南電 (8046)-凱基-內湖券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	9	187.00	184.50	-9	2,850	-0.32%
2024/05/02	6	183.08	0	0.00	182.50	6	2,859	0.21%
2024/04/30	2	187.00	0	0.00	187.00	2	2,855	0.07%
2024/04/26	1	189.00	0	0.00	188.00	1	2,872	0.03%
2024/04/25	2	188.25	0	0.00	188.00	2	2,880	0.07%
2024/04/24	0.2	194.50	34	196.25	194.50	-33.8	2,849	-1.19%
2024/04/23	1	183.00	2	183.75	185.00	-1	2,742	-0.04%
2024/04/22	1	172.50	0	0.00	174.50	1	2,657	0.04%
2024/04/19	6.1	174.94	0	0.00	171.50	6.1	2,634	0.23%
2024/04/18	2	179.00	0	0.00	179.00	2	2,557	0.08%
2024/04/17	2	182.50	0	0.00	181.50	2	2,527	0.08%
2024/04/16	5	184.90	0	0.00	185.00	5	2,493	0.20%
2024/04/15	6	191.83	2	191.50	190.50	4	2,500	0.16%
2024/04/12	3	199.67	1	199.50	199.00	2	2,528	0.08%
2024/04/11	2	200.75	0	0.00	199.50	2	2,601	0.08%
2024/04/02	4	208.00	0	0.00	208.00	4	2,809	0.14%
2024/04/01	5.1	203.05	0.8	208.50	209.50	4.3	2,812	0.15%
2024/03/29	7	199.00	0	0.00	200.50	7	2,785	0.25%
2024/03/28	1	200.00	0	0.00	198.00	1	2,778	0.04%
2024/03/25	0.1	210.96	0	0.00	208.50	0.1	2,937	0.00%
2024/03/21	1	212.00	0	0.00	212.00	1	3,036	0.03%
2024/03/20	1	210.50	0	0.00	212.50	1	3,096	0.03%
2024/03/19	2	211.50	0	0.00	211.50	2	3,104	0.07%
2024/03/18	0.2	208.67	0	0.00	211.00	0.2	3,115	0.00%
2024/03/15	1	201.00	0	0.00	202.00	1	3,110	0.03%
2024/03/08	1	201.00	0	0.00	206.50	1	3,322	0.03%
2024/03/06	4	207.00	0	0.00	206.00	4	3,388	0.12%
2024/03/05	1	213.50	1	211.00	210.00	0	3,400	0.00%
2024/03/04	0	0.00	0	209.50	209.00	0	3,442	0.00%
2024/03/01	0	0.00	2	212.00	210.50	-2	3,459	-0.06%
2024/02/27	5	215.80	0	0.00	210.50	5	3,424	0.15%
2024/02/23	1	223.00	0	0.00	221.50	1	3,390	0.03%
2024/02/22	1	226.00	0.1	225.50	225.00	0.9	3,425	0.03%
2024/02/15	2	221.75	2	224.00	224.50	0	3,465	0.00%
2024/02/02	0	0.00	3	227.33	227.50	-3	3,491	-0.09%
2024/01/31	0.1	228.00	0	0.00	227.00	0.1	3,579	0.00%
2024/01/30	2	228.50	0	0.00	227.00	2	3,603	0.06%
2024/01/24	1	225.00	0	0.00	225.50	1	3,781	0.03%
2024/01/23	0	0.00	3	227.50	227.50	-3	3,825	-0.08%
2024/01/22	0	0.00	1	224.49	225.00	-1	3,827	-0.03%
2024/01/17	1	218.50	0	0.00	218.50	1	3,917	0.03%
2024/01/16	4	222.13	0	0.00	223.50	4	3,903	0.10%
2024/01/15	1	224.00	0	0.00	224.00	1	3,890	0.03%
2024/01/09	2	226.50	0	0.00	226.00	2	3,991	0.05%
2024/01/08	1	224.00	0	0.00	224.50	1	3,978	0.03%
2024/01/04	2	235.75	0	0.00	231.00	2	3,860	0.05%
2023/12/29	1	249.50	1	251.00	251.50	0	3,818	0.00%
2023/12/26	0	0.00	3	250.00	247.50	-3	3,883	-0.08%
2023/12/22	1	242.00	0	0.00	241.50	1	3,974	0.03%
2023/12/19	1	245.50	0	0.00	244.50	1	3,977	0.03%
2023/12/18	1	248.50	0	0.00	251.50	1	3,974	0.03%
2023/12/15	0	0.00	1	254.00	252.50	-1	4,052	-0.02%
2023/12/13	0	0.00	1	248.50	250.00	-1	4,157	-0.02%
2023/12/12	1	249.00	0	0.00	248.00	1	4,381	0.02%
2023/12/06	4.2	251.95	1	250.50	249.00	3.2	4,527	0.07%
2023/12/05	1	252.50	2	253.50	252.50	-1	4,476	-0.02%
2023/12/04	0	0.00	1	241.51	250.50	-1	4,364	-0.02%
2023/11/27	0	0.00	1	237.50	239.00	-1	4,170	-0.02%
2023/11/24	0	0.00	5	238.90	238.00	-5	4,195	-0.12%
2023/11/22	5	237.00	0	0.00	237.00	5	4,265	0.12%
2023/11/21	1	244.00	1	241.50	242.50	0	4,264	0.00%
2023/11/20	2	239.50	5	238.80	239.00	-3	4,280	-0.07%
2023/11/17	0.5	237.50	0	0.00	237.00	0.5	4,269	0.01%
2023/11/16	0	0.00	0.1	236.00	238.50	-0.1	4,271	0.00%
2023/11/15	1	236.50	9	236.00	235.50	-8	4,240	-0.19%
2023/11/14	0	0.00	1	232.00	230.50	-1	4,201	-0.02%
2023/11/13	1	231.50	3	231.00	230.50	-2	4,221	-0.05%
2023/11/10	2	224.50	0	0.00	228.00	2	4,226	0.05%
2023/11/09	2	228.25	3	228.33	227.50	-1	4,200	-0.02%
2023/11/08	1	231.50	0	0.00	231.00	1	4,201	0.02%
2023/11/07	0.2	233.25	1	232.50	232.50	-0.8	4,181	-0.02%
2023/11/06	0.2	237.00	0	0.00	237.00	0.2	4,201	0.00%
2023/11/03	8	234.44	2	235.50	232.50	6	4,199	0.14%
2023/11/02	0.1	243.50	0	0.00	243.00	0.1	4,130	0.00%
2023/10/31	0.1	236.50	0	0.00	236.00	0.1	4,181	0.00%
2023/10/30	0	232.50	0	0.00	232.00	0	4,263	0.00%
2023/10/26	1	230.01	0	0.00	229.00	1	4,322	0.02%
2023/10/20	1	236.50	0	0.00	239.50	1	4,398	0.02%
2023/10/19	3	245.50	0	0.00	242.50	3	4,421	0.07%
2023/10/17	0	0.00	1	257.50	255.50	-1	4,458	-0.02%
2023/10/16	1	251.50	0	0.00	253.00	1	4,580	0.02%
2023/10/13	0	0.00	1	258.50	257.00	-1	4,789	-0.02%
2023/10/11	1	257.50	9	258.33	260.00	-8	4,923	-0.16%
2023/10/06	8	254.25	0	254.00	251.50	8	5,040	0.16%
2023/10/04	2	258.81	0.1	263.00	264.00	2	5,058	0.04%
2023/10/03	1	265.00	0	0.00	262.00	1	5,070	0.02%
2023/09/28	1	269.00	6	268.50	266.50	-5	5,182	-0.10%
2023/09/27	1	261.00	0	0.00	265.00	1	5,166	0.02%
2023/09/26	5	264.80	1	269.00	263.00	4	5,193	0.08%
2023/09/25	2	268.00	6	270.75	269.00	-4	5,186	-0.08%
2023/09/22	2	260.99	2	262.25	267.00	0	5,138	0.00%
2023/09/20	3.4	263.91	1	267.00	260.50	2.4	5,100	0.05%
2023/09/19	4	271.38	0.2	274.50	271.00	3.8	5,047	0.08%
2023/09/18	1	272.50	0	0.00	272.50	1	4,983	0.02%
2023/09/15	1	268.50	12	269.63	272.00	-11	4,889	-0.22%
2023/09/14	0	0.00	2	260.00	259.00	-2	4,683	-0.04%
2023/09/13	2	257.00	1	257.50	257.50	1	4,665	0.02%
2023/09/12	2	257.00	8	259.31	260.50	-6	4,689	-0.13%
2023/09/08	1	249.50	0	0.00	249.00	1	4,791	0.02%
2023/09/07	0	0.00	3	252.00	250.00	-3	4,860	-0.06%
2023/09/01	0.1	240.50	0	0.00	243.00	0.1	5,138	0.00%
2023/08/30	2.2	244.86	1	243.00	243.00	1.2	5,299	0.02%
2023/08/28	1	233.00	3	236.00	236.50	-2	5,416	-0.04%
2023/08/25	3	232.33	0	0.00	231.00	3	5,489	0.05%
2023/08/24	1	237.00	2	236.00	239.50	-1	5,579	-0.02%
2023/08/23	0	230.00	0	230.50	230.50	0	5,698	0.00%
2023/08/18	1	231.00	0	0.00	231.00	1	6,247	0.02%
2023/08/17	2	232.25	1	234.00	236.50	1	6,326	0.02%
2023/08/16	1	236.00	1	236.50	236.00	0	6,441	0.00%
2023/08/14	0	235.00	0	0.00	232.00	0	6,639	0.00%
2023/08/11	1	238.00	0	0.00	238.50	1	6,726	0.01%
2023/08/10	1	238.50	1	239.50	238.50	0	6,828	0.00%
2023/08/09	4	247.13	1	247.50	247.00	3	6,830	0.04%
2023/08/08	1	245.00	0	0.00	245.00	1	6,867	0.01%
2023/08/02	0	0.00	1	254.50	251.50	-1	7,040	-0.01%
2023/08/01	1	249.00	1	255.50	249.50	0	7,091	0.00%
2023/07/31	1	249.00	0	0.00	248.00	1	7,135	0.01%
2023/07/27	3.2	251.41	2.3	250.20	250.00	0.9	7,271	0.01%
2023/07/26	0	0.00	0.1	256.00	254.50	-0.1	7,344	0.00%
2023/07/25	0	260.50	0	0.00	258.00	0	7,480	0.00%
2023/07/24	0	0.00	1	262.00	261.50	-1	7,518	-0.01%
2023/07/21	3.1	258.69	0	0.00	258.00	3.1	7,599	0.04%
2023/07/20	0	268.67	0	0.00	267.00	0	7,689	0.00%
2023/07/19	2	273.72	2	271.75	266.50	0	7,723	0.00%
2023/07/17	1	265.50	0	0.00	262.50	1	7,491	0.01%
2023/07/14	1	268.50	0	0.00	266.00	1	7,540	0.01%
2023/07/13	2	266.50	12	261.92	264.50	-10	7,468	-0.13%
2023/07/11	1	245.50	1	248.50	247.00	0	7,336	0.00%
2023/07/10	2	244.75	0	0.00	243.50	2	7,441	0.03%
2023/07/07	5	249.50	1.1	247.80	246.50	3.9	7,447	0.05%
2023/07/06	6	257.83	1	255.50	255.50	5	7,352	0.07%
2023/07/05	1.1	261.68	4	265.75	261.50	-2.9	7,356	-0.04%
2023/07/04	3.2	262.28	4	262.13	262.00	-0.8	7,334	-0.01%
2023/07/03	0	0.00	5	268.90	270.00	-5	7,384	-0.07%
2023/06/30	1.1	264.45	0	0.00	264.00	1.1	7,531	0.01%
2023/06/29	1	264.50	0	0.00	262.50	1	7,637	0.01%
2023/06/28	5.5	265.12	0	0.00	262.00	5.5	7,679	0.07%
2023/06/27	2	269.75	0	0.00	268.50	2	7,779	0.03%
2023/06/26	1	272.50	1	276.00	275.00	0	7,818	0.00%
2023/06/21	0	279.50	0	0.00	278.00	0	8,025	0.00%
2023/06/20	0	0.00	1	278.02	281.50	-1	8,127	-0.01%
2023/06/16	4	278.88	7	280.36	279.50	-3	8,322	-0.04%
