南電 (8046)-華南永昌-高雄券商分點個股進出

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
126.5
漲跌
▲0.5
漲幅
+0.40%
成交量
1,320張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	127.00	1	125.50	126.50	1	2,075	0.05%
2024/11/20	2	125.00	1.4	125.79	126.00	0.6	2,142	0.03%
2024/11/19	1.1	122.98	2	124.50	126.50	-0.9	2,141	-0.04%
2024/11/18	2	121.50	2	121.50	124.00	0	2,131	0.00%
2024/11/14	0.1	123.00	0	0.00	121.00	0.1	2,127	0.00%
2024/11/12	0.2	125.50	0	0.00	124.00	0.2	2,141	0.01%
2024/11/11	0	128.00	0	0.00	129.00	0	2,134	0.00%
2024/11/08	1	128.54	1.3	131.42	129.50	-0.3	2,155	-0.01%
2024/11/07	1	127.50	3	127.50	132.00	-2	2,154	-0.09%
2024/11/06	6.2	123.53	4	124.25	124.50	2.2	2,153	0.10%
2024/11/05	0.2	126.75	1	127.00	127.50	-0.8	2,163	-0.04%
2024/11/04	2	126.00	0	0.00	124.50	2	2,268	0.09%
2024/11/01	0.1	130.00	0	0.00	131.50	0.1	2,305	0.00%
2024/10/30	2	134.50	2	132.50	133.00	0	2,399	0.00%
2024/10/29	33.1	131.33	0	129.50	130.00	33.1	2,432	1.36%
2024/10/28	0	0.00	1	136.00	136.00	-1	2,445	-0.04%
2024/10/25	0	0.00	1	136.00	136.00	-1	2,545	-0.04%
2024/10/24	1.2	138.11	0	138.50	137.00	1.1	2,585	0.04%
2024/10/23	2.1	140.27	3	140.33	140.50	-1	2,613	-0.04%
2024/10/22	5	140.00	2	142.50	140.50	3	2,631	0.11%
2024/10/21	2	136.75	3	137.33	138.00	-1	2,608	-0.04%
2024/10/18	3	134.83	0	0.00	133.50	3	2,654	0.11%
2024/10/17	1	139.99	2	137.00	136.50	-1	2,735	-0.04%
2024/10/09	2	136.98	0	0.00	135.00	2	3,431	0.06%
2024/10/08	1	136.50	0	0.00	136.50	1	3,460	0.03%
2024/10/04	0	0.00	0.1	137.50	136.50	-0.1	3,481	0.00%
2024/09/27	7	142.93	3	143.00	142.50	4	3,532	0.11%
2024/09/25	1	140.50	1	141.00	139.00	0	3,567	0.00%
2024/09/23	2	139.00	2	137.75	140.00	0	3,650	0.00%
2024/09/20	3	137.83	1	140.00	137.00	2	3,711	0.05%
2024/09/19	0	0.00	2	134.75	135.00	-2	3,769	-0.05%
2024/09/18	1	133.00	0	0.00	133.00	1	3,834	0.03%
2024/09/16	1	133.00	1	135.50	133.00	0	3,879	0.00%
2024/09/13	0	0.00	2	132.25	134.00	-2	3,883	-0.05%
2024/09/11	0	0.00	1	124.00	123.00	-1	3,931	-0.03%
2024/09/10	1	122.03	2	123.00	122.00	-1	3,937	-0.03%
2024/09/09	0.1	124.00	2	124.25	125.50	-2	3,939	-0.05%
2024/09/06	2	127.50	0.1	129.00	127.50	1.9	3,941	0.05%
2024/09/05	1	132.00	2	130.94	128.00	-1	3,961	-0.03%
2024/09/04	10.3	131.55	11	131.68	130.00	-0.8	3,962	-0.02%
2024/09/03	5	146.30	0	0.00	142.00	5	3,926	0.13%
2024/09/02	1	147.54	0.1	147.00	146.50	1	3,941	0.02%
2024/08/30	0	148.50	1	149.00	147.00	-1	4,008	-0.02%
2024/08/29	1	146.00	2	147.50	147.00	-1	4,010	-0.03%
2024/08/28	1	145.53	0	0.00	145.50	1	4,012	0.03%
2024/08/27	0	146.23	0	0.00	147.00	0	4,402	0.00%
2024/08/26	0	149.50	2.1	150.72	149.00	-2	4,419	-0.05%
2024/08/23	3	145.34	3	147.00	147.00	0	4,616	0.00%
2024/08/22	9	151.94	5.1	150.54	150.50	3.9	4,657	0.08%
2024/08/21	0	148.77	0	148.00	147.50	0	4,591	0.00%
2024/08/20	2	149.00	0.1	150.00	148.50	2	4,598	0.04%
2024/08/19	0	148.50	0	148.00	148.00	0	4,629	0.00%
2024/08/16	1	149.98	0	0.00	148.50	1	4,633	0.02%
2024/08/15	1	146.04	0.2	147.00	146.00	0.9	4,636	0.02%
2024/08/14	1	148.51	2	148.25	148.50	-1	4,632	-0.02%
2024/08/13	0	146.50	0	0.00	145.00	0	4,636	0.00%
2024/08/12	5	145.70	5.2	146.11	147.50	-0.2	4,658	0.00%
2024/08/09	1	142.50	1.1	142.48	141.50	-0.1	4,718	0.00%
2024/08/07	2.1	143.48	0.1	141.00	143.00	2.1	4,681	0.04%
2024/08/06	2	134.26	2	135.25	140.50	0	4,628	0.00%
2024/08/05	2.3	143.03	0.2	141.00	140.50	2.1	4,505	0.05%
2024/08/02	4.1	159.83	0.4	157.75	156.00	3.7	4,442	0.08%
2024/08/01	0	173.00	1.1	170.00	169.50	-1	4,339	-0.02%
2024/07/31	3.1	165.81	2.1	166.74	166.00	1	4,324	0.02%
2024/07/30	13.2	164.35	14.1	165.00	170.00	-0.9	4,299	-0.02%
2024/07/29	1.1	180.05	1	181.50	173.50	0.1	4,210	0.00%
2024/07/26	1.2	174.41	2	175.00	178.00	-0.8	4,172	-0.02%
2024/07/23	2	182.00	2	182.00	181.50	0	4,140	0.00%
2024/07/22	1	176.00	0	0.00	176.50	1	4,128	0.02%
2024/07/19	2	186.01	0	187.00	183.00	2	4,112	0.05%
2024/07/18	1	190.50	1	191.00	191.00	0	4,196	0.00%
2024/07/17	13.1	195.57	16.1	193.95	195.50	-3	4,227	-0.07%
2024/07/16	5.2	183.91	6	184.91	183.50	-0.8	4,060	-0.02%
2024/07/15	6	187.17	1	188.00	187.50	5	4,053	0.12%
2024/07/12	5	189.70	7	188.36	189.00	-2	4,033	-0.05%
2024/07/11	9	186.06	3	185.17	186.50	6	3,931	0.15%
2024/07/10	3	178.33	0	0.00	176.50	3	3,790	0.08%
2024/07/09	3	179.68	0	0.00	179.00	3	3,798	0.08%
2024/07/08	0.1	185.00	0	184.50	184.00	0	3,766	0.00%
2024/07/05	4	183.75	3	185.48	183.50	1	3,769	0.03%
2024/07/04	5	182.90	4	184.13	183.50	1	3,772	0.03%
2024/07/03	2.1	181.96	2	183.25	181.00	0.1	3,758	0.00%
2024/07/02	4.3	179.20	0.1	179.50	178.50	4.3	3,730	0.11%
2024/07/01	2.1	183.05	3	183.17	182.50	-0.9	3,712	-0.02%
2024/06/28	3	186.33	0	0.00	186.00	3	3,695	0.08%
2024/06/26	1	188.50	0	188.50	188.00	1	3,665	0.03%
2024/06/25	0.1	187.04	0	0.00	187.00	0.1	3,625	0.00%
2024/06/24	1	193.02	0	0.00	191.50	1	3,537	0.03%
2024/06/21	0	0.00	0.2	197.50	196.50	-0.2	3,462	-0.01%
2024/06/20	1	200.50	0	0.00	199.50	1	3,398	0.03%
2024/06/19	1	198.00	1	200.00	198.50	0	3,391	0.00%
2024/06/18	4	196.62	1	196.52	196.50	3	3,350	0.09%
2024/06/17	0	196.00	0	0.00	195.50	0	3,359	0.00%
2024/06/14	1.1	194.68	3	195.83	194.00	-1.9	3,378	-0.06%
2024/06/13	3	193.34	19	193.74	194.00	-16	3,391	-0.47%
2024/06/12	18	192.91	1	194.91	191.00	17	3,401	0.50%
2024/06/11	1	190.52	0	191.50	191.00	1	3,377	0.03%
2024/06/07	0.2	193.17	0	0.00	194.50	0.2	3,371	0.00%
2024/06/06	1.2	191.93	0	191.00	189.50	1.1	3,358	0.03%
2024/06/05	1.4	192.52	2	192.00	191.00	-0.6	3,350	-0.02%
2024/06/04	0	197.44	0	0.00	197.00	0	3,341	0.00%
2024/06/03	2	199.00	1	205.00	197.00	1	3,348	0.03%
2024/05/31	4.1	203.02	3	204.50	195.50	1.1	3,320	0.03%
2024/05/30	0	204.75	1	204.97	202.50	-1	2,957	-0.03%
2024/05/29	9	210.17	7	209.64	207.00	2	2,959	0.07%
2024/05/28	2	201.86	5	196.01	202.00	-3	2,753	-0.11%
2024/05/27	0	188.00	1	188.01	188.50	-1	2,731	-0.04%
2024/05/24	0.1	186.95	6	185.75	186.00	-5.9	2,812	-0.21%
2024/05/23	0.1	189.29	0	189.50	189.00	0.1	2,818	0.00%
2024/05/22	0	0.00	1	186.50	188.00	-1	2,806	-0.04%
2024/05/21	1	184.50	0	0.00	183.50	1	2,836	0.04%
2024/05/20	1	188.50	0	189.00	187.00	1	2,844	0.03%
2024/05/16	0	191.18	1	193.50	193.50	-1	2,900	-0.03%
2024/05/15	1	186.50	1	191.99	191.00	0	2,889	0.00%
2024/05/14	0.2	189.64	0	189.50	190.00	0.2	2,847	0.01%
2024/05/13	5	190.00	0	0.00	190.50	5	2,844	0.18%
2024/05/10	0	186.90	2	189.00	190.00	-2	2,841	-0.07%
2024/05/09	1	187.52	0	187.50	186.50	1	2,839	0.03%
2024/05/08	0	184.00	0.1	188.00	189.00	-0.1	2,854	0.00%
2024/05/07	0	185.00	0	185.00	186.00	0	2,866	0.00%
2024/05/06	2	183.25	0	0.00	185.00	2	2,875	0.07%
2024/05/03	0	185.00	1	186.42	184.50	-1	2,850	-0.04%
2024/05/02	1	182.55	0	0.00	182.50	1	2,859	0.04%
2024/04/30	0	189.00	0.4	189.00	187.00	-0.4	2,855	-0.01%
2024/04/29	0	189.75	2	189.00	190.50	-2	2,864	-0.07%
2024/04/26	7	187.08	5	189.00	188.00	2	2,872	0.07%
2024/04/25	8	188.75	8	189.13	188.00	0	2,880	0.00%
2024/04/24	12.5	193.94	16	193.28	194.50	-3.5	2,849	-0.12%
2024/04/23	12.1	182.57	29	183.79	185.00	-16.9	2,742	-0.62%
2024/04/22	6.1	175.33	5	173.03	174.50	1	2,657	0.04%
2024/04/19	12.2	174.99	5	177.00	171.50	7.2	2,634	0.27%
2024/04/18	2.1	179.96	0	0.00	179.00	2.1	2,557	0.08%
2024/04/17	3.2	182.98	1	182.50	181.50	2.2	2,527	0.09%
2024/04/16	17.2	186.17	5.3	187.92	185.00	11.9	2,493	0.48%
2024/04/15	9	192.33	7.2	193.48	190.50	1.9	2,500	0.07%
2024/04/12	3	200.01	0	200.00	199.00	3	2,528	0.12%
2024/04/11	4	201.01	0.1	201.25	199.50	3.9	2,601	0.15%
2024/04/10	1	206.53	0	204.00	203.00	1	2,740	0.04%
2024/04/09	0	207.00	0.1	206.50	206.50	-0.1	2,765	0.00%
2024/04/08	3	206.17	1	206.50	206.50	2	2,794	0.07%
2024/04/03	0	0.00	2.3	210.17	209.00	-2.3	2,805	-0.08%
2024/04/02	0	209.00	3	208.34	208.00	-3	2,809	-0.11%
2024/04/01	1	210.00	2	209.00	209.50	-1	2,812	-0.04%
2024/03/29	1.1	199.60	0	201.50	200.50	1	2,785	0.04%
2024/03/28	5.1	198.82	5	199.30	198.00	0.1	2,778	0.00%
2024/03/27	0.2	203.55	4.1	202.02	202.00	-3.9	2,823	-0.14%
2024/03/25	0.1	209.08	0	209.00	208.50	0	2,937	0.00%
2024/03/22	2.1	211.98	3	211.67	211.00	-1	2,996	-0.03%
2024/03/21	5.1	212.89	2	213.25	212.00	3.1	3,036	0.10%
2024/03/20	0	211.00	1	211.08	212.50	-1	3,096	-0.03%
2024/03/19	2.2	210.30	0	0.00	211.50	2.2	3,104	0.07%
2024/03/18	2	203.75	3	207.00	211.00	-1	3,115	-0.03%
2024/03/15	2	202.00	4	201.00	202.00	-2	3,110	-0.06%
2024/03/14	1	203.50	0	0.00	206.00	1	3,108	0.03%
2024/03/13	1.1	204.61	2.1	204.34	203.00	-1	3,126	-0.03%
2024/03/11	0.1	207.64	0	207.00	207.50	0	3,199	0.00%
2024/03/08	3	204.80	2.1	207.00	206.50	1	3,322	0.03%
2024/03/07	6.1	205.50	3	204.00	203.50	3.1	3,378	0.09%
2024/03/06	1	205.61	3.1	205.74	206.00	-2	3,388	-0.06%
2024/03/05	2.1	212.72	1	211.01	210.00	1	3,400	0.03%
2024/03/04	6	209.75	1.1	208.55	209.00	5	3,442	0.14%
2024/03/01	0.1	211.96	1	211.50	210.50	-0.9	3,459	-0.03%
2024/02/29	7	209.29	8	208.88	211.50	-1	3,458	-0.03%
2024/02/27	4.3	211.65	4.2	210.60	210.50	0.1	3,424	0.00%
2024/02/26	3.1	222.79	1	221.50	221.00	2.1	3,357	0.06%
2024/02/23	1	222.57	2	224.00	221.50	-1	3,390	-0.03%
2024/02/22	2.2	225.08	0.1	226.25	225.00	2.2	3,425	0.06%
2024/02/21	2	227.50	1	227.51	228.00	1	3,411	0.03%
2024/02/20	0	230.50	1.2	229.58	229.50	-1.2	3,414	-0.03%
2024/02/19	5.1	231.59	4.3	231.65	230.50	0.8	3,454	0.02%
2024/02/16	1	225.00	2	227.50	228.00	-1	3,462	-0.03%
2024/02/15	1.1	220.65	1	224.50	224.50	0.1	3,465	0.00%
2024/02/05	0	225.17	0	226.00	225.50	0	3,451	0.00%
2024/02/02	0	226.60	2	226.75	227.50	-2	3,491	-0.06%
2024/02/01	0	225.71	1.1	225.04	226.50	-1	3,533	-0.03%
2024/01/31	3	227.84	0	0.00	227.00	3	3,579	0.08%
2024/01/30	1	227.51	0	229.00	227.00	1	3,603	0.03%
2024/01/26	1	224.00	0	0.00	225.00	1	3,738	0.03%
2024/01/25	2	225.75	0.1	225.50	224.50	2	3,778	0.05%
2024/01/24	0.1	226.08	0	0.00	225.50	0.1	3,781	0.00%
2024/01/23	0.5	227.00	0	228.50	227.50	0.5	3,825	0.01%
2024/01/22	0	225.00	1	224.08	225.00	-1	3,827	-0.03%
2024/01/19	1	220.04	1	223.00	221.50	0	3,865	0.00%
2024/01/18	0	0.00	2	218.00	216.50	-2	3,906	-0.05%
2024/01/17	1.1	220.27	2	221.50	218.50	-0.9	3,917	-0.02%
2024/01/16	0	0.00	0.1	224.00	223.50	-0.1	3,903	0.00%
2024/01/15	3.1	225.19	0	226.00	224.00	3	3,890	0.08%
2024/01/12	1	228.50	0	230.00	229.00	1	3,882	0.03%
