南電 (8046)-中國信託-新竹券商分點個股進出

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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/04/29	0	0.00	1.1	189.50	190.50	-1.1	2,864	-0.04%
2024/04/26	1.1	188.60	2	191.00	188.00	-0.9	2,872	-0.03%
2024/04/25	2	188.75	0	0.00	188.00	2	2,880	0.07%
2024/04/24	5	192.90	11	189.09	194.50	-6	2,849	-0.21%
2024/04/23	1.1	183.50	2	183.25	185.00	-0.9	2,742	-0.03%
2024/04/22	3.5	176.21	1	176.00	174.50	2.5	2,657	0.09%
2024/04/19	1.1	174.18	2	175.50	171.50	-0.9	2,634	-0.03%
2024/04/17	0.1	182.00	0	0.00	181.50	0.1	2,527	0.00%
2024/04/16	1.1	184.05	5.3	184.40	185.00	-4.2	2,493	-0.17%
2024/04/15	4.2	193.07	0	0.00	190.50	4.2	2,500	0.17%
2024/04/12	0	0.00	4	200.88	199.00	-4	2,528	-0.16%
2024/04/01	5.2	208.12	0	0.00	209.50	5.2	2,812	0.18%
2024/03/29	2	199.75	0	0.00	200.50	2	2,785	0.07%
2024/03/28	3.1	198.39	1	199.50	198.00	2.1	2,778	0.08%
2024/03/27	1	204.00	1	201.50	202.00	0	2,823	0.00%
2024/03/26	0.1	205.00	0	0.00	204.00	0.1	2,872	0.00%
2024/03/25	0	0.00	1	208.50	208.50	-1	2,937	-0.03%
2024/03/22	0	0.00	1	212.00	211.00	-1	2,996	-0.03%
2024/03/21	0.5	212.00	0	0.00	212.00	0.5	3,036	0.02%
2024/03/20	0	0.00	5	212.20	212.50	-5	3,096	-0.16%
2024/03/18	2	209.25	0.4	205.53	211.00	1.6	3,115	0.05%
2024/03/15	0	0.00	0.2	202.50	202.00	-0.2	3,110	0.00%
2024/03/14	0	0.00	0.4	204.10	206.00	-0.4	3,108	-0.01%
2024/03/13	0.2	204.00	0	0.00	203.00	0.2	3,126	0.01%
2024/03/12	6	208.50	6	209.50	209.00	0	3,128	0.00%
2024/03/08	0	0.00	2	205.49	206.50	-2	3,322	-0.06%
2024/03/07	3.3	204.80	1	204.00	203.50	2.3	3,378	0.07%
2024/03/06	4	207.38	3.1	207.95	206.00	0.9	3,388	0.03%
2024/02/29	2	207.50	2	210.00	211.50	0	3,458	0.00%
2024/02/27	7.3	215.19	7	214.86	210.50	0.3	3,424	0.01%
2024/02/19	1	233.50	2	230.75	230.50	-1	3,454	-0.03%
2024/02/16	2	226.00	1.2	226.67	228.00	0.8	3,462	0.02%
2024/02/15	1.2	223.00	2	222.50	224.50	-0.8	3,465	-0.02%
2024/02/05	1	225.50	0	0.00	225.50	1	3,451	0.03%
2024/02/02	4	226.38	0	0.00	227.50	4	3,491	0.11%
2024/02/01	1	226.00	0	0.00	226.50	1	3,533	0.03%
2024/01/30	2	230.00	0	0.00	227.00	2	3,603	0.06%
2024/01/29	0	0.00	6.1	227.51	228.00	-6.1	3,628	-0.17%
2024/01/26	2	225.00	0	0.00	225.00	2	3,738	0.05%
2024/01/25	12	225.13	0	0.00	224.50	12	3,778	0.32%
2024/01/24	33	227.50	0	0.00	225.50	33	3,781	0.87%
2024/01/23	89	227.49	0	0.00	227.50	89	3,825	2.33%
2024/01/22	0.1	225.50	17	225.44	225.00	-16.9	3,827	-0.44%
2024/01/19	0.1	221.00	0.1	222.00	221.50	0	3,865	0.00%
2024/01/18	2	217.25	0	0.00	216.50	2	3,906	0.05%
2024/01/17	6	221.75	2	221.50	218.50	4	3,917	0.10%
2024/01/16	10	222.30	0	0.00	223.50	10	3,903	0.26%
2024/01/15	8.1	224.63	0	0.00	224.00	8.1	3,890	0.21%
2024/01/12	1	230.00	7	229.29	229.00	-6	3,882	-0.15%
2024/01/11	3	226.00	0	0.00	228.00	3	3,931	0.08%
2024/01/09	0.2	227.50	1	227.50	226.00	-0.9	3,991	-0.02%
2024/01/08	26.3	227.55	0	224.50	224.50	26.2	3,978	0.66%
2024/01/05	2	229.50	0	0.00	227.00	2	3,914	0.05%
2024/01/04	4	236.12	2.1	232.84	231.00	2	3,860	0.05%
2024/01/03	2	247.00	0	0.00	243.00	2	3,772	0.05%
2024/01/02	0	0.00	2	250.75	250.00	-2	3,822	-0.05%
2023/12/29	0	0.00	1	250.50	251.50	-1	3,818	-0.03%
2023/12/28	3	247.83	0	0.00	248.00	3	3,827	0.08%
2023/12/27	0	0.00	1	249.00	250.00	-1	3,836	-0.03%
2023/12/25	0	0.00	1	244.00	246.00	-1	3,936	-0.03%
2023/12/22	3.1	242.02	1	244.50	241.50	2.1	3,974	0.05%
2023/12/21	1	245.00	0	0.00	244.50	1	3,952	0.03%
2023/12/19	0.1	245.50	0.2	246.00	244.50	-0.1	3,977	0.00%
2023/12/18	1	248.00	1	250.00	251.50	0	3,974	0.00%
2023/12/15	0	252.50	2	254.75	252.50	-2	4,052	-0.05%
2023/12/14	2.5	250.70	0	0.00	252.00	2.5	4,078	0.06%
2023/12/13	2.1	249.00	11	249.18	250.00	-8.9	4,157	-0.21%
2023/12/12	1	248.50	0	0.00	248.00	1	4,381	0.02%
2023/12/11	0	0.00	1	252.50	252.50	-1	4,415	-0.02%
2023/12/08	1	250.00	2	251.25	250.00	-1	4,443	-0.02%
2023/12/06	8	251.87	2	250.50	249.00	6	4,527	0.13%
2023/12/05	3	253.00	5.5	253.23	252.50	-2.5	4,476	-0.06%
2023/12/04	3.6	242.10	0.8	242.50	250.50	2.8	4,364	0.06%
2023/12/01	20.2	244.00	0	0.00	249.50	20.2	4,269	0.47%
2023/11/30	0.1	248.50	0.2	249.50	248.00	-0.1	4,251	0.00%
2023/11/29	0.5	246.50	3	247.50	251.00	-2.5	4,252	-0.06%
2023/11/28	2	238.50	2.2	241.50	245.00	-0.2	4,208	0.00%
2023/11/24	100	239.90	0	0.00	238.00	100	4,195	2.38%
2023/11/22	2.1	240.98	0	0.00	237.00	2.1	4,265	0.05%
2023/11/21	3	241.50	1	240.00	242.50	2	4,264	0.05%
2023/11/20	100.6	238.48	0	0.00	239.00	100.6	4,280	2.35%
2023/11/16	0.1	236.00	0	0.00	238.50	0.1	4,271	0.00%
2023/11/15	0.6	236.43	0	0.00	235.50	0.6	4,240	0.01%
2023/11/14	0.1	233.00	1	229.50	230.50	-0.9	4,201	-0.02%
2023/11/13	1	233.00	2	231.50	230.50	-1	4,221	-0.02%
2023/11/10	0.2	225.50	2	224.00	228.00	-1.8	4,226	-0.04%
2023/11/09	5	228.60	0	0.00	227.50	5	4,200	0.12%
2023/11/08	0	0.00	1	234.50	231.00	-1	4,201	-0.02%
2023/11/07	2	232.50	3	232.83	232.50	-1	4,181	-0.02%
2023/11/06	0	237.00	5	237.10	237.00	-5	4,201	-0.12%
2023/11/03	8	234.50	0	0.00	232.50	8	4,199	0.19%
2023/11/02	1	245.00	1	243.00	243.00	0	4,130	0.00%
2023/10/31	0	0.00	2	236.75	236.00	-2	4,181	-0.05%
2023/10/30	0.2	232.50	0	0.00	232.00	0.2	4,263	0.00%
2023/10/27	1	230.50	1	238.00	233.50	0	4,309	0.00%
2023/10/26	1	229.50	0	0.00	229.00	1	4,322	0.02%
2023/10/24	1	236.00	0	0.00	238.00	1	4,327	0.02%
2023/10/20	0.1	240.50	0	0.00	239.50	0.1	4,398	0.00%
2023/10/19	0	0.00	1	242.50	242.50	-1	4,421	-0.02%
2023/10/18	0	0.00	1	250.50	250.50	-1	4,439	-0.02%
2023/10/17	0	0.00	0.1	256.00	255.50	-0.1	4,458	0.00%
2023/10/16	1.2	250.76	1	255.00	253.00	0.2	4,580	0.00%
2023/10/13	0	0.00	1	259.50	257.00	-1	4,789	-0.02%
2023/10/11	0	0.00	1	259.50	260.00	-1	4,923	-0.02%
2023/10/06	2	253.00	2	253.50	251.50	0	5,040	0.00%
2023/10/05	0	0.00	0	261.50	260.50	0	5,050	0.00%
2023/10/04	3	262.17	0	0.00	264.00	3	5,058	0.06%
2023/10/02	0.2	267.50	0	0.00	267.50	0.2	5,179	0.00%
2023/09/25	4	268.00	2	268.75	269.00	2	5,186	0.04%
2023/09/22	5	260.02	0	0.00	267.00	5	5,138	0.10%
2023/09/21	0	0.00	1	262.00	263.50	-1	5,088	-0.02%
2023/09/20	14.2	262.46	1	265.00	260.50	13.2	5,100	0.26%
2023/09/19	3.3	272.85	4.1	275.06	271.00	-0.8	5,047	-0.02%
2023/09/18	6.3	274.90	1	268.00	272.50	5.3	4,983	0.11%