2023/06/15	6.1	282.00	0	0.00	281.00	6.1	8,296	0.07%
2023/06/14	1	294.00	1	294.00	293.50	0	8,249	0.00%
2023/06/13	0	0.00	9	292.61	293.00	-9	8,253	-0.11%
2023/06/12	4	285.75	0	0.00	286.00	4	8,243	0.05%
2023/06/09	3	283.00	1	284.00	284.50	2	8,308	0.02%
2023/06/08	4.2	284.20	1	282.00	282.00	3.2	8,401	0.04%
2023/06/07	6.1	290.35	1	294.00	290.00	5.1	8,463	0.06%
2023/06/06	2	296.76	0	0.00	296.50	2	8,514	0.02%
2023/06/05	1	305.00	0	0.00	305.00	1	8,504	0.01%
2023/06/02	5	305.90	5	307.50	308.00	0	8,495	0.00%
2023/06/01	2	301.98	2	298.50	298.50	0	8,464	0.00%
2023/05/31	1	301.00	2	299.75	303.00	-1	8,667	-0.01%
2023/05/30	4.4	295.67	0	0.00	294.00	4.4	8,725	0.05%
2023/05/29	6.2	306.26	5.1	306.02	302.50	1.1	8,686	0.01%
2023/05/26	3.1	307.90	2.1	304.71	303.00	1	8,597	0.01%
2023/05/25	5.2	302.79	6.1	301.05	302.50	-0.9	8,464	-0.01%
2023/05/24	0.1	288.00	0	0.00	292.00	0.1	8,223	0.00%
2023/05/23	1.1	286.52	1	289.50	289.00	0.1	8,138	0.00%
2023/05/22	1.1	282.10	1	283.50	281.50	0.1	8,079	0.00%
2023/05/19	0	0.00	1	289.50	293.00	-1	7,965	-0.01%
2023/05/18	2	289.00	2	288.75	285.50	0	7,929	0.00%
2023/05/17	3	287.83	10	291.00	286.50	-7	7,927	-0.09%
2023/05/16	3	289.50	3	288.83	288.50	0	7,854	0.00%
2023/05/15	0	0.00	1	281.00	281.00	-1	7,773	-0.01%
2023/05/12	2	281.25	2	286.25	287.00	0	7,789	0.00%
2023/05/10	4	284.63	8	283.88	282.50	-4	7,761	-0.05%
2023/05/09	16	285.84	0	0.00	287.50	16	7,767	0.21%
2023/05/08	7	281.43	9.1	281.77	281.00	-2.1	7,773	-0.03%
2023/05/05	0	0.00	2	277.25	277.50	-2	7,758	-0.03%
2023/05/04	6	269.75	4.3	271.12	272.50	1.7	7,857	0.02%
2023/05/02	2	278.75	2	277.50	277.50	0	7,915	0.00%
2023/04/28	0.5	275.50	0	0.00	274.50	0.5	7,942	0.01%
2023/04/27	0	0.00	6	266.92	266.50	-6	7,815	-0.08%
2023/04/26	7	266.43	2	263.25	269.00	5	7,812	0.06%
2023/04/25	1	258.00	0.2	268.50	258.00	0.8	7,838	0.01%
2023/04/24	0.3	265.40	5	265.50	268.50	-4.8	7,743	-0.06%
2023/04/21	0	0.00	3	259.83	260.00	-3	7,734	-0.04%
2023/04/20	0.5	256.50	2	255.25	255.00	-1.5	7,732	-0.02%
2023/04/19	4.5	256.83	2	254.00	254.00	2.5	7,858	0.03%
2023/04/18	1	262.00	2	264.25	263.00	-1	7,907	-0.01%
2023/04/17	2	259.75	1	260.50	264.50	1	8,079	0.01%
2023/04/14	0	262.50	0	0.00	263.00	0	8,253	0.00%
2023/04/13	3	267.50	0.2	269.50	264.00	2.8	8,265	0.03%
2023/04/12	2	271.50	4	273.88	274.50	-2	8,201	-0.02%
2023/04/11	1	275.50	1	274.50	274.00	0	8,246	0.00%
2023/04/10	1	270.50	1	274.00	275.50	0	8,270	0.00%
2023/04/06	11	272.55	11	274.05	274.50	0	8,283	0.00%
2023/03/31	12.5	286.76	12	281.50	283.00	0.5	8,310	0.01%
2023/03/30	20	279.28	19	280.79	281.00	1	8,315	0.01%
2023/03/28	0	275.00	1	277.00	273.50	-1	8,836	-0.01%
2023/03/27	3	283.67	3	283.50	285.50	0	8,862	0.00%
2023/03/24	0	286.00	0.2	281.28	286.50	-0.2	9,014	0.00%
2023/03/23	2.5	278.70	0	0.00	280.50	2.5	8,871	0.03%
2023/03/22	4.1	274.77	3	276.00	275.50	1.1	8,921	0.01%
2023/03/21	4	267.50	2	268.50	269.00	2	8,944	0.02%
2023/03/20	2	265.25	2	262.75	262.50	0	8,933	0.00%
2023/03/16	0	0.00	1	261.50	259.00	-1	9,229	-0.01%
2023/03/15	1	259.50	1	263.00	259.50	0	9,580	0.00%
2023/03/14	1.1	260.07	1	261.50	260.00	0.1	9,712	0.00%
2023/03/13	5	259.40	7	261.21	266.00	-2	9,889	-0.02%
2023/03/10	3.1	263.81	4	264.25	260.00	-0.9	9,931	-0.01%
2023/03/09	2	266.25	2	268.75	266.50	0	10,174	0.00%
2023/03/08	2	261.00	1.5	263.17	263.00	0.5	10,063	0.00%
2023/03/07	1.5	259.00	1	258.50	258.50	0.5	10,084	0.00%
2023/03/03	4	260.00	3	259.17	259.00	1	10,261	0.01%
2023/03/02	0.1	241.09	0	0.00	250.50	0.1	10,165	0.00%
2023/03/01	1	237.50	2	239.96	240.50	-1	10,116	-0.01%
2023/02/24	1	237.00	0	0.00	235.00	1	10,158	0.01%
2023/02/23	0	0.00	1	243.00	243.00	-1	10,183	-0.01%
2023/02/22	3	240.67	2	242.00	240.00	1	10,408	0.01%
2023/02/21	0	0.00	2	244.25	247.00	-2	10,602	-0.02%
2023/02/20	1	244.00	0	0.00	244.00	1	10,845	0.01%
2023/02/17	0.1	245.00	0	0.00	245.50	0.1	11,153	0.00%
2023/02/16	1	248.50	1	247.50	247.50	0	11,793	0.00%
2023/02/15	0	0.00	1.1	237.54	244.00	-1.1	11,900	-0.01%
2023/02/13	0	234.50	0	0.00	233.00	0	12,322	0.00%
2023/02/10	1	237.50	0.2	238.00	237.00	0.8	12,572	0.01%
2023/02/09	0	0.00	0	244.50	243.00	0	12,694	0.00%
2023/02/08	0	244.00	0	0.00	244.00	0	12,976	0.00%
2023/02/07	0	0.00	2.2	241.77	244.00	-2.2	13,058	-0.02%
2023/02/06	5	241.30	6	242.83	239.00	-1	13,207	-0.01%
2023/02/03	0.1	260.33	0.5	258.00	255.00	-0.4	13,161	0.00%
2023/02/02	0.2	261.27	0	0.00	264.50	0.2	13,207	0.00%
2023/02/01	7	253.07	10	251.65	255.50	-3	13,225	-0.02%
2023/01/31	2	244.25	1	243.00	243.00	1	13,197	0.01%
2023/01/30	3	242.17	5	243.60	246.00	-2	13,404	-0.01%
2023/01/17	3.3	231.69	2	235.00	234.50	1.3	13,495	0.01%
2023/01/16	4	233.38	4	232.63	233.00	0	13,839	0.00%
2023/01/13	3	234.33	2	230.00	230.00	1	14,000	0.01%
2023/01/11	6	236.00	5	234.00	234.00	1	14,447	0.01%
2023/01/10	2	233.00	2	234.50	236.50	0	14,660	0.00%
2023/01/09	2	231.25	7	234.36	236.00	-5	14,843	-0.03%
2023/01/06	1	227.50	2	225.50	227.50	-1	14,819	-0.01%
2023/01/05	6.2	222.01	4.2	221.10	219.50	2	14,815	0.01%
2023/01/04	5.7	227.64	5.3	222.73	223.00	0.3	14,728	0.00%
2023/01/03	0.1	226.00	0	0.00	233.00	0.1	14,662	0.00%
2022/12/30	2.2	230.51	3	228.67	227.00	-0.8	14,732	-0.01%
2022/12/29	3	229.00	3	230.00	231.00	0	14,768	0.00%
2022/12/28	3.1	234.66	2	231.50	231.50	1.1	14,913	0.01%
2022/12/26	2	238.50	2	238.25	237.00	0	15,149	0.00%
2022/12/23	4	239.13	4	240.00	242.00	0	15,276	0.00%
2022/12/22	4.2	236.55	2.2	239.59	243.00	2	15,283	0.01%
2022/12/21	3.2	238.23	3.2	234.55	237.00	0	15,279	0.00%
2022/12/20	4.7	242.91	3.2	245.08	241.50	1.5	15,189	0.01%
2022/12/19	5.3	260.36	4.3	257.35	257.00	1	14,930	0.01%
2022/12/16	6.3	262.94	6.1	263.49	260.00	0.2	14,855	0.00%
2022/12/15	104.1	272.06	102	273.64	274.00	2.1	14,757	0.01%	大買/大賣/
2022/12/14	7.1	273.49	8	273.50	274.00	-0.9	14,743	-0.01%
2022/12/13	7.1	272.12	2	272.50	270.00	5.1	14,790	0.03%
2022/12/09	2	287.25	2	281.50	281.50	0	14,751	0.00%
2022/12/08	2	280.25	3	286.00	287.00	-1	14,641	-0.01%
2022/12/07	6	288.75	5	291.40	278.50	1	14,622	0.01%
2022/12/06	4	310.13	5	309.50	304.50	-1	14,293	-0.01%
2022/12/05	2	308.75	1.1	309.14	310.50	0.9	14,155	0.01%
2022/12/02	2	285.75	3.5	288.79	295.50	-1.5	13,957	-0.01%
2022/12/01	7	287.50	6.3	287.67	286.50	0.7	13,977	0.01%
2022/11/30	1	266.50	1	268.00	269.50	0	13,656	0.00%
2022/11/29	4	268.00	7.6	267.76	267.00	-3.6	13,768	-0.03%
2022/11/28	0	0.00	1	271.00	273.00	-1	13,889	-0.01%
2022/11/25	1.1	271.37	0	0.00	271.00	1.1	14,066	0.01%
2022/11/24	0.6	263.98	4	262.63	270.00	-3.4	13,891	-0.02%
2022/11/23	3.3	261.14	1.1	260.05	259.00	2.2	13,814	0.02%
2022/11/22	1	257.51	1	259.00	262.00	0	13,857	0.00%
2022/11/21	1.1	257.77	2	259.75	261.00	-0.9	13,867	-0.01%
2022/11/18	37.5	262.95	35	257.73	258.00	2.5	13,855	0.02%
2022/11/17	2	270.50	1.1	269.50	267.50	1	13,777	0.01%
2022/11/16	20	267.50	21	271.45	272.50	-1	13,810	-0.01%
2022/11/15	4	265.13	5	264.30	270.50	-1	13,909	-0.01%
2022/11/14	15	263.97	18	263.78	263.00	-3	13,834	-0.02%
2022/11/11	1	256.50	1	256.50	256.50	0	13,368	0.00%
2022/11/10	6	233.58	9	232.89	233.50	-3	13,309	-0.02%
2022/11/09	6	229.50	11	229.14	234.50	-5	13,340	-0.04%
2022/11/08	12	221.29	10	221.60	219.00	2	13,260	0.02%
2022/11/07	9	215.56	6	215.50	214.50	3	13,156	0.02%
2022/11/04	5	212.90	4	213.88	217.00	1	13,147	0.01%
2022/11/03	1.1	212.62	1	214.00	217.00	0.1	12,958	0.00%