2024/01/11	0	227.00	0	228.50	228.00	0	3,931	0.00%
2024/01/10	0.1	226.20	0.1	225.50	225.50	0	3,980	0.00%
2024/01/09	11.1	226.55	15.1	227.53	226.00	-4	3,991	-0.10%
2024/01/08	13.3	225.03	2.2	226.34	224.50	11.1	3,978	0.28%
2024/01/05	4.1	227.90	0.1	229.26	227.00	4	3,914	0.10%
2024/01/04	9.5	233.63	4.1	235.71	231.00	5.4	3,860	0.14%
2024/01/03	5.1	244.06	0.1	244.00	243.00	5.1	3,772	0.13%
2024/01/02	2.1	249.52	1.1	250.91	250.00	1	3,822	0.03%
2023/12/29	0.2	249.90	1.1	251.00	251.50	-1	3,818	-0.03%
2023/12/28	0.1	247.92	1.1	248.35	248.00	-1	3,827	-0.03%
2023/12/27	1.1	249.48	0.1	249.50	250.00	1.1	3,836	0.03%
2023/12/26	4.2	247.77	1.1	247.52	247.50	3.1	3,883	0.08%
2023/12/25	1	245.00	0	0.00	246.00	1	3,936	0.03%
2023/12/22	2.1	242.32	1.1	243.64	241.50	1	3,974	0.03%
2023/12/21	1.1	244.98	1.1	244.14	244.50	-0.1	3,952	0.00%
2023/12/20	2.1	247.00	0	0.00	245.50	2.1	3,964	0.05%
2023/12/19	1.1	246.20	1.1	246.96	244.50	0	3,977	0.00%
2023/12/18	2.2	248.13	0.1	251.50	251.50	2.1	3,974	0.05%
2023/12/15	1.1	254.92	1	252.50	252.50	0.1	4,052	0.00%
2023/12/14	0.1	250.97	0.2	250.83	252.00	0	4,078	0.00%
2023/12/13	0.6	249.83	3.1	249.98	250.00	-2.5	4,157	-0.06%
2023/12/12	3.1	251.00	0.1	249.92	248.00	3.1	4,381	0.07%
2023/12/11	0	252.00	2.1	252.73	252.50	-2	4,415	-0.05%
2023/12/08	0.1	249.96	0.1	250.00	250.00	0	4,443	0.00%
2023/12/07	1	247.01	0.2	250.00	247.00	0.8	4,529	0.02%
2023/12/06	2.3	251.93	0.1	252.00	249.00	2.3	4,527	0.05%
2023/12/05	1.1	252.43	11.1	253.27	252.50	-10.1	4,476	-0.22%
2023/12/04	10.2	246.50	3.1	249.21	250.50	7.1	4,364	0.16%
2023/12/01	0.1	247.00	0	0.00	249.50	0.1	4,269	0.00%
2023/11/30	1.1	248.07	0.4	249.79	248.00	0.7	4,251	0.02%
2023/11/29	1.1	250.29	0.1	248.00	251.00	1	4,252	0.02%
2023/11/28	0.5	242.00	1	242.00	245.00	-0.5	4,208	-0.01%
2023/11/27	0.1	238.00	1.1	238.98	239.00	-1	4,170	-0.02%
2023/11/24	0	0.00	2	239.75	238.00	-2	4,195	-0.05%
2023/11/22	1.1	237.26	0	0.00	237.00	1.1	4,265	0.03%
2023/11/21	1	242.05	0.2	242.50	242.50	0.9	4,264	0.02%
2023/11/20	1.1	239.00	1.1	238.50	239.00	0	4,280	0.00%
2023/11/17	0.1	237.08	0.1	238.00	237.00	0	4,269	0.00%
2023/11/16	3.1	237.03	3.1	237.52	238.50	0	4,271	0.00%
2023/11/15	0.3	236.00	3.1	236.82	235.50	-2.8	4,240	-0.06%
2023/11/14	0.1	232.00	0.2	231.50	230.50	-0.1	4,201	0.00%
2023/11/13	1.1	233.79	0.2	231.50	230.50	0.9	4,221	0.02%
2023/11/10	0	224.00	3	223.00	228.00	-3	4,226	-0.07%
2023/11/09	1.1	227.57	0.3	229.13	227.50	0.8	4,200	0.02%
2023/11/08	2.1	233.00	1	232.00	231.00	1.1	4,201	0.02%
2023/11/07	2.2	233.28	1	232.50	232.50	1.2	4,181	0.03%
2023/11/06	1.1	235.93	1.2	237.00	237.00	-0.2	4,201	0.00%
2023/11/03	5.3	233.82	0	0.00	232.50	5.3	4,199	0.13%
2023/11/02	0.1	245.00	1	246.00	243.00	-1	4,130	-0.02%
2023/11/01	4.1	238.75	1	239.50	240.00	3.1	4,126	0.07%
2023/10/31	2.1	234.62	5	237.30	236.00	-2.9	4,181	-0.07%
2023/10/27	4.1	231.78	2	235.75	233.50	2.1	4,309	0.05%
2023/10/26	3	229.54	0	0.00	229.00	3	4,322	0.07%
2023/10/25	0.2	239.83	0	0.00	238.00	0.2	4,282	0.00%
2023/10/24	0.1	235.00	0	0.00	238.00	0.1	4,327	0.00%
2023/10/23	0.4	238.33	0	0.00	237.00	0.4	4,353	0.01%
2023/10/20	1.1	236.73	0	0.00	239.50	1.1	4,398	0.03%
2023/10/19	1.1	246.19	1	249.50	242.50	0.1	4,421	0.00%
2023/10/18	2.2	250.85	0.2	250.00	250.50	2	4,439	0.04%
2023/10/17	0.1	255.60	2	257.25	255.50	-1.9	4,458	-0.04%
2023/10/16	1.1	252.95	1	253.00	253.00	0.1	4,580	0.00%
2023/10/13	2	258.25	0	257.50	257.00	2	4,789	0.04%
2023/10/12	0	258.00	0	260.00	256.50	0	4,835	0.00%
2023/10/11	0	0.00	10	257.70	260.00	-10	4,923	-0.20%
2023/10/06	4	252.77	0	0.00	251.50	4	5,040	0.08%
2023/10/05	2	261.01	0.1	261.50	260.50	2	5,050	0.04%
2023/10/04	1	256.58	2	259.50	264.00	-1	5,058	-0.02%
2023/10/03	12	264.59	1	266.00	262.00	11	5,070	0.22%
2023/10/02	1.1	267.68	1	271.00	267.50	0.1	5,179	0.00%
2023/09/28	7	267.14	11	270.05	266.50	-4	5,182	-0.08%
2023/09/27	5	262.60	1	264.97	265.00	4	5,166	0.08%
2023/09/26	4	266.87	2	266.25	263.00	2	5,193	0.04%
2023/09/25	1	270.50	5.1	269.97	269.00	-4.1	5,186	-0.08%
2023/09/22	4	259.00	8	265.13	267.00	-4	5,138	-0.08%
2023/09/21	2	262.25	5.3	262.97	263.50	-3.3	5,088	-0.06%
2023/09/20	10.2	264.37	8	266.38	260.50	2.2	5,100	0.04%
2023/09/19	2	272.75	3	272.83	271.00	-1	5,047	-0.02%
2023/09/18	5	273.30	2	272.75	272.50	3	4,983	0.06%
2023/09/15	7	269.64	20.1	269.76	272.00	-13.1	4,889	-0.27%
2023/09/14	5	259.59	10.2	258.69	259.00	-5.1	4,683	-0.11%
2023/09/13	1	257.02	0.2	261.00	257.50	0.8	4,665	0.02%
2023/09/12	2	251.01	6.1	258.01	260.50	-4.1	4,689	-0.09%
2023/09/11	0	248.00	2	249.75	251.00	-2	4,724	-0.04%
2023/09/08	0.1	246.52	0.1	250.93	249.00	0	4,791	0.00%
2023/09/07	5	250.50	5.1	249.04	250.00	-0.1	4,860	0.00%
2023/09/06	0	249.50	0	248.50	249.00	0	4,890	0.00%
2023/09/05	0	247.50	0	0.00	248.00	0	4,945	0.00%
2023/09/04	0.1	245.41	3	247.83	250.00	-3	5,054	-0.06%
2023/09/01	1	240.00	1	240.00	243.00	0	5,138	0.00%
2023/08/31	1	241.50	4	242.01	241.50	-3	5,234	-0.06%
2023/08/30	0	244.00	3	245.00	243.00	-3	5,299	-0.06%
2023/08/29	2	243.25	5	243.10	244.00	-3	5,405	-0.06%
2023/08/28	0	236.50	2.1	236.77	236.50	-2.1	5,416	-0.04%
2023/08/25	3.1	232.51	0	232.50	231.00	3.1	5,489	0.06%
2023/08/24	1	234.98	4	238.38	239.50	-3	5,579	-0.05%
2023/08/23	0	229.95	0	231.00	230.50	0	5,698	0.00%
2023/08/22	2	230.25	0	0.00	229.50	2	5,872	0.03%
2023/08/21	0	0.00	2	228.75	228.00	-2	6,151	-0.03%
2023/08/18	1	233.51	0	232.00	231.00	1	6,247	0.02%
2023/08/17	1	232.00	0	0.00	236.50	1	6,326	0.02%
2023/08/16	2	237.52	2	236.75	236.00	0	6,441	0.00%
2023/08/15	3	236.00	3	236.00	236.50	0	6,553	0.00%
2023/08/14	3	232.33	0	0.00	232.00	3	6,639	0.05%
2023/08/11	1	240.50	1	241.92	238.50	0	6,726	0.00%
2023/08/10	2.1	242.02	0	239.50	238.50	2	6,828	0.03%
2023/08/09	2	249.01	5	248.20	247.00	-3	6,830	-0.04%
2023/08/08	4.1	245.52	7	245.57	245.00	-2.9	6,867	-0.04%
2023/08/07	0.1	252.01	1	253.98	250.50	-0.9	6,877	-0.01%
2023/08/04	11	251.09	1.2	252.84	252.50	9.8	6,923	0.14%
2023/08/02	5.1	252.00	5.2	255.60	251.50	-0.1	7,040	0.00%
2023/08/01	5.1	249.42	6	253.58	249.50	-0.9	7,091	-0.01%
2023/07/31	2.1	249.49	0.1	248.50	248.00	2	7,135	0.03%
2023/07/28	1.2	251.83	1.3	254.08	254.50	-0.1	7,229	0.00%
2023/07/27	2.2	250.13	0	0.00	250.00	2.2	7,271	0.03%
2023/07/26	2.1	258.83	1	254.69	254.50	1.1	7,344	0.02%
2023/07/25	7.1	259.90	0	0.00	258.00	7.1	7,480	0.10%
2023/07/24	1	262.00	3	264.01	261.50	-2	7,518	-0.03%
2023/07/21	8.2	258.88	19	261.61	258.00	-10.8	7,599	-0.14%
2023/07/20	2	268.07	1.1	269.50	267.00	0.9	7,689	0.01%
2023/07/19	1.3	267.21	1	272.00	266.50	0.3	7,723	0.00%
2023/07/18	2	271.00	20.1	273.25	275.50	-18.1	7,678	-0.24%
2023/07/17	1	261.50	4	264.13	262.50	-3	7,491	-0.04%
2023/07/14	2.1	267.05	2.3	269.78	266.00	-0.2	7,540	0.00%
2023/07/13	6	267.50	6	265.00	264.50	0	7,468	0.00%
2023/07/12	5	251.90	28.1	249.33	254.50	-23.1	7,352	-0.31%
2023/07/11	28	247.29	1.1	246.10	247.00	27	7,336	0.37%
2023/07/10	3	247.00	0	0.00	243.50	3	7,441	0.04%
2023/07/07	7.1	248.78	2	249.50	246.50	5.1	7,447	0.07%
2023/07/06	1.1	255.95	0.1	257.50	255.50	1	7,352	0.01%
2023/07/05	1.1	264.07	3.1	266.08	261.50	-2.1	7,356	-0.03%
2023/07/04	12.2	262.36	4	264.00	262.00	8.2	7,334	0.11%
2023/07/03	2	267.54	2	269.75	270.00	0	7,384	0.00%
2023/06/30	2	264.00	0	0.00	264.00	2	7,531	0.03%
2023/06/29	1.1	262.60	2.1	263.05	262.50	-1	7,637	-0.01%
2023/06/28	1	270.40	0	0.00	262.00	1	7,679	0.01%
2023/06/27	6.1	270.69	1	268.50	268.50	5.1	7,779	0.06%
2023/06/26	1	274.51	1	272.00	275.00	0	7,818	0.00%
2023/06/21	1.1	279.02	1	279.57	278.00	0	8,025	0.00%
2023/06/20	1	281.50	0	0.00	281.50	1	8,127	0.01%
2023/06/19	3.2	278.21	3.1	277.85	278.00	0.1	8,249	0.00%
2023/06/16	19.5	280.61	4	280.25	279.50	15.5	8,322	0.19%
2023/06/15	14.1	282.44	4	282.13	281.00	10.1	8,296	0.12%
2023/06/14	1.1	293.64	74	294.00	293.50	-72.9	8,249	-0.88%
2023/06/13	1	293.97	3.1	292.35	293.00	-2.1	8,253	-0.02%
2023/06/12	1	285.00	6.1	285.26	286.00	-5.1	8,243	-0.06%
2023/06/09	2.1	284.44	1.1	284.09	284.50	1	8,308	0.01%
2023/06/08	5.2	284.09	0	0.00	282.00	5.2	8,401	0.06%
2023/06/07	7.3	290.46	5	290.20	290.00	2.3	8,463	0.03%
2023/06/06	7.1	298.21	7	298.21	296.50	0.1	8,514	0.00%
2023/06/05	4.1	305.63	0	0.00	305.00	4.1	8,504	0.05%
2023/06/02	5.1	304.02	29	303.71	308.00	-24	8,495	-0.28%
2023/06/01	3.1	299.64	0	0.00	298.50	3.1	8,464	0.04%
2023/05/31	27	298.69	4	300.25	303.00	23	8,667	0.27%
2023/05/30	4.2	295.00	3	295.00	294.00	1.2	8,725	0.01%
2023/05/29	5	299.70	2	299.50	302.50	3	8,686	0.03%
2023/05/26	7	308.14	11	306.55	303.00	-4	8,597	-0.05%
2023/05/25	9	304.28	11	303.91	302.50	-2	8,464	-0.02%
2023/05/24	0	0.00	1	290.00	292.00	-1	8,223	-0.01%
2023/05/23	2	287.00	1	283.00	289.00	1	8,138	0.01%
2023/05/22	3	287.50	0	0.00	281.50	3	8,079	0.04%
2023/05/19	0	0.00	11	289.59	293.00	-11	7,965	-0.14%
2023/05/18	2	287.00	0	0.00	285.50	2	7,929	0.03%
2023/05/17	4.1	288.16	16	286.94	286.50	-11.9	7,927	-0.15%
2023/05/16	7	288.71	13	289.12	288.50	-6	7,854	-0.08%
2023/05/15	1	281.00	0	0.00	281.00	1	7,773	0.01%
2023/05/12	0	0.00	5	283.30	287.00	-5	7,789	-0.06%
2023/05/11	6	280.50	1	285.50	278.00	5	7,758	0.06%
2023/05/10	2	282.75	0	0.00	282.50	2	7,761	0.03%
2023/05/09	2	283.75	8	285.56	287.50	-6	7,767	-0.08%
2023/05/08	3	282.17	7	282.86	281.00	-4	7,773	-0.05%
2023/05/05	3	272.67	14	274.57	277.50	-11	7,758	-0.14%
2023/05/04	16	270.06	25	268.98	272.50	-9	7,857	-0.11%
2023/05/03	2	276.49	5	278.00	276.00	-3	7,900	-0.04%
2023/05/02	3	277.84	7	277.57	277.50	-4	7,915	-0.05%
2023/04/28	1	273.50	11	275.73	274.50	-10	7,942	-0.13%
2023/04/27	1	266.00	1	265.50	266.50	0	7,815	0.00%
2023/04/26	3	269.00	31	265.65	269.00	-28	7,812	-0.36%
2023/04/25	19	267.47	17	262.59	258.00	2	7,838	0.03%
2023/04/24	1	261.99	3	265.33	268.50	-2	7,743	-0.03%
2023/04/21	2	256.00	2	260.50	260.00	0	7,734	0.00%
2023/04/20	1	254.50	0	256.50	255.00	1	7,732	0.01%
2023/04/19	1	259.02	0	0.00	254.00	1	7,858	0.01%
2023/04/18	2	265.50	0	0.00	263.00	2	7,907	0.03%
2023/04/17	3	263.67	1.3	263.60	264.50	1.8	8,079	0.02%
2023/04/14	3	263.17	1	267.00	263.00	2	8,253	0.02%
2023/04/13	5	267.40	0	0.00	264.00	5	8,265	0.06%
2023/04/12	0	0.00	0.3	273.00	274.50	-0.3	8,201	0.00%
2023/04/11	3	274.00	0	0.00	274.00	3	8,246	0.04%