2023/09/15	5	267.80	8.5	268.06	272.00	-3.5	4,889	-0.07%
2023/09/14	2	259.00	0	0.00	259.00	2	4,683	0.04%
2023/09/13	6	258.83	9.5	259.11	257.50	-3.5	4,665	-0.08%
2023/09/12	3	259.33	0.1	251.00	260.50	3	4,689	0.06%
2023/09/11	0	0.00	2	248.50	251.00	-2	4,724	-0.04%
2023/09/08	3	247.83	8	251.00	249.00	-5	4,791	-0.10%
2023/09/07	5	248.80	0	0.00	250.00	5	4,860	0.10%
2023/09/06	0.5	249.50	0	0.00	249.00	0.5	4,890	0.01%
2023/09/05	3.3	247.03	0	0.00	248.00	3.3	4,945	0.07%
2023/09/04	1	247.00	0	0.00	250.00	1	5,054	0.02%
2023/09/01	0	0.00	1	241.50	243.00	-1	5,138	-0.02%
2023/08/31	1	242.50	0	0.00	241.50	1	5,234	0.02%
2023/08/29	3	242.83	1	243.00	244.00	2	5,405	0.04%
2023/08/28	0	0.00	1	238.00	236.50	-1	5,416	-0.02%
2023/08/24	0	0.00	0.7	233.86	239.50	-0.7	5,579	-0.01%
2023/08/22	1	231.50	2	230.00	229.50	-1	5,872	-0.02%
2023/08/21	0.1	228.00	0	0.00	228.00	0.1	6,151	0.00%
2023/08/14	0	0.00	2.2	232.68	232.00	-2.2	6,639	-0.03%
2023/08/11	0.1	238.50	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	1.1	244.59	2.2	239.18	238.50	-1.1	6,828	-0.02%
2023/08/09	0.2	249.00	0	0.00	247.00	0.2	6,830	0.00%
2023/08/08	0.1	246.00	2	245.50	245.00	-2	6,867	-0.03%
2023/08/07	5	254.10	2	251.00	250.50	3	6,877	0.04%
2023/08/04	1	252.00	0	0.00	252.50	1	6,923	0.01%
2023/08/02	1.3	251.77	1	254.50	251.50	0.3	7,040	0.00%
2023/08/01	1.6	249.91	0	0.00	249.50	1.6	7,091	0.02%
2023/07/31	0.1	249.50	0	0.00	248.00	0.1	7,135	0.00%
2023/07/28	0.1	255.00	0	0.00	254.50	0.1	7,229	0.00%
2023/07/27	0.1	253.50	1	249.50	250.00	-0.9	7,271	-0.01%
2023/07/26	1.1	261.32	3	260.83	254.50	-1.9	7,344	-0.03%
2023/07/25	2.1	261.67	0	0.00	258.00	2.1	7,480	0.03%
2023/07/24	2	262.75	2	264.25	261.50	0	7,518	0.00%
2023/07/20	1	272.50	3	271.67	267.00	-2	7,689	-0.03%
2023/07/19	0.1	269.50	2	276.75	266.50	-1.9	7,723	-0.02%
2023/07/18	3	271.65	6	271.43	275.50	-3	7,678	-0.04%
2023/07/17	2	266.00	0	0.00	262.50	2	7,491	0.03%
2023/07/14	5.1	267.58	1.1	268.10	266.00	4	7,540	0.05%
2023/07/13	4	265.63	2.5	262.40	264.50	1.5	7,468	0.02%
2023/07/12	1.5	253.00	1	254.00	254.50	0.5	7,352	0.01%
2023/07/11	2	246.00	21.1	245.96	247.00	-19.1	7,336	-0.26%
2023/07/10	0	0.00	1	246.50	243.50	-1	7,441	-0.01%
2023/07/07	1	253.00	3	246.67	246.50	-2	7,447	-0.03%
2023/07/06	1.1	255.91	6	257.83	255.50	-4.9	7,352	-0.07%
2023/07/05	2	263.51	4	266.50	261.50	-2	7,356	-0.03%
2023/07/04	3.3	262.04	1	264.00	262.00	2.3	7,334	0.03%
2023/07/03	4	270.00	0	0.00	270.00	4	7,384	0.05%
2023/06/30	1	264.50	0	0.00	264.00	1	7,531	0.01%
2023/06/28	0	0.00	0.3	269.00	262.00	-0.3	7,679	0.00%
2023/06/27	0.8	273.83	4	268.51	268.50	-3.3	7,779	-0.04%
2023/06/26	1.5	276.33	0	0.00	275.00	1.5	7,818	0.02%
2023/06/21	1	278.00	0	0.00	278.00	1	8,025	0.01%
2023/06/20	0	0.00	1	277.50	281.50	-1	8,127	-0.01%
2023/06/19	6	278.08	0	0.00	278.00	6	8,249	0.07%
2023/06/16	6	278.25	0	0.00	279.50	6	8,322	0.07%
2023/06/15	9.4	285.46	6	283.50	281.00	3.4	8,296	0.04%
2023/06/14	13	293.58	1	294.25	293.50	12	8,249	0.15%
2023/06/13	0	0.00	0.1	292.00	293.00	-0.1	8,253	0.00%
2023/06/12	1	282.50	1	284.00	286.00	0	8,243	0.00%
2023/06/09	3	283.17	2	282.00	284.50	1	8,308	0.01%
2023/06/07	3	292.17	5	290.40	290.00	-2	8,463	-0.02%
2023/06/06	4.2	298.40	0	0.00	296.50	4.2	8,514	0.05%
2023/06/05	2	307.50	2	305.50	305.00	0	8,504	0.00%
2023/06/02	7	306.21	2	303.50	308.00	5	8,495	0.06%
2023/06/01	3	298.50	1	299.50	298.50	2	8,464	0.02%
2023/05/31	1	302.00	2	297.75	303.00	-1	8,667	-0.01%
2023/05/30	1	295.00	16	294.88	294.00	-15	8,725	-0.17%
2023/05/29	4	307.88	2.5	306.10	302.50	1.5	8,686	0.02%
2023/05/26	7	307.43	2.3	306.65	303.00	4.7	8,597	0.05%
2023/05/25	17.5	302.89	19	302.58	302.50	-1.5	8,464	-0.02%
2023/05/24	1.3	290.27	1	290.00	292.00	0.3	8,223	0.00%
2023/05/23	3	285.00	4	286.88	289.00	-1	8,138	-0.01%
2023/05/22	2.1	282.76	2	281.75	281.50	0.1	8,079	0.00%
2023/05/19	2	290.25	1	292.50	293.00	1	7,965	0.01%
2023/05/18	0	0.00	1	292.00	285.50	-1	7,929	-0.01%
2023/05/17	2	289.00	1	286.50	286.50	1	7,927	0.01%
2023/05/16	4	290.00	2	288.50	288.50	2	7,854	0.03%
2023/05/15	0.2	286.00	0	0.00	281.00	0.2	7,773	0.00%
2023/05/12	1	277.50	1.1	284.90	287.00	-0.1	7,789	0.00%
2023/05/11	1	281.50	9	281.28	278.00	-8	7,758	-0.10%
2023/05/10	5	283.50	2	284.75	282.50	3	7,761	0.04%
2023/05/09	10	285.95	34.2	283.19	287.50	-24.2	7,767	-0.31%
2023/05/08	22	285.09	26	281.69	281.00	-4	7,773	-0.05%
2023/05/05	8	273.00	9	277.28	277.50	-1	7,758	-0.01%
2023/05/04	4	270.13	2	270.00	272.50	2	7,857	0.03%
2023/05/03	9	276.39	10	276.65	276.00	-1	7,900	-0.01%
2023/05/02	23	276.46	3.1	278.32	277.50	19.9	7,915	0.25%
2023/04/28	12.1	274.83	2.2	275.50	274.50	10	7,942	0.13%
2023/04/27	1	266.50	1	266.50	266.50	0	7,815	0.00%
2023/04/26	2	266.00	13	258.92	269.00	-11	7,812	-0.14%
2023/04/25	4	267.13	3	268.50	258.00	1	7,838	0.01%
2023/04/24	1	258.50	2	262.75	268.50	-1	7,743	-0.01%
2023/04/21	4	260.38	1	260.00	260.00	3	7,734	0.04%
2023/04/20	1	255.50	1	257.50	255.00	0	7,732	0.00%
2023/04/19	2.3	261.00	1	254.50	254.00	1.3	7,858	0.02%
2023/04/18	1	264.50	1	263.00	263.00	0	7,907	0.00%
2023/04/17	0	0.00	1.6	264.52	264.50	-1.6	8,079	-0.02%
2023/04/14	1	263.50	11.3	262.32	263.00	-10.3	8,253	-0.12%
2023/04/13	1	268.00	1	269.00	264.00	0	8,265	0.00%
2023/04/12	1	271.50	1	274.50	274.50	0	8,201	0.00%
2023/04/11	5	274.00	0	0.00	274.00	5	8,246	0.06%
2023/04/10	2	276.00	4	273.25	275.50	-2	8,270	-0.02%
2023/04/07	2	274.50	2	275.49	274.00	0	8,272	0.00%
2023/04/06	1	273.50	0	0.00	274.50	1	8,283	0.01%
2023/03/31	3.1	286.42	3	283.67	283.00	0.1	8,310	0.00%
2023/03/30	5.1	279.89	4.1	280.39	281.00	1	8,315	0.01%
2023/03/29	0	0.00	1	277.00	272.00	-1	8,478	-0.01%
2023/03/28	4.1	279.85	2	276.71	273.50	2.1	8,836	0.02%
2023/03/27	3	282.00	0	0.00	285.50	3	8,862	0.03%
2023/03/24	17.7	285.79	11.5	287.85	286.50	6.2	9,014	0.07%
2023/03/23	4.3	278.43	8	278.06	280.50	-3.7	8,871	-0.04%
2023/03/22	1.2	277.17	4	274.63	275.50	-2.8	8,921	-0.03%
2023/03/21	0	0.00	1.1	268.02	269.00	-1.1	8,944	-0.01%
2023/03/20	0	0.00	2	264.00	262.50	-2	8,933	-0.02%
2023/03/17	1	262.50	0	0.00	261.00	1	9,094	0.01%
2023/03/16	5	259.50	5	257.80	259.00	0	9,229	0.00%