2022/11/02	15	215.83	16	216.44	217.50	-1	12,985	-0.01%
2022/11/01	3	208.83	1	210.50	208.50	2	12,849	0.02%
2022/10/31	4	211.25	5	213.10	211.50	-1	12,874	-0.01%
2022/10/28	3	207.83	3	208.17	208.50	0	12,879	0.00%
2022/10/27	0	0.00	1	201.50	207.00	-1	12,750	-0.01%
2022/10/26	5	202.50	2	199.75	199.50	3	12,741	0.02%
2022/10/25	2	208.25	2	209.00	207.00	0	12,665	0.00%
2022/10/24	2	204.50	3	206.00	207.50	-1	12,654	-0.01%
2022/10/21	1	200.50	0	0.00	195.00	1	12,710	0.01%
2022/10/20	7	198.29	9	198.11	199.50	-2	12,735	-0.02%
2022/10/19	2	206.50	3	208.17	205.00	-1	12,665	-0.01%
2022/10/18	6	200.83	4	200.25	201.00	2	12,497	0.02%
2022/10/17	8	191.31	8	191.31	195.00	0	12,474	0.00%
2022/10/14	0	0.00	1	195.50	195.50	-1	12,509	-0.01%
2022/10/13	2	183.25	1	189.50	178.00	1	12,619	0.01%
2022/10/11	1	192.97	1	196.00	187.50	0	12,616	0.00%
2022/10/07	1	203.00	1	204.50	204.00	0	12,604	0.00%
2022/10/06	0	0.00	1.1	201.64	207.00	-1.1	12,628	-0.01%
2022/10/05	16.1	203.41	14	200.79	200.50	2.1	12,668	0.02%
2022/10/04	2	195.50	3	197.33	198.00	-1	12,570	-0.01%
2022/10/03	1	183.00	1	184.00	188.50	0	12,519	0.00%
2022/09/30	0	0.00	40	184.00	189.00	-40	12,630	-0.32%
2022/09/29	1	188.50	1	189.00	186.00	0	12,684	0.00%
2022/09/28	1	193.50	0	0.00	187.00	1	12,715	0.01%
2022/09/23	6	206.50	0	0.00	205.00	6	12,722	0.05%
2022/09/22	1	210.50	1	210.50	207.00	0	12,698	0.00%
2022/09/21	0	218.00	0	0.00	216.00	0	12,641	0.00%
2022/09/15	0	229.50	0	0.00	228.00	0	12,403	0.00%
2022/09/14	48	229.75	1	229.50	229.50	47	12,408	0.38%
2022/09/07	0	0.00	0.1	244.82	242.00	-0.1	12,397	0.00%
2022/09/06	1	255.00	1	250.00	250.50	0	12,319	0.00%
2022/09/05	1	251.00	1	247.50	247.50	0	12,305	0.00%
2022/09/02	1	245.00	1	246.00	243.00	0	12,206	0.00%
2022/09/01	3	257.68	2	260.50	244.50	1	12,032	0.01%
2022/08/31	1	270.50	1	270.50	270.50	0	11,794	0.00%
2022/08/29	3	260.00	4	263.25	266.50	-1	11,715	-0.01%
2022/08/26	6	280.75	6	281.08	278.00	0	11,605	0.00%
2022/08/25	3	276.17	6	275.00	276.00	-3	11,562	-0.03%
2022/08/24	3	271.50	2	273.00	270.00	1	11,603	0.01%
2022/08/23	7	279.86	6	280.83	274.00	1	11,453	0.01%
2022/08/22	7.1	293.99	5	295.40	288.00	2.1	11,245	0.02%
2022/08/19	1	291.00	1	295.00	295.00	0	10,925	0.00%
2022/08/18	11	272.50	12	275.00	281.50	-1	10,763	-0.01%
2022/08/17	3	279.17	4	280.00	278.00	-1	10,705	-0.01%
2022/08/16	8	279.63	6	281.08	277.00	2	10,591	0.02%
2022/08/15	2	269.00	4	279.13	282.00	-2	10,432	-0.02%
2022/08/12	4	256.63	4	259.88	261.50	0	10,094	0.00%
2022/08/11	8	255.00	7	255.14	254.00	1	9,930	0.01%
2022/08/10	3	247.33	6	248.58	245.50	-3	9,778	-0.03%
2022/08/09	4	249.25	3	250.33	249.00	1	9,654	0.01%
2022/08/08	2	243.50	2	244.50	246.50	0	9,525	0.00%
2022/08/05	4	242.88	4	244.63	244.00	0	9,468	0.00%
2022/08/04	6	236.83	6	236.17	234.50	0	9,353	0.00%
2022/08/03	1	235.50	1	237.00	234.00	0	9,176	0.00%
2022/08/02	2	235.50	2	235.25	238.00	0	9,128	0.00%
2022/08/01	2	239.50	3	241.50	243.50	-1	8,992	-0.01%
2022/07/29	5	243.10	6	240.75	240.50	-1	8,840	-0.01%
2022/07/28	14	247.92	12	243.25	238.50	2	8,673	0.02%
2022/07/27	4	257.63	4	258.75	263.50	0	8,248	0.00%
2022/07/26	4	260.88	3	254.17	254.50	1	7,993	0.01%
2022/07/25	0	274.00	0	0.00	272.00	0	7,811	0.00%
2022/07/22	0	0.00	1	283.00	278.50	-1	7,679	-0.01%
2022/07/21	3	276.50	3	279.00	282.00	0	7,498	0.00%
2022/07/20	8	267.13	7	267.93	266.50	1	7,230	0.01%
2022/07/19	3	256.50	3	258.00	253.00	0	7,063	0.00%
2022/07/18	2	253.75	3	257.17	259.00	-1	7,012	-0.01%
2022/07/14	3	239.50	3	240.83	247.00	0	6,744	0.00%
2022/07/13	4	248.13	5	244.80	242.00	-1	6,583	-0.02%
2022/07/12	4	240.38	4	241.50	238.50	0	6,465	0.00%
2022/07/11	6	254.83	3	252.50	248.50	3	6,373	0.05%
2022/07/08	9	258.28	10	258.80	262.00	-1	6,216	-0.02%
2022/07/07	8	245.81	9	246.89	251.50	-1	5,992	-0.02%
2022/07/06	5	246.30	5	246.20	243.00	0	5,833	0.00%
2022/07/05	10	244.75	8	243.69	247.00	2	5,761	0.03%
2022/07/04	5	251.80	6	247.42	244.00	-1	5,570	-0.02%
2022/07/01	7	255.64	5	253.10	244.00	2	5,428	0.04%
2022/06/30	2	268.24	2	262.50	260.50	0	5,294	0.00%
2022/06/29	1	281.01	1	282.50	273.50	0	5,213	0.00%
2022/06/27	1	297.50	2	307.75	312.50	-1	5,099	-0.02%
2022/06/24	3	290.50	2	288.50	284.50	1	5,038	0.02%
2022/06/23	4	290.25	4	291.38	286.50	0	4,981	0.00%
2022/06/22	10	300.35	9	295.56	294.00	1	4,931	0.02%
2022/06/21	2	305.00	32	312.70	314.00	-30	4,846	-0.62%
2022/06/20	0	307.00	4	304.38	299.00	-4	4,812	-0.08%
2022/06/17	6	316.25	5	316.10	316.00	1	4,736	0.02%
2022/06/16	9	326.94	9	323.00	316.00	0	4,613	0.00%
2022/06/15	11	334.59	11	331.23	329.50	0	4,489	0.00%
2022/06/14	4	342.74	4	342.38	343.00	0	4,421	0.00%
2022/06/13	3	344.50	2	345.02	345.00	1	4,377	0.02%
2022/06/10	1	361.01	1	362.50	365.00	0	4,379	0.00%
2022/06/08	1	368.50	1	371.50	365.00	0	4,333	0.00%
2022/06/07	1	367.50	2	366.50	367.50	-1	4,335	-0.02%
2022/06/06	0	376.50	0	0.00	373.00	0	4,331	0.00%
2022/06/02	2	366.75	2	370.50	372.00	0	4,373	0.00%
2022/06/01	5	375.80	1	371.00	371.00	4	4,385	0.09%
2022/05/30	2.5	392.70	6	390.92	395.00	-3.5	4,324	-0.08%
2022/05/25	5	377.40	5	377.60	381.00	0	4,314	0.00%
2022/05/24	2	382.00	0	0.00	380.00	2	4,219	0.05%
2022/05/23	3	397.33	1	398.00	397.50	2	4,195	0.05%
2022/05/20	1	403.00	0	0.00	401.50	1	4,207	0.02%
2022/05/19	0	401.50	0	0.00	407.50	0	4,241	0.00%
2022/05/18	4	413.13	2	415.50	414.00	2	4,263	0.05%
2022/05/17	0	0.00	2	407.50	407.50	-2	4,259	-0.05%
2022/05/11	2	392.00	0	0.00	391.00	2	4,229	0.05%
2022/05/10	4	401.25	9	397.67	404.00	-5	4,228	-0.12%
2022/05/09	30	395.00	0	0.00	395.00	30	4,273	0.70%
2022/05/05	0	418.50	0	0.00	418.00	0	4,332	0.00%
2022/05/03	0	400.00	0	0.00	399.50	0	4,350	0.00%
2022/04/29	1	409.00	3	406.00	404.00	-2	4,417	-0.05%
2022/04/28	2	396.75	0	0.00	395.00	2	4,424	0.05%
2022/04/27	3	405.62	2	408.25	409.00	1	4,415	0.02%
2022/04/25	3	405.85	3	407.17	406.50	0	4,401	0.00%
2022/04/22	1	436.11	0	0.00	434.50	1	4,379	0.02%
2022/04/21	1.5	464.27	2	461.50	462.50	-0.5	4,380	-0.01%
2022/04/15	0	443.00	0	0.00	441.00	0	4,550	0.00%
2022/04/14	1	466.98	0	0.00	467.00	1	4,539	0.02%
2022/04/11	0.1	478.50	0	0.00	455.00	0.1	4,551	0.00%
2022/03/30	3	539.33	33	539.81	537.00	-30	4,433	-0.68%
2022/03/28	0	0.00	0.3	510.00	511.00	-0.3	4,429	-0.01%
2022/03/24	0	0.00	1	511.00	508.00	-1	4,422	-0.02%
2022/03/22	1	488.00	0	0.00	490.00	1	4,435	0.02%
2022/03/18	1	480.50	1	478.50	480.50	0	4,509	0.00%
2022/03/17	2	484.50	2	486.50	489.50	0	4,508	0.00%
2022/03/16	5	465.90	5	462.80	460.00	0	4,481	0.00%
2022/03/15	3	464.15	3	462.50	458.50	0	4,464	0.00%
2022/03/14	6	484.00	6	481.92	485.00	0	4,419	0.00%
2022/03/10	0.3	500.00	0	0.00	498.50	0.3	4,467	0.01%
2022/03/08	0	0.00	0.5	486.00	475.50	-0.5	4,524	-0.01%
2022/03/07	37	500.22	11	503.09	494.50	26	4,516	0.58%
2022/03/04	5	547.00	0	0.00	547.00	5	4,550	0.11%
2022/03/03	2	542.00	4	535.00	535.00	-2	4,564	-0.04%
2022/03/02	1	538.00	1	543.00	548.00	0	4,631	0.00%
2022/02/24	0	0.00	1	522.00	512.00	-1	4,608	-0.02%
2022/02/18	0	0.00	1	536.00	536.00	-1	4,626	-0.02%
2022/02/16	0	0.00	1	529.00	528.00	-1	4,739	-0.02%
2022/02/15	0	502.00	0	0.00	502.00	0	4,807	0.00%
2022/02/14	1	495.50	0	0.00	496.00	1	4,926	0.02%
2022/02/10	2	522.50	0	0.00	516.00	2	5,059	0.04%
2022/02/08	2	511.00	2	498.25	506.00	0	5,149	0.00%
2022/01/26	4	479.00	4	473.13	472.00	0	5,269	0.00%
2022/01/25	2	483.75	2	487.25	477.00	0	5,410	0.00%