2023/04/10	1	275.50	1	274.00	275.50	0	8,270	0.00%
2023/04/07	1	274.50	0	0.00	274.00	1	8,272	0.01%
2023/04/06	1	274.00	0	277.00	274.50	1	8,283	0.01%
2023/03/31	3.2	285.63	4	284.63	283.00	-0.8	8,310	-0.01%
2023/03/30	2.1	280.00	6	279.83	281.00	-4	8,315	-0.05%
2023/03/29	2	276.50	3	276.00	272.00	-1	8,478	-0.01%
2023/03/28	8	277.69	8	276.81	273.50	0	8,836	0.00%
2023/03/27	7.1	283.58	5	285.30	285.50	2.1	8,862	0.02%
2023/03/24	12	287.46	10	287.65	286.50	2	9,014	0.02%
2023/03/23	2	276.50	6.2	277.88	280.50	-4.2	8,871	-0.05%
2023/03/22	6	275.17	5	275.00	275.50	1	8,921	0.01%
2023/03/21	2	268.00	7	268.29	269.00	-5	8,944	-0.06%
2023/03/20	4.1	262.76	4	264.87	262.50	0	8,933	0.00%
2023/03/17	3	263.00	4	261.13	261.00	-1	9,094	-0.01%
2023/03/16	1.1	259.55	1	258.00	259.00	0.1	9,229	0.00%
2023/03/15	3	262.50	12	261.92	259.50	-9	9,580	-0.09%
2023/03/14	4.1	263.96	1	260.50	260.00	3.1	9,712	0.03%
2023/03/13	4	264.14	7	263.29	266.00	-3	9,889	-0.03%
2023/03/10	7	264.07	9	262.50	260.00	-2	9,931	-0.02%
2023/03/09	22	266.34	4	266.50	266.50	18	10,174	0.18%
2023/03/08	2	259.51	5	261.60	263.00	-3	10,063	-0.03%
2023/03/07	2	258.50	2	258.01	258.50	0	10,084	0.00%
2023/03/06	4	263.24	17.1	262.21	261.00	-13	10,128	-0.13%
2023/03/03	19	259.92	20	259.63	259.00	-1	10,261	-0.01%
2023/03/02	5	250.18	4	249.00	250.50	1	10,165	0.01%
2023/03/01	2	236.99	3	239.84	240.50	-1	10,116	-0.01%
2023/02/24	10	240.30	1	235.07	235.00	9	10,158	0.09%
2023/02/23	1	240.50	2	242.50	243.00	-1	10,183	-0.01%
2023/02/22	3	243.00	2	240.50	240.00	1	10,408	0.01%
2023/02/21	7	244.36	1	247.00	247.00	6	10,602	0.06%
2023/02/20	2	245.00	0	0.00	244.00	2	10,845	0.02%
2023/02/17	3	243.51	7	245.00	245.50	-4	11,153	-0.04%
2023/02/16	4	245.88	2	246.51	247.50	2	11,793	0.02%
2023/02/15	1	236.01	13	235.54	244.00	-12	11,900	-0.10%
2023/02/14	3	239.67	1	238.50	238.50	2	11,952	0.02%
2023/02/13	4	236.88	4.2	233.13	233.00	-0.2	12,322	0.00%
2023/02/10	5.1	238.23	2	237.51	237.00	3.1	12,572	0.02%
2023/02/09	1.1	243.45	0	0.00	243.00	1.1	12,694	0.01%
2023/02/08	3	244.34	5	244.80	244.00	-2	12,976	-0.02%
2023/02/07	1	241.50	1	244.99	244.00	0	13,058	0.00%
2023/02/06	16	241.19	3	239.67	239.00	13	13,207	0.10%
2023/02/03	17	259.59	1	258.50	255.00	16	13,161	0.12%
2023/02/02	1	258.02	2	260.78	264.50	-1	13,207	-0.01%
2023/02/01	9	254.94	20.1	254.69	255.50	-11.1	13,225	-0.08%
2023/01/31	4.1	245.12	6.5	244.77	243.00	-2.4	13,197	-0.02%
2023/01/30	2	243.75	6	244.42	246.00	-4	13,404	-0.03%
2023/01/17	0	232.17	3	234.01	234.50	-3	13,495	-0.02%
2023/01/16	1	233.50	1	232.00	233.00	0	13,839	0.00%
2023/01/13	7	232.36	10	236.25	230.00	-3	14,000	-0.02%
2023/01/12	2	233.50	6	235.08	232.00	-4	14,152	-0.03%
2023/01/11	13	235.69	4	234.75	234.00	9	14,447	0.06%
2023/01/10	2.1	233.14	8	234.13	236.50	-5.9	14,660	-0.04%
2023/01/09	8	233.81	7	234.00	236.00	1	14,843	0.01%
2023/01/06	4.1	223.00	5	224.51	227.50	-0.9	14,819	-0.01%
2023/01/05	7.1	222.42	27	222.31	219.50	-19.9	14,815	-0.13%
2023/01/04	12.1	226.88	4	223.75	223.00	8.1	14,728	0.05%
2023/01/03	3	229.50	1	232.50	233.00	2	14,662	0.01%
2022/12/30	8	229.57	11	231.23	227.00	-3	14,732	-0.02%
2022/12/29	6.1	231.00	4	229.25	231.00	2.1	14,768	0.01%
2022/12/28	10	233.70	5	234.00	231.50	5	14,913	0.03%
2022/12/27	4	240.75	6.3	240.41	238.00	-2.3	15,074	-0.02%
2022/12/26	8	238.06	0	238.50	237.00	8	15,149	0.05%
2022/12/23	16	238.78	23	238.79	242.00	-7	15,276	-0.05%
2022/12/22	10	238.50	4	239.28	243.00	6	15,283	0.04%
2022/12/21	11.1	240.51	10	236.35	237.00	1.1	15,279	0.01%
2022/12/20	19.3	244.49	17	242.96	241.50	2.3	15,189	0.02%
2022/12/19	4.2	259.06	3	256.34	257.00	1.2	14,930	0.01%
2022/12/16	12	262.75	4	261.25	260.00	8	14,855	0.05%
2022/12/15	1	273.01	0	0.00	274.00	1	14,757	0.01%
2022/12/14	9	272.00	7	272.93	274.00	2	14,743	0.01%
2022/12/13	14	277.50	33	271.97	270.00	-19	14,790	-0.13%
2022/12/12	3	278.00	0	280.50	281.00	3	14,675	0.02%
2022/12/09	18	285.00	7.3	290.98	281.50	10.7	14,751	0.07%
2022/12/08	4	281.13	11.1	283.77	287.00	-7.1	14,641	-0.05%
2022/12/07	30.2	287.76	12	283.58	278.50	18.1	14,622	0.12%
2022/12/06	18.3	309.31	9	309.72	304.50	9.3	14,293	0.06%
2022/12/05	17	306.09	5	309.40	310.50	12	14,155	0.08%
2022/12/02	3.1	293.90	8.1	290.85	295.50	-5	13,957	-0.04%
2022/12/01	7	286.14	14.5	287.91	286.50	-7.4	13,977	-0.05%
2022/11/30	6.1	267.67	5.8	269.57	269.50	0.3	13,656	0.00%
2022/11/29	15.2	267.05	15.2	267.05	267.00	0	13,768	0.00%
2022/11/28	4.1	268.71	40	271.75	273.00	-35.9	13,889	-0.26%
2022/11/25	30	273.13	18	273.03	271.00	12	14,066	0.09%
2022/11/24	21.1	263.00	12	265.30	270.00	9	13,891	0.06%
2022/11/23	16	260.63	20	260.30	259.00	-4	13,814	-0.03%
2022/11/22	14.1	259.38	14	261.93	262.00	0.1	13,857	0.00%
2022/11/21	14.1	260.79	10	262.50	261.00	4	13,867	0.03%
2022/11/18	24	263.06	13.3	258.79	258.00	10.7	13,855	0.08%
2022/11/17	29	268.60	19.2	268.03	267.50	9.8	13,777	0.07%
2022/11/16	23	267.93	22	270.86	272.50	1	13,810	0.01%
2022/11/15	34.2	265.60	36	268.32	270.50	-1.8	13,909	-0.01%
2022/11/14	62	265.62	33	268.95	263.00	29	13,834	0.21%
2022/11/11	0	0.00	10	256.50	256.50	-10	13,368	-0.07%
2022/11/10	9	232.28	32	233.16	233.50	-23	13,309	-0.17%
2022/11/09	18	229.11	35	231.52	234.50	-17	13,340	-0.13%
2022/11/08	18	221.53	17	221.53	219.00	1	13,260	0.01%
2022/11/07	13	215.50	5	216.00	214.50	8	13,156	0.06%
2022/11/04	52	213.11	37	215.65	217.00	15	13,147	0.11%
2022/11/03	17	215.35	13	216.58	217.00	4	12,958	0.03%
2022/11/02	9.3	211.47	15	213.90	217.50	-5.7	12,985	-0.04%
2022/11/01	9	210.50	15	208.80	208.50	-6	12,849	-0.05%
2022/10/31	22	212.18	13	211.58	211.50	9	12,874	0.07%
2022/10/28	8	206.06	10	208.15	208.50	-2	12,879	-0.02%
2022/10/27	14	203.61	6	205.17	207.00	8	12,750	0.06%
2022/10/26	16	203.69	20	199.43	199.50	-4	12,741	-0.03%
2022/10/25	17	208.00	12	208.50	207.00	5	12,665	0.04%
2022/10/24	19	206.97	25	208.84	207.50	-6	12,654	-0.05%
2022/10/21	17	202.12	15	198.63	195.00	2	12,710	0.02%
2022/10/20	17.1	198.50	17	198.12	199.50	0.1	12,735	0.00%
2022/10/19	30	206.13	30	206.32	205.00	0	12,665	0.00%
2022/10/18	21	198.24	16.1	200.59	201.00	4.9	12,497	0.04%
2022/10/17	33	192.30	26	189.35	195.00	7	12,474	0.06%
2022/10/14	3.1	191.59	5	194.60	195.50	-1.9	12,509	-0.02%
2022/10/13	4.1	186.45	10	182.00	178.00	-5.9	12,619	-0.05%
2022/10/12	18.1	189.83	15	190.00	189.00	3.1	12,571	0.02%
2022/10/11	6.1	193.79	7	189.36	187.50	-0.9	12,616	-0.01%
2022/10/07	16	205.62	9	204.56	204.00	7	12,604	0.06%
2022/10/06	0	202.00	15	200.34	207.00	-15	12,628	-0.12%
2022/10/05	29	203.97	15	201.23	200.50	14	12,668	0.11%
2022/10/04	84	196.86	16	198.31	198.00	68	12,570	0.54%
2022/10/03	1	189.00	1	188.50	188.50	0	12,519	0.00%
2022/09/30	10	184.75	5	185.00	189.00	5	12,630	0.04%
2022/09/29	6.1	191.85	0	0.00	186.00	6.1	12,684	0.05%
2022/09/28	2.2	192.83	5	188.60	187.00	-2.8	12,715	-0.02%
2022/09/27	13.2	195.40	2	194.75	200.00	11.2	12,759	0.09%
2022/09/26	5	196.80	11.1	196.25	193.00	-6.1	12,737	-0.05%
2022/09/23	3	206.00	2	206.05	205.00	1	12,722	0.01%
2022/09/22	6	209.50	5	208.10	207.00	1	12,698	0.01%
2022/09/21	4	217.12	5.1	216.23	216.00	-1.1	12,641	-0.01%
2022/09/20	6	220.42	8	219.06	220.50	-2	12,644	-0.02%
2022/09/19	4	224.12	2.1	223.00	222.00	1.9	12,513	0.02%
2022/09/16	3	224.19	15	222.80	221.50	-12	12,492	-0.10%
2022/09/15	2	230.75	5	229.80	228.00	-3	12,403	-0.02%
2022/09/14	10.3	229.57	3	227.83	229.50	7.3	12,408	0.06%
2022/09/13	2	241.83	2	240.50	240.00	0	12,285	0.00%
2022/09/12	2	247.75	2	246.75	246.50	0	12,262	0.00%
2022/09/08	3	243.34	2	242.00	242.00	1	12,336	0.01%
2022/09/07	6	240.83	6.1	244.37	242.00	-0.1	12,397	0.00%
2022/09/06	6	254.00	11	252.36	250.50	-5	12,319	-0.04%
2022/09/05	21	249.67	19	249.03	247.50	2	12,305	0.02%
2022/09/02	11.2	247.63	8	246.94	243.00	3.2	12,206	0.03%
2022/09/01	24	254.13	120	245.47	244.50	-96	12,032	-0.80%	大賣/
2022/08/31	2	265.25	5	267.21	270.50	-3	11,794	-0.03%
2022/08/30	3	265.86	3.4	267.71	267.50	-0.4	11,767	0.00%
2022/08/29	6	261.58	6	264.68	266.50	0	11,715	0.00%
2022/08/26	7	281.35	31	279.08	278.00	-24	11,605	-0.21%
2022/08/25	14.1	274.22	5	275.50	276.00	9.1	11,562	0.08%
2022/08/24	17	272.68	20	271.75	270.00	-3	11,603	-0.03%
2022/08/23	15	280.27	17	277.68	274.00	-2	11,453	-0.02%
2022/08/22	21	298.67	11	293.36	288.00	10	11,245	0.09%
2022/08/19	5.4	291.86	15.3	288.61	295.00	-9.8	10,925	-0.09%
2022/08/18	14.1	273.41	18	275.36	281.50	-3.9	10,763	-0.04%
2022/08/17	10.1	279.88	5	278.00	278.00	5	10,705	0.05%
2022/08/16	16	279.13	14.1	280.07	277.00	1.9	10,591	0.02%
2022/08/15	130	278.57	32.2	275.61	282.00	97.8	10,432	0.94%	大買/
2022/08/12	8	257.75	16.1	258.99	261.50	-8.1	10,094	-0.08%
2022/08/11	29	254.97	4	257.38	254.00	25	9,930	0.25%
2022/08/10	4	248.75	5	247.22	245.50	-1	9,778	-0.01%
2022/08/09	3	248.34	6	250.92	249.00	-3	9,654	-0.03%
2022/08/08	3	241.00	2	243.50	246.50	1	9,525	0.01%
2022/08/05	14	245.04	18	244.75	244.00	-4	9,468	-0.04%
2022/08/04	12	235.54	9	234.39	234.50	3	9,353	0.03%
2022/08/03	2	235.51	5	234.40	234.00	-3	9,176	-0.03%
2022/08/02	1	234.04	1.1	234.60	238.00	0	9,128	0.00%
2022/08/01	16	238.63	30	237.08	243.50	-14	8,992	-0.16%
2022/07/29	19	242.71	18	243.47	240.50	1	8,840	0.01%
2022/07/28	23.1	247.64	10	242.45	238.50	13.1	8,673	0.15%
2022/07/27	5.1	259.92	2	256.25	263.50	3.1	8,248	0.04%
2022/07/26	16.3	261.91	6	259.75	254.50	10.3	7,993	0.13%
2022/07/25	8.2	278.15	6	279.67	272.00	2.2	7,811	0.03%
2022/07/22	9	280.73	14.2	282.31	278.50	-5.2	7,679	-0.07%
2022/07/21	18.1	276.96	18	277.75	282.00	0.1	7,498	0.00%
2022/07/20	19	267.71	5	266.80	266.50	14	7,230	0.19%
2022/07/19	1.1	257.00	5	254.30	253.00	-3.9	7,063	-0.05%
2022/07/18	7	259.99	12	255.67	259.00	-5	7,012	-0.07%
2022/07/15	3	249.67	9.1	249.65	253.50	-6.1	6,872	-0.09%
2022/07/14	5	242.40	1	245.50	247.00	4	6,744	0.06%
2022/07/13	12	249.17	8	246.81	242.00	4	6,583	0.06%
2022/07/12	4	239.75	8	240.38	238.50	-4	6,465	-0.06%
2022/07/11	17	256.88	6	254.00	248.50	11	6,373	0.17%
2022/07/08	13	257.92	13	257.74	262.00	0	6,216	0.00%
2022/07/07	5	248.21	4	248.75	251.50	1	5,992	0.02%
2022/07/06	4	245.75	1	246.00	243.00	3	5,833	0.05%
2022/07/05	9	247.67	12	244.60	247.00	-3	5,761	-0.05%
