交易
2018/09/12	3	31.10	1	31.95	31.15	2	2,380	0.08%
2018/09/11	32	31.76	21	32.21	31.30	11	2,317	0.47%
2018/09/10	1	31.30	2	30.80	31.35	-1	2,210	-0.05%
2018/09/07	2	31.00	13	31.22	30.80	-11	2,110	-0.52%
2018/09/06	17	31.51	7	32.45	31.00	10	2,012	0.50%
2018/09/05	38	31.53	12	31.46	32.50	26	1,849	1.41%
2018/09/04	2	30.05	5	29.72	30.00	-3	1,631	-0.18%
2018/09/03	5	28.75	11	29.97	28.60	-6	1,556	-0.39%
2018/08/31	1	28.70	0	0.00	28.70	1	1,428	0.07%
2018/08/29	1	28.80	0	0.00	28.80	1	1,457	0.07%
2018/08/23	0	0.00	4	28.75	29.65	-4	1,495	-0.27%
2018/08/21	0	0.00	2	27.90	28.15	-2	1,472	-0.14%
2018/08/20	4	28.40	3	28.15	27.90	1	1,467	0.07%
2018/08/14	2	29.45	0	0.00	29.80	2	1,355	0.15%
2018/08/13	3	29.40	5	28.50	29.40	-2	1,316	-0.15%
2018/08/10	0	0.00	2	28.70	28.85	-2	1,263	-0.16%
2018/08/09	0	0.00	10	28.20	28.25	-10	1,210	-0.83%
2018/08/08	12	28.22	0	0.00	28.20	12	1,163	1.03%
2018/08/07	0	0.00	2	27.50	27.45	-2	1,091	-0.18%
2018/07/31	3	27.35	2	26.98	27.10	1	1,153	0.09%
2018/07/30	2	27.05	0	0.00	27.40	2	1,158	0.17%
2018/07/03	0	0.00	1	27.45	26.65	-1	1,469	-0.07%
2018/06/29	2	27.85	0	0.00	27.85	2	1,508	0.13%
2018/06/27	1	28.70	0	0.00	29.00	1	1,600	0.06%
2018/06/12	0	0.00	3	27.30	27.10	-3	2,084	-0.14%
2018/06/11	0.2	26.90	0	0.00	26.90	0.2	2,111	0.01%
2018/06/07	3	27.20	31	27.35	27.20	-28	2,252	-1.24%
2018/06/04	25	26.97	2	26.70	26.75	23	2,999	0.77%
2018/05/30	2	25.25	0	0.00	25.10	2	3,561	0.06%
2018/05/29	6	25.35	0	0.00	25.35	6	3,686	0.16%
2018/05/14	2	25.13	0	0.00	25.15	2	3,860	0.05%
2018/05/11	10	25.90	0	0.00	25.70	10	3,844	0.26%
2018/05/10	0	0.00	1	26.20	26.20	-1	3,828	-0.03%
2018/05/09	3	26.45	2	26.20	26.20	1	3,837	0.03%
2018/04/25	8	27.74	6	27.16	27.25	2	3,870	0.05%
2018/04/24	3	27.05	11	27.24	27.65	-8	3,863	-0.21%
2018/04/23	0	28.30	2	28.85	28.20	-2	3,854	-0.05%
2018/04/20	0	0.00	1	29.50	29.60	-1	3,848	-0.03%
2018/04/19	3	30.12	0	0.00	30.00	3	3,875	0.08%
2018/04/17	0	0.00	2	29.78	29.50	-2	3,946	-0.05%
2018/04/16	2	31.10	2	30.85	31.05	0	3,917	0.00%
2018/04/12	4	30.70	3	30.45	30.35	1	3,892	0.03%
2018/04/11	0	0.00	2	30.83	30.70	-2	3,869	-0.05%
2018/04/10	2	31.65	0	0.00	31.50	2	3,835	0.05%
2018/04/03	0	0.00	12	32.18	32.35	-12	3,825	-0.31%
2018/03/30	1	34.50	12	35.30	33.70	-11	3,724	-0.30%
2018/03/29	12	35.34	6	35.23	35.70	6	3,609	0.17%
2018/03/28	1	32.85	0	0.00	32.60	1	3,441	0.03%
2018/03/27	5	32.71	2	32.35	32.70	3	3,386	0.09%
2018/03/26	2	30.95	2	31.00	31.00	0	3,293	0.00%
2018/03/23	1	31.00	2	30.83	30.65	-1	3,271	-0.03%
2018/03/22	0	0.00	2	31.88	32.00	-2	3,247	-0.06%
2018/03/21	4	32.55	1	32.30	32.35	3	3,193	0.09%
2018/03/20	0	0.00	1	31.80	31.70	-1	3,160	-0.03%
2018/03/19	1	31.05	0	0.00	31.50	1	3,129	0.03%
2018/03/16	2	32.25	1	33.00	31.50	1	3,056	0.03%
2018/03/15	2	33.20	3	33.35	32.95	-1	2,973	-0.03%
2018/03/14	1	33.00	10	32.98	33.00	-9	2,939	-0.31%
2018/03/13	4	34.14	16	33.99	33.90	-12	2,857	-0.42%
2018/03/12	17	33.72	8	33.13	34.50	9	2,799	0.32%
2018/03/09	24	34.45	15	34.23	34.40	9	2,570	0.35%
2018/03/08	0	0.00	6	32.77	34.30	-6	2,367	-0.25%
2018/03/07	6	32.73	34	33.23	31.90	-28	2,037	-1.37%
2018/03/06	10	33.29	19	32.75	33.20	-9	1,914	-0.47%
2018/03/05	29	31.90	80	31.35	32.65	-51	1,688	-3.02%
2018/03/02	5	30.30	0	0.00	29.90	5	1,423	0.35%
2018/03/01	0	0.00	3	30.07	30.40	-3	1,289	-0.23%
2018/02/27	2	28.00	10	28.10	27.70	-8	1,189	-0.67%
2018/02/26	0	0.00	30	27.50	27.80	-30	1,165	-2.57%
2018/02/23	0	0.00	3	27.28	27.30	-3	1,141	-0.26%
2018/02/09	2	25.05	0	0.00	25.10	2	1,123	0.18%
2018/02/02	0	0.00	1	26.90	26.80	-1	1,130	-0.09%
2018/01/30	0	0.00	1	26.85	26.45	-1	1,263	-0.08%
2018/01/29	10	26.35	0	0.00	26.40	10	1,255	0.80%
2018/01/19	30	26.70	0	0.00	26.40	30	1,446	2.07%
2018/01/18	0	0.00	4	26.85	26.70	-4	1,615	-0.25%
2018/01/16	2	27.15	0	0.00	27.20	2	1,762	0.11%
2018/01/15	0	0.00	9	27.78	27.70	-9	1,735	-0.52%
2018/01/12	0	0.00	1	27.90	27.65	-1	1,710	-0.06%
2018/01/09	1	26.30	0	0.00	26.45	1	1,611	0.06%
2018/01/04	1	26.65	0	0.00	26.60	1	1,586	0.06%