2022/01/21	3	505.33	0	0.00	490.50	3	5,596	0.05%
2022/01/19	2	522.00	3	522.00	519.00	-1	5,821	-0.02%
2022/01/18	2	544.50	2	545.50	545.00	0	5,860	0.00%
2022/01/17	2	530.00	1	527.00	528.00	1	5,876	0.02%
2022/01/14	1	506.00	1	510.00	514.00	0	5,944	0.00%
2022/01/13	1	513.00	1	515.00	520.00	0	6,018	0.00%
2022/01/10	2	525.00	3	518.67	517.00	-1	6,323	-0.02%
2022/01/06	1	577.00	1	574.00	573.00	0	6,406	0.00%
2022/01/05	1	596.00	2	589.50	589.00	-1	6,501	-0.02%
2022/01/04	3	586.67	2	587.00	585.00	1	6,518	0.02%
2022/01/03	0	0.00	2	588.50	583.00	-2	6,579	-0.03%
2021/12/30	0	0.00	1	570.00	572.00	-1	6,628	-0.02%
2021/12/28	1	575.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	1	574.00	1	581.00	576.00	0	6,985	0.00%
2021/12/24	1	579.00	2	569.00	567.00	-1	7,055	-0.01%
2021/12/23	1	578.00	1	588.00	573.00	0	7,209	0.00%
2021/12/21	1	566.00	1	572.00	577.00	0	7,389	0.00%
2021/12/20	1	565.00	1	575.00	565.00	0	7,459	0.00%
2021/12/17	1	571.00	2	577.50	565.00	-1	7,547	-0.01%
2021/12/16	3	578.00	3	571.00	572.00	0	7,602	0.00%
2021/12/15	1	556.00	1	564.00	575.00	0	7,603	0.00%
2021/12/14	1	558.00	2	554.50	556.00	-1	7,611	-0.01%
2021/12/08	1	596.00	1	596.00	585.00	0	7,744	0.00%
2021/12/07	2	586.49	2	589.00	586.00	0	7,757	0.00%
2021/12/06	1	586.00	0	0.00	581.00	1	7,771	0.01%
2021/12/03	2	600.50	1	600.00	601.00	1	7,856	0.01%
2021/12/02	1	608.00	0	0.00	590.00	1	7,958	0.01%
2021/12/01	1	609.00	0	0.00	608.00	1	8,101	0.01%
2021/11/30	3	621.67	7	607.57	626.00	-4	8,105	-0.05%
2021/11/29	4	581.00	0	0.00	584.00	4	8,059	0.05%
2021/11/26	0	0.00	2	589.50	585.00	-2	8,084	-0.02%
2021/11/24	1	565.00	0	568.00	566.00	1	8,127	0.01%
2021/11/22	0	0.00	1	545.00	561.00	-1	8,299	-0.01%
2021/11/19	1	549.00	1	555.00	548.00	0	8,432	0.00%
2021/11/16	2	561.50	1	561.00	561.00	1	8,574	0.01%
2021/11/15	3	578.00	2	587.50	562.00	1	8,567	0.01%
2021/11/12	6	581.50	6	574.86	574.00	0	8,598	0.00%
2021/11/11	1	549.00	2	565.00	576.00	-1	8,569	-0.01%
2021/11/10	3	548.33	5	545.40	555.00	-2	8,532	-0.02%
2021/11/09	3	545.33	1	542.00	542.00	2	8,549	0.02%
2021/11/08	5	541.99	0	0.00	536.00	5	8,522	0.06%
2021/11/05	7	533.43	4	547.75	558.00	3	8,506	0.04%
2021/11/04	1	540.00	6	546.17	535.00	-5	8,427	-0.06%
2021/11/03	5	520.00	4	521.00	530.00	1	8,376	0.01%
2021/11/02	5	522.60	6	527.33	526.00	-1	8,331	-0.01%
2021/11/01	15.2	516.84	12	510.92	514.00	3.2	8,267	0.04%
2021/10/29	1	465.50	4.1	492.18	490.50	-3.1	8,313	-0.04%
2021/10/28	3	465.17	2	467.00	465.50	1	8,216	0.01%
2021/10/27	1	463.00	6.3	467.86	470.50	-5.3	8,151	-0.07%
2021/10/26	2	449.50	3	447.83	440.50	-1	7,978	-0.01%
2021/10/25	2	436.50	2	445.00	442.00	0	8,045	0.00%
2021/10/22	0	436.00	0	0.00	440.50	0	8,096	0.00%
2021/10/21	2.2	449.18	1	446.50	430.00	1.2	8,048	0.01%
2021/10/20	4	449.75	2	452.75	456.50	2	8,036	0.02%
2021/10/19	1	451.50	9	444.33	450.50	-8	7,971	-0.10%
2021/10/18	1	414.00	0	0.00	412.00	1	7,845	0.01%
2021/10/13	3	411.00	2	397.75	393.00	1	7,675	0.01%
2021/10/12	7	424.71	1	433.00	418.50	6	7,620	0.08%
2021/10/08	2.1	431.69	2	427.75	430.00	0.1	7,639	0.00%
2021/10/07	3	433.33	3	424.83	431.00	0	7,595	0.00%
2021/10/05	1	415.50	3	400.17	425.00	-2	7,507	-0.03%
2021/10/04	2	405.00	1	406.50	401.50	1	7,422	0.01%
2021/10/01	4	428.13	3	422.17	423.00	1	7,494	0.01%
2021/09/30	0	0.00	2	434.75	435.00	-2	7,545	-0.03%
2021/09/29	7	433.29	4	418.50	419.00	3	7,446	0.04%
2021/09/28	1	446.00	1	463.00	463.00	0	7,375	0.00%
2021/09/27	0	0.00	1	468.50	461.00	-1	7,334	-0.01%
2021/09/24	2.2	472.91	1	466.00	473.00	1.2	7,293	0.02%
2021/09/23	0	0.00	1.1	453.91	469.50	-1.1	7,221	-0.02%
2021/09/22	3	446.67	1	444.50	443.00	2	7,174	0.03%
2021/09/17	1	447.00	3	456.67	460.00	-2	7,178	-0.03%
2021/09/16	3	456.83	1.2	454.58	449.00	1.8	7,207	0.02%
2021/09/15	0	0.00	2	444.50	448.50	-2	7,272	-0.03%
2021/09/14	3	443.33	4	444.00	444.00	-1	7,355	-0.01%
2021/09/13	1	428.50	1	427.00	434.00	0	7,539	0.00%
2021/09/10	1.2	427.17	2	421.50	433.00	-0.8	7,642	-0.01%
2021/09/09	0	0.00	1	420.50	420.50	-1	7,689	-0.01%
2021/09/08	5	422.40	2.5	427.36	410.00	2.5	7,719	0.03%
2021/09/07	1	438.50	0	0.00	438.50	1	7,636	0.01%
2021/09/06	4	448.63	4	450.13	453.50	0	7,514	0.00%
2021/09/03	1	419.00	1	421.00	427.00	0	7,378	0.00%
2021/09/01	1	419.00	6	424.50	426.00	-5	7,564	-0.07%
2021/08/31	1	421.00	1.1	417.69	421.50	-0.1	7,632	0.00%
2021/08/30	6	421.92	6	422.00	420.50	0	7,856	0.00%
2021/08/27	2	412.50	8	407.50	413.00	-6	7,882	-0.08%
2021/08/26	1.1	391.40	1	378.50	379.50	0.1	7,929	0.00%
2021/08/24	1	382.50	0	0.00	369.50	1	7,916	0.01%
2021/08/23	3	385.17	2	383.00	387.00	1	8,053	0.01%
2021/08/20	1	362.50	1	361.50	365.00	0	8,070	0.00%
2021/08/19	3	363.83	4	365.38	360.00	-1	8,102	-0.01%
2021/08/18	7	363.79	7	349.29	373.50	0	8,165	0.00%
2021/08/17	5	369.50	3	367.00	352.00	2	8,221	0.02%
2021/08/16	1	380.50	3	377.67	375.50	-2	8,285	-0.02%
2021/08/13	3	387.33	3	384.83	380.00	0	8,408	0.00%
2021/08/12	1	400.00	1	398.50	400.50	0	8,396	0.00%
2021/08/11	8	387.95	7.1	386.62	385.00	0.9	8,478	0.01%
2021/08/10	2	400.00	2	405.75	401.00	0	8,727	0.00%
2021/08/09	5	410.70	3	411.50	402.50	2	9,021	0.02%
2021/08/06	3	412.67	5	411.60	416.00	-2	9,206	-0.02%
2021/08/04	0	0.00	11	406.55	396.00	-11	9,662	-0.11%
2021/08/03	0	0.00	1	400.00	405.50	-1	9,629	-0.01%
2021/07/30	17	397.56	2	407.25	397.00	15	9,818	0.15%
2021/07/29	1.1	404.00	2	405.27	416.00	-0.9	9,932	-0.01%
2021/07/28	12	374.38	8	372.00	383.50	4	9,954	0.04%
2021/07/27	7	385.93	5	375.50	375.50	2	10,059	0.02%
2021/07/26	2	386.25	2	397.00	385.50	0	10,058	0.00%
2021/07/23	1.1	392.41	0	0.00	391.50	1.1	10,051	0.01%
2021/07/20	3	424.00	3	423.83	418.50	0	10,396	0.00%
2021/07/19	2	428.25	1	421.00	420.00	1	10,432	0.01%
2021/07/16	0	0.00	1	426.00	436.00	-1	10,488	-0.01%
2021/07/15	1	422.00	1	418.00	419.50	0	10,505	0.00%
2021/07/14	0	0.00	3	431.00	434.00	-3	10,527	-0.03%
2021/07/13	0	0.00	2	416.25	420.00	-2	10,581	-0.02%
2021/07/12	1	421.00	1.1	424.00	428.00	-0.1	10,654	0.00%
2021/07/08	2	442.00	2	436.75	419.00	0	10,861	0.00%
2021/07/07	1.1	425.36	1	424.50	424.50	0.1	10,779	0.00%
2021/07/06	0	0.00	1	411.00	407.50	-1	10,703	-0.01%
2021/07/05	1	398.50	3	401.83	406.00	-2	10,729	-0.02%
2021/07/02	0	0.00	1	391.00	391.50	-1	10,733	-0.01%
2021/07/01	2	381.25	1	379.00	379.00	1	10,827	0.01%
2021/06/29	4	387.38	0	0.00	389.00	4	11,072	0.04%
2021/06/28	6	393.17	4	389.25	387.50	2	11,215	0.02%
2021/06/25	5	394.60	4	406.00	393.00	1	11,430	0.01%
2021/06/24	8	405.81	4	404.50	402.50	4	11,444	0.03%
2021/06/22	1	378.00	12.1	384.24	387.00	-11.1	11,496	-0.10%
2021/06/21	5	366.00	2	367.50	358.50	3	11,504	0.03%
2021/06/18	4	359.88	4	360.50	359.50	0	11,641	0.00%
2021/06/17	3	347.83	4.4	352.07	354.50	-1.4	11,625	-0.01%
2021/06/16	1	350.50	3	348.00	340.50	-2	11,770	-0.02%
2021/06/15	1	347.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	0.1	348.00	0	0.00	345.50	0.1	12,086	0.00%
2021/06/10	5	354.60	1	350.00	348.50	4	12,066	0.03%
2021/06/09	3	359.50	7.2	363.22	361.50	-4.2	12,014	-0.03%
2021/06/08	2.2	350.34	0.2	358.50	350.00	2.1	12,086	0.02%
2021/06/07	3	345.67	8	355.25	352.00	-5	12,149	-0.04%
2021/06/04	6	339.00	5	341.00	341.00	1	12,164	0.01%
2021/06/03	1	337.00	3.2	333.24	335.50	-2.2	12,286	-0.02%
2021/06/02	1.2	320.42	1	321.50	319.50	0.2	12,406	0.00%
2021/06/01	3.2	331.84	2	328.75	326.00	1.2	12,809	0.01%