2022/07/04	17	252.50	9	246.61	244.00	8	5,570	0.14%
2022/07/01	3	260.67	1	243.54	244.00	2	5,428	0.04%
2022/06/30	16	271.21	3.1	262.03	260.50	12.9	5,294	0.24%
2022/06/29	1	282.50	3	275.33	273.50	-2	5,213	-0.04%
2022/06/28	5	304.40	1	305.50	289.50	4	5,134	0.08%
2022/06/27	3	299.83	4.1	303.73	312.50	-1.1	5,099	-0.02%
2022/06/24	2	289.29	0	0.00	284.50	2	5,038	0.04%
2022/06/23	3	291.00	5	286.31	286.50	-2	4,981	-0.04%
2022/06/22	3	304.99	2	298.25	294.00	1	4,931	0.02%
2022/06/21	3.1	306.37	13	308.46	314.00	-9.9	4,846	-0.20%
2022/06/20	3	304.83	9.1	304.64	299.00	-6.1	4,812	-0.13%
2022/06/17	11	316.64	4	316.61	316.00	7	4,736	0.15%
2022/06/16	5.1	327.82	6	332.25	316.00	-0.9	4,613	-0.02%
2022/06/15	5.2	336.16	1	337.00	329.50	4.2	4,489	0.09%
2022/06/14	1	341.20	0	345.00	343.00	1	4,421	0.02%
2022/06/13	3	349.14	1	345.00	345.00	2	4,377	0.05%
2022/06/10	3.1	359.56	4	363.75	365.00	-0.9	4,379	-0.02%
2022/06/09	0	373.50	6.1	371.34	372.00	-6.1	4,350	-0.14%
2022/06/08	0.1	369.50	1.1	371.23	365.00	-1.1	4,333	-0.02%
2022/06/07	6	366.67	1	370.00	367.50	5	4,335	0.12%
2022/06/06	0.1	377.00	0	0.00	373.00	0.1	4,331	0.00%
2022/06/02	4.2	368.52	3	369.17	372.00	1.2	4,373	0.03%
2022/06/01	16.1	377.51	5	371.70	371.00	11.1	4,385	0.25%
2022/05/31	2	390.52	1	393.50	394.50	1	4,295	0.02%
2022/05/30	8	389.94	4	393.50	395.00	4	4,324	0.09%
2022/05/27	1	373.50	0	0.00	376.50	1	4,282	0.02%
2022/05/26	2	375.25	0	0.00	368.00	2	4,372	0.05%
2022/05/25	6	373.34	6	374.75	381.00	0	4,314	0.00%
2022/05/24	2.1	386.95	0	0.00	380.00	2.1	4,219	0.05%
2022/05/23	0	403.67	0	0.00	397.50	0	4,195	0.00%
2022/05/20	0	407.14	0	0.00	401.50	0	4,207	0.00%
2022/05/19	0	0.00	1	401.00	407.50	-1	4,241	-0.02%
2022/05/18	0	414.50	2	413.00	414.00	-2	4,263	-0.05%
2022/05/17	0	0.00	1	407.00	407.50	-1	4,259	-0.02%
2022/05/16	1	403.02	1	414.28	401.00	0	4,301	0.00%
2022/05/13	0	0.00	1	389.66	398.00	-1	4,277	-0.02%
2022/05/12	0	390.00	1	387.00	381.00	-1	4,265	-0.02%
2022/05/11	2	397.54	0	0.00	391.00	2	4,229	0.05%
2022/05/10	0	385.00	0.1	401.00	404.00	0	4,228	0.00%
2022/05/09	1	398.03	0	0.00	395.00	1	4,273	0.02%
2022/05/06	2	400.00	0	402.00	401.50	2	4,351	0.05%
2022/05/05	0	414.00	0.1	418.00	418.00	0	4,332	0.00%
2022/05/04	0	401.69	1	400.50	398.50	-1	4,312	-0.02%
2022/05/03	0	399.83	1	397.00	399.50	-1	4,350	-0.02%
2022/04/29	1	401.50	1	406.00	404.00	0	4,417	0.00%
2022/04/28	0	402.00	2	401.24	395.00	-2	4,424	-0.05%
2022/04/27	3	399.68	0.1	396.31	409.00	2.9	4,415	0.07%
2022/04/26	2	411.92	3.1	407.84	406.00	-1	4,382	-0.02%
2022/04/25	2	411.97	1	408.00	406.50	1	4,401	0.02%
2022/04/22	1.1	443.36	1	438.00	434.50	0.1	4,379	0.00%
2022/04/21	1	460.50	1	468.00	462.50	0	4,380	0.00%
2022/04/20	0	458.50	0	457.00	458.50	0	4,406	0.00%
2022/04/19	0	0.00	1	451.00	449.00	-1	4,421	-0.02%
2022/04/18	0	439.50	0.1	441.00	440.50	-0.1	4,468	0.00%
2022/04/15	2.1	448.63	1	440.50	441.00	1.1	4,550	0.02%
2022/04/14	0.1	467.00	0.1	470.50	467.00	0	4,539	0.00%
2022/04/13	2	462.43	0	460.00	466.00	2	4,553	0.04%
2022/04/12	1	455.56	3	454.86	454.00	-2	4,575	-0.04%
2022/04/11	8.3	465.68	3	480.83	455.00	5.3	4,551	0.12%
2022/04/08	3	502.41	0	0.00	498.00	3	4,520	0.07%
2022/04/07	0	516.53	3	523.60	509.00	-3	4,488	-0.07%
2022/04/06	1.1	511.27	0	0.00	516.00	1.1	4,446	0.02%
2022/04/01	0	515.00	0	523.43	526.00	0	4,428	0.00%
2022/03/31	1	527.06	1	523.00	524.00	0	4,442	0.00%
2022/03/30	0	0.00	1.2	529.96	537.00	-1.2	4,433	-0.03%
2022/03/29	1	514.01	1	521.90	522.00	0	4,437	0.00%
2022/03/28	0	511.50	2	511.50	511.00	-2	4,429	-0.04%
2022/03/25	0	510.00	0	0.00	518.00	0	4,437	0.00%
2022/03/24	1	512.97	2	514.98	508.00	-1	4,422	-0.02%
2022/03/23	0	513.67	0	512.00	514.00	0	4,439	0.00%
2022/03/21	0	488.00	0	488.50	488.50	0	4,483	0.00%
2022/03/18	0.1	480.75	0	481.50	480.50	0.1	4,509	0.00%
2022/03/17	1.1	489.82	3	487.67	489.50	-1.9	4,508	-0.04%
2022/03/16	5	463.00	4	461.77	460.00	1	4,481	0.02%
2022/03/15	4.1	459.86	1.1	460.16	458.50	3	4,464	0.07%
2022/03/14	1.1	485.52	1.1	485.00	485.00	0	4,419	0.00%
2022/03/11	0	495.41	0	0.00	489.00	0	4,433	0.00%
2022/03/10	0.1	498.92	1.1	499.06	498.50	-1	4,467	-0.02%
2022/03/09	1	484.52	3	487.50	486.50	-2	4,471	-0.04%
2022/03/08	2	481.71	4.1	491.08	475.50	-2	4,524	-0.04%
2022/03/07	8.2	502.95	0	0.00	494.50	8.2	4,516	0.18%
2022/03/04	1	541.88	0	0.00	547.00	1	4,550	0.02%
2022/03/03	3.1	547.34	3	542.00	535.00	0.1	4,564	0.00%
2022/03/02	0	536.00	3	543.03	548.00	-3	4,631	-0.06%
2022/03/01	1	534.02	3	542.33	539.00	-2	4,670	-0.04%
2022/02/25	2	528.50	4	527.74	524.00	-2	4,634	-0.04%
2022/02/24	6	520.50	7	524.57	512.00	-1	4,608	-0.02%
2022/02/23	0	526.00	0	0.00	529.00	0	4,578	0.00%
2022/02/22	2	517.09	1	514.00	521.00	1	4,598	0.02%
2022/02/21	1	536.96	1.1	543.50	533.00	0	4,628	0.00%
2022/02/18	1	535.71	1	528.00	536.00	0	4,626	0.00%
2022/02/17	0	526.00	0	0.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	0	525.00	528.00	0	4,739	0.00%
2022/02/14	0	498.00	0	0.00	496.00	0	4,926	0.00%
2022/02/11	0.1	519.00	0	0.00	514.00	0.1	5,001	0.00%
2022/02/10	2	528.43	2	517.01	516.00	0	5,059	0.00%
2022/02/09	1	511.00	1	523.99	526.00	0	5,105	0.00%
2022/02/08	1	508.92	2	508.00	506.00	-1	5,149	-0.02%
2022/02/07	4	482.75	0	0.00	478.00	4	5,192	0.08%
2022/01/26	0	484.00	2	476.01	472.00	-2	5,269	-0.04%
2022/01/25	2	485.96	1	478.63	477.00	1	5,410	0.02%
2022/01/24	0	489.00	0	498.50	496.00	0	5,518	0.00%
2022/01/21	5	501.62	4	497.26	490.50	1	5,596	0.02%
2022/01/20	0	514.00	0	525.00	526.00	0	5,627	0.00%
2022/01/19	5	527.20	4	523.50	519.00	1	5,821	0.02%
2022/01/18	1.1	543.95	1	541.12	545.00	0	5,860	0.00%
2022/01/17	2.1	519.95	2	520.12	528.00	0	5,876	0.00%
2022/01/14	4	508.25	1	505.00	514.00	3	5,944	0.05%
2022/01/13	1	519.00	1	517.86	520.00	0	6,018	0.00%
2022/01/12	3.1	508.77	4.1	507.88	505.00	-1.1	6,150	-0.02%
2022/01/11	2.1	515.04	4	513.83	509.00	-1.9	6,285	-0.03%
2022/01/10	7.1	535.48	3	536.66	517.00	4.1	6,323	0.06%
2022/01/07	1.1	565.43	1.1	566.50	558.00	-0.1	6,329	0.00%
2022/01/06	2.1	577.54	0.7	581.00	573.00	1.4	6,406	0.02%
2022/01/05	2	588.99	2.1	588.95	589.00	0	6,501	0.00%
2022/01/04	3.1	589.31	2.3	590.57	585.00	0.7	6,518	0.01%
2022/01/03	3.2	588.56	6	585.50	583.00	-2.9	6,579	-0.04%
2021/12/30	0	577.00	0	570.00	572.00	0	6,628	0.00%
2021/12/29	2	569.01	3	568.33	569.00	-1	6,716	-0.01%
2021/12/28	0	573.00	0	571.00	572.00	0	6,892	0.00%
2021/12/27	2	571.51	2	579.00	576.00	0	6,985	0.00%
2021/12/24	2	570.55	0	0.00	567.00	2	7,055	0.03%
2021/12/23	0	577.33	1.1	585.48	573.00	-1.1	7,209	-0.02%
2021/12/22	1	572.05	1	573.03	571.00	0	7,317	0.00%
2021/12/21	1	567.97	2	571.50	577.00	-1	7,389	-0.01%
2021/12/20	1	561.06	3	565.68	565.00	-2	7,459	-0.03%
2021/12/17	0	574.00	1	574.99	565.00	-1	7,547	-0.01%
2021/12/16	5.2	572.14	0	574.45	572.00	5.2	7,602	0.07%
2021/12/15	1	573.51	0.1	574.00	575.00	1	7,603	0.01%
2021/12/14	2.1	557.66	1	553.00	556.00	1.1	7,611	0.01%
2021/12/13	1	575.94	0.1	574.96	574.00	1	7,668	0.01%
2021/12/10	2.1	571.98	1	574.00	572.00	1.1	7,717	0.01%
2021/12/09	3	584.09	2.1	597.76	586.00	1	7,738	0.01%
2021/12/08	2.1	586.71	4.1	597.56	585.00	-2	7,744	-0.03%
2021/12/07	2.1	586.12	3.1	585.36	586.00	-1	7,757	-0.01%
2021/12/06	4.1	586.15	0	0.00	581.00	4.1	7,771	0.05%
2021/12/03	0.1	597.67	0.1	602.00	601.00	0	7,856	0.00%
2021/12/02	7	605.17	2	600.50	590.00	5	7,958	0.06%
2021/12/01	1.1	621.78	43	608.00	608.00	-41.9	8,101	-0.52%
2021/11/30	44	624.14	4.1	613.35	626.00	39.9	8,105	0.49%
2021/11/29	0	583.67	0	0.00	584.00	0	8,059	0.00%
2021/11/26	5.1	586.02	5	585.60	585.00	0.1	8,084	0.00%
2021/11/25	1.1	570.19	3	578.67	579.00	-2	8,020	-0.02%
2021/11/24	2	570.50	2.2	566.85	566.00	-0.2	8,127	0.00%
2021/11/23	0.1	551.00	0.1	557.00	558.00	0	8,264	0.00%
2021/11/22	0.1	548.00	1.3	554.80	561.00	-1.2	8,299	-0.01%
2021/11/19	0.1	550.00	0.2	549.00	548.00	-0.1	8,432	0.00%
2021/11/18	8.1	553.75	8	551.25	548.00	0.1	8,499	0.00%
2021/11/17	1.2	558.23	1.2	560.96	560.00	0	8,526	0.00%
2021/11/16	3.1	562.25	1.1	559.45	561.00	2	8,574	0.02%
2021/11/15	2.1	574.95	0	0.00	562.00	2.1	8,567	0.02%
2021/11/12	0.1	581.00	0	0.00	574.00	0.1	8,598	0.00%
2021/11/11	0.1	549.00	1.1	574.76	576.00	-1	8,569	-0.01%
2021/11/10	0.1	545.00	1	551.00	555.00	-1	8,532	-0.01%
2021/11/09	1	543.02	1	545.90	542.00	0	8,549	0.00%
2021/11/08	5.1	539.05	2.1	541.41	536.00	3	8,522	0.03%
2021/11/05	0.1	533.36	0.1	552.00	558.00	0	8,506	0.00%
2021/11/04	3.1	546.54	7.5	543.75	535.00	-4.4	8,427	-0.05%
2021/11/03	5.2	522.83	2.1	518.63	530.00	3.2	8,376	0.04%
2021/11/02	6	529.79	7	532.11	526.00	-1	8,331	-0.01%
2021/11/01	10.1	512.92	27	521.35	514.00	-17	8,267	-0.21%
2021/10/29	2.1	467.99	5.1	476.46	490.50	-3.1	8,313	-0.04%
2021/10/28	10.1	468.73	5	466.40	465.50	5.1	8,216	0.06%
2021/10/27	9	465.39	13.4	466.42	470.50	-4.4	8,151	-0.05%
2021/10/26	8.5	447.88	8.3	442.52	440.50	0.1	7,978	0.00%
2021/10/25	2.1	442.76	1.2	442.13	442.00	1	8,045	0.01%
2021/10/22	10.1	439.76	22.2	441.45	440.50	-12.1	8,096	-0.15%
2021/10/21	5.1	439.61	4	433.75	430.00	1.1	8,048	0.01%
2021/10/20	7.1	448.37	7.1	448.27	456.50	0	8,036	0.00%
2021/10/19	5	438.00	7.1	443.64	450.50	-2.1	7,971	-0.03%
2021/10/18	7.1	412.25	3.2	412.66	412.00	3.9	7,845	0.05%
2021/10/15	7	409.71	22	417.25	413.50	-15	7,803	-0.19%
2021/10/14	10	397.60	11	396.86	392.50	-1	7,727	-0.01%
2021/10/13	13.2	403.35	5	405.10	393.00	8.2	7,675	0.11%
2021/10/12	11.2	422.04	4	420.50	418.50	7.2	7,620	0.09%
2021/10/08	16.1	429.27	3.1	430.06	430.00	13	7,639	0.17%
2021/10/07	3	426.09	17.1	426.29	431.00	-14	7,595	-0.18%
2021/10/06	5.1	420.55	2	416.92	407.00	3.1	7,534	0.04%
2021/10/05	3.1	407.27	3.1	408.97	425.00	-0.1	7,507	0.00%
2021/10/04	15.1	420.16	8.1	412.65	401.50	7	7,422	0.09%
2021/10/01	2.1	424.40	5.1	428.19	423.00	-3	7,494	-0.04%
2021/09/30	5.4	425.83	4.2	426.83	435.00	1.2	7,545	0.02%
2021/09/29	9.2	434.99	3	438.66	419.00	6.2	7,446	0.08%
2021/09/28	0.1	447.00	0.1	460.00	463.00	0	7,375	0.00%
2021/09/27	12.1	468.17	11.1	461.95	461.00	1	7,334	0.01%
2021/09/24	12.1	474.71	11	475.59	473.00	1.1	7,293	0.01%
2021/09/23	3	459.00	5.1	464.61	469.50	-2.1	7,221	-0.03%
2021/09/22	7.1	447.77	6.1	445.19	443.00	1	7,174	0.01%
2021/09/17	7	453.29	8.2	454.38	460.00	-1.2	7,178	-0.02%