2023/03/15	2	263.75	0	0.00	259.50	2	9,580	0.02%
2023/03/14	0	0.00	1	262.50	260.00	-1	9,712	-0.01%
2023/03/13	2	261.75	4	258.38	266.00	-2	9,889	-0.02%
2023/03/10	2	265.50	1	269.00	260.00	1	9,931	0.01%
2023/03/09	2	267.75	4	267.00	266.50	-2	10,174	-0.02%
2023/03/08	0.3	262.50	2	257.75	263.00	-1.7	10,063	-0.02%
2023/03/07	6	258.58	4	258.50	258.50	2	10,084	0.02%
2023/03/06	2	263.00	3	262.00	261.00	-1	10,128	-0.01%
2023/03/03	11	258.18	12.1	260.26	259.00	-1.1	10,261	-0.01%
2023/03/02	2.1	244.89	3	251.39	250.50	-0.9	10,165	-0.01%
2023/03/01	0	241.00	2.1	231.24	240.50	-2	10,116	-0.02%
2023/02/24	1	235.50	4	237.00	235.00	-3	10,158	-0.03%
2023/02/22	0	0.00	2	240.52	240.00	-2	10,408	-0.02%
2023/02/20	0	0.00	2	246.00	244.00	-2	10,845	-0.02%
2023/02/17	4	245.50	2	245.00	245.50	2	11,153	0.02%
2023/02/16	3	246.83	1	247.50	247.50	2	11,793	0.02%
2023/02/15	1	243.00	0	0.00	244.00	1	11,900	0.01%
2023/02/14	0	240.00	1	238.00	238.50	-1	11,952	-0.01%
2023/02/10	1	239.00	0.3	239.90	237.00	0.7	12,572	0.01%
2023/02/08	5	244.00	1	247.50	244.00	4	12,976	0.03%
2023/02/07	0	242.00	0	0.00	244.00	0	13,058	0.00%
2023/02/06	10	241.75	5.2	240.39	239.00	4.9	13,207	0.04%
2023/02/03	2.1	258.25	4	256.00	255.00	-2	13,161	-0.01%
2023/02/02	2	258.00	15.1	260.50	264.50	-13.1	13,207	-0.10%
2023/02/01	17	256.32	8.5	252.00	255.50	8.5	13,225	0.06%
2023/01/31	0.1	246.50	1	243.00	243.00	-0.9	13,197	-0.01%
2023/01/30	8	243.87	2	241.50	246.00	6	13,404	0.04%
2023/01/17	0	0.00	2	232.50	234.50	-2	13,495	-0.01%
2023/01/16	6	231.58	7.5	232.80	233.00	-1.5	13,839	-0.01%
2023/01/13	4.1	236.02	5	235.90	230.00	-0.9	14,000	-0.01%
2023/01/12	7	235.00	2	233.50	232.00	5	14,152	0.04%
2023/01/11	6.2	236.02	4.1	235.63	234.00	2.2	14,447	0.01%
2023/01/10	1.1	234.02	2	233.75	236.50	-1	14,660	-0.01%
2023/01/09	6.2	234.52	5	235.00	236.00	1.2	14,843	0.01%
2023/01/06	5	224.30	4	226.00	227.50	1	14,819	0.01%
2023/01/05	1.2	222.83	2	220.00	219.50	-0.9	14,815	-0.01%
2023/01/04	3.2	226.53	7	224.71	223.00	-3.8	14,728	-0.03%
2023/01/03	3	229.50	2	229.50	233.00	1	14,662	0.01%
2022/12/30	0.2	229.75	1	229.00	227.00	-0.8	14,732	-0.01%
2022/12/29	0.1	231.00	1	229.00	231.00	-0.9	14,768	-0.01%
2022/12/28	3	235.50	5	235.20	231.50	-2	14,913	-0.01%
2022/12/27	2	242.50	0	0.00	238.00	2	15,074	0.01%
2022/12/26	3	239.00	0	0.00	237.00	3	15,149	0.02%
2022/12/23	7	242.00	19	241.18	242.00	-12	15,276	-0.08%
2022/12/22	8	237.94	3	240.50	243.00	5	15,283	0.03%
2022/12/21	8	238.00	8	235.25	237.00	0	15,279	0.00%
2022/12/20	17.5	241.82	8	250.10	241.50	9.4	15,189	0.06%
2022/12/19	5	257.20	13.1	258.15	257.00	-8.1	14,930	-0.05%
2022/12/16	2	261.79	10.2	261.61	260.00	-8.2	14,855	-0.05%
2022/12/15	3	271.51	7	273.71	274.00	-4	14,757	-0.03%
2022/12/14	8	273.50	9	272.50	274.00	-1	14,743	-0.01%
2022/12/13	3.2	276.78	5	275.40	270.00	-1.8	14,790	-0.01%
2022/12/12	3	279.84	2	280.25	281.00	1	14,675	0.01%
2022/12/09	10.1	286.47	4.1	290.25	281.50	6	14,751	0.04%
2022/12/08	3	280.86	3.1	281.47	287.00	-0.1	14,641	0.00%
2022/12/07	22.4	286.32	16.2	289.81	278.50	6.2	14,622	0.04%
2022/12/06	2.1	309.50	3.1	311.79	304.50	-1	14,293	-0.01%
2022/12/05	33	306.36	24	308.38	310.50	9	14,155	0.06%
2022/12/02	5	289.79	16.1	292.53	295.50	-11.1	13,957	-0.08%
2022/12/01	26	283.33	32.1	292.82	286.50	-6.1	13,977	-0.04%
2022/11/30	0	0.00	6	269.25	269.50	-6	13,656	-0.04%
2022/11/29	6	267.26	1	268.00	267.00	5	13,768	0.04%
2022/11/28	1.1	272.81	0.2	272.00	273.00	0.9	13,889	0.01%
2022/11/25	6	273.25	7.3	274.27	271.00	-1.3	14,066	-0.01%
2022/11/24	2	266.25	34	267.57	270.00	-32	13,891	-0.23%
2022/11/23	28	263.52	16	259.41	259.00	12	13,814	0.09%
2022/11/22	0	0.00	1	261.00	262.00	-1	13,857	-0.01%
2022/11/21	10	260.00	12	261.75	261.00	-2	13,867	-0.01%
2022/11/18	4	263.10	6.1	260.31	258.00	-2	13,855	-0.01%
2022/11/17	12	269.21	23	273.22	267.50	-11	13,777	-0.08%
2022/11/16	13.2	269.40	10	271.35	272.50	3.2	13,810	0.02%
2022/11/15	41	267.60	36	266.75	270.50	5	13,909	0.04%
2022/11/14	34.1	263.34	12	264.33	263.00	22.1	13,834	0.16%
2022/11/11	5	256.50	1.8	256.50	256.50	3.3	13,368	0.02%
2022/11/10	2	232.25	3	232.17	233.50	-1	13,309	-0.01%
2022/11/09	34.1	233.45	15	232.37	234.50	19	13,340	0.14%
2022/11/08	7.3	221.97	5	222.00	219.00	2.3	13,260	0.02%
2022/11/07	4	215.25	2	214.50	214.50	2	13,156	0.02%
2022/11/04	11	211.77	15	213.13	217.00	-4	13,147	-0.03%
2022/11/03	11	215.14	5	215.90	217.00	6	12,958	0.05%
2022/11/02	11	213.90	12.2	213.41	217.50	-1.2	12,985	-0.01%
2022/11/01	14.1	210.57	8	208.63	208.50	6.1	12,849	0.05%
2022/10/31	5	210.80	6.1	212.58	211.50	-1.1	12,874	-0.01%
2022/10/28	2	208.50	0	0.00	208.50	2	12,879	0.02%
2022/10/26	8.1	201.09	12	199.67	199.50	-4	12,741	-0.03%
2022/10/25	4	207.88	3	209.33	207.00	1	12,665	0.01%
2022/10/24	3	205.83	4.1	207.47	207.50	-1.1	12,654	-0.01%
2022/10/21	9	201.56	9	200.28	195.00	0	12,710	0.00%
2022/10/20	14.2	198.13	11.1	199.71	199.50	3.1	12,735	0.02%
2022/10/19	18	206.64	14.1	206.93	205.00	4	12,665	0.03%
2022/10/18	10	197.55	9.1	198.85	201.00	0.9	12,497	0.01%
2022/10/17	3	191.17	3	193.33	195.00	0	12,474	0.00%
2022/10/14	12	192.21	10	194.50	195.50	2	12,509	0.02%
2022/10/13	1.2	181.37	0.1	181.50	178.00	1.1	12,619	0.01%
2022/10/12	3.1	188.22	1	189.00	189.00	2.1	12,571	0.02%
2022/10/11	13	190.58	11	188.55	187.50	2	12,616	0.02%
2022/10/07	0	0.00	1.2	208.00	204.00	-1.2	12,604	-0.01%
2022/10/06	16	204.22	17	201.12	207.00	-1	12,628	-0.01%
2022/10/05	6.2	203.14	5	202.90	200.50	1.2	12,668	0.01%
2022/10/04	13	196.31	14	196.07	198.00	-1	12,570	-0.01%
2022/10/03	3	185.83	3	189.83	188.50	0	12,519	0.00%
2022/09/30	3	184.33	2	187.75	189.00	1	12,630	0.01%
2022/09/29	8	186.94	8	188.44	186.00	0	12,684	0.00%
2022/09/28	1	193.00	1	196.00	187.00	0	12,715	0.00%
2022/09/27	3.2	197.43	3	197.33	200.00	0.2	12,759	0.00%
2022/09/26	2	198.00	1	198.02	193.00	1	12,737	0.01%
2022/09/23	0.1	207.00	1	206.00	205.00	-0.9	12,722	-0.01%
2022/09/22	3	208.83	53	207.02	207.00	-50	12,698	-0.39%
2022/09/20	4	218.13	3	218.17	220.50	1	12,644	0.01%
2022/09/19	1	223.50	0	0.00	222.00	1	12,513	0.01%
2022/09/16	0	0.00	10.1	222.60	221.50	-10.1	12,492	-0.08%