2021/05/31	2.2	331.50	6	329.83	330.50	-3.9	12,903	-0.03%
2021/05/28	5	317.00	2	315.25	313.00	3	12,973	0.02%
2021/05/27	7	309.71	7	312.00	318.00	0	13,120	0.00%
2021/05/26	3	324.33	1	319.00	318.00	2	13,659	0.01%
2021/05/25	5	329.20	14	328.00	323.00	-9	13,888	-0.06%
2021/05/24	2	314.25	2.1	319.20	322.50	-0.1	14,179	0.00%
2021/05/21	0	0.00	4	312.75	315.00	-4	14,241	-0.03%
2021/05/20	4	300.75	3	296.29	292.00	1	14,242	0.01%
2021/05/19	6	310.67	2	303.00	303.50	4	14,320	0.03%
2021/05/18	10	310.45	8.1	313.77	310.00	2	14,420	0.01%
2021/05/17	9	294.89	13	296.62	302.00	-4	14,416	-0.03%
2021/05/14	10	298.70	11.2	299.06	290.00	-1.2	14,577	-0.01%
2021/05/13	6	280.58	6	278.17	283.50	0	14,722	0.00%
2021/05/12	5.1	269.66	10.1	264.57	268.50	-5	14,720	-0.03%
2021/05/11	16.1	282.33	16	283.50	279.50	0.1	14,604	0.00%
2021/05/10	3	318.33	2	307.75	307.00	1	14,629	0.01%
2021/05/07	3	312.00	4.1	313.98	318.00	-1.1	14,693	-0.01%
2021/05/06	5	299.00	5.1	303.82	305.00	-0.1	14,811	0.00%
2021/05/05	5.1	311.33	4.1	295.78	289.00	1	14,962	0.01%
2021/05/04	3	304.33	12	301.04	308.00	-9	15,155	-0.06%
2021/05/03	3	301.00	5	301.80	298.50	-2	15,361	-0.01%
2021/04/29	0	0.00	1	316.00	318.50	-1	15,576	-0.01%
2021/04/28	1.1	317.36	2	317.25	316.00	-0.9	15,722	-0.01%
2021/04/27	0	0.00	1	307.00	307.50	-1	15,651	-0.01%
2021/04/26	9.1	315.57	7	312.29	305.50	2.1	15,604	0.01%
2021/04/23	1	319.50	4	323.64	324.50	-3	15,471	-0.02%
2021/04/22	2	319.75	2	325.00	315.50	0	15,551	0.00%
2021/04/21	14	318.25	14	316.75	316.00	0	15,609	0.00%
2021/04/20	6	318.08	2	321.00	320.50	4	15,797	0.03%
2021/04/19	5	320.70	1	319.50	319.50	4	15,976	0.03%
2021/04/16	5.1	332.82	4	334.50	332.50	1.1	16,094	0.01%
2021/04/15	4	329.63	4	333.00	341.50	0	16,156	0.00%
2021/04/14	3	318.83	0	0.00	315.50	3	16,343	0.02%
2021/04/13	3	327.67	3	321.33	320.00	0	16,600	0.00%
2021/04/12	4.1	328.33	0	0.00	323.00	4.1	17,156	0.02%
2021/04/09	1	340.50	4	333.50	334.50	-3	17,408	-0.02%
2021/04/08	6.1	333.84	1.2	332.50	332.50	4.9	17,517	0.03%
2021/04/07	6.1	342.32	3	344.67	340.50	3.1	17,676	0.02%
2021/04/06	5	353.70	1	356.00	351.00	4	17,697	0.02%
2021/04/01	12	356.13	10	354.95	351.50	2	17,728	0.01%
2021/03/31	8	350.94	4	351.38	354.00	4	17,659	0.02%
2021/03/30	3	347.00	11	346.95	356.00	-8	17,607	-0.05%
2021/03/29	5	335.70	0	0.00	332.00	5	17,594	0.03%
2021/03/26	3	330.17	3.1	336.33	335.50	-0.1	17,648	0.00%
2021/03/25	13.1	337.25	16	328.66	318.00	-2.9	17,696	-0.02%
2021/03/24	15.1	326.53	20.1	326.93	326.00	-5	17,729	-0.03%
2021/03/23	10.1	319.04	13.4	322.03	305.50	-3.4	17,862	-0.02%
2021/03/22	4.1	304.72	1	304.00	306.50	3.1	17,897	0.02%
2021/03/19	14.1	303.31	8	302.88	307.00	6.1	18,207	0.03%
2021/03/18	1	308.50	17.2	308.45	312.50	-16.2	18,415	-0.09%
2021/03/17	2	301.50	2.1	297.54	299.00	-0.1	19,046	0.00%
2021/03/16	2	297.50	0	0.00	293.50	2	19,039	0.01%
2021/03/15	4	294.88	3	295.50	296.00	1	19,156	0.01%
2021/03/12	6	294.75	5	296.20	292.00	1	19,332	0.01%
2021/03/11	2	286.00	2	289.50	293.00	0	19,290	0.00%
2021/03/10	11	282.23	14	281.79	283.50	-3	19,312	-0.02%
2021/03/09	13	273.85	14	276.68	273.50	-1	19,378	-0.01%
2021/03/08	22	294.52	15	290.57	279.50	7	19,323	0.04%
2021/03/05	7	275.93	12.1	285.05	295.00	-5.1	19,253	-0.03%
2021/03/04	9	282.05	8	278.25	278.50	1	19,494	0.01%
2021/03/03	12.1	279.30	6	279.33	280.50	6.1	20,089	0.03%
2021/03/02	11	301.91	5	301.50	291.00	6	20,206	0.03%
2021/02/26	10	305.45	13	304.50	299.00	-3	20,621	-0.01%
2021/02/25	7	315.93	4	313.13	306.00	3	20,571	0.01%
2021/02/24	17	306.56	23	304.93	295.00	-6	20,482	-0.03%
2021/02/23	12.2	287.82	6	287.92	286.00	6.2	20,111	0.03%
2021/02/22	5	297.10	9	300.83	294.50	-4	20,077	-0.02%
2021/02/19	10	292.00	10	292.30	290.00	0	20,068	0.00%
2021/02/18	20.1	288.33	5	287.60	288.00	15.1	20,471	0.07%
2021/02/17	11.2	283.13	8.2	286.18	286.50	3	20,394	0.01%
2021/02/05	10	263.35	12	265.25	265.00	-2	20,323	-0.01%
2021/02/04	3	245.67	8.8	249.25	254.00	-5.8	20,022	-0.03%
2021/02/03	3	248.83	4	251.00	243.50	-1	19,998	-0.01%
2021/02/02	8	240.63	11	243.50	246.00	-3	20,266	-0.01%
2021/02/01	1	232.00	2	231.50	233.00	-1	20,194	0.00%
2021/01/29	5	230.60	0	0.00	226.00	5	20,282	0.02%
2021/01/28	8	235.13	5	235.10	236.00	3	20,453	0.01%
2021/01/27	5	238.80	5	241.60	248.00	0	20,900	0.00%
2021/01/26	2	242.50	3	241.02	238.00	-1	20,689	-0.01%
2021/01/25	10.1	243.72	9	236.22	233.50	1.1	20,465	0.01%
2021/01/22	6	233.92	4	243.13	253.50	2	20,285	0.01%
2021/01/21	1	223.50	9	226.22	230.50	-8	20,632	-0.04%
2021/01/20	4	216.75	5	220.10	216.50	-1	20,912	0.00%
2021/01/19	1	221.00	1	224.00	221.00	0	20,942	0.00%
2021/01/18	6	217.92	5	221.00	223.00	1	20,942	0.00%
2021/01/15	6	219.25	10	219.55	219.00	-4	21,070	-0.02%
2021/01/14	2	219.25	2	223.25	224.00	0	21,183	0.00%
2021/01/13	11	225.36	2	227.75	220.00	9	21,377	0.04%
2021/01/12	10	216.30	12	220.33	222.00	-2	21,255	-0.01%
2021/01/11	8	217.44	8	219.75	221.00	0	21,231	0.00%
2021/01/08	2.1	213.12	8	214.13	216.00	-5.9	21,161	-0.03%
2021/01/07	5	212.90	9	214.67	212.50	-4	21,266	-0.02%
2021/01/06	11	209.73	8	210.13	205.50	3	21,103	0.01%
2021/01/05	20	205.08	24	203.96	209.00	-4	20,767	-0.02%
2021/01/04	3	189.67	14.1	193.24	200.00	-11.1	20,315	-0.05%
2020/12/31	2	181.50	2.3	182.00	182.00	-0.3	20,417	0.00%
2020/12/30	1	175.50	1	178.00	178.00	0	20,352	0.00%
2020/12/29	2	173.75	3	174.50	175.00	-1	20,296	0.00%
2020/12/28	1	171.00	6	172.33	173.50	-5	20,363	-0.02%
2020/12/25	5	169.30	0	0.00	168.50	5	20,484	0.02%
2020/12/24	7	172.86	0	0.00	171.50	7	20,704	0.03%
2020/12/23	2	173.50	8	176.13	176.50	-6	21,025	-0.03%
2020/12/22	4	171.13	4	170.25	170.00	0	21,244	0.00%
2020/12/21	4.1	171.71	3	172.17	177.00	1.1	21,463	0.01%
2020/12/18	0.1	173.50	0.1	173.50	173.00	0.1	21,402	0.00%
2020/12/17	6.1	177.25	4	178.50	176.50	2.1	21,487	0.01%
2020/12/16	4	178.38	7	180.21	176.50	-3	21,308	-0.01%
2020/12/15	19	178.34	7	175.43	174.50	12	21,169	0.06%
2020/12/14	3	179.83	5	182.10	186.00	-2	21,176	-0.01%
2020/12/11	25.1	183.70	22.1	183.90	173.50	3	21,227	0.01%
2020/12/10	1	175.00	0	0.00	178.00	1	20,892	0.00%
2020/12/09	9	177.11	2	177.50	177.00	7	20,964	0.03%
2020/12/08	8	179.13	8	178.69	180.00	0	21,114	0.00%
2020/12/07	5	175.50	6	174.17	172.50	-1	21,181	0.00%
2020/12/04	5	171.80	20.1	170.52	169.50	-15.1	21,257	-0.07%
2020/12/03	18	170.89	6	170.33	172.00	12	21,423	0.06%
2020/12/02	16	177.97	8	179.13	177.50	8	21,593	0.04%
2020/12/01	12.2	175.70	5	176.20	175.00	7.2	21,832	0.03%
2020/11/30	6	179.67	18	180.03	181.00	-12	22,146	-0.05%
2020/11/27	12	170.08	10	169.40	171.00	2	22,106	0.01%
2020/11/26	2	164.00	8	163.19	165.00	-6	21,958	-0.03%
2020/11/25	12	153.96	4	154.50	150.00	8	21,831	0.04%
2020/11/24	8	150.00	20	149.25	152.50	-12	21,510	-0.06%
2020/11/23	5	140.40	5	141.50	139.00	0	21,122	0.00%
2020/11/20	1	137.00	5	137.60	138.00	-4	21,154	-0.02%
2020/11/19	9	137.56	8	137.63	136.50	1	21,594	0.00%
2020/11/18	14	141.43	6.2	142.53	140.50	7.8	22,024	0.04%
2020/11/17	11	143.68	9	140.94	144.00	2	22,546	0.01%
2020/11/16	9	135.11	7	135.29	134.50	2	22,619	0.01%
2020/11/13	4	132.25	5	133.60	133.50	-1	23,023	0.00%
2020/11/12	1	130.00	6	132.17	133.00	-5	23,372	-0.02%
2020/11/11	2	131.00	0	0.00	130.00	2	24,230	0.01%
2020/11/10	5	129.70	5	130.10	131.00	0	24,580	0.00%
2020/11/09	4	127.00	4	127.63	125.50	0	24,922	0.00%