2021/09/16	13.1	455.47	13	454.46	449.00	0.1	7,207	0.00%
2021/09/15	3.1	442.40	4.2	447.06	448.50	-1.1	7,272	-0.02%
2021/09/14	7.1	438.79	7	442.07	444.00	0.1	7,355	0.00%
2021/09/13	1.1	428.14	4.6	430.81	434.00	-3.5	7,539	-0.05%
2021/09/10	2	427.50	8	430.13	433.00	-6	7,642	-0.08%
2021/09/09	8	414.63	5.4	417.75	420.50	2.6	7,689	0.03%
2021/09/08	10	419.71	10	415.80	410.00	0	7,719	0.00%
2021/09/07	14.2	438.42	10	437.85	438.50	4.2	7,636	0.05%
2021/09/06	15.1	441.59	16.4	443.00	453.50	-1.3	7,514	-0.02%
2021/09/03	14	421.85	17.1	423.42	427.00	-3.1	7,378	-0.04%
2021/09/02	14	426.71	17	423.85	413.00	-3	7,455	-0.04%
2021/09/01	17.1	422.50	18	423.39	426.00	-0.9	7,564	-0.01%
2021/08/31	11.1	418.36	8.3	418.07	421.50	2.8	7,632	0.04%
2021/08/30	27.2	419.81	91.3	421.23	420.50	-64.1	7,856	-0.82%
2021/08/27	92	407.78	37.9	403.47	413.00	54.1	7,882	0.69%
2021/08/26	7.3	389.32	1	379.52	379.50	6.3	7,929	0.08%
2021/08/25	4.3	383.60	9	385.56	387.50	-4.7	7,950	-0.06%
2021/08/24	8.1	379.45	4	377.00	369.50	4.1	7,916	0.05%
2021/08/23	4	380.75	6	381.83	387.00	-2	8,053	-0.02%
2021/08/20	5	367.60	3	366.50	365.00	2	8,070	0.02%
2021/08/19	2.1	366.40	2	367.75	360.00	0.1	8,102	0.00%
2021/08/18	9.2	361.22	6	355.17	373.50	3.2	8,165	0.04%
2021/08/17	5	361.20	7	360.07	352.00	-2	8,221	-0.02%
2021/08/16	2.1	372.43	1	385.00	375.50	1.1	8,285	0.01%
2021/08/13	5.4	386.94	2.1	381.57	380.00	3.3	8,408	0.04%
2021/08/12	0	0.00	6	394.67	400.50	-6	8,396	-0.07%
2021/08/11	4.1	389.00	1	389.86	385.00	3.1	8,478	0.04%
2021/08/10	4	405.75	5.3	403.10	401.00	-1.3	8,727	-0.01%
2021/08/09	11.1	415.73	7	413.50	402.50	4.1	9,021	0.05%
2021/08/06	6.1	408.56	3.2	415.88	416.00	3	9,206	0.03%
2021/08/05	12.1	407.39	13.3	410.75	414.50	-1.2	9,399	-0.01%
2021/08/04	9.3	408.32	9.1	416.66	396.00	0.2	9,662	0.00%
2021/08/03	0	0.00	17.1	398.39	405.50	-17.1	9,629	-0.18%
2021/08/02	0.1	395.00	1	390.00	389.50	-0.9	9,681	-0.01%
2021/07/30	8.1	405.03	0.1	402.00	397.00	8.1	9,818	0.08%
2021/07/29	16	413.25	18.2	410.83	416.00	-2.2	9,932	-0.02%
2021/07/28	18	375.97	13.1	374.25	383.50	4.9	9,954	0.05%
2021/07/27	12	377.62	9.1	377.46	375.50	2.9	10,059	0.03%
2021/07/26	7.1	385.73	9	385.39	385.50	-1.9	10,058	-0.02%
2021/07/23	10.3	405.57	3.1	405.68	391.50	7.2	10,051	0.07%
2021/07/22	3.1	421.74	9.1	423.81	427.50	-6	10,131	-0.06%
2021/07/21	3.1	415.00	2	420.00	409.00	1.1	10,227	0.01%
2021/07/20	5.1	421.86	2.2	427.91	418.50	2.9	10,396	0.03%
2021/07/19	4.2	422.05	0.1	422.50	420.00	4.1	10,432	0.04%
2021/07/16	1	424.00	4.1	431.03	436.00	-3.1	10,488	-0.03%
2021/07/15	10.1	425.84	6	422.25	419.50	4.1	10,505	0.04%
2021/07/14	4	432.63	8.2	431.45	434.00	-4.2	10,527	-0.04%
2021/07/13	8.2	433.12	7.1	427.19	420.00	1	10,581	0.01%
2021/07/12	6.1	424.20	6.2	428.10	428.00	-0.1	10,654	0.00%
2021/07/09	8.1	420.54	6.1	423.33	418.00	2	10,783	0.02%
2021/07/08	21.1	429.30	20.3	426.24	419.00	0.8	10,861	0.01%
2021/07/07	5.2	426.10	8.3	428.18	424.50	-3.1	10,779	-0.03%
2021/07/06	3.1	409.13	1.1	407.62	407.50	2	10,703	0.02%
2021/07/05	5	407.00	7.3	403.53	406.00	-2.3	10,729	-0.02%
2021/07/02	1	388.00	3	390.50	391.50	-2	10,733	-0.02%
2021/07/01	0.1	387.50	0.1	384.00	379.00	0	10,827	0.00%
2021/06/30	4.1	385.93	1	391.00	389.50	3.1	10,896	0.03%
2021/06/29	2.2	391.34	8.1	387.40	389.00	-5.9	11,072	-0.05%
2021/06/28	5.1	396.14	2	392.75	387.50	3.1	11,215	0.03%
2021/06/25	3.1	397.19	2	393.00	393.00	1.1	11,430	0.01%
2021/06/24	0.2	400.21	2.1	411.74	402.50	-1.9	11,444	-0.02%
2021/06/23	5.1	396.73	4.1	395.71	394.00	1	11,434	0.01%
2021/06/22	7.1	383.89	15.1	378.74	387.00	-8	11,496	-0.07%
2021/06/21	7.2	361.88	6.1	368.43	358.50	1.1	11,504	0.01%
2021/06/18	1.1	361.32	3.1	359.95	359.50	-2	11,641	-0.02%
2021/06/17	1.1	347.00	6.2	349.49	354.50	-5.1	11,625	-0.04%
2021/06/16	2.2	346.27	1.1	340.50	340.50	1.1	11,770	0.01%
2021/06/15	4.1	349.72	5.1	347.20	347.00	-1	11,979	-0.01%
2021/06/11	17.1	351.77	15	346.60	345.50	2.1	12,086	0.02%
2021/06/10	10.2	354.31	2.1	349.36	348.50	8.1	12,066	0.07%
2021/06/09	5	355.30	14	360.57	361.50	-9	12,014	-0.08%
2021/06/08	2	356.50	6.2	351.85	350.00	-4.2	12,086	-0.03%
2021/06/07	11.1	348.25	13.2	349.38	352.00	-2.1	12,149	-0.02%
2021/06/04	7.1	339.44	9	341.11	341.00	-1.9	12,164	-0.02%
2021/06/03	13.1	329.92	14.2	331.20	335.50	-1.2	12,286	-0.01%
2021/06/02	3.2	323.34	2.1	320.07	319.50	1.1	12,406	0.01%
2021/06/01	5.1	329.40	2.1	328.00	326.00	3	12,809	0.02%
2021/05/31	5	330.50	9	330.44	330.50	-4	12,903	-0.03%
2021/05/28	2.1	315.62	6.1	316.49	313.00	-4	12,973	-0.03%
2021/05/27	4.1	310.40	4.1	313.00	318.00	0	13,120	0.00%
2021/05/26	4.1	324.79	2.2	325.56	318.00	1.9	13,659	0.01%
2021/05/25	6.2	328.06	10.1	330.25	323.00	-4	13,888	-0.03%
2021/05/24	11.1	318.29	7.1	319.84	322.50	4	14,179	0.03%
2021/05/21	6.1	312.00	11.2	310.55	315.00	-5.2	14,241	-0.04%
2021/05/20	3.1	296.97	2	295.25	292.00	1.1	14,242	0.01%
2021/05/19	1.2	307.61	12	306.13	303.50	-10.9	14,320	-0.08%
2021/05/18	12	313.96	12	313.71	310.00	0	14,420	0.00%
2021/05/17	15	296.67	13	299.13	302.00	2	14,416	0.01%
2021/05/14	6	293.58	10.2	299.06	290.00	-4.2	14,577	-0.03%
2021/05/13	3	284.00	6	281.17	283.50	-3	14,722	-0.02%
2021/05/12	26	277.07	25	274.58	268.50	1	14,720	0.01%
2021/05/11	11.1	284.27	0.1	279.50	279.50	11	14,604	0.07%
2021/05/10	3.1	315.00	7.2	310.49	307.00	-4.1	14,629	-0.03%
2021/05/07	9	311.39	6.3	313.63	318.00	2.7	14,693	0.02%
2021/05/06	5.1	302.40	5.2	307.95	305.00	-0.1	14,811	0.00%
2021/05/05	10.2	309.69	16	294.28	289.00	-5.8	14,962	-0.04%
2021/05/04	19.2	306.01	13.1	298.15	308.00	6.1	15,155	0.04%
2021/05/03	1.5	305.03	5.1	302.09	298.50	-3.6	15,361	-0.02%
2021/04/29	12.1	317.73	8.1	317.55	318.50	4	15,576	0.03%
2021/04/28	9.1	318.28	10.2	318.02	316.00	-1.1	15,722	-0.01%
2021/04/27	7.2	306.40	3	308.00	307.50	4.2	15,651	0.03%
2021/04/26	7.5	309.23	9	310.39	305.50	-1.5	15,604	-0.01%
2021/04/23	3	320.00	8.1	323.37	324.50	-5.1	15,471	-0.03%
2021/04/22	6	325.33	12.1	323.62	315.50	-6.1	15,551	-0.04%
2021/04/21	0	0.00	2	320.00	316.00	-2	15,609	-0.01%
2021/04/20	12	322.83	10.2	321.06	320.50	1.8	15,797	0.01%
2021/04/19	11.2	325.74	4	319.38	319.50	7.2	15,976	0.04%
2021/04/16	12.1	332.71	5.2	333.47	332.50	6.9	16,094	0.04%
2021/04/15	16.6	331.58	7.1	329.94	341.50	9.5	16,156	0.06%
2021/04/14	1	325.00	2	314.25	315.50	-1	16,343	-0.01%
2021/04/13	4.1	328.68	6	321.75	320.00	-1.9	16,600	-0.01%
2021/04/12	5.3	325.55	1.2	329.16	323.00	4.1	17,156	0.02%
2021/04/09	14	335.54	10.1	334.25	334.50	3.9	17,408	0.02%
2021/04/08	6.4	334.19	2	332.00	332.50	4.4	17,517	0.02%
2021/04/07	2.1	341.10	0	0.00	340.50	2.1	17,676	0.01%
2021/04/06	4.1	352.70	3.1	356.55	351.00	1	17,697	0.01%
2021/04/01	10.1	355.07	6.1	355.65	351.50	4	17,728	0.02%
2021/03/31	8.2	350.43	8	351.13	354.00	0.2	17,659	0.00%
2021/03/30	8	347.94	13.2	351.85	356.00	-5.2	17,607	-0.03%
2021/03/29	5.1	338.80	5	334.30	332.00	0.1	17,594	0.00%
2021/03/26	6	331.00	6.2	325.05	335.50	-0.2	17,648	0.00%
2021/03/25	24.1	331.98	25	323.86	318.00	-0.9	17,696	-0.01%
2021/03/24	22	324.68	21.4	327.93	326.00	0.6	17,729	0.00%
2021/03/23	27.3	322.77	29.5	323.71	305.50	-2.2	17,862	-0.01%
2021/03/22	6.2	305.80	7	305.21	306.50	-0.8	17,897	0.00%
2021/03/19	7.3	304.04	7	308.21	307.00	0.3	18,207	0.00%
2021/03/18	20	310.83	24.3	310.82	312.50	-4.3	18,415	-0.02%
2021/03/17	5.1	297.18	10.2	298.79	299.00	-5.1	19,046	-0.03%
2021/03/16	3.1	295.03	4	294.63	293.50	-0.9	19,039	0.00%
2021/03/15	2.1	293.79	2.4	294.35	296.00	-0.4	19,156	0.00%
2021/03/12	10.3	295.48	10.5	295.70	292.00	-0.2	19,332	0.00%
2021/03/11	5.4	286.95	5	287.30	293.00	0.4	19,290	0.00%
2021/03/10	15.5	281.86	16	282.84	283.50	-0.5	19,312	0.00%
2021/03/09	12	275.58	9	276.50	273.50	3	19,378	0.02%
2021/03/08	9.1	288.05	7	300.57	279.50	2.1	19,323	0.01%
2021/03/05	30.2	289.92	39.1	288.98	295.00	-8.9	19,253	-0.05%
2021/03/04	23	281.33	22.1	280.29	278.50	0.9	19,494	0.00%
2021/03/03	14.2	284.93	15	280.93	280.50	-0.8	20,089	0.00%
2021/03/02	19	302.08	16	295.66	291.00	3	20,206	0.01%
2021/02/26	19.1	304.60	18	304.86	299.00	1.1	20,621	0.01%
2021/02/25	20.2	312.39	13.1	306.74	306.00	7.1	20,571	0.03%
2021/02/24	106.3	312.82	112	307.27	295.00	-5.7	20,482	-0.03%	大買/大賣/
2021/02/23	11.1	288.53	10.1	287.29	286.00	1	20,111	0.00%
2021/02/22	21	297.60	14	302.00	294.50	7	20,077	0.03%
2021/02/19	8	290.75	7.1	291.78	290.00	1	20,068	0.00%
2021/02/18	6.1	290.00	3	287.33	288.00	3.1	20,471	0.01%
2021/02/17	22.1	283.42	26	286.29	286.50	-4	20,394	-0.02%
2021/02/05	33.1	264.58	30.2	264.56	265.00	2.9	20,323	0.01%
2021/02/04	18	249.17	24.1	251.82	254.00	-6.1	20,022	-0.03%
2021/02/03	6	247.08	7	246.43	243.50	-1	19,998	-0.01%
2021/02/02	5	240.80	6	243.92	246.00	-1	20,266	0.00%
2021/02/01	6	226.25	6	227.92	233.00	0	20,194	0.00%
2021/01/29	9.1	232.34	8	233.25	226.00	1.1	20,282	0.01%
2021/01/28	9.2	237.39	5	236.70	236.00	4.2	20,453	0.02%
2021/01/27	11	240.59	9	243.44	248.00	2	20,900	0.01%
2021/01/26	12	243.08	19	244.18	238.00	-7	20,689	-0.03%
2021/01/25	25.1	244.60	13.2	239.73	233.50	11.9	20,465	0.06%
2021/01/22	12	242.13	12	244.13	253.50	0	20,285	0.00%
2021/01/21	8.1	220.98	11	224.18	230.50	-2.9	20,632	-0.01%
2021/01/20	2	219.75	2.1	217.45	216.50	-0.1	20,912	0.00%
2021/01/19	4	224.50	7	222.14	221.00	-3	20,942	-0.01%
2021/01/18	4	220.13	5	220.90	223.00	-1	20,942	0.00%
2021/01/15	12	219.38	10	220.40	219.00	2	21,070	0.01%
2021/01/14	7	221.36	11	222.14	224.00	-4	21,183	-0.02%
2021/01/13	23	226.00	11	222.27	220.00	12	21,377	0.06%
2021/01/12	21	219.71	27	219.07	222.00	-6	21,255	-0.03%
2021/01/11	8	218.63	7.1	217.75	221.00	0.9	21,231	0.00%
2021/01/08	0	0.00	2	213.00	216.00	-2	21,161	-0.01%
2021/01/07	21	213.48	21.3	213.35	212.50	-0.3	21,266	0.00%
2021/01/06	25.3	211.73	28	207.95	205.50	-2.7	21,103	-0.01%
2021/01/05	20	206.48	22	207.77	209.00	-2	20,767	-0.01%
2021/01/04	20	191.15	26	193.37	200.00	-6	20,315	-0.03%
2020/12/31	11	181.50	16	182.44	182.00	-5	20,417	-0.02%
2020/12/30	37	178.53	42	177.69	178.00	-5	20,352	-0.02%
2020/12/29	2	174.75	8	175.00	175.00	-6	20,296	-0.03%
2020/12/28	3	170.67	18.1	171.94	173.50	-15.1	20,363	-0.07%
2020/12/25	27	171.33	14	170.64	168.50	13	20,484	0.06%
2020/12/24	23	174.07	22	173.68	171.50	1	20,704	0.00%