2022/09/15	2	231.75	2	231.25	228.00	0	12,403	0.00%
2022/09/14	16.1	231.25	15	228.17	229.50	1.1	12,408	0.01%
2022/09/13	0.2	244.00	0.1	243.00	240.00	0.1	12,285	0.00%
2022/09/12	0.1	248.07	1	247.00	246.50	-0.9	12,262	-0.01%
2022/09/08	0.2	243.00	1	241.50	242.00	-0.9	12,336	-0.01%
2022/09/07	24	240.29	22.2	238.54	242.00	1.8	12,397	0.01%
2022/09/06	0	0.00	0.3	253.30	250.50	-0.3	12,319	0.00%
2022/09/05	3	250.17	2.2	247.73	247.50	0.8	12,305	0.01%
2022/09/02	18	249.22	19	245.82	243.00	-1	12,206	-0.01%
2022/09/01	29.1	258.83	28	255.13	244.50	1.1	12,032	0.01%
2022/08/31	22	266.82	26.1	267.64	270.50	-4.1	11,794	-0.03%
2022/08/30	28	266.75	26	267.40	267.50	2	11,767	0.02%
2022/08/29	10.1	266.42	9.5	261.18	266.50	0.6	11,715	0.00%
2022/08/26	2	282.75	9	281.39	278.00	-7	11,605	-0.06%
2022/08/25	3.6	275.80	7	275.93	276.00	-3.5	11,562	-0.03%
2022/08/24	5.2	272.51	15	271.43	270.00	-9.8	11,603	-0.08%
2022/08/23	15.1	278.76	12	280.38	274.00	3.1	11,453	0.03%
2022/08/22	30.1	295.50	17.3	291.82	288.00	12.8	11,245	0.11%
2022/08/19	52.1	294.31	17.1	293.21	295.00	35	10,925	0.32%
2022/08/18	21.1	272.90	16.1	274.63	281.50	4.9	10,763	0.05%
2022/08/17	11.1	277.91	11	279.36	278.00	0.1	10,705	0.00%
2022/08/16	32.1	279.75	19.1	280.03	277.00	13	10,591	0.12%
2022/08/15	11	274.77	18.1	276.33	282.00	-7.1	10,432	-0.07%
2022/08/12	8	259.00	2	259.24	261.50	6	10,094	0.06%
2022/08/11	9.1	255.47	11	253.59	254.00	-1.9	9,930	-0.02%
2022/08/10	5.1	247.43	3	249.33	245.50	2.1	9,778	0.02%
2022/08/09	30.1	251.89	32	248.72	249.00	-1.9	9,654	-0.02%
2022/08/08	22.1	245.69	21	241.74	246.50	1.1	9,525	0.01%
2022/08/05	36.1	245.76	27	243.56	244.00	9.1	9,468	0.10%
2022/08/04	33	234.27	31	234.87	234.50	2	9,353	0.02%
2022/08/03	21.1	233.53	22	235.77	234.00	-0.9	9,176	-0.01%
2022/08/02	34.2	235.86	33	236.30	238.00	1.2	9,128	0.01%
2022/08/01	32	235.20	34	234.75	243.50	-2	8,992	-0.02%
2022/07/29	4	241.50	7	244.29	240.50	-3	8,840	-0.03%
2022/07/28	25	243.86	28.1	248.81	238.50	-3	8,673	-0.04%
2022/07/27	8	257.89	23.3	254.54	263.50	-15.3	8,248	-0.19%
2022/07/26	24.7	260.38	10	260.70	254.50	14.7	7,993	0.18%
2022/07/25	6	274.08	4	276.88	272.00	2	7,811	0.03%
2022/07/22	3.8	285.33	6	282.00	278.50	-2.2	7,679	-0.03%
2022/07/21	13.1	277.52	12	276.46	282.00	1.1	7,498	0.01%
2022/07/20	8	266.69	7	266.43	266.50	1	7,230	0.01%
2022/07/19	2	255.50	17	254.41	253.00	-15	7,063	-0.21%
2022/07/18	11.1	259.91	5	262.80	259.00	6.1	7,012	0.09%
2022/07/15	2	247.75	3	252.67	253.50	-1	6,872	-0.01%
2022/07/14	6	240.67	5	241.80	247.00	1	6,744	0.01%
2022/07/13	13	250.62	0	0.00	242.00	13	6,583	0.20%
2022/07/12	2.2	242.68	5	239.50	238.50	-2.8	6,465	-0.04%
2022/07/11	5	254.90	0	0.00	248.50	5	6,373	0.08%
2022/07/08	22	261.34	6	258.58	262.00	16	6,216	0.26%
2022/07/07	3	247.33	2	248.44	251.50	1	5,992	0.02%
2022/07/06	4	247.88	4	245.88	243.00	0	5,833	0.00%
2022/07/05	1	247.00	1	248.50	247.00	0	5,761	0.00%
2022/07/04	5	250.90	4	248.38	244.00	1	5,570	0.02%
2022/07/01	1	248.00	4	250.00	244.00	-3	5,428	-0.06%
2022/06/29	4.1	277.93	4	274.25	273.50	0.1	5,213	0.00%
2022/06/28	1	291.00	0	0.00	289.50	1	5,134	0.02%
2022/06/24	0	0.00	1	286.00	284.50	-1	5,038	-0.02%
2022/06/22	1	292.00	0.1	303.50	294.00	0.9	4,931	0.02%
2022/06/21	3	310.83	0	0.00	314.00	3	4,846	0.06%
2022/06/20	0.2	307.00	0	0.00	299.00	0.2	4,812	0.00%
2022/06/17	0	312.00	1	314.50	316.00	-1	4,736	-0.02%
2022/06/16	2	323.49	2.4	325.08	316.00	-0.4	4,613	-0.01%
2022/06/15	0	335.00	2	330.75	329.50	-2	4,489	-0.04%
2022/06/14	1.5	344.50	0	0.00	343.00	1.5	4,421	0.03%
2022/06/13	48.5	343.96	137	345.68	345.00	-88.5	4,377	-2.02%	大賣/
2022/06/10	30.5	366.39	30	365.00	365.00	0.5	4,379	0.01%
2022/06/09	0	0.00	13	371.04	372.00	-13	4,350	-0.30%
2022/06/08	100	367.60	0	0.00	365.00	100	4,333	2.31%
2022/06/07	2	368.50	0	0.00	367.50	2	4,335	0.05%
2022/06/06	0	0.00	0.1	378.00	373.00	-0.1	4,331	0.00%
2022/06/02	1.1	370.14	1	371.50	372.00	0.1	4,373	0.00%
2022/06/01	1	378.00	2	377.50	371.00	-1	4,385	-0.02%
2022/05/31	0	393.00	0	0.00	394.50	0	4,295	0.00%
2022/05/30	2	396.25	2	395.00	395.00	0	4,324	0.00%
2022/05/27	0	0.00	2	378.00	376.50	-2	4,282	-0.05%
2022/05/26	2.1	372.39	2.1	377.52	368.00	-0.1	4,372	0.00%
2022/05/25	4.4	380.66	3	382.50	381.00	1.4	4,314	0.03%
2022/05/24	1	387.00	0	0.00	380.00	1	4,219	0.02%
2022/05/23	2	398.75	0	0.00	397.50	2	4,195	0.05%
2022/05/20	0.1	403.00	0	0.00	401.50	0.1	4,207	0.00%
2022/05/19	0	402.00	0	0.00	407.50	0	4,241	0.00%
2022/05/17	0	0.00	1	407.00	407.50	-1	4,259	-0.02%
2022/05/16	2	413.25	5	405.20	401.00	-3	4,301	-0.07%
2022/05/13	1	396.00	0	0.00	398.00	1	4,277	0.02%
2022/05/12	0.5	387.00	0	0.00	381.00	0.5	4,265	0.01%
2022/05/11	1.1	393.06	0	0.00	391.00	1.1	4,229	0.03%
2022/05/10	2	402.00	4	398.50	404.00	-2	4,228	-0.05%
2022/05/09	2	400.00	2	399.50	395.00	0	4,273	0.00%
2022/05/06	1	396.50	0	0.00	401.50	1	4,351	0.02%
2022/05/05	0	0.00	1	415.00	418.00	-1	4,332	-0.02%
2022/05/03	0	0.00	0.1	400.00	399.50	-0.1	4,350	0.00%
2022/04/29	2	399.50	3	405.33	404.00	-1	4,417	-0.02%
2022/04/28	4.1	400.99	1	395.50	395.00	3.1	4,424	0.07%
2022/04/27	4	397.75	2	408.75	409.00	2	4,415	0.05%
2022/04/26	1	412.00	6	407.42	406.00	-5	4,382	-0.11%
2022/04/25	1.2	406.58	1.1	402.33	406.50	0.1	4,401	0.00%
2022/04/22	1	440.50	0	0.00	434.50	1	4,379	0.02%
2022/04/21	0.1	465.20	1	461.00	462.50	-0.9	4,380	-0.02%
2022/04/20	0	0.00	1	457.00	458.50	-1	4,406	-0.02%
2022/04/18	1	442.50	1	436.00	440.50	0	4,468	0.00%
2022/04/15	4	445.27	3.1	449.90	441.00	0.9	4,550	0.02%
2022/04/13	0.2	459.50	1	465.00	466.00	-0.9	4,553	-0.02%
2022/04/12	1	460.98	0	0.00	454.00	1	4,575	0.02%
2022/04/11	2.6	474.39	0	0.00	455.00	2.6	4,551	0.06%
2022/04/08	2	507.00	1	498.50	498.00	1	4,520	0.02%
2022/04/07	1	524.00	1	509.00	509.00	0	4,488	0.00%
2022/04/06	0.1	510.00	2	516.00	516.00	-1.9	4,446	-0.04%
2022/03/31	2	526.50	0	0.00	524.00	2	4,442	0.05%
2022/03/30	2	527.50	5.1	537.04	537.00	-3.1	4,433	-0.07%
2022/03/28	0	0.00	0.1	513.00	511.00	-0.1	4,429	0.00%
2022/03/25	0	0.00	1	520.00	518.00	-1	4,437	-0.02%
2022/03/23	0	0.00	2	516.00	514.00	-2	4,439	-0.05%
2022/03/21	1.2	486.58	2	489.50	488.50	-0.8	4,483	-0.02%