2020/11/06	0	0.00	1	130.00	126.50	-1	25,163	0.00%
2020/11/05	2	126.50	7	126.21	127.50	-5	25,319	-0.02%
2020/11/04	17	125.82	17	122.21	125.50	0	25,317	0.00%
2020/11/03	7	118.00	7	116.71	118.00	0	24,845	0.00%
2020/11/02	7	116.00	8	116.44	116.50	-1	25,018	0.00%
2020/10/30	0	0.00	5	115.20	115.50	-5	25,649	-0.02%
2020/10/29	42	113.58	47	107.94	114.50	-5	25,690	-0.02%
2020/10/28	44	113.33	30	111.45	111.00	14	25,271	0.06%
2020/10/27	7	118.50	8	118.56	121.00	-1	24,968	0.00%
2020/10/26	2	119.50	2	120.00	119.00	0	25,251	0.00%
2020/10/23	9	119.94	9	121.17	121.00	0	25,337	0.00%
2020/10/22	19	123.11	15	121.73	121.50	4	25,415	0.02%
2020/10/21	5	130.30	1	127.50	125.50	4	25,266	0.02%
2020/10/20	2	129.00	2	128.00	130.00	0	25,065	0.00%
2020/10/19	5	127.50	9	127.94	126.50	-4	25,132	-0.02%
2020/10/16	5	124.90	1	129.00	124.50	4	25,702	0.02%
2020/10/15	2	129.00	2	129.00	128.00	0	25,721	0.00%
2020/10/14	5	127.30	6	126.83	127.50	-1	25,500	0.00%
2020/10/13	2	124.00	2	124.00	123.00	0	25,389	0.00%
2020/10/12	6	126.92	2	124.00	124.50	4	25,464	0.02%
2020/10/08	3	125.85	3	126.67	127.00	0	25,504	0.00%
2020/10/07	2	120.00	2	122.00	121.50	0	25,230	0.00%
2020/10/06	2	121.00	2	122.50	121.50	0	25,325	0.00%
2020/10/05	13	118.27	13	119.08	119.50	0	25,291	0.00%
2020/09/29	5	120.40	4	118.75	116.00	1	25,088	0.00%
2020/09/28	6	117.58	13	119.77	120.50	-7	24,889	-0.03%
2020/09/25	6	115.92	3	115.00	113.00	3	24,582	0.01%
2020/09/24	3	122.17	3	125.00	119.50	0	24,484	0.00%
2020/09/23	1	127.00	1	128.00	128.00	0	24,310	0.00%
2020/09/22	3	129.00	6	129.08	127.00	-3	24,831	-0.01%
2020/09/21	2	131.00	1	131.50	130.00	1	24,943	0.00%
2020/09/18	1	133.50	1	134.50	134.50	0	24,915	0.00%
2020/09/17	5	134.60	7	135.21	136.00	-2	24,892	-0.01%
2020/09/16	7	133.57	8	133.31	133.00	-1	24,713	0.00%
2020/09/15	3	129.67	7	132.86	129.50	-4	24,499	-0.02%
2020/09/14	2	126.25	2	126.50	125.50	0	24,093	0.00%
2020/09/11	48	123.90	47	123.37	123.00	1	24,262	0.00%
2020/09/10	11	128.68	7	127.00	126.00	4	24,201	0.02%
2020/09/09	1	124.50	1	125.00	132.00	0	24,286	0.00%
2020/09/08	7	130.71	7	130.64	128.00	0	24,190	0.00%
2020/09/07	5	134.60	6	137.00	126.50	-1	24,242	0.00%
2020/09/04	22	137.43	20	138.30	136.50	2	24,763	0.01%
2020/09/03	1	136.00	4	137.75	138.00	-3	25,002	-0.01%
2020/09/02	43	130.95	39	133.15	131.00	4	24,461	0.02%
2020/09/01	15	127.47	16	126.66	132.50	-1	23,928	0.00%
2020/08/31	3	121.33	1	125.00	120.50	2	23,549	0.01%
2020/08/28	14	127.00	11	125.09	123.00	3	23,383	0.01%
2020/08/27	3	131.67	2	129.50	129.00	1	23,254	0.00%
2020/08/26	1	133.00	1	132.50	131.00	0	23,598	0.00%
2020/08/25	28	130.54	28	130.50	129.00	0	23,887	0.00%
2020/08/24	10	130.75	12	131.92	132.00	-2	23,450	-0.01%
2020/08/21	9	138.06	11	139.59	140.50	-2	23,067	-0.01%
2020/08/20	41	138.89	39	129.68	128.00	2	22,561	0.01%
2020/08/19	37	144.34	36	140.25	142.00	1	22,319	0.00%
2020/08/18	40	140.90	39	139.76	138.50	1	22,087	0.00%
2020/08/17	64	144.53	103	140.87	138.50	-39	22,089	-0.18%	大賣/
2020/08/14	63	142.38	28	141.79	144.00	35	21,462	0.16%
2020/08/13	53	136.45	55	136.57	131.00	-2	21,254	-0.01%
2020/08/12	27	128.78	22	123.82	129.00	5	21,126	0.02%
2020/08/11	11	117.36	7	116.43	117.50	4	20,834	0.02%
2020/08/10	0	0.00	2	116.00	120.00	-2	20,473	-0.01%
2020/08/07	19	114.74	18	113.50	113.50	1	20,183	0.00%
2020/08/06	5	117.20	13	116.81	118.50	-8	20,065	-0.04%
2020/08/05	40	112.68	40	114.44	116.00	0	19,961	0.00%
2020/08/04	1	108.50	4	107.75	111.50	-3	19,411	-0.02%
2020/08/03	3	101.67	5	101.90	101.50	-2	19,281	-0.01%
2020/07/31	10	99.84	10	101.13	100.00	0	19,193	0.00%
2020/07/30	3	100.00	6	99.12	100.00	-3	19,020	-0.02%
2020/07/29	3	95.00	3	94.13	94.60	0	18,671	0.00%
2020/07/28	5	96.48	4	96.30	96.10	1	18,568	0.01%
2020/07/27	0	0.00	7	93.49	94.40	-7	18,413	-0.04%
2020/07/24	2	94.20	3	93.03	92.30	-1	18,529	-0.01%
2020/07/23	6	96.03	3	95.73	96.00	3	18,691	0.02%
2020/07/22	9	94.98	13	95.74	96.50	-4	18,608	-0.02%
2020/07/21	0	0.00	1	88.60	89.80	-1	17,942	-0.01%
2020/07/17	3	80.53	0	0.00	79.80	3	18,346	0.02%
2020/07/16	4	81.13	0	0.00	81.80	4	18,413	0.02%
2020/07/14	0	0.00	3	79.87	79.00	-3	18,485	-0.02%
2020/07/13	1	83.10	1	80.00	82.70	0	18,653	0.00%
2020/07/10	0	0.00	2	85.20	82.70	-2	18,846	-0.01%
2020/07/09	1	86.60	2	86.40	86.10	-1	19,015	-0.01%
2020/07/08	4	88.15	4	88.25	88.10	0	19,258	0.00%
2020/07/07	1	84.40	0	0.00	85.40	1	19,298	0.01%
2020/07/03	4	84.93	2	83.70	84.30	2	19,427	0.01%
2020/07/02	1	79.20	0	0.00	81.90	1	19,400	0.01%
2020/07/01	7	81.94	2	79.35	78.40	5	19,314	0.03%
2020/06/30	2	78.20	3.1	78.55	79.30	-1.1	18,858	-0.01%
2020/06/24	5	71.70	5	71.50	72.10	0	18,843	0.00%
2020/06/23	0	0.00	1	71.00	70.50	-1	19,099	-0.01%
2020/06/22	0	0.00	1	72.00	72.50	-1	19,195	-0.01%
2020/06/19	0	0.00	2	69.00	69.60	-2	19,083	-0.01%
2020/06/16	1	66.90	2	67.10	66.50	-1	18,966	-0.01%
2020/06/15	1	63.70	0	0.00	63.30	1	18,702	0.01%
2020/06/12	0	0.00	4	65.30	65.40	-4	18,726	-0.02%
2020/06/11	14	67.15	10	67.74	65.90	4	18,425	0.02%
2020/06/10	2	63.25	0	65.30	65.30	2	17,466	0.01%
2020/06/09	3	60.10	1	60.20	59.40	2	16,885	0.01%
2020/06/08	4	59.85	13	60.00	59.50	-9	16,932	-0.05%
2020/06/05	7	60.70	17	60.44	60.40	-10	16,913	-0.06%
2020/06/04	3	59.20	7	59.34	59.10	-4	16,812	-0.02%
2020/06/03	3	59.57	1	60.40	59.40	2	16,950	0.01%
2020/06/02	26	60.00	22	60.93	59.70	4	16,883	0.02%
2020/06/01	18	58.61	27	58.49	60.30	-9	16,561	-0.05%
2020/05/29	1	55.70	1	55.70	56.00	0	16,149	0.00%
2020/05/27	3	55.77	1	57.00	56.00	2	16,532	0.01%
2020/05/26	10	56.18	10	56.81	56.20	0	16,481	0.00%
2020/05/25	13	54.88	5	55.30	54.70	8	16,235	0.05%
2020/05/22	13	54.91	6	57.25	54.10	7	16,085	0.04%
2020/05/21	18	58.92	6	59.03	58.70	12	15,936	0.08%
2020/05/20	7	58.04	5	58.38	57.80	2	16,305	0.01%
2020/05/19	10	59.67	1	59.20	58.50	9	16,013	0.06%
2020/05/18	2	64.15	0	0.00	63.00	2	15,354	0.01%
2020/05/15	1	71.50	1	70.10	69.90	0	15,233	0.00%
2020/05/14	0	0.00	3	71.50	70.50	-3	15,197	-0.02%
2020/05/08	2	72.20	2	70.90	71.30	0	14,939	0.00%
2020/05/07	1	70.00	0	0.00	69.50	1	14,955	0.01%
2020/05/06	2	70.20	2	69.70	69.60	0	14,843	0.00%
2020/05/05	2	71.30	2	69.80	69.80	0	14,850	0.00%
2020/04/29	1	71.50	0	0.00	72.00	1	14,677	0.01%
2020/04/28	0	0.00	2	70.20	70.50	-2	14,493	-0.01%
2020/04/27	1	68.00	3	68.27	67.60	-2	14,229	-0.01%
2020/04/24	2	66.80	5	66.90	67.50	-3	14,120	-0.02%
2020/04/23	3	68.80	7	66.21	68.10	-4	14,001	-0.03%
2020/04/22	2	63.40	0	0.00	65.40	2	13,543	0.01%
2020/04/21	0	0.00	2	65.40	64.60	-2	13,417	-0.01%
2020/04/17	11	66.39	5	64.66	64.50	6	13,446	0.04%
2020/04/16	2	65.00	8	64.86	65.00	-6	13,214	-0.05%
2020/04/15	5	64.20	2	63.85	62.10	3	12,910	0.02%
2020/04/14	2	61.30	4	60.70	62.10	-2	12,508	-0.02%
2020/04/13	4	56.70	9	57.50	56.50	-5	12,269	-0.04%
2020/04/10	0	0.00	1	51.50	53.70	-1	11,965	-0.01%
2020/04/09	2	53.05	6	53.10	52.00	-4	11,825	-0.03%
2020/04/08	7	52.80	1	52.80	53.40	6	11,714	0.05%
2020/04/07	3	56.43	25	56.07	53.40	-22	11,489	-0.19%
2020/04/01	1	54.10	3	53.87	53.80	-2	11,126	-0.02%
2020/03/31	4	54.48	2	54.35	55.00	2	10,938	0.02%
2020/03/30	25	51.54	26	51.55	52.40	-1	10,584	-0.01%
2020/03/27	1	49.65	13	51.46	50.40	-12	10,329	-0.12%
2020/03/25	0	0.00	1	43.65	43.65	-1	9,663	-0.01%
2020/03/23	4	38.80	0	0.00	38.70	4	9,309	0.04%
2020/03/20	2	45.63	0	0.00	43.00	2	9,177	0.02%