2020/12/23	52	175.07	51.7	176.27	176.50	0.3	21,025	0.00%
2020/12/22	18	172.64	16	171.00	170.00	2	21,244	0.01%
2020/12/21	15	171.80	17	172.71	177.00	-2	21,463	-0.01%
2020/12/18	16	174.03	9.1	173.79	173.00	6.9	21,402	0.03%
2020/12/17	34	178.95	41	178.84	176.50	-7.1	21,487	-0.03%
2020/12/16	19	179.34	11	178.86	176.50	8	21,308	0.04%
2020/12/15	22	178.20	15	175.63	174.50	7	21,169	0.03%
2020/12/14	67	180.99	74	182.80	186.00	-7	21,176	-0.03%
2020/12/11	79.1	184.96	78	184.51	173.50	1.1	21,227	0.01%
2020/12/10	15	177.73	21	176.48	178.00	-6	20,892	-0.03%
2020/12/09	22	179.34	14	176.68	177.00	8	20,964	0.04%
2020/12/08	48	176.85	60.1	177.94	180.00	-12.1	21,114	-0.06%
2020/12/07	24.1	174.83	30	174.37	172.50	-5.9	21,181	-0.03%
2020/12/04	49	171.79	42	171.02	169.50	7	21,257	0.03%
2020/12/03	38.2	173.69	29	170.78	172.00	9.2	21,423	0.04%
2020/12/02	38	178.50	35.1	178.06	177.50	2.9	21,593	0.01%
2020/12/01	36	177.22	16	176.69	175.00	20	21,832	0.09%
2020/11/30	60	178.85	69	179.21	181.00	-9	22,146	-0.04%
2020/11/27	65	170.52	56.1	170.47	171.00	8.9	22,106	0.04%
2020/11/26	13	158.08	16	158.78	165.00	-3	21,958	-0.01%
2020/11/25	55	154.63	42	151.69	150.00	13	21,831	0.06%
2020/11/24	18.1	147.33	47	148.82	152.50	-28.9	21,510	-0.13%
2020/11/23	8	141.69	16.1	140.46	139.00	-8.1	21,122	-0.04%
2020/11/20	5	137.20	5	136.50	138.00	0	21,154	0.00%
2020/11/19	27	136.70	37	136.78	136.50	-10	21,594	-0.05%
2020/11/18	10	140.80	135	140.87	140.50	-125	22,024	-0.57%	大賣/鉅額交易
2020/11/17	159	142.87	42	142.20	144.00	117	22,546	0.52%	大買/鉅額交易
2020/11/16	5	135.10	6.1	135.32	134.50	-1.1	22,619	0.00%
2020/11/13	12.1	132.15	4	132.87	133.50	8.1	23,023	0.04%
2020/11/12	5	132.60	5.9	131.66	133.00	-0.9	23,372	0.00%
2020/11/11	24	132.23	15	131.97	130.00	9	24,230	0.04%
2020/11/10	24	130.04	40	129.68	131.00	-16	24,580	-0.07%
2020/11/09	12	126.25	3	128.00	125.50	9	24,922	0.04%
2020/11/06	2	130.25	8	129.44	126.50	-6	25,163	-0.02%
2020/11/05	11	126.00	14	127.00	127.50	-3	25,319	-0.01%
2020/11/04	16	123.19	54	124.39	125.50	-38	25,317	-0.15%
2020/11/03	7	117.64	6	118.00	118.00	1	24,845	0.00%
2020/11/02	6	115.33	6	115.67	116.50	0	25,018	0.00%
2020/10/30	0	0.00	4	114.00	115.50	-4	25,649	-0.02%
2020/10/29	31	111.42	42	110.95	114.50	-11	25,690	-0.04%
2020/10/28	43	113.66	4	111.75	111.00	39	25,271	0.15%
2020/10/27	10	117.70	4	119.63	121.00	6	24,968	0.02%
2020/10/26	8	119.13	0	0.00	119.00	8	25,251	0.03%
2020/10/23	8	119.88	4	120.13	121.00	4	25,337	0.02%
2020/10/22	22	121.70	4	121.88	121.50	18	25,415	0.07%
2020/10/21	14	128.96	5	127.50	125.50	9	25,266	0.04%
2020/10/20	4	127.13	12	128.88	130.00	-8	25,065	-0.03%
2020/10/19	13	127.54	18	128.50	126.50	-5	25,132	-0.02%
2020/10/16	11	127.09	10	126.35	124.50	1	25,702	0.00%
2020/10/15	17	128.53	16	128.91	128.00	1	25,721	0.00%
2020/10/14	8	126.25	13	127.15	127.50	-5	25,500	-0.02%
2020/10/13	4	122.50	5	123.80	123.00	-1	25,389	0.00%
2020/10/12	5	125.10	1	124.00	124.50	4	25,464	0.02%
2020/10/08	22	126.73	43	125.45	127.00	-21	25,504	-0.08%
2020/10/07	21	120.05	15	121.20	121.50	6	25,230	0.02%
2020/10/06	8	121.31	15	121.53	121.50	-7	25,325	-0.03%
2020/10/05	28	118.09	34	119.25	119.50	-6	25,291	-0.02%
2020/09/30	16	117.06	30	117.37	118.00	-14	25,190	-0.06%
2020/09/29	31	117.60	11	118.86	116.00	20	25,088	0.08%
2020/09/28	38	119.87	65	119.71	120.50	-27	24,889	-0.11%
2020/09/25	19	118.13	19	115.34	113.00	0	24,582	0.00%
2020/09/24	55	121.55	21	121.81	119.50	34	24,484	0.14%
2020/09/23	17	127.35	12	127.96	128.00	5	24,310	0.02%
2020/09/22	25	128.78	18.1	129.44	127.00	6.9	24,831	0.03%
2020/09/21	9	132.00	12	133.17	130.00	-3	24,943	-0.01%
2020/09/18	10	133.90	7	134.21	134.50	3	24,915	0.01%
2020/09/17	22	134.73	23	135.28	136.00	-1	24,892	0.00%
2020/09/16	43	133.12	45	133.71	133.00	-2	24,713	-0.01%
2020/09/15	24	130.54	59	132.42	129.50	-35	24,499	-0.14%
2020/09/14	6	125.08	8	125.81	125.50	-2	24,093	-0.01%
2020/09/11	33	124.26	68	124.85	123.00	-35	24,262	-0.14%
2020/09/10	52	130.04	71	127.61	126.00	-19	24,201	-0.08%
2020/09/09	129	129.79	45	126.40	132.00	84	24,286	0.35%	大買/
2020/09/08	30	130.88	39	130.64	128.00	-9	24,190	-0.04%
2020/09/07	52	130.63	22	132.32	126.50	30	24,242	0.12%
2020/09/04	33	137.09	30	137.12	136.50	3	24,763	0.01%
2020/09/03	75	136.53	98	137.49	138.00	-23	25,002	-0.09%
2020/09/02	93	130.51	184	132.52	131.00	-91	24,461	-0.37%	大賣/
2020/09/01	148	129.82	71	126.86	132.50	77	23,928	0.32%	大買/
2020/08/31	66	122.44	57	122.10	120.50	9	23,549	0.04%
2020/08/28	27	124.80	31	125.05	123.00	-4	23,383	-0.02%
2020/08/27	19	130.95	18	130.89	129.00	1	23,254	0.00%
2020/08/26	34	130.68	35	131.16	131.00	-1	23,598	0.00%
2020/08/25	42	129.61	37	130.58	129.00	5	23,887	0.02%
2020/08/24	41	130.60	22.2	131.01	132.00	18.8	23,450	0.08%
2020/08/21	31	136.58	45.9	138.16	140.50	-14.9	23,067	-0.06%
2020/08/20	58	133.52	34.1	135.52	128.00	24	22,561	0.11%
2020/08/19	38	141.55	42	142.48	142.00	-4	22,319	-0.02%
2020/08/18	68	139.88	66	139.35	138.50	2	22,087	0.01%
2020/08/17	90	142.49	66	141.65	138.50	24	22,089	0.11%
2020/08/14	56	135.41	67.2	136.39	144.00	-11.2	21,462	-0.05%
2020/08/13	71.1	134.81	52	131.91	131.00	19.1	21,254	0.09%
2020/08/12	292	127.44	315.1	128.36	129.00	-23.1	21,126	-0.11%	大買/大賣/
2020/08/11	69	116.69	149.1	116.81	117.50	-80.1	20,834	-0.38%	大賣/
2020/08/10	114	119.70	36	117.93	120.00	78	20,473	0.38%	大買/
2020/08/07	17	116.12	14	114.57	113.50	3	20,183	0.01%
2020/08/06	20	117.70	22	117.82	118.50	-2	20,065	-0.01%
2020/08/05	81	114.82	192	114.39	116.00	-111	19,961	-0.56%	大賣/鉅額交易
2020/08/04	139	110.65	19	110.58	111.50	120	19,411	0.62%	大買/鉅額交易
2020/08/03	9	102.06	92	102.74	101.50	-83	19,281	-0.43%
2020/07/31	5	99.58	4	100.10	100.00	1	19,193	0.01%
2020/07/30	107.1	98.51	19.9	98.77	100.00	87.2	19,020	0.46%	大買/
2020/07/29	17	94.55	18	94.43	94.60	-1	18,671	-0.01%
2020/07/28	26	97.15	44	97.42	96.10	-18	18,568	-0.10%
2020/07/27	6	93.18	5	94.06	94.40	1	18,413	0.01%
2020/07/24	28	93.37	8.1	92.65	92.30	19.9	18,529	0.11%
2020/07/23	11	95.85	10	96.17	96.00	1	18,691	0.01%
2020/07/22	28	93.68	38	94.08	96.50	-10	18,608	-0.05%
2020/07/21	10	85.70	13	87.68	89.80	-3	17,942	-0.02%
2020/07/20	4	79.90	6	80.32	81.70	-2	18,263	-0.01%
2020/07/17	7	80.80	4	81.65	79.80	3	18,346	0.02%
2020/07/16	2	80.25	12.9	81.66	81.80	-10.9	18,413	-0.06%
2020/07/15	9	81.42	5	81.46	80.50	4	18,412	0.02%
2020/07/14	15	79.99	11	80.29	79.00	4	18,485	0.02%
2020/07/13	12	81.28	11	81.85	82.70	1	18,653	0.01%
2020/07/10	2	83.30	15	83.71	82.70	-13	18,846	-0.07%
2020/07/09	9	87.34	6	87.57	86.10	3	19,015	0.02%
2020/07/08	5	88.00	11	88.26	88.10	-6	19,258	-0.03%
2020/07/07	12	86.54	13	86.65	85.40	-1	19,298	-0.01%
2020/07/06	6	87.45	7	86.61	86.50	-1	19,317	-0.01%
2020/07/03	15	85.65	24	84.33	84.30	-9	19,427	-0.05%
2020/07/02	12	79.93	11	80.19	81.90	1	19,400	0.01%
2020/07/01	33	81.66	213	82.19	78.40	-180	19,314	-0.93%	大賣/鉅額交易
2020/06/30	152	78.96	24	77.20	79.30	128	18,858	0.68%	大買/鉅額交易
2020/06/29	4	72.55	13	72.33	72.10	-9	18,765	-0.05%
2020/06/24	0	0.00	11	71.82	72.10	-11	18,843	-0.06%
2020/06/23	32	71.68	15	70.73	70.50	17	19,099	0.09%
2020/06/22	17	72.02	23	72.33	72.50	-6	19,195	-0.03%
2020/06/19	7	69.31	12	69.32	69.60	-5	19,083	-0.03%
2020/06/18	91	68.97	40	69.16	69.40	51	19,140	0.27%
2020/06/17	10	68.00	3	67.90	67.80	7	18,947	0.04%
2020/06/16	21	67.06	22	67.09	66.50	-1	18,966	-0.01%
2020/06/15	13	65.32	11	65.35	63.30	2	18,702	0.01%
2020/06/12	10	65.82	13	65.02	65.40	-3	18,726	-0.02%
2020/06/11	55	67.55	69.1	67.33	65.90	-14.1	18,425	-0.08%
2020/06/10	26	63.38	61	64.26	65.30	-35	17,466	-0.20%
2020/06/09	0	0.00	1.9	59.49	59.40	-1.9	16,885	-0.01%
2020/06/08	19	60.09	2	59.75	59.50	17	16,932	0.10%
2020/06/05	8	60.49	22	60.66	60.40	-14	16,913	-0.08%
2020/06/04	13	59.48	10	59.31	59.10	3	16,812	0.02%
2020/06/03	15	59.46	11	59.56	59.40	4	16,950	0.02%
2020/06/02	41	60.58	53.2	60.75	59.70	-12.2	16,883	-0.07%
2020/06/01	55	59.24	60	59.58	60.30	-5	16,561	-0.03%
2020/05/29	3	55.57	5	55.66	56.00	-2	16,149	-0.01%
2020/05/28	10	56.06	18	55.42	55.00	-8	16,444	-0.05%
2020/05/27	3	56.07	4.9	55.73	56.00	-1.9	16,532	-0.01%
2020/05/26	52	56.40	57	56.89	56.20	-5	16,481	-0.03%
2020/05/25	8	54.58	6	54.97	54.70	2	16,235	0.01%
2020/05/22	43	55.27	13	55.56	54.10	30	16,085	0.19%
2020/05/21	19	59.17	39	59.02	58.70	-20	15,936	-0.13%
2020/05/20	43	58.00	10	58.40	57.80	33	16,305	0.20%
2020/05/19	60	58.40	12	57.92	58.50	48	16,013	0.30%
2020/05/18	9	64.42	0	0.00	63.00	9	15,354	0.06%
2020/05/14	1	72.20	3	71.10	70.50	-2	15,197	-0.01%
2020/05/13	8	73.33	8	72.96	72.80	0	15,197	0.00%
2020/05/12	13	72.92	4	72.13	71.80	9	15,159	0.06%
2020/05/11	12	74.53	24.8	74.79	75.20	-12.8	15,088	-0.08%
2020/05/08	11	71.01	12.2	71.24	71.30	-1.2	14,939	-0.01%
2020/05/07	6	70.47	2	69.50	69.50	4	14,955	0.03%
2020/05/06	10	70.20	12	69.61	69.60	-2	14,843	-0.01%
2020/05/05	5	70.46	3	69.80	69.80	2	14,850	0.01%
2020/05/04	2	69.60	3	70.17	70.50	-1	14,777	-0.01%
2020/04/30	5	71.50	2	71.20	71.30	3	14,741	0.02%
2020/04/29	18	71.87	16	71.31	72.00	2	14,677	0.01%
2020/04/28	14	69.64	9	69.69	70.50	5	14,493	0.03%
2020/04/27	7	67.27	4	67.68	67.60	3	14,229	0.02%
2020/04/24	4	66.73	7	66.96	67.50	-3	14,120	-0.02%
2020/04/23	16	67.75	26	67.84	68.10	-10	14,001	-0.07%
2020/04/22	8	64.70	4	65.35	65.40	4	13,543	0.03%
2020/04/21	1	65.40	2.1	63.78	64.60	-1.1	13,417	-0.01%
2020/04/20	10	65.72	55	65.76	65.70	-45	13,386	-0.34%
2020/04/17	45	64.58	39	66.14	64.50	6	13,446	0.04%
2020/04/16	37	64.93	71	65.17	65.00	-34	13,214	-0.26%
2020/04/15	93	64.64	15	64.02	62.10	78	12,910	0.60%
2020/04/14	16	59.76	28	61.03	62.10	-12	12,508	-0.10%
2020/04/13	43	55.42	69	56.40	56.50	-26	12,269	-0.21%
2020/04/10	6	52.67	11.2	53.30	53.70	-5.2	11,965	-0.04%
2020/04/09	6	52.45	3	52.03	52.00	3	11,825	0.03%
2020/04/08	8.1	53.65	14	53.04	53.40	-6	11,714	-0.05%
2020/04/07	31	55.31	16	54.92	53.40	15	11,489	0.13%
2020/04/06	4	53.60	2	54.00	54.30	2	11,222	0.02%
2020/04/01	12	53.37	17	54.16	53.80	-5	11,126	-0.04%
2020/03/31	12	54.70	53	54.70	55.00	-41	10,938	-0.37%
2020/03/30	69	52.09	58	51.93	52.40	11	10,584	0.10%
2020/03/27	52	50.60	30	50.30	50.40	22	10,329	0.21%