2022/03/18	1	478.00	0	0.00	480.50	1	4,509	0.02%
2022/03/17	0	0.00	1	488.00	489.50	-1	4,508	-0.02%
2022/03/15	2.1	466.03	1.5	459.67	458.50	0.6	4,464	0.01%
2022/03/14	0.1	504.00	2	485.00	485.00	-2	4,419	-0.04%
2022/03/11	1.1	484.81	0	0.00	489.00	1.1	4,433	0.02%
2022/03/10	2	499.25	1	502.00	498.50	1	4,467	0.02%
2022/03/09	2	487.00	2	488.00	486.50	0	4,471	0.00%
2022/03/08	7.5	498.58	5	480.50	475.50	2.5	4,524	0.06%
2022/03/07	4	506.57	2.5	502.20	494.50	1.5	4,516	0.03%
2022/03/04	6	538.50	7.3	544.29	547.00	-1.3	4,550	-0.03%
2022/03/03	4.3	551.38	2	535.00	535.00	2.3	4,564	0.05%
2022/03/02	2.1	542.76	2	544.50	548.00	0.1	4,631	0.00%
2022/03/01	2.4	542.17	2.3	545.19	539.00	0.1	4,670	0.00%
2022/02/24	1	520.00	2	520.00	512.00	-1	4,608	-0.02%
2022/02/23	1	528.00	0	0.00	529.00	1	4,578	0.02%
2022/02/22	1	528.90	1	518.00	521.00	0	4,598	0.00%
2022/02/21	1	536.00	1	535.00	533.00	0	4,628	0.00%
2022/02/18	2	537.49	2	535.00	536.00	0	4,626	0.00%
2022/02/16	1.1	526.94	1	532.00	528.00	0.1	4,739	0.00%
2022/02/15	0	502.00	4	503.75	502.00	-4	4,807	-0.08%
2022/02/14	5	497.41	2.2	498.13	496.00	2.8	4,926	0.06%
2022/02/10	1	529.00	2	522.00	516.00	-1	5,059	-0.02%
2022/02/09	8.2	519.95	8	513.13	526.00	0.2	5,105	0.00%
2022/02/08	17	501.06	17	499.68	506.00	0	5,149	0.00%
2022/02/07	12	475.92	12	478.42	478.00	0	5,192	0.00%
2022/01/26	2	484.25	2	473.50	472.00	0	5,269	0.00%
2022/01/25	3	485.67	3	481.33	477.00	0	5,410	0.00%
2022/01/24	3.1	487.09	1	498.50	496.00	2.1	5,518	0.04%
2022/01/21	9	502.37	6	493.17	490.50	3	5,596	0.05%
2022/01/20	0	524.00	0	0.00	526.00	0	5,627	0.00%
2022/01/19	4	523.77	3	527.00	519.00	1	5,821	0.02%
2022/01/18	1.1	542.26	2	540.00	545.00	-0.9	5,860	-0.02%
2022/01/17	1	526.00	0	0.00	528.00	1	5,876	0.02%
2022/01/14	2	510.50	2	508.50	514.00	0	5,944	0.00%
2022/01/13	1	516.00	1	517.00	520.00	0	6,018	0.00%
2022/01/12	1.1	511.93	1.1	511.00	505.00	0	6,150	0.00%
2022/01/11	1	511.90	1	519.00	509.00	0	6,285	0.00%
2022/01/10	23	521.61	24	520.08	517.00	-1	6,323	-0.02%
2022/01/07	1	560.00	6	558.67	558.00	-5	6,329	-0.08%
2022/01/06	5.1	580.07	3	574.33	573.00	2.1	6,406	0.03%
2022/01/05	19.1	587.94	15	594.00	589.00	4.1	6,501	0.06%
2022/01/04	1	586.00	1	595.00	585.00	0	6,518	0.00%
2022/01/03	3	579.67	2	585.00	583.00	1	6,579	0.02%
2021/12/29	0	572.00	0	0.00	569.00	0	6,716	0.00%
2021/12/28	1	573.99	1	571.00	572.00	0	6,892	0.00%
2021/12/27	2.1	574.70	2	577.50	576.00	0.1	6,985	0.00%
2021/12/24	2	571.00	1	567.00	567.00	1	7,055	0.01%
2021/12/23	3	575.00	4	583.00	573.00	-1	7,209	-0.01%
2021/12/22	5	571.20	1	572.00	571.00	4	7,317	0.05%
2021/12/16	0	582.00	0	0.00	572.00	0	7,602	0.00%
2021/12/15	2	572.00	0	0.00	575.00	2	7,603	0.03%
2021/12/14	2	556.50	3	559.00	556.00	-1	7,611	-0.01%
2021/12/13	1	571.00	1	575.00	574.00	0	7,668	0.00%
2021/12/10	1.5	578.00	0.1	574.00	572.00	1.5	7,717	0.02%
2021/12/09	5	594.00	4.1	584.05	586.00	1	7,738	0.01%
2021/12/08	1.1	594.76	0	0.00	585.00	1.1	7,744	0.01%
2021/12/07	1	593.00	6	583.83	586.00	-5	7,757	-0.06%
2021/12/06	4	587.31	2	586.50	581.00	2	7,771	0.03%
2021/12/03	1	602.00	0	0.00	601.00	1	7,856	0.01%
2021/12/02	1.2	597.00	0	601.00	590.00	1.2	7,958	0.01%
2021/12/01	1	615.88	2	612.50	608.00	-1	8,101	-0.01%
2021/11/30	9	617.68	7	618.43	626.00	2	8,105	0.02%
2021/11/29	2	577.50	5	581.40	584.00	-3	8,059	-0.04%
2021/11/26	8	589.38	5	583.80	585.00	3	8,084	0.04%
2021/11/25	2	579.00	1	579.00	579.00	1	8,020	0.01%
2021/11/24	2.1	573.48	2.1	568.86	566.00	0	8,127	0.00%
2021/11/23	1	552.00	2	557.00	558.00	-1	8,264	-0.01%
2021/11/19	0	0.00	0.1	551.00	548.00	-0.1	8,432	0.00%
2021/11/18	1	550.00	2	548.00	548.00	-1	8,499	-0.01%
2021/11/17	0	0.00	0.1	560.00	560.00	-0.1	8,526	0.00%
2021/11/16	1	562.00	0	0.00	561.00	1	8,574	0.01%
2021/11/15	23	576.61	21	563.90	562.00	2	8,567	0.02%
2021/11/12	4	578.75	4	578.00	574.00	0	8,598	0.00%
2021/11/11	28	571.36	28	559.07	576.00	0	8,569	0.00%
2021/11/10	4	550.25	6	549.33	555.00	-2	8,532	-0.02%
2021/11/09	10	543.00	11	547.72	542.00	-1	8,549	-0.01%
2021/11/08	4.1	540.90	2	536.50	536.00	2.1	8,522	0.02%
2021/11/05	4	545.25	8.1	549.53	558.00	-4.1	8,506	-0.05%
2021/11/04	1	545.00	5.3	546.98	535.00	-4.3	8,427	-0.05%
2021/11/03	3	520.33	5	521.60	530.00	-2	8,376	-0.02%
2021/11/02	20.3	537.00	13	533.00	526.00	7.3	8,331	0.09%
2021/11/01	18	515.06	15	514.07	514.00	3	8,267	0.04%
2021/10/29	6	490.08	9.1	476.29	490.50	-3.1	8,313	-0.04%
2021/10/28	6	468.00	5	473.30	465.50	1	8,216	0.01%
2021/10/27	5.5	468.02	3.6	468.03	470.50	1.9	8,151	0.02%
2021/10/26	2	447.75	2	446.25	440.50	0	7,978	0.00%
2021/10/25	1	445.00	1	441.50	442.00	0	8,045	0.00%
2021/10/22	0	0.00	2	446.88	440.50	-2	8,096	-0.03%
2021/10/21	5	443.90	3	443.33	430.00	2	8,048	0.02%
2021/10/20	9.1	449.72	9	451.39	456.50	0.1	8,036	0.00%
2021/10/19	4.1	440.32	3	434.17	450.50	1.1	7,971	0.01%
2021/10/18	3	415.33	3	413.00	412.00	0	7,845	0.00%
2021/10/15	4	412.75	3.1	410.58	413.50	1	7,803	0.01%
2021/10/14	5.6	399.41	3	400.50	392.50	2.6	7,727	0.03%
2021/10/13	3.1	400.48	3	404.83	393.00	0.1	7,675	0.00%
2021/10/12	1	434.50	1	418.50	418.50	0	7,620	0.00%
2021/10/08	2	437.00	1	431.00	430.00	1	7,639	0.01%
2021/10/07	5	434.80	7	429.71	431.00	-2	7,595	-0.03%
2021/10/06	5	418.96	3	409.86	407.00	2	7,534	0.03%
2021/10/05	5	405.60	6	416.56	425.00	-1	7,507	-0.01%
2021/10/04	1	419.50	1.1	407.09	401.50	-0.1	7,422	0.00%
2021/10/01	1	418.00	1	421.00	423.00	0	7,494	0.00%
2021/09/30	4.1	430.12	3	432.17	435.00	1.1	7,545	0.01%
2021/09/29	22	430.91	21	419.69	419.00	1	7,446	0.01%
2021/09/28	8	453.19	7	456.79	463.00	1	7,375	0.01%
2021/09/27	11	460.28	11	475.23	461.00	0	7,334	0.00%
2021/09/24	4	475.75	7	476.43	473.00	-3	7,293	-0.04%
2021/09/23	3.1	462.71	3	465.00	469.50	0.1	7,221	0.00%
2021/09/17	1	452.50	1	460.00	460.00	0	7,178	0.00%
2021/09/16	6	459.50	6	451.83	449.00	0	7,207	0.00%
2021/09/15	0	0.00	1	442.50	448.50	-1	7,272	-0.01%
2021/09/14	2	441.75	3	440.67	444.00	-1	7,355	-0.01%
2021/09/13	1	428.00	0	0.00	434.00	1	7,539	0.01%
2021/09/09	2	420.25	2	417.25	420.50	0	7,689	0.00%
2021/09/08	11	413.68	10.2	414.58	410.00	0.8	7,719	0.01%
2021/09/07	3	444.00	4	440.25	438.50	-1	7,636	-0.01%