2020/03/19	2	44.55	2	43.90	42.85	0	8,913	0.00%
2020/03/18	0	0.00	2	47.50	47.60	-2	8,805	-0.02%
2020/03/17	17	44.07	0	0.00	44.70	17	8,584	0.20%
2020/03/16	2	46.55	4	46.40	43.70	-2	8,501	-0.02%
2020/03/13	2	44.23	0	0.00	46.70	2	8,509	0.02%
2020/03/12	0	0.00	1	51.70	49.00	-1	8,368	-0.01%
2020/03/11	6	55.00	0	0.00	54.20	6	8,281	0.07%
2020/03/10	1	54.90	2	54.85	56.00	-1	8,218	-0.01%
2020/03/09	14	56.30	7	56.47	55.00	7	8,085	0.09%
2020/03/06	2	56.40	3	57.03	57.40	-1	7,895	-0.01%
2020/03/05	2	56.80	1	57.80	56.10	1	7,883	0.01%
2020/03/04	1	55.40	2	55.75	56.20	-1	7,683	-0.01%
2020/03/03	6	56.70	7	57.50	55.50	-1	7,573	-0.01%
2020/03/02	28	55.14	4	55.68	56.00	24	7,183	0.33%
2020/02/27	5	53.82	4	54.18	53.00	1	6,883	0.01%
2020/02/26	2	55.85	1	56.10	55.20	1	6,724	0.01%
2020/02/25	14	56.08	12	56.14	55.30	2	6,595	0.03%
2020/02/24	3	55.57	5	55.52	56.90	-2	6,535	-0.03%
2020/02/21	0	0.00	2	53.80	55.80	-2	6,145	-0.03%
2020/02/20	2	49.50	14	50.45	50.80	-12	5,405	-0.22%
2020/02/19	0	0.00	2	48.00	48.55	-2	5,207	-0.04%
2020/02/17	0	0.00	1	47.55	47.00	-1	5,213	-0.02%
2020/02/13	1	47.00	66	47.35	47.50	-65	5,273	-1.23%
2020/02/12	0	0.00	3	46.27	47.00	-3	5,269	-0.06%
2020/02/11	3	44.80	2	45.05	45.05	1	5,299	0.02%
2020/02/10	0	0.00	1	41.30	42.90	-1	5,307	-0.02%
2020/02/07	3	45.02	3	44.95	44.65	0	5,235	0.00%
2020/02/05	1	43.85	0	0.00	43.80	1	5,383	0.02%
2020/02/04	1	44.70	2	44.50	44.50	-1	5,538	-0.02%
2020/01/31	0	0.00	1	43.20	43.80	-1	5,751	-0.02%
2020/01/30	1	44.85	2	46.18	44.85	-1	6,035	-0.02%
2020/01/20	0	0.00	13	50.48	49.80	-13	6,094	-0.21%
2020/01/17	0	0.00	7	50.00	50.20	-7	6,223	-0.11%
2020/01/14	2	50.40	32	50.14	50.20	-30	7,827	-0.38%
2020/01/13	3	49.38	1	49.05	50.00	2	7,701	0.03%
2020/01/10	0	0.00	2	47.00	46.75	-2	7,519	-0.03%
2020/01/08	2	45.75	0	0.00	45.15	2	7,754	0.03%
2020/01/07	0	0.00	5	45.50	45.40	-5	7,872	-0.06%
2020/01/06	6	44.83	0	0.00	44.55	6	7,947	0.08%
2019/12/31	5	45.35	0	0.00	45.95	5	8,441	0.06%
2019/12/30	29	46.38	0	0.00	45.90	29	8,587	0.34%
2019/12/27	10	47.20	1	47.20	47.05	9	8,607	0.10%
2019/12/26	1	47.35	0	0.00	47.20	1	8,661	0.01%
2019/12/25	0	0.00	1	47.95	47.95	-1	8,780	-0.01%
2019/12/24	1	47.55	0	0.00	47.50	1	8,993	0.01%
2019/12/17	1	49.70	0	0.00	49.60	1	9,939	0.01%
2019/12/11	1	48.50	3	48.97	48.95	-2	11,710	-0.02%
2019/12/10	2	48.78	0	0.00	48.50	2	11,984	0.02%
2019/12/09	13	51.10	0	0.00	50.20	13	11,918	0.11%
2019/12/06	12	50.50	1	50.40	50.70	11	11,936	0.09%
2019/12/05	4	49.81	2	50.30	49.90	2	11,961	0.02%
2019/12/03	0	0.00	1	49.45	50.20	-1	12,467	-0.01%
2019/12/02	4	48.53	0	0.00	48.60	4	12,507	0.03%
2019/11/26	1	51.20	4	51.43	51.20	-3	12,715	-0.02%
2019/11/22	1	50.70	1	51.80	50.90	0	12,773	0.00%
2019/11/21	3	51.03	3	51.40	51.40	0	12,883	0.00%
2019/11/20	2	53.05	0	0.00	52.80	2	12,804	0.02%
2019/11/19	1	53.80	2	54.00	54.00	-1	12,980	-0.01%
2019/11/18	0	0.00	2	54.00	54.50	-2	12,994	-0.02%
2019/11/15	2	53.40	1	54.20	53.40	1	13,092	0.01%
2019/11/14	1	53.30	0	0.00	53.00	1	13,072	0.01%
2019/11/12	0	0.00	4	54.30	55.00	-4	13,217	-0.03%
2019/11/11	2	53.15	1	54.20	52.70	1	13,274	0.01%
2019/11/08	6	54.07	10	54.05	53.60	-4	13,208	-0.03%
2019/11/07	2	53.10	3	54.07	54.90	-1	13,135	-0.01%
2019/11/06	1	53.30	1	53.90	53.80	0	13,146	0.00%
2019/11/04	2	53.75	3	54.53	54.70	-1	13,186	-0.01%
2019/11/01	8	53.99	6	54.45	54.20	2	13,132	0.02%
2019/10/31	2	55.60	2	55.60	55.40	0	13,108	0.00%
2019/10/30	1	56.40	2	57.50	56.10	-1	13,141	-0.01%
2019/10/29	54	57.68	4	56.55	56.50	50	12,960	0.39%
2019/10/28	3	56.77	0	0.00	56.50	3	12,829	0.02%
2019/10/25	0	0.00	1	57.30	56.60	-1	12,785	-0.01%
2019/10/24	2	57.20	3	57.23	57.70	-1	12,690	-0.01%
2019/10/23	4	56.70	0	0.00	55.30	4	12,416	0.03%
2019/10/22	2	54.80	11	54.65	55.90	-9	12,379	-0.07%
2019/10/21	3	51.10	0	0.00	50.90	3	11,771	0.03%
2019/10/18	3	50.70	4	51.23	51.30	-1	11,965	-0.01%
2019/10/17	2	50.70	4	51.55	51.20	-2	12,250	-0.02%
2019/10/16	24	51.81	21	50.97	50.90	3	12,597	0.02%
2019/10/15	2	51.40	3	51.97	51.90	-1	12,432	-0.01%
2019/10/14	8	51.26	1	51.20	51.00	7	12,356	0.06%
2019/10/09	1	49.05	19	49.19	49.00	-18	12,257	-0.15%
2019/10/08	97	51.38	111	48.85	49.00	-14	12,218	-0.11%	大賣/
2019/10/07	3	52.00	6	52.12	52.00	-3	12,094	-0.02%
2019/10/04	65	50.27	57	50.42	50.40	8	11,927	0.07%
2019/10/03	2	48.90	2	49.90	50.40	0	11,969	0.00%
2019/10/02	0	0.00	12	50.23	50.20	-12	11,948	-0.10%
2019/10/01	31	49.70	24	49.29	49.35	7	11,880	0.06%
2019/09/27	50	50.47	42	50.48	50.60	8	11,792	0.07%
2019/09/26	37	50.46	37	50.05	50.00	0	11,732	0.00%
2019/09/25	4	49.70	3	49.97	49.80	1	11,662	0.01%
2019/09/24	1	50.00	5	50.86	50.20	-4	11,747	-0.03%
2019/09/23	8	51.19	3	51.03	50.50	5	11,671	0.04%
2019/09/20	1	48.60	1	49.00	49.55	0	11,584	0.00%
2019/09/19	2	49.90	3	50.12	49.90	-1	11,494	-0.01%
2019/09/18	0	0.00	3	49.38	49.85	-3	11,286	-0.03%
2019/09/17	3	47.18	4	47.84	48.80	-1	10,971	-0.01%
2019/09/16	33	43.63	48	44.76	47.30	-15	10,652	-0.14%
2019/09/12	5	43.33	9	42.59	43.80	-4	10,271	-0.04%
2019/09/11	6	41.39	0	0.00	41.35	6	10,460	0.06%
2019/09/10	0	0.00	4	41.63	41.55	-4	10,575	-0.04%
2019/09/09	5	41.37	2	41.48	41.05	3	10,795	0.03%
2019/09/06	5	42.13	2	43.00	42.10	3	10,828	0.03%
2019/09/05	24	42.03	26	42.78	42.80	-2	10,905	-0.02%
2019/09/04	0	0.00	3	41.50	42.00	-3	11,021	-0.03%
2019/09/03	7	41.34	6	41.89	40.75	1	11,207	0.01%
2019/09/02	10	40.89	12	41.01	41.50	-2	11,119	-0.02%
2019/08/30	14	40.92	11	40.74	40.30	3	11,103	0.03%
2019/08/29	2	39.35	5	39.58	39.85	-3	11,137	-0.03%
2019/08/27	8	39.44	6	39.48	38.90	2	11,287	0.02%
2019/08/26	9	39.50	2	39.28	39.00	7	11,364	0.06%
2019/08/22	8	42.35	14	42.60	42.10	-6	11,611	-0.05%
2019/08/21	2	41.58	1	41.55	41.65	1	11,657	0.01%
2019/08/20	7	41.67	7	41.88	41.30	0	11,863	0.00%
2019/08/19	3	41.68	0	0.00	41.45	3	12,021	0.02%
2019/08/16	5	41.43	2	41.60	41.60	3	12,307	0.02%
2019/08/15	1	39.80	4	41.51	41.85	-3	12,377	-0.02%
2019/08/14	6	41.01	9	41.83	41.10	-3	12,382	-0.02%
2019/08/13	0	0.00	1	40.05	40.20	-1	12,351	-0.01%
2019/08/12	6	40.47	4	40.55	40.55	2	12,470	0.02%
2019/08/08	4	39.48	9	39.44	39.80	-5	12,449	-0.04%
2019/08/07	4	38.61	1	40.20	38.20	3	12,443	0.02%
2019/08/06	0	0.00	5	37.98	39.75	-5	12,402	-0.04%
2019/08/05	7	38.76	1	38.90	38.25	6	12,331	0.05%
2019/08/02	4	39.05	6	39.39	40.00	-2	12,357	-0.02%
2019/08/01	8	41.11	7	41.01	40.85	1	12,300	0.01%
2019/07/31	0	0.00	2	42.18	42.50	-2	12,306	-0.02%
2019/07/30	8	42.26	6	42.37	42.00	2	12,355	0.02%
2019/07/29	4	44.13	2	44.60	43.80	2	12,241	0.02%
2019/07/26	6	43.77	3	43.80	44.25	3	12,174	0.02%
2019/07/25	5	44.30	48	44.44	44.40	-43	12,142	-0.35%
2019/07/24	2	42.98	6	43.38	45.00	-4	12,018	-0.03%
2019/07/23	5	41.75	5	41.83	41.75	0	11,824	0.00%
2019/07/22	9	41.37	2	41.13	41.70	7	11,745	0.06%
2019/07/19	5	40.96	7	40.86	41.00	-2	11,591	-0.02%
2019/07/18	7	40.03	8	40.08	39.80	-1	11,394	-0.01%
2019/07/17	1	39.25	3	39.92	39.25	-2	11,135	-0.02%
2019/07/16	3	40.00	6	40.13	39.65	-3	11,312	-0.03%
2019/07/15	6	39.08	6	39.07	39.50	0	11,537	0.00%
2019/07/12	5	39.73	3	39.53	39.60	2	11,601	0.02%
2019/07/11	2	39.08	4	39.43	39.70	-2	11,686	-0.02%
2019/07/10	2	38.40	4	38.66	38.65	-2	11,659	-0.02%
2019/07/09	19	39.35	3	37.98	37.60	16	11,532	0.14%
2019/07/08	37	40.46	4	40.63	40.40	33	11,434	0.29%
2019/07/05	3	41.95	3	41.78	41.70	0	11,450	0.00%
2019/07/04	1	42.00	2	42.38	41.55	-1	11,545	-0.01%