2020/03/26	6	46.01	4	46.28	47.00	2	9,955	0.02%
2020/03/25	25	41.55	28.8	42.62	43.65	-3.8	9,663	-0.04%
2020/03/24	20	39.79	25	39.97	39.70	-5	9,510	-0.05%
2020/03/23	13	39.37	6	39.23	38.70	7	9,309	0.08%
2020/03/20	45	44.86	41.1	45.76	43.00	3.9	9,177	0.04%
2020/03/19	6	44.10	7	45.80	42.85	-1	8,913	-0.01%
2020/03/18	8	46.96	8	47.54	47.60	0	8,805	0.00%
2020/03/17	0	0.00	1.4	44.69	44.70	-1.4	8,584	-0.02%
2020/03/16	13	46.29	37	46.54	43.70	-24	8,501	-0.28%
2020/03/13	46	44.31	13	44.62	46.70	33	8,509	0.39%
2020/03/12	6	51.56	19	49.81	49.00	-13	8,368	-0.16%
2020/03/11	51	55.91	19	55.12	54.20	32	8,281	0.39%
2020/03/10	20	54.78	26	55.00	56.00	-6	8,218	-0.07%
2020/03/09	3	55.70	1	57.40	55.00	2	8,085	0.02%
2020/03/06	2	56.80	15.5	56.95	57.40	-13.5	7,895	-0.17%
2020/03/05	66	57.74	65	56.86	56.10	1	7,883	0.01%
2020/03/04	2	55.45	3	55.77	56.20	-1	7,683	-0.01%
2020/03/03	11	56.25	22	56.67	55.50	-11	7,573	-0.15%
2020/03/02	12	54.85	21	55.79	56.00	-9	7,183	-0.13%
2020/02/27	2	54.05	23	54.00	53.00	-21	6,883	-0.31%
2020/02/26	14	55.19	13	55.36	55.20	1	6,724	0.01%
2020/02/25	32	55.42	23	55.77	55.30	9	6,595	0.14%
2020/02/24	14	56.20	33	56.49	56.90	-19	6,535	-0.29%
2020/02/21	12	54.08	58	54.25	55.80	-46	6,145	-0.75%
2020/02/20	6	49.97	21	50.22	50.80	-15	5,405	-0.28%
2020/02/19	10	49.02	3	48.35	48.55	7	5,207	0.13%
2020/02/18	20	46.80	1	47.20	47.10	19	5,179	0.37%
2020/02/17	6	47.12	31	47.68	47.00	-25	5,213	-0.48%
2020/02/14	0	0.00	3	48.00	47.70	-3	5,196	-0.06%
2020/02/13	4	47.16	16	47.22	47.50	-12	5,273	-0.23%
2020/02/12	3	46.97	3	47.08	47.00	0	5,269	0.00%
2020/02/11	2	45.00	1	45.30	45.05	1	5,299	0.02%
2020/02/10	23	41.98	0	0.00	42.90	23	5,307	0.43%
2020/02/06	10	44.25	3	44.97	46.00	7	5,311	0.13%
2020/02/05	2	44.43	12	43.87	43.80	-10	5,383	-0.19%
2020/02/04	1	45.45	12	44.77	44.50	-11	5,538	-0.20%
2020/02/03	16	41.76	7	41.05	42.75	9	5,597	0.16%
2020/01/31	7	43.32	5	44.26	43.80	2	5,751	0.03%
2020/01/30	1	44.85	3	45.00	44.85	-2	6,035	-0.03%
2020/01/20	15	49.87	0	0.00	49.80	15	6,094	0.25%
2020/01/17	1	49.85	3	50.40	50.20	-2	6,223	-0.03%
2020/01/16	0	0.00	10	50.04	49.85	-10	6,636	-0.15%
2020/01/14	2	49.85	5	50.06	50.20	-3	7,827	-0.04%
2020/01/13	7	49.81	12	48.88	50.00	-5	7,701	-0.06%
2020/01/10	3	46.72	9	46.74	46.75	-6	7,519	-0.08%
2020/01/09	1	45.50	3	45.95	45.40	-2	7,519	-0.03%
2020/01/08	2	45.55	0	0.00	45.15	2	7,754	0.03%
2020/01/07	0	0.00	2	45.45	45.40	-2	7,872	-0.03%
2020/01/06	4	45.28	0	0.00	44.55	4	7,947	0.05%
2020/01/03	0	0.00	1	47.35	46.65	-1	7,980	-0.01%
2020/01/02	10	47.54	7	47.59	47.90	3	8,196	0.04%
2019/12/31	1	45.50	0	0.00	45.95	1	8,441	0.01%
2019/12/30	4	46.33	0	0.00	45.90	4	8,587	0.05%
2019/12/27	1	47.00	1	47.05	47.05	0	8,607	0.00%
2019/12/26	3	47.20	0	0.00	47.20	3	8,661	0.03%
2019/12/25	1	47.55	0	0.00	47.95	1	8,780	0.01%
2019/12/24	2	48.28	0	0.00	47.50	2	8,993	0.02%
2019/12/23	0	0.00	1	47.90	47.60	-1	9,246	-0.01%
2019/12/20	1	49.20	0.1	49.00	49.00	0.9	9,397	0.01%
2019/12/19	2	48.50	0	0.00	48.70	2	9,519	0.02%
2019/12/18	0	0.00	0.9	49.20	49.20	-0.9	9,811	-0.01%
2019/12/17	7	49.50	0	0.00	49.60	7	9,939	0.07%
2019/12/16	1	48.95	0	0.00	49.15	1	10,171	0.01%
2019/12/13	2	47.55	1	47.55	47.85	1	10,535	0.01%
2019/12/11	1	48.85	2	49.05	48.95	-1	11,710	-0.01%
2019/12/10	6	48.69	0	0.00	48.50	6	11,984	0.05%
2019/12/06	6	50.78	7	51.06	50.70	-1	11,936	-0.01%
2019/12/05	23	49.99	4	50.10	49.90	19	11,961	0.16%
2019/12/04	3	49.58	0	0.00	50.40	3	12,065	0.02%
2019/12/03	1	49.20	0	0.00	50.20	1	12,467	0.01%
2019/12/02	6	49.50	24	48.71	48.60	-18	12,507	-0.14%
2019/11/29	1	51.20	0	0.00	51.20	1	12,596	0.01%
2019/11/28	1	51.90	3	52.00	52.20	-2	12,651	-0.02%
2019/11/27	2	51.40	1	51.70	51.20	1	12,683	0.01%
2019/11/26	20	51.10	0	0.00	51.20	20	12,715	0.16%
2019/11/22	3	51.30	6	51.37	50.90	-3	12,773	-0.02%
2019/11/21	16	51.05	0	0.00	51.40	16	12,883	0.12%
2019/11/20	7	53.21	0	0.00	52.80	7	12,804	0.05%
2019/11/19	0	0.00	1.1	54.28	54.00	-1.1	12,980	-0.01%
2019/11/18	0	0.00	2	54.50	54.50	-2	12,994	-0.02%
2019/11/15	0	0.00	3	53.40	53.40	-3	13,092	-0.02%
2019/11/14	2	53.50	5	53.18	53.00	-3	13,072	-0.02%
2019/11/13	10	54.62	1	54.20	54.00	9	13,100	0.07%
2019/11/12	3	53.80	0.9	54.70	55.00	2.1	13,217	0.02%
2019/11/11	1	52.70	0	0.00	52.70	1	13,274	0.01%
2019/11/08	1	53.50	1	54.40	53.60	0	13,208	0.00%
2019/11/07	3	53.83	1	54.00	54.90	2	13,135	0.02%
2019/11/06	3	53.63	34	54.75	53.80	-31	13,146	-0.24%
2019/11/05	27	55.47	3	55.23	55.20	24	13,168	0.18%
2019/11/04	7	54.01	22	53.38	54.70	-15	13,186	-0.11%
2019/11/01	7	54.37	12	54.44	54.20	-5	13,132	-0.04%
2019/10/31	4	55.60	5	55.36	55.40	-1	13,108	-0.01%
2019/10/30	30	56.83	0	0.00	56.10	30	13,141	0.23%
2019/10/29	3	56.50	2	55.30	56.50	1	12,960	0.01%
2019/10/28	4	57.03	5	56.86	56.50	-1	12,829	-0.01%
2019/10/25	5	56.84	6	56.87	56.60	-1	12,785	-0.01%
2019/10/24	38	56.10	9	56.63	57.70	29	12,690	0.23%
2019/10/23	12	56.62	2	56.60	55.30	10	12,416	0.08%
2019/10/22	73	55.65	67	54.70	55.90	6	12,379	0.05%
2019/10/21	1	51.10	1	51.00	50.90	0	11,771	0.00%
2019/10/18	2	50.70	7	51.00	51.30	-5	11,965	-0.04%
2019/10/17	3	51.03	2	51.15	51.20	1	12,250	0.01%
2019/10/16	13	51.98	16	51.51	50.90	-3	12,597	-0.02%
2019/10/15	3	51.50	7	52.09	51.90	-4	12,432	-0.03%
2019/10/14	3	50.50	8	50.34	51.00	-5	12,356	-0.04%
2019/10/09	2	49.00	9	49.04	49.00	-7	12,257	-0.06%
2019/10/08	4	50.25	1	50.00	49.00	3	12,218	0.02%
2019/10/07	16	51.67	13	52.79	52.00	3	12,094	0.02%
2019/10/04	14	50.56	13	50.23	50.40	1	11,927	0.01%
2019/10/03	17	49.85	1	49.50	50.40	16	11,969	0.13%
2019/10/01	6	49.68	4	49.30	49.35	2	11,880	0.02%
2019/09/27	6	49.80	1	50.30	50.60	5	11,792	0.04%
2019/09/26	18	50.84	19	50.43	50.00	-1	11,732	-0.01%
2019/09/25	12	49.91	9	49.17	49.80	3	11,662	0.03%
2019/09/24	6	50.90	15	50.26	50.20	-9	11,747	-0.08%
2019/09/23	7	51.34	28	50.63	50.50	-21	11,671	-0.18%
2019/09/20	22	48.99	14	48.91	49.55	8	11,584	0.07%
2019/09/19	9	49.87	7	49.89	49.90	2	11,494	0.02%
2019/09/18	16	48.80	7	49.49	49.85	9	11,286	0.08%
2019/09/17	32	47.54	35	48.32	48.80	-3	10,971	-0.03%
2019/09/16	72	46.94	75	47.21	47.30	-3	10,652	-0.03%
2019/09/12	4	42.83	6	43.09	43.80	-2	10,271	-0.02%
2019/09/11	2	41.40	4	41.45	41.35	-2	10,460	-0.02%
2019/09/10	1	40.80	1	40.90	41.55	0	10,575	0.00%
2019/09/09	2	41.38	22	41.41	41.05	-20	10,795	-0.19%
2019/09/06	9	42.12	8	43.20	42.10	1	10,828	0.01%
2019/09/05	20	42.65	32	43.22	42.80	-12	10,905	-0.11%
2019/09/04	3	41.70	3	41.92	42.00	0	11,021	0.00%
2019/09/03	9	41.06	4	41.71	40.75	5	11,207	0.04%
2019/09/02	3	41.23	3	41.22	41.50	0	11,119	0.00%
2019/08/30	21	40.47	4	40.89	40.30	17	11,103	0.15%
2019/08/29	1	40.00	1	40.10	39.85	0	11,137	0.00%
2019/08/28	6	39.09	3	39.05	39.00	3	11,226	0.03%
2019/08/26	6	39.59	45	39.25	39.00	-39	11,364	-0.34%
2019/08/23	1	41.70	0	0.00	41.70	1	11,441	0.01%
2019/08/22	20	42.23	15	42.24	42.10	5	11,611	0.04%
2019/08/21	6	41.80	7	41.61	41.65	-1	11,657	-0.01%
2019/08/20	2	41.65	2	42.00	41.30	0	11,863	0.00%
2019/08/19	21	41.83	1	41.45	41.45	20	12,021	0.17%
2019/08/16	23	41.50	2	41.60	41.60	21	12,307	0.17%
2019/08/15	5	41.04	1	41.75	41.85	4	12,377	0.03%
2019/08/14	7	42.09	7	41.13	41.10	0	12,382	0.00%
2019/08/13	3	39.97	32	39.81	40.20	-29	12,351	-0.23%
2019/08/12	3	40.47	5	40.55	40.55	-2	12,470	-0.02%
2019/08/08	2	39.85	0	0.00	39.80	2	12,449	0.02%
2019/08/07	39	39.53	4	38.56	38.20	35	12,443	0.28%
2019/08/06	8	37.68	16	38.60	39.75	-8	12,402	-0.06%
2019/08/05	7	38.90	14	39.32	38.25	-7	12,331	-0.06%
2019/08/02	2	39.05	34	40.00	40.00	-32	12,357	-0.26%
2019/08/01	5	41.01	10	41.05	40.85	-5	12,300	-0.04%
2019/07/31	0	0.00	5	42.05	42.50	-5	12,306	-0.04%
2019/07/30	4	42.16	0	0.00	42.00	4	12,355	0.03%
2019/07/29	7	44.11	13	44.78	43.80	-6	12,241	-0.05%
2019/07/26	8	43.95	2	43.78	44.25	6	12,174	0.05%
2019/07/25	13	44.29	2	44.40	44.40	11	12,142	0.09%
2019/07/24	13	43.72	33	43.57	45.00	-20	12,018	-0.17%
2019/07/23	97	41.80	48	41.96	41.75	49	11,824	0.41%
2019/07/22	11	41.25	46	41.58	41.70	-35	11,745	-0.30%
2019/07/19	23	40.84	9	41.13	41.00	14	11,591	0.12%
2019/07/18	12	40.67	22	40.18	39.80	-10	11,394	-0.09%
2019/07/17	23	40.10	2	39.48	39.25	21	11,135	0.19%
2019/07/16	2	39.93	2	39.63	39.65	0	11,312	0.00%
2019/07/15	6	39.31	14	39.08	39.50	-8	11,537	-0.07%
2019/07/12	6	39.18	1	39.20	39.60	5	11,601	0.04%
2019/07/11	13	39.29	3	39.72	39.70	10	11,686	0.09%
2019/07/10	9	38.69	7	38.58	38.65	2	11,659	0.02%
2019/07/09	10	38.31	5	37.78	37.60	5	11,532	0.04%
2019/07/08	1	40.40	4	40.44	40.40	-3	11,434	-0.03%
2019/07/05	0	0.00	2	41.73	41.70	-2	11,450	-0.02%
2019/07/04	5	42.13	3	41.55	41.55	2	11,545	0.02%
2019/07/03	7	41.66	8	42.36	41.65	-1	11,665	-0.01%
2019/07/02	14	43.41	4	43.53	43.15	10	11,684	0.09%
2019/07/01	2	42.30	22	42.64	43.25	-20	11,679	-0.17%
2019/06/28	13	39.66	1.6	39.35	39.35	11.4	11,664	0.10%
2019/06/27	16	39.62	9	39.84	39.55	7	11,856	0.06%
2019/06/26	4	38.31	7	38.53	38.75	-3	11,962	-0.03%
2019/06/25	7	38.51	2	38.43	38.50	5	12,158	0.04%
2019/06/24	4	38.34	6	38.78	39.10	-2	12,282	-0.02%
2019/06/21	18	38.53	3	38.15	38.20	15	12,487	0.12%
2019/06/20	52	38.57	86	38.92	38.70	-34	12,545	-0.27%
2019/06/19	101	39.15	83	38.94	39.35	18	12,462	0.14%	大買/
2019/06/18	14	36.38	11	35.82	36.15	3	12,064	0.02%
2019/06/17	14	37.51	11	37.26	36.95	3	12,255	0.02%
2019/06/14	2	36.58	3	36.23	36.50	-1	12,161	-0.01%
2019/06/13	11	37.45	47	38.22	37.35	-36	12,247	-0.29%
2019/06/12	70	37.82	109	37.98	37.75	-39	12,018	-0.32%	大賣/
2019/06/11	89	37.23	5	36.75	37.50	84	11,473	0.73%
2019/06/10	5	33.38	5	33.81	34.10	0	11,177	0.00%
2019/06/06	2	31.65	0	0.00	31.55	2	11,061	0.02%
2019/06/05	0	0.00	11	33.30	32.65	-11	10,990	-0.10%
2019/06/04	1	32.55	4.5	32.71	32.55	-3.5	10,954	-0.03%
2019/06/03	2	31.90	0	0.00	32.05	2	10,845	0.02%
2019/05/31	0	0.00	1	32.20	32.70	-1	10,794	-0.01%
2019/05/30	6	31.95	9	32.07	32.00	-3	10,711	-0.03%
2019/05/29	10	30.69	10	30.88	31.55	0	10,536	0.00%
2019/05/28	3	30.67	3	30.62	30.35	0	10,470	0.00%
2019/05/27	7	30.43	5	30.00	29.80	2	10,423	0.02%
2019/05/24	8	32.26	2	32.50	31.25	6	10,197	0.06%
2019/05/23	5	33.26	3	33.20	32.75	2	9,939	0.02%
2019/05/22	6	37.36	0	0.00	36.05	6	9,712	0.06%
2019/05/21	5	36.91	8	37.38	38.00	-3	9,665	-0.03%