2021/09/06	14	441.50	15	446.10	453.50	-1	7,514	-0.01%
2021/09/03	2	424.25	11	425.45	427.00	-9	7,378	-0.12%
2021/09/02	10	417.05	4	417.00	413.00	6	7,455	0.08%
2021/09/01	4	423.50	2	422.00	426.00	2	7,564	0.03%
2021/08/31	3	419.67	1	414.50	421.50	2	7,632	0.03%
2021/08/30	9	420.72	9	419.06	420.50	0	7,856	0.00%
2021/08/27	12	398.25	21.4	400.39	413.00	-9.4	7,882	-0.12%
2021/08/26	3	385.00	0	0.00	379.50	3	7,929	0.04%
2021/08/25	9.2	380.52	29	383.79	387.50	-19.8	7,950	-0.25%
2021/08/24	13	372.85	1	390.00	369.50	12	7,916	0.15%
2021/08/23	2.3	382.64	8	382.25	387.00	-5.7	8,053	-0.07%
2021/08/20	3	360.67	5	366.70	365.00	-2	8,070	-0.02%
2021/08/19	6	365.27	5	366.30	360.00	1	8,102	0.01%
2021/08/18	19	363.37	3	355.33	373.50	16	8,165	0.20%
2021/08/17	0	0.00	1	355.71	352.00	-1	8,221	-0.01%
2021/08/16	1	380.00	0.1	374.50	375.50	1	8,285	0.01%
2021/08/13	1	385.17	1	388.00	380.00	0	8,408	0.00%
2021/08/12	1	397.50	2	400.75	400.50	-1	8,396	-0.01%
2021/08/11	2.1	392.84	1	385.00	385.00	1.1	8,478	0.01%
2021/08/09	3	417.17	4	413.38	402.50	-1	9,021	-0.01%
2021/08/06	1.1	401.69	0.1	415.50	416.00	1	9,206	0.01%
2021/08/05	3	405.67	4	411.02	414.50	-1	9,399	-0.01%
2021/08/04	6	411.57	4	411.50	396.00	2	9,662	0.02%
2021/08/03	3	397.00	3.1	401.26	405.50	-0.1	9,629	0.00%
2021/08/02	0.1	391.00	0	0.00	389.50	0.1	9,681	0.00%
2021/07/30	1	400.50	4	405.13	397.00	-3	9,818	-0.03%
2021/07/29	6	407.58	8	414.19	416.00	-2	9,932	-0.02%
2021/07/28	7	380.21	11	368.91	383.50	-4	9,954	-0.04%
2021/07/27	3	378.17	1	390.00	375.50	2	10,059	0.02%
2021/07/26	4	389.51	3	391.50	385.50	1	10,058	0.01%
2021/07/23	2	401.00	2	391.50	391.50	0	10,051	0.00%
2021/07/21	1	409.17	4	409.00	409.00	-3	10,227	-0.03%
2021/07/20	1	426.83	0	0.00	418.50	1	10,396	0.01%
2021/07/19	0	0.00	1	421.00	420.00	-1	10,432	-0.01%
2021/07/16	3	426.50	4	431.00	436.00	-1	10,488	-0.01%
2021/07/15	1.1	422.27	0.2	423.00	419.50	0.9	10,505	0.01%
2021/07/14	1.2	431.58	2	430.00	434.00	-0.8	10,527	-0.01%
2021/07/13	4	431.50	4.1	436.55	420.00	-0.1	10,581	0.00%
2021/07/12	0	423.00	0	0.00	428.00	0	10,654	0.00%
2021/07/09	1	429.00	1	424.00	418.00	0	10,783	0.00%
2021/07/08	3	433.83	3	422.00	419.00	0	10,861	0.00%
2021/07/07	6	424.25	5	423.30	424.50	1	10,779	0.01%
2021/07/06	4	405.75	3	408.00	407.50	1	10,703	0.01%
2021/07/05	6	403.92	10	403.75	406.00	-4	10,729	-0.04%
2021/07/02	2	392.25	1	385.50	391.50	1	10,733	0.01%
2021/07/01	1	379.00	1.3	380.51	379.00	-0.3	10,827	0.00%
2021/06/30	12	385.83	12	389.25	389.50	0	10,896	0.00%
2021/06/29	6	388.58	6	390.50	389.00	0	11,072	0.00%
2021/06/28	7	390.57	11	391.82	387.50	-4	11,215	-0.04%
2021/06/25	5	400.10	2.3	391.65	393.00	2.7	11,430	0.02%
2021/06/24	6.3	408.92	8	404.25	402.50	-1.7	11,444	-0.01%
2021/06/23	2	400.75	19	391.39	394.00	-17	11,434	-0.15%
2021/06/22	13	381.52	11.1	385.32	387.00	1.9	11,496	0.02%
2021/06/21	8	362.88	4.1	367.18	358.50	3.9	11,504	0.03%
2021/06/18	3	359.83	4	359.88	359.50	-1	11,641	-0.01%
2021/06/17	4	349.50	2	354.00	354.50	2	11,625	0.02%
2021/06/16	2	349.50	5	345.70	340.50	-3	11,770	-0.03%
2021/06/15	3	347.33	1	350.00	347.00	2	11,979	0.02%
2021/06/11	8	349.25	1	347.00	345.50	7	12,086	0.06%
2021/06/10	5	355.60	9	353.28	348.50	-4	12,066	-0.03%
2021/06/09	25	363.69	27	358.70	361.50	-2	12,014	-0.02%
2021/06/08	0	0.00	4.5	353.25	350.00	-4.5	12,086	-0.04%
2021/06/07	14.2	354.45	14	350.04	352.00	0.2	12,149	0.00%
2021/06/04	4.1	341.20	7.2	339.94	341.00	-3.1	12,164	-0.03%
2021/06/03	17	334.65	15.1	334.62	335.50	1.9	12,286	0.02%
2021/06/02	3.2	326.02	5.5	321.94	319.50	-2.4	12,406	-0.02%
2021/06/01	4.2	330.02	5.1	329.14	326.00	-0.9	12,809	-0.01%
2021/05/31	10	327.30	13	329.73	330.50	-3	12,903	-0.02%
2021/05/28	3.3	317.36	3.1	317.00	313.00	0.2	12,973	0.00%
2021/05/27	3	313.15	3.1	313.63	318.00	0	13,120	0.00%
2021/05/26	1	323.00	4	319.38	318.00	-3	13,659	-0.02%
2021/05/25	12.1	329.24	6	327.83	323.00	6.1	13,888	0.04%
2021/05/24	5.1	318.71	4	318.38	322.50	1.1	14,179	0.01%
2021/05/21	7	309.93	8	306.00	315.00	-1	14,241	-0.01%
2021/05/20	3	295.33	2	297.25	292.00	1	14,242	0.01%
2021/05/19	4.1	309.56	3	309.17	303.50	1.1	14,320	0.01%
2021/05/18	13	312.65	5	313.60	310.00	8	14,420	0.06%
2021/05/17	8	292.19	15.1	294.17	302.00	-7.1	14,416	-0.05%
2021/05/14	15	296.10	18.1	296.82	290.00	-3.1	14,577	-0.02%
2021/05/13	5	278.20	6.3	280.56	283.50	-1.3	14,722	-0.01%
2021/05/12	3	284.33	4	276.63	268.50	-1	14,720	-0.01%
2021/05/11	6	291.58	3	287.50	279.50	3	14,604	0.02%
2021/05/10	4	313.63	5	311.40	307.00	-1	14,629	-0.01%
2021/05/07	7	311.79	5	313.70	318.00	2	14,693	0.01%
2021/05/06	4	303.11	3.1	303.01	305.00	0.9	14,811	0.01%
2021/05/05	5.1	302.80	3	303.17	289.00	2.1	14,962	0.01%
2021/05/04	9.1	307.93	3	307.17	308.00	6.1	15,155	0.04%
2021/05/03	2	303.00	1	304.00	298.50	1	15,361	0.01%
2021/04/29	4.2	319.41	7	318.14	318.50	-2.9	15,576	-0.02%
2021/04/28	6.1	317.40	8.1	319.69	316.00	-2	15,722	-0.01%
2021/04/27	9.1	304.54	6.1	304.60	307.50	3	15,651	0.02%
2021/04/26	5.2	315.29	0	0.00	305.50	5.2	15,604	0.03%
2021/04/23	1.1	322.91	1	319.50	324.50	0.1	15,471	0.00%
2021/04/22	2	327.00	5	324.90	315.50	-3	15,551	-0.02%
2021/04/20	2.2	315.02	0	0.00	320.50	2.2	15,797	0.01%
2021/04/19	2	318.00	0	0.00	319.50	2	15,976	0.01%
2021/04/16	2.2	335.00	6	334.33	332.50	-3.9	16,094	-0.02%
2021/04/15	6	335.58	3	338.83	341.50	3	16,156	0.02%
2021/04/14	4.1	317.68	2	315.32	315.50	2.1	16,343	0.01%
2021/04/13	2	324.50	0	339.00	320.00	2	16,600	0.01%
2021/04/12	2	330.00	1	326.00	323.00	1	17,156	0.01%
2021/04/09	4	336.50	3	333.50	334.50	1	17,408	0.01%
2021/04/08	0	335.00	1.4	334.85	332.50	-1.3	17,517	-0.01%
2021/04/07	3	340.37	2	342.25	340.50	1	17,676	0.01%
2021/04/06	0.1	355.00	3	355.17	351.00	-3	17,697	-0.02%
2021/04/01	5	361.80	3	365.66	351.50	2	17,728	0.01%
2021/03/31	7	354.36	4	352.13	354.00	3	17,659	0.02%
2021/03/30	8	349.06	11.1	349.10	356.00	-3.1	17,607	-0.02%
2021/03/29	3.1	337.80	5	333.90	332.00	-2	17,594	-0.01%
2021/03/26	7	328.71	9.1	331.04	335.50	-2.1	17,648	-0.01%
2021/03/25	18.2	334.97	17.1	334.52	318.00	1.1	17,696	0.01%
2021/03/24	19.1	322.78	20.2	325.57	326.00	-1.2	17,729	-0.01%