2019/07/03	14	41.84	5	41.52	41.65	9	11,665	0.08%
2019/07/02	5	43.20	4	43.64	43.15	1	11,684	0.01%
2019/07/01	3	43.25	8	42.78	43.25	-5	11,679	-0.04%
2019/06/28	3	39.57	0	0.00	39.35	3	11,664	0.03%
2019/06/27	3	39.93	6	39.89	39.55	-3	11,856	-0.03%
2019/06/26	1	38.70	6	38.69	38.75	-5	11,962	-0.04%
2019/06/25	4	38.39	4	38.63	38.50	0	12,158	0.00%
2019/06/24	0	0.00	2	38.80	39.10	-2	12,282	-0.02%
2019/06/21	3	38.28	12	39.24	38.20	-9	12,487	-0.07%
2019/06/20	4	38.90	1	39.15	38.70	3	12,545	0.02%
2019/06/19	14	38.23	28	38.84	39.35	-14	12,462	-0.11%
2019/06/18	6	36.05	0	0.00	36.15	6	12,064	0.05%
2019/06/17	4	37.78	0	0.00	36.95	4	12,255	0.03%
2019/06/14	0	0.00	3	36.35	36.50	-3	12,161	-0.02%
2019/06/13	6	38.05	3	38.17	37.35	3	12,247	0.02%
2019/06/12	8	37.68	0	0.00	37.75	8	12,018	0.07%
2019/06/11	2	35.00	2	35.48	37.50	0	11,473	0.00%
2019/06/10	4	32.63	4	32.98	34.10	0	11,177	0.00%
2019/06/06	0	0.00	4	31.80	31.55	-4	11,061	-0.04%
2019/06/05	5	33.10	0	0.00	32.65	5	10,990	0.05%
2019/06/04	0	0.00	3	32.55	32.55	-3	10,954	-0.03%
2019/06/03	1	32.20	0	0.00	32.05	1	10,845	0.01%
2019/05/31	3	32.55	0	0.00	32.70	3	10,794	0.03%
2019/05/30	2	31.55	2	31.35	32.00	0	10,711	0.00%
2019/05/28	1	30.50	0	0.00	30.35	1	10,470	0.01%
2019/05/27	0	0.00	2	30.25	29.80	-2	10,423	-0.02%
2019/05/24	2	32.88	0	0.00	31.25	2	10,197	0.02%
2019/05/22	0	0.00	1	38.70	36.05	-1	9,712	-0.01%
2019/05/20	8	38.57	1	37.55	38.15	7	9,561	0.07%
2019/05/17	9	42.76	55	43.29	40.60	-46	9,478	-0.49%
2019/05/16	7	45.96	0	0.00	45.00	7	9,380	0.07%
2019/05/15	17	45.78	6	46.62	46.80	11	9,431	0.12%
2019/05/14	6	43.73	0	0.00	43.50	6	9,402	0.06%
2019/05/13	8	44.84	0	0.00	45.00	8	9,449	0.08%
2019/05/10	0	0.00	1	46.95	45.30	-1	9,480	-0.01%
2019/05/09	4	47.19	1	47.20	46.10	3	9,432	0.03%
2019/05/08	1	48.40	1	48.80	48.70	0	9,379	0.00%
2019/04/30	0	0.00	1	46.05	46.50	-1	9,301	-0.01%
2019/04/29	2	46.13	15	44.35	45.40	-13	9,332	-0.14%
2019/04/26	5	49.86	1	49.55	48.70	4	9,300	0.04%
2019/04/24	6	51.30	1	51.80	51.00	5	9,414	0.05%
2019/04/23	13	53.25	0	0.00	50.60	13	9,360	0.14%
2019/04/22	4	53.50	5	53.54	53.80	-1	9,309	-0.01%
2019/04/19	0	0.00	1	50.70	52.00	-1	9,170	-0.01%
2019/04/18	1	48.10	0	0.00	48.15	1	8,936	0.01%
2019/04/17	0	0.00	1	48.50	48.55	-1	8,983	-0.01%
2019/04/12	0	0.00	5	45.95	46.35	-5	8,939	-0.06%
2019/04/11	0	0.00	23	47.50	46.90	-23	8,970	-0.26%
2019/04/10	0	0.00	2	48.20	47.95	-2	8,944	-0.02%
2019/04/09	7	48.71	0	0.00	46.55	7	8,890	0.08%
2019/04/08	5	50.18	1	51.00	51.10	4	8,932	0.04%
2019/04/03	4	47.58	2	49.10	49.20	2	8,974	0.02%
2019/04/01	14	46.23	0	0.00	45.00	14	8,933	0.16%
2019/03/29	6	44.62	1	46.45	46.60	5	8,711	0.06%
2019/03/28	5	45.65	3	44.70	45.80	2	8,632	0.02%
2019/03/27	0	0.00	2	43.03	44.00	-2	8,607	-0.02%
2019/03/26	12	43.55	0	0.00	41.50	12	8,614	0.14%
2019/03/25	7	42.47	0	0.00	43.35	7	8,492	0.08%
2019/03/21	1	41.80	41	42.18	42.15	-40	8,721	-0.46%
2019/03/20	12	42.74	38	41.13	42.00	-26	8,977	-0.29%
2019/03/19	2	39.55	3	39.73	39.90	-1	9,202	-0.01%
2019/03/18	1	39.30	3	39.02	39.30	-2	9,650	-0.02%
2019/03/14	0	0.00	2	36.70	36.90	-2	10,311	-0.02%
2019/03/11	10	36.60	2	36.63	36.70	8	11,032	0.07%
2019/03/08	2	36.28	0	0.00	36.30	2	11,377	0.02%
2019/03/06	1	37.85	0	0.00	37.80	1	11,975	0.01%
2019/03/05	1	38.30	2	38.65	38.15	-1	12,156	-0.01%
2019/02/27	5	37.70	1	39.05	37.75	4	12,186	0.03%
2019/02/26	10	37.58	10	38.27	38.50	0	12,076	0.00%
2019/02/25	5	36.95	0	0.00	36.80	5	11,876	0.04%
2019/02/21	3	37.65	3	37.38	36.85	0	11,862	0.00%
2019/02/20	4	38.95	2	39.03	37.90	2	11,865	0.02%
2019/02/18	1	38.15	0	0.00	37.50	1	11,865	0.01%
2019/02/14	10	39.20	0	0.00	38.15	10	12,184	0.08%
2019/02/13	1	38.90	1	38.75	38.10	0	12,103	0.00%
2019/02/12	1	38.60	1	38.70	39.00	0	12,034	0.00%
2019/01/21	1	36.25	3	37.07	36.25	-2	11,870	-0.02%
2019/01/18	11	36.05	9	36.48	36.75	2	11,812	0.02%
2019/01/17	6	35.53	12	35.98	35.55	-6	11,648	-0.05%
2019/01/15	16	34.03	0	0.00	34.50	16	11,490	0.14%
2019/01/14	26	33.23	6	34.25	34.30	20	11,431	0.17%
2019/01/11	1	33.65	0	0.00	33.25	1	11,357	0.01%
2019/01/10	0	0.00	1	34.45	34.45	-1	11,243	-0.01%
2019/01/09	6	34.43	5	33.94	33.50	1	11,212	0.01%
2019/01/02	6	34.17	6	34.37	34.10	0	10,824	0.00%
2018/12/26	0	0.00	1	34.40	32.80	-1	10,677	-0.01%
2018/12/25	7	35.42	1	35.60	35.15	6	10,571	0.06%
2018/12/24	1	37.05	20	36.55	37.45	-19	10,361	-0.18%
2018/12/22	0	0.00	6	35.90	35.75	-6	10,235	-0.06%
2018/12/21	0	0.00	1	35.95	36.30	-1	10,278	-0.01%
2018/12/19	1	35.00	0	0.00	35.10	1	9,975	0.01%
2018/12/17	0	0.00	1	37.20	37.35	-1	9,706	-0.01%
2018/12/14	1	36.50	1	37.10	37.20	0	9,423	0.00%
2018/12/13	4	37.94	2	38.05	37.75	2	9,117	0.02%
2018/12/12	42	39.93	8	40.24	39.65	34	8,849	0.38%
2018/12/11	24	38.04	19	38.85	40.00	5	8,632	0.06%
2018/12/07	5	34.21	2	35.18	35.75	3	8,035	0.04%
2018/12/06	2	32.45	4	33.35	32.50	-2	7,826	-0.03%
2018/12/04	0	0.00	1	34.45	34.15	-1	7,604	-0.01%
2018/11/30	1	30.50	1	30.60	30.45	0	7,115	0.00%
2018/11/28	0	0.00	1	31.00	31.15	-1	6,655	-0.02%
2018/11/26	1	31.80	1	30.75	30.00	0	6,477	0.00%
2018/11/23	3	30.37	1	30.20	29.80	2	6,370	0.03%
2018/11/22	2	30.70	2	30.10	29.80	0	6,320	0.00%
2018/11/20	1	30.60	1	30.00	30.15	0	6,230	0.00%
2018/11/19	2	30.58	0	0.00	31.00	2	6,184	0.03%
2018/11/15	4	33.06	1	33.20	32.60	3	6,026	0.05%
2018/11/14	4	32.61	4	32.88	32.90	0	5,900	0.00%
2018/11/09	0	0.00	2	29.15	29.30	-2	5,449	-0.04%
2018/11/08	1	30.20	1	31.00	29.70	0	5,481	0.00%
2018/11/06	4	26.95	5	27.34	26.95	-1	5,306	-0.02%
2018/11/05	1	27.80	0	0.00	28.05	1	5,299	0.02%
2018/10/16	0	0.00	1	24.80	24.75	-1	4,770	-0.02%
2018/10/11	1	23.95	0	0.00	23.95	1	4,645	0.02%
2018/09/21	0	0.00	5	31.30	31.15	-5	3,712	-0.13%
2018/09/19	0	0.00	3	32.95	32.90	-3	3,554	-0.08%
2018/09/18	0	0.00	1	33.30	33.00	-1	3,551	-0.03%
2018/09/17	5	35.14	12	35.22	34.30	-7	3,421	-0.20%
2018/09/14	3	33.52	21	33.96	34.00	-18	3,060	-0.59%
2018/09/13	21	32.72	39	33.41	32.60	-18	2,683	-0.67%
2018/09/12	3	30.90	3	31.50	31.15	0	2,380	0.00%
2018/09/10	3	31.80	3	31.15	31.35	0	2,210	0.00%
2018/09/06	0	0.00	1	32.20	31.00	-1	2,012	-0.05%
2018/09/05	7	31.22	8	31.68	32.50	-1	1,849	-0.05%
2018/09/03	4	30.11	1	29.10	28.60	3	1,556	0.19%
2018/08/27	5	29.58	1	29.85	29.60	4	1,512	0.26%
2018/08/23	15	28.80	0	0.00	29.65	15	1,495	1.00%
2018/08/14	5	29.10	5	29.60	29.80	0	1,355	0.00%
2018/08/13	0	0.00	25	29.19	29.40	-25	1,316	-1.90%
2018/08/09	10	28.56	0	0.00	28.25	10	1,210	0.83%
2018/07/09	0	0.00	1	26.65	26.60	-1	1,384	-0.07%
2018/07/05	1	27.10	0	0.00	26.40	1	1,443	0.07%
2018/06/29	20	27.90	0	0.00	27.85	20	1,508	1.33%
2018/06/27	0	0.00	20	28.30	29.00	-20	1,600	-1.25%
2018/06/13	10	26.90	0	0.00	26.75	10	2,001	0.50%
2018/05/07	10	25.75	0	0.00	25.75	10	3,843	0.26%
2018/04/25	1	27.35	0	0.00	27.25	1	3,870	0.03%
2018/04/16	5	31.00	0	0.00	31.05	5	3,917	0.13%
2018/04/11	15	31.75	0	0.00	30.70	15	3,869	0.39%
2018/04/09	0	0.00	1	31.30	31.15	-1	3,837	-0.03%
2018/03/31	0	0.00	1	33.95	33.95	-1	3,746	-0.03%
2018/03/30	12	34.72	0	0.00	33.70	12	3,724	0.32%
2018/03/29	0	0.00	10	34.30	35.70	-10	3,609	-0.28%
2018/03/28	0	0.00	5	33.00	32.60	-5	3,441	-0.15%
2018/03/27	0	0.00	5	31.95	32.70	-5	3,386	-0.15%
2018/03/23	21	30.77	0	0.00	30.65	21	3,271	0.64%
2018/03/09	1	34.00	0	0.00	34.40	1	2,570	0.04%
2018/03/05	0	0.00	36	31.97	32.65	-36	1,688	-2.13%
2018/01/23	2	26.43	2	26.10	26.10	0	1,326	0.00%