2019/05/20	16	38.66	4	38.55	38.15	12	9,561	0.13%
2019/05/17	10	43.22	20	41.55	40.60	-10	9,478	-0.11%
2019/05/16	5	45.90	4	45.00	45.00	1	9,380	0.01%
2019/05/15	6	46.49	13.9	46.67	46.80	-7.9	9,431	-0.08%
2019/05/14	15	43.82	6	43.80	43.50	9	9,402	0.10%
2019/05/13	3	44.90	5	45.08	45.00	-2	9,449	-0.02%
2019/05/10	12	46.10	8	46.06	45.30	4	9,480	0.04%
2019/05/09	10	46.91	9	46.34	46.10	1	9,432	0.01%
2019/05/08	19	48.09	21	48.47	48.70	-2	9,379	-0.02%
2019/05/07	8	46.46	10	46.75	47.50	-2	9,300	-0.02%
2019/05/06	2	44.48	2	43.80	43.80	0	9,223	0.00%
2019/05/02	3	46.97	5	46.76	46.50	-2	9,231	-0.02%
2019/04/30	8	45.94	6	46.41	46.50	2	9,301	0.02%
2019/04/29	7	45.16	2	45.35	45.40	5	9,332	0.05%
2019/04/26	12	49.53	12	49.06	48.70	0	9,300	0.00%
2019/04/25	0	0.00	1	51.60	51.60	-1	9,427	-0.01%
2019/04/24	1	49.90	1	50.00	51.00	0	9,414	0.00%
2019/04/23	10	52.24	6	51.25	50.60	4	9,360	0.04%
2019/04/22	4	54.25	1	54.00	53.80	3	9,309	0.03%
2019/04/19	1	50.60	1	50.90	52.00	0	9,170	0.00%
2019/04/18	0	0.00	3	49.37	48.15	-3	8,936	-0.03%
2019/04/17	0	0.00	3	48.27	48.55	-3	8,983	-0.03%
2019/04/16	0	0.00	1	47.70	48.00	-1	8,901	-0.01%
2019/04/12	1	45.80	0	0.00	46.35	1	8,939	0.01%
2019/04/10	0	0.00	0	48.15	47.95	0	8,944	0.00%
2019/04/09	8	48.45	4	47.23	46.55	4	8,890	0.04%
2019/04/08	8	49.99	6	50.40	51.10	2	8,932	0.02%
2019/04/03	17	47.95	17	48.44	49.20	0	8,974	0.00%
2019/04/02	19	48.26	9	48.48	48.30	10	9,024	0.11%
2019/03/29	4	44.50	4	45.15	46.60	0	8,711	0.00%
2019/03/28	0	0.00	7.1	45.58	45.80	-7.1	8,632	-0.08%
2019/03/27	3	42.75	77	42.12	44.00	-74	8,607	-0.86%
2019/03/26	79	42.78	6	42.03	41.50	73	8,614	0.85%
2019/03/25	21	42.98	17	43.07	43.35	4	8,492	0.05%
2019/03/22	37	44.20	41	44.28	44.20	-4	8,623	-0.05%
2019/03/21	13	42.22	18	42.41	42.15	-5	8,721	-0.06%
2019/03/20	11	42.16	8.5	41.34	42.00	2.5	8,977	0.03%
2019/03/19	1	38.90	2.7	39.42	39.90	-1.7	9,202	-0.02%
2019/03/18	2	38.70	10	38.89	39.30	-8	9,650	-0.08%
2019/03/15	0	0.00	1	37.40	37.25	-1	10,059	-0.01%
2019/03/14	2	37.10	6	36.85	36.90	-4	10,311	-0.04%
2019/03/13	5	36.30	1	36.30	36.30	4	10,443	0.04%
2019/03/12	2	36.65	1	36.80	36.30	1	10,691	0.01%
2019/03/11	0	0.00	1	36.75	36.70	-1	11,032	-0.01%
2019/03/08	4	36.59	3	36.42	36.30	1	11,377	0.01%
2019/03/07	4	37.93	3	37.88	37.80	1	11,509	0.01%
2019/03/06	4	38.39	4	38.28	37.80	0	11,975	0.00%
2019/03/05	9	38.58	2	38.63	38.15	7	12,156	0.06%
2019/02/27	7	37.78	4	38.03	37.75	3	12,186	0.02%
2019/02/26	7	38.50	5.8	38.48	38.50	1.2	12,076	0.01%
2019/02/25	1	36.30	1	36.55	36.80	0	11,876	0.00%
2019/02/22	1	36.25	0	0.00	36.05	1	11,864	0.01%
2019/02/21	1	37.35	2	37.45	36.85	-1	11,862	-0.01%
2019/02/20	6	38.38	6	38.13	37.90	0	11,865	0.00%
2019/02/19	0	0.00	5	37.92	38.30	-5	11,809	-0.04%
2019/02/18	1	37.70	0	0.00	37.50	1	11,865	0.01%
2019/02/14	1	38.30	1	39.20	38.15	0	12,184	0.00%
2019/02/13	1	38.35	1	38.80	38.10	0	12,103	0.00%
2019/02/12	1	38.70	3.1	38.88	39.00	-2.1	12,034	-0.02%
2019/02/11	0	0.00	7	37.33	37.25	-7	12,048	-0.06%
2019/01/30	4	36.03	0	0.00	35.95	4	12,073	0.03%
2019/01/28	1	36.50	0	0.00	36.20	1	12,095	0.01%
2019/01/24	0	0.00	1	36.20	36.00	-1	12,023	-0.01%
2019/01/23	2	35.65	2	35.15	35.65	0	11,935	0.00%
2019/01/22	2	34.93	1	35.10	35.20	1	11,962	0.01%
2019/01/21	0	0.00	5	36.86	36.25	-5	11,870	-0.04%
2019/01/18	5	36.10	9	36.39	36.75	-4	11,812	-0.03%
2019/01/17	3	35.15	12	35.96	35.55	-9	11,648	-0.08%
2019/01/16	10	34.28	5	34.55	34.65	5	11,481	0.04%
2019/01/15	2	33.90	0	0.00	34.50	2	11,490	0.02%
2019/01/14	2	33.95	1	34.40	34.30	1	11,431	0.01%
2019/01/11	12	33.52	6	33.48	33.25	6	11,357	0.05%
2019/01/10	0	0.00	6	34.12	34.45	-6	11,243	-0.05%
2019/01/09	9	34.83	8	33.81	33.50	1	11,212	0.01%
2019/01/08	9	35.03	3	35.02	35.20	6	11,047	0.05%
2019/01/07	2	34.60	8	34.91	34.70	-6	10,995	-0.05%
2019/01/04	10	33.84	8	33.93	33.50	2	10,953	0.02%
2019/01/03	4	34.61	8	34.80	34.70	-4	10,943	-0.04%
2019/01/02	0	0.00	5	34.04	34.10	-5	10,824	-0.05%
2018/12/28	8	33.69	8	33.68	33.80	0	10,841	0.00%
2018/12/27	10	34.26	23	34.10	33.65	-13	10,850	-0.12%
2018/12/26	30	34.27	7	33.69	32.80	23	10,677	0.22%
2018/12/25	24	35.74	60	35.57	35.15	-36	10,571	-0.34%
2018/12/24	55	36.63	12	37.00	37.45	43	10,361	0.41%
2018/12/22	6	35.99	6	36.09	35.75	0	10,235	0.00%
2018/12/21	27	34.93	42	35.68	36.30	-15	10,278	-0.15%
2018/12/20	22	35.48	12	35.02	34.80	10	10,098	0.10%
2018/12/19	9	35.46	1	35.10	35.10	8	9,975	0.08%
2018/12/18	9	36.75	22	36.40	36.30	-13	9,811	-0.13%
2018/12/17	18.1	37.08	6	37.08	37.35	12.1	9,706	0.12%
2018/12/14	7	36.81	7	37.17	37.20	0	9,423	0.00%
2018/12/13	35	38.23	20	38.09	37.75	15	9,117	0.16%
2018/12/12	108	40.07	81	40.62	39.65	27	8,849	0.31%	大買/
2018/12/11	25	38.52	58	39.24	40.00	-33	8,632	-0.38%
2018/12/10	13.1	37.05	8	36.51	36.40	5.1	8,376	0.06%
2018/12/07	18	34.62	20	35.15	35.75	-2	8,035	-0.02%
2018/12/06	5	33.06	4	32.94	32.50	1	7,826	0.01%
2018/12/05	7	34.37	8	34.45	34.50	-1	7,775	-0.01%
2018/12/04	6	34.62	70.1	34.18	34.15	-64.1	7,604	-0.84%
2018/12/03	12	33.32	3	32.23	33.45	9	7,323	0.12%
2018/11/30	1	30.00	0	0.00	30.45	1	7,115	0.01%
2018/11/29	2	31.55	2	29.83	30.00	0	7,093	0.00%
2018/11/28	0	0.00	10	31.30	31.15	-10	6,655	-0.15%
2018/11/27	10	30.35	5	30.16	30.20	5	6,545	0.08%
2018/11/26	11	30.70	6	30.26	30.00	5	6,477	0.08%
2018/11/21	0	0.00	1	30.65	30.15	-1	6,279	-0.02%
2018/11/20	1	30.40	0	0.00	30.15	1	6,230	0.02%
2018/11/19	45	30.40	45	30.35	31.00	0	6,184	0.00%
2018/11/15	0	0.00	1	32.30	32.60	-1	6,026	-0.02%
2018/11/13	0	0.00	14	30.80	31.10	-14	5,631	-0.25%
2018/11/12	0	0.00	5	29.70	29.55	-5	5,464	-0.09%
2018/11/09	0	0.00	1	29.10	29.30	-1	5,449	-0.02%
2018/11/08	15	30.11	0	0.00	29.70	15	5,481	0.27%
2018/11/05	0	0.00	7	27.54	28.05	-7	5,299	-0.13%
2018/11/02	1	25.75	1	26.00	25.90	0	5,270	0.00%
2018/11/01	0	0.00	2	25.18	25.20	-2	5,330	-0.04%
2018/10/30	2	24.18	0	0.00	24.40	2	5,287	0.04%
2018/10/29	1	25.20	0	0.00	25.25	1	5,216	0.02%
2018/10/26	2	25.43	2	25.70	25.70	0	5,200	0.00%
2018/10/25	0	0.00	1	26.00	26.00	-1	5,151	-0.02%
2018/10/24	2	26.08	2	26.53	26.95	0	5,109	0.00%
2018/10/23	4	25.01	6	25.76	26.00	-2	5,012	-0.04%
2018/10/22	0	0.00	1	25.50	25.50	-1	4,940	-0.02%
2018/10/19	0	0.00	1	24.45	24.50	-1	4,910	-0.02%
2018/10/18	3	24.52	3	24.82	24.60	0	4,852	0.00%
2018/10/17	1	24.50	0	0.00	24.35	1	4,821	0.02%
2018/10/16	2	24.53	6	24.63	24.75	-4	4,770	-0.08%
2018/10/15	3	24.03	2	24.35	23.90	1	4,732	0.02%
2018/10/12	7	23.86	3	24.30	24.25	4	4,700	0.09%
2018/10/11	3	24.03	3	24.00	23.95	0	4,645	0.00%
2018/10/09	8	26.77	3	26.67	26.60	5	4,532	0.11%
2018/10/08	6	28.08	4	27.89	26.80	2	4,491	0.04%
2018/10/05	0	0.00	1	28.75	28.80	-1	4,394	-0.02%
2018/10/04	1	30.00	1	29.70	29.70	0	4,309	0.00%
2018/10/03	3	30.68	3	30.65	30.85	0	4,247	0.00%
2018/10/02	0	0.00	1	30.00	30.00	-1	4,113	-0.02%
2018/09/28	4	29.59	4	29.80	30.05	0	4,025	0.00%
2018/09/27	1	29.50	1	29.70	29.40	0	3,937	0.00%
2018/09/26	3	30.40	1	29.90	29.90	2	3,854	0.05%
2018/09/25	1	31.70	1	31.90	31.50	0	3,757	0.00%
2018/09/21	0	0.00	1	31.40	31.15	-1	3,712	-0.03%
2018/09/20	0	0.00	2	32.00	32.00	-2	3,638	-0.05%
2018/09/18	7	33.49	7	33.14	33.00	0	3,551	0.00%
2018/09/17	20	34.46	18	34.81	34.30	2	3,421	0.06%
2018/09/14	4	33.66	2	33.93	34.00	2	3,060	0.07%
2018/09/13	190	33.37	197	33.15	32.60	-7	2,683	-0.26%	大買/大賣/
2018/09/12	2	31.50	2	31.93	31.15	0	2,380	0.00%
2018/09/11	5	32.07	6	31.63	31.30	-1	2,317	-0.04%
2018/09/10	0	0.00	3	30.90	31.35	-3	2,210	-0.14%
2018/09/06	10	32.43	2	32.50	31.00	8	2,012	0.40%
2018/09/05	2	30.20	12	31.81	32.50	-10	1,849	-0.54%
2018/09/04	1	30.00	4	30.00	30.00	-3	1,631	-0.18%
2018/09/03	2	29.60	0	0.00	28.60	2	1,556	0.13%
2018/08/24	1	29.00	0	0.00	29.45	1	1,508	0.07%
2018/08/20	0	0.00	4	28.26	27.90	-4	1,467	-0.27%
2018/08/17	1	29.90	3	29.30	29.30	-2	1,438	-0.14%
2018/08/16	0	0.00	1	30.05	30.00	-1	1,431	-0.07%
2018/08/15	2	29.50	4	29.50	30.20	-2	1,407	-0.14%
2018/08/14	3	29.73	2	29.40	29.80	1	1,355	0.07%
2018/08/13	0	0.00	2	28.80	29.40	-2	1,316	-0.15%
2018/08/10	2	28.85	0	0.00	28.85	2	1,263	0.16%
2018/08/09	10	28.40	0	0.00	28.25	10	1,210	0.83%
2018/08/08	2	28.23	0	0.00	28.20	2	1,163	0.17%
2018/07/13	1	27.20	0	0.00	27.20	1	1,299	0.08%
2018/07/02	0	0.00	2	27.83	27.95	-2	1,467	-0.14%
2018/06/28	2	28.25	0	0.00	28.00	2	1,520	0.13%
2018/06/27	1	28.60	0	0.00	29.00	1	1,600	0.06%
2018/06/25	0	0.00	1	27.50	27.55	-1	1,730	-0.06%
2018/06/20	0	0.00	1	27.30	26.50	-1	1,847	-0.05%
2018/06/19	0	0.00	2	27.05	27.05	-2	1,878	-0.11%
2018/06/12	6	27.45	6	27.10	27.10	0	2,084	0.00%
2018/06/06	1	26.75	0	0.00	26.75	1	2,464	0.04%
2018/06/04	0	0.00	5	26.70	26.75	-5	2,999	-0.17%
2018/05/30	5	25.15	0	0.00	25.10	5	3,561	0.14%
2018/05/18	2	25.00	0	0.00	25.05	2	3,832	0.05%
2018/05/15	1	25.20	0	0.00	25.20	1	3,824	0.03%
2018/04/24	1	27.60	5	27.43	27.65	-4	3,863	-0.10%
2018/04/23	1	28.55	1	28.20	28.20	0	3,854	0.00%
2018/04/02	5	33.00	1	33.05	32.80	4	3,795	0.11%
2018/03/30	2	34.40	1	34.95	33.70	1	3,724	0.03%
2018/03/29	21	35.50	21	35.62	35.70	0	3,609	0.00%
2018/03/28	1	32.90	2	31.80	32.60	-1	3,441	-0.03%
2018/03/27	2	32.70	20	32.65	32.70	-18	3,386	-0.53%
2018/03/23	0	0.00	2	30.85	30.65	-2	3,271	-0.06%
2018/03/22	20	31.70	0	0.00	32.00	20	3,247	0.62%
2018/03/21	2	32.35	0	0.00	32.35	2	3,193	0.06%
2018/03/14	5	32.73	5	32.80	33.00	0	2,939	0.00%
2018/03/12	6	32.82	1	33.05	34.50	5	2,799	0.18%
2018/03/09	3	33.85	1	33.95	34.40	2	2,570	0.08%
2018/03/08	5	32.88	5	32.97	34.30	0	2,367	0.00%
2018/03/06	6	33.35	8	32.85	33.20	-2	1,914	-0.10%
2018/03/05	51	32.62	101	32.37	32.65	-50	1,688	-2.96%	大賣/
2018/03/02	11	30.82	10	30.35	29.90	1	1,423	0.07%
2018/03/01	0	0.00	53	30.34	30.40	-53	1,289	-4.11%
2018/02/26	0	0.00	4	27.74	27.80	-4	1,165	-0.34%
2018/01/26	0	0.00	1	25.90	26.05	-1	1,262	-0.08%
2018/01/24	0	0.00	1	26.15	26.00	-1	1,317	-0.08%
2018/01/23	2	26.10	0	0.00	26.10	2	1,326	0.15%
2018/01/22	2	26.45	0	0.00	26.40	2	1,342	0.15%
2018/01/18	4	26.95	0	0.00	26.70	4	1,615	0.25%
2018/01/15	0	0.00	4	27.80	27.70	-4	1,735	-0.23%
2018/01/11	0	0.00	4	26.40	26.55	-4	1,627	-0.25%
2018/01/09	4	26.23	5	26.55	26.45	-1	1,611	-0.06%
2018/01/08	4	26.35	0	0.00	26.40	4	1,601	0.25%
2018/01/03	3	26.65	2	26.90	26.90	1	1,579	0.06%
2018/01/02	1	26.10	1	26.05	27.25	0	1,559	0.00%