2021/03/23	7.1	318.39	9.7	322.88	305.50	-2.6	17,862	-0.01%
2021/03/22	2.1	306.83	1.2	305.92	306.50	0.9	17,897	0.01%
2021/03/19	13	305.38	30.6	304.50	307.00	-17.6	18,207	-0.10%
2021/03/18	18	309.50	14.4	311.06	312.50	3.6	18,415	0.02%
2021/03/17	3.7	298.68	5.1	299.89	299.00	-1.4	19,046	-0.01%
2021/03/16	1.2	293.75	2	296.00	293.50	-0.8	19,039	0.00%
2021/03/15	2.1	295.50	3	296.67	296.00	-0.9	19,156	0.00%
2021/03/12	16	298.44	6.2	292.88	292.00	9.8	19,332	0.05%
2021/03/11	9	289.89	9.3	287.76	293.00	-0.3	19,290	0.00%
2021/03/10	18.2	282.88	16	283.44	283.50	2.2	19,312	0.01%
2021/03/09	9.1	273.91	8	276.44	273.50	1.1	19,378	0.01%
2021/03/08	10.2	295.10	9.1	288.95	279.50	1.1	19,323	0.01%
2021/03/05	9	286.66	9.4	292.24	295.00	-0.4	19,253	0.00%
2021/03/04	8	279.81	8.2	280.12	278.50	-0.2	19,494	0.00%
2021/03/03	9.4	279.49	12.2	278.55	280.50	-2.8	20,089	-0.01%
2021/03/02	5.2	297.73	3	294.83	291.00	2.2	20,206	0.01%
2021/02/26	57	305.09	68.2	303.85	299.00	-11.2	20,621	-0.05%
2021/02/25	33.1	310.07	36	313.28	306.00	-2.9	20,571	-0.01%
2021/02/24	32.2	299.56	29	303.05	295.00	3.2	20,482	0.02%
2021/02/23	18.1	286.25	5.1	287.45	286.00	13	20,111	0.06%
2021/02/22	9.7	299.27	3	299.33	294.50	6.7	20,077	0.03%
2021/02/19	6	294.08	4	291.50	290.00	2	20,068	0.01%
2021/02/18	2.1	289.43	4	291.25	288.00	-1.9	20,471	-0.01%
2021/02/17	10	284.40	9	286.83	286.50	1	20,394	0.00%
2021/02/05	9	265.89	13	263.00	265.00	-4	20,323	-0.02%
2021/02/04	15.1	248.93	11	252.14	254.00	4.1	20,022	0.02%
2021/02/03	3	250.17	10	249.10	243.50	-7	19,998	-0.04%
2021/02/02	5	240.40	6	242.00	246.00	-1	20,266	0.00%
2021/02/01	5	223.40	5.1	225.42	233.00	-0.1	20,194	0.00%
2021/01/29	4	238.63	4	241.00	226.00	0	20,282	0.00%
2021/01/28	19.1	237.32	12	239.42	236.00	7.1	20,453	0.03%
2021/01/27	29	245.41	31.2	240.86	248.00	-2.2	20,900	-0.01%
2021/01/26	17	242.44	17	242.97	238.00	0	20,689	0.00%
2021/01/25	17.1	243.47	15	237.30	233.50	2.1	20,465	0.01%
2021/01/22	7	249.64	13	248.88	253.50	-6	20,285	-0.03%
2021/01/21	9.1	226.77	7.2	227.24	230.50	2	20,632	0.01%
2021/01/20	0	0.00	13	217.23	216.50	-13	20,912	-0.06%
2021/01/19	10	222.90	6	223.67	221.00	4	20,942	0.02%
2021/01/18	0	0.00	6	219.33	223.00	-6	20,942	-0.03%
2021/01/15	4	219.00	3	220.33	219.00	1	21,070	0.00%
2021/01/14	4	224.00	5	220.70	224.00	-1	21,183	0.00%
2021/01/13	13.1	228.46	11.1	223.09	220.00	2	21,377	0.01%
2021/01/12	19.1	220.48	8	219.81	222.00	11.1	21,255	0.05%
2021/01/11	20.1	218.55	11	218.41	221.00	9.1	21,231	0.04%
2021/01/08	10	212.10	8	213.38	216.00	2	21,161	0.01%
2021/01/07	16	213.22	15	213.43	212.50	1	21,266	0.00%
2021/01/06	17	209.85	15	211.20	205.50	2	21,103	0.01%
2021/01/05	38	208.67	37	208.07	209.00	1	20,767	0.00%
2021/01/04	7	190.00	13	197.04	200.00	-6	20,315	-0.03%
2020/12/31	6	182.92	17	182.32	182.00	-11	20,417	-0.05%
2020/12/30	21	178.52	22.1	178.34	178.00	-1.1	20,352	-0.01%
2020/12/29	14.1	174.78	14	174.46	175.00	0.1	20,296	0.00%
2020/12/28	2	170.75	5	171.80	173.50	-3	20,363	-0.01%
2020/12/25	10	171.05	9	169.39	168.50	1	20,484	0.00%
2020/12/24	5	174.10	1	175.50	171.50	4	20,704	0.02%
2020/12/23	14	176.14	17	175.79	176.50	-3	21,025	-0.01%
2020/12/22	12	172.42	11	171.64	170.00	1	21,244	0.00%
2020/12/21	11	170.91	15	171.10	177.00	-4	21,463	-0.02%
2020/12/18	5	174.60	5	174.80	173.00	0	21,402	0.00%
2020/12/17	34	178.43	32	177.63	176.50	2	21,487	0.01%
2020/12/16	23	178.93	21	179.00	176.50	2	21,308	0.01%
2020/12/15	18	178.11	16	175.66	174.50	2	21,169	0.01%
2020/12/14	26	182.63	31.1	183.91	186.00	-5.1	21,176	-0.02%
2020/12/11	84.1	185.04	71.1	185.75	173.50	13	21,227	0.06%
2020/12/10	9	175.22	11	177.27	178.00	-2	20,892	-0.01%
2020/12/09	24.1	178.47	22	177.32	177.00	2.1	20,964	0.01%
2020/12/08	20	176.25	22.1	178.16	180.00	-2.1	21,114	-0.01%
2020/12/07	25.1	175.79	21	173.95	172.50	4.1	21,181	0.02%
2020/12/04	25	172.22	44	170.30	169.50	-19	21,257	-0.09%
2020/12/03	21	171.05	21	170.40	172.00	0	21,423	0.00%
2020/12/02	28	179.21	21	177.43	177.50	7	21,593	0.03%
2020/12/01	27	176.93	29	174.71	175.00	-2	21,832	-0.01%
2020/11/30	75	178.32	73.1	179.17	181.00	1.9	22,146	0.01%
2020/11/27	68	170.35	60	170.69	171.00	8	22,106	0.04%
2020/11/26	47	158.40	51	160.31	165.00	-4	21,958	-0.02%
2020/11/25	51	154.53	45	152.16	150.00	6	21,831	0.03%
2020/11/24	50	147.91	43	149.07	152.50	7	21,510	0.03%
2020/11/23	9	140.72	11	140.36	139.00	-2	21,122	-0.01%
2020/11/20	7	136.79	10	136.75	138.00	-3	21,154	-0.01%
2020/11/19	3	137.33	24	137.75	136.50	-21	21,594	-0.10%
2020/11/18	15	140.90	8	141.31	140.50	7	22,024	0.03%
2020/11/17	26	142.52	20.1	143.35	144.00	5.9	22,546	0.03%
2020/11/16	15	135.03	13	134.69	134.50	2	22,619	0.01%
2020/11/13	5	132.60	5	132.30	133.50	0	23,023	0.00%
2020/11/12	5	131.70	8	132.13	133.00	-3	23,372	-0.01%
2020/11/11	43	133.20	44	131.72	130.00	-1	24,230	0.00%
2020/11/10	30.1	129.04	39	129.78	131.00	-8.9	24,580	-0.04%
2020/11/09	25	128.22	17	126.09	125.50	8	24,922	0.03%
2020/11/06	15	129.63	18.5	129.49	126.50	-3.5	25,163	-0.01%
2020/11/05	13	127.00	18	126.69	127.50	-5	25,319	-0.02%
2020/11/04	19.1	123.77	37	125.36	125.50	-17.9	25,317	-0.07%
2020/11/03	11	116.14	12	117.21	118.00	-1	24,845	0.00%
2020/11/02	15	113.67	19	113.74	116.50	-4	25,018	-0.02%
2020/10/30	13	114.15	10	115.00	115.50	3	25,649	0.01%
2020/10/29	214	113.64	227	109.50	114.50	-13	25,690	-0.05%	大買/大賣/
2020/10/28	35	113.39	21	113.48	111.00	14	25,271	0.06%
2020/10/27	12	120.08	8	119.00	121.00	4	24,968	0.02%
2020/10/26	13	119.23	16	119.66	119.00	-3	25,251	-0.01%
2020/10/23	12	120.92	7	120.71	121.00	5	25,337	0.02%
2020/10/22	21	122.26	18	123.19	121.50	3	25,415	0.01%
2020/10/21	42	130.39	35	129.13	125.50	7	25,266	0.03%
2020/10/20	7	127.79	6	128.17	130.00	1	25,065	0.00%
2020/10/19	8	128.88	11	128.86	126.50	-3	25,132	-0.01%
2020/10/16	11	126.41	4	124.50	124.50	7	25,702	0.03%
2020/10/15	18	128.58	12	128.58	128.00	6	25,721	0.02%
2020/10/14	7	126.29	11	127.36	127.50	-4	25,500	-0.02%
2020/10/13	8	122.81	9	122.89	123.00	-1	25,389	0.00%
2020/10/12	3	125.67	1	124.50	124.50	2	25,464	0.01%
2020/10/08	40	126.03	53	125.93	127.00	-13	25,504	-0.05%
2020/10/07	9	121.33	10	120.30	121.50	-1	25,230	0.00%
2020/10/06	13	121.46	13	121.58	121.50	0	25,325	0.00%
2020/10/05	16	118.91	11	119.86	119.50	5	25,291	0.02%
2020/09/30	18	117.67	18	116.22	118.00	0	25,190	0.00%
2020/09/29	36	117.86	36	118.43	116.00	0	25,088	0.00%
2020/09/28	27	119.09	26	116.77	120.50	1	24,889	0.00%
2020/09/25	29	116.48	31	118.92	113.00	-2	24,582	-0.01%
2020/09/24	23	122.04	35	120.34	119.50	-12	24,484	-0.05%
2020/09/23	16	127.63	20	127.60	128.00	-4	24,310	-0.02%
2020/09/22	33	128.03	30	129.40	127.00	3	24,831	0.01%
2020/09/21	22	133.18	22	132.68	130.00	0	24,943	0.00%
2020/09/18	26	134.21	25	133.82	134.50	1	24,915	0.00%
2020/09/17	39	135.12	33	135.17	136.00	6	24,892	0.02%
2020/09/16	26	133.63	35	133.57	133.00	-9	24,713	-0.04%
2020/09/15	24	131.75	23	131.11	129.50	1	24,499	0.00%
2020/09/14	4	125.38	6	125.58	125.50	-2	24,093	-0.01%
2020/09/11	19	122.76	15	124.20	123.00	4	24,262	0.02%
2020/09/10	36	129.08	41	127.83	126.00	-5	24,201	-0.02%
2020/09/09	64	127.88	66	127.33	132.00	-2	24,286	-0.01%
2020/09/08	54	131.58	55	129.65	128.00	-1	24,190	0.00%
2020/09/07	67	133.12	61	128.56	126.50	6	24,242	0.02%
2020/09/04	41	136.77	69	137.76	136.50	-28	24,763	-0.11%
2020/09/03	53.1	137.18	50	138.09	138.00	3.1	25,002	0.01%
2020/09/02	137	132.63	93	133.09	131.00	44	24,461	0.18%	大買/
2020/09/01	24	124.67	37	125.07	132.50	-13	23,928	-0.05%
2020/08/31	15	122.17	46	122.14	120.50	-31	23,549	-0.13%
2020/08/28	23	125.50	19	125.55	123.00	4	23,383	0.02%
2020/08/27	9	131.22	9	131.28	129.00	0	23,254	0.00%
2020/08/26	36	131.17	36	131.79	131.00	0	23,598	0.00%
2020/08/25	57	129.59	58	129.65	129.00	-1	23,887	0.00%
2020/08/24	111	133.64	102	132.91	132.00	9	23,450	0.04%	大買/大賣/
2020/08/21	41	136.68	51	135.98	140.50	-10	23,067	-0.04%
2020/08/20	64	136.11	58	136.83	128.00	6	22,561	0.03%
2020/08/19	45.5	141.89	50	142.73	142.00	-4.5	22,319	-0.02%
2020/08/18	66	140.60	71	139.78	138.50	-5	22,087	-0.02%
2020/08/17	139	141.18	101	142.61	138.50	38	22,089	0.17%	大買/大賣/
2020/08/14	85	135.97	98	135.25	144.00	-13	21,462	-0.06%
2020/08/13	79	134.80	58	132.97	131.00	21	21,254	0.10%
2020/08/12	10	126.90	13	126.46	129.00	-3	21,126	-0.01%
2020/08/11	13	118.00	19	117.21	117.50	-6	20,834	-0.03%
2020/08/10	33	115.70	35	116.44	120.00	-2	20,473	-0.01%
2020/08/07	21	115.79	4	114.63	113.50	17	20,183	0.08%
2020/08/06	54	117.13	60.2	117.47	118.50	-6.2	20,065	-0.03%
2020/08/05	74	113.73	65	114.35	116.00	9	19,961	0.05%
2020/08/04	60	106.38	67	107.64	111.50	-7	19,411	-0.04%
2020/08/03	11	103.82	8	102.56	101.50	3	19,281	0.02%
2020/07/31	7	100.59	6	100.10	100.00	1	19,193	0.01%
2020/07/30	34	99.12	50	99.73	100.00	-16	19,020	-0.08%
2020/07/29	3	94.23	3	94.90	94.60	0	18,671	0.00%
2020/07/28	43	96.97	44	96.70	96.10	-1	18,568	-0.01%
2020/07/27	24	93.60	12	93.49	94.40	12	18,413	0.07%
2020/07/24	3	93.03	6	92.50	92.30	-3	18,529	-0.02%
2020/07/23	5	96.82	4	95.65	96.00	1	18,691	0.01%
2020/07/22	13.2	94.59	17	96.02	96.50	-3.8	18,608	-0.02%
2020/07/21	1	87.80	13	86.35	89.80	-12	17,942	-0.07%
2020/07/20	0	0.00	1	81.00	81.70	-1	18,263	-0.01%
2020/07/17	12	81.87	2	81.10	79.80	10	18,346	0.05%
2020/07/16	3	81.70	15	81.69	81.80	-12	18,413	-0.07%
2020/07/15	17	81.29	3	80.83	80.50	14	18,412	0.08%
2020/07/14	1	80.00	0	0.00	79.00	1	18,485	0.01%
2020/07/13	3	82.00	7	81.44	82.70	-4	18,653	-0.02%
2020/07/10	3	83.30	3	82.77	82.70	0	18,846	0.00%
2020/07/09	1	89.10	10	87.18	86.10	-9	19,015	-0.05%
2020/07/08	11	88.35	6	87.95	88.10	5	19,258	0.03%
2020/07/07	3	86.63	21	86.40	85.40	-18	19,298	-0.09%
2020/07/06	10	87.00	10	87.00	86.50	0	19,317	0.00%
2020/07/03	20	85.89	6	84.78	84.30	14	19,427	0.07%
2020/07/02	11	80.36	27	80.28	81.90	-16	19,400	-0.08%
2020/07/01	23	80.08	14	80.64	78.40	9	19,314	0.05%
2020/06/30	27	75.57	31	77.05	79.30	-4	18,858	-0.02%
2020/06/29	15	72.46	7	72.19	72.10	8	18,765	0.04%
2020/06/24	1	71.90	17	71.71	72.10	-16	18,843	-0.08%
2020/06/23	18	71.08	10	70.64	70.50	8	19,099	0.04%
2020/06/22	15	72.03	20	72.64	72.50	-5	19,195	-0.03%
2020/06/19	5	69.60	4	69.53	69.60	1	19,083	0.01%
2020/06/18	30	69.05	23	69.36	69.40	7	19,140	0.04%
2020/06/17	5	67.56	6	67.80	67.80	-1	18,947	-0.01%
2020/06/16	16	67.14	23	66.69	66.50	-7	18,966	-0.04%
2020/06/15	3	63.73	13	64.29	63.30	-10	18,702	-0.05%
2020/06/12	10	64.35	11	64.45	65.40	-1	18,726	-0.01%
2020/06/11	38	67.54	24	67.99	65.90	14	18,425	0.08%
2020/06/10	19	63.11	41	64.10	65.30	-22	17,466	-0.13%
2020/06/09	1	60.00	2	59.40	59.40	-1	16,885	-0.01%
2020/06/08	9	60.40	29	59.82	59.50	-20	16,932	-0.12%
2020/06/05	3	60.63	2	60.90	60.40	1	16,913	0.01%
2020/06/04	7	59.70	1	59.90	59.10	6	16,812	0.04%
2020/06/03	2	59.60	3	59.67	59.40	-1	16,950	-0.01%
2020/06/02	15	60.62	13	60.42	59.70	2	16,883	0.01%
2020/06/01	29	59.57	41	58.71	60.30	-12	16,561	-0.07%
2020/05/29	2	55.80	1	55.50	56.00	1	16,149	0.01%
2020/05/28	3	55.87	2	55.40	55.00	1	16,444	0.01%
2020/05/27	11	56.82	3	56.50	56.00	8	16,532	0.05%
2020/05/26	21	57.12	23	56.31	56.20	-2	16,481	-0.01%
2020/05/25	17	55.09	17	55.31	54.70	0	16,235	0.00%
2020/05/22	27	54.99	7	55.37	54.10	20	16,085	0.12%
2020/05/21	69	59.20	45	59.15	58.70	24	15,936	0.15%
2020/05/20	36	58.08	35	58.22	57.80	1	16,305	0.01%
2020/05/19	20	58.69	17	58.59	58.50	3	16,013	0.02%
2020/05/18	4	65.00	3	65.50	63.00	1	15,354	0.01%
2020/05/15	5	69.70	5	70.64	69.90	0	15,233	0.00%
2020/05/14	1	71.50	8	70.88	70.50	-7	15,197	-0.05%
2020/05/13	12	73.91	2	74.05	72.80	10	15,197	0.07%
2020/05/12	19	73.36	13	73.13	71.80	6	15,159	0.04%
2020/05/11	11	74.45	15	74.27	75.20	-4	15,088	-0.03%
2020/05/08	5	71.50	11	71.62	71.30	-6	14,939	-0.04%
2020/05/07	30	70.65	22.4	70.01	69.50	7.6	14,955	0.05%
2020/05/06	4	69.88	3.1	69.60	69.60	0.9	14,843	0.01%
2020/05/05	8	69.91	0	0.00	69.80	8	14,850	0.05%
2020/05/04	2	69.95	0	0.00	70.50	2	14,777	0.01%
2020/04/30	5	71.68	2	71.30	71.30	3	14,741	0.02%
2020/04/29	4	72.25	5	71.70	72.00	-1	14,677	-0.01%
2020/04/28	35	69.60	42	69.80	70.50	-7	14,493	-0.05%
2020/04/27	12	67.77	12	68.06	67.60	0	14,229	0.00%
2020/04/24	1	67.80	1	66.27	67.50	0	14,120	0.00%
2020/04/23	8	66.41	21	67.29	68.10	-13	14,001	-0.09%
2020/04/22	13	63.82	6	64.40	65.40	7	13,543	0.05%
2020/04/21	2	63.90	0	0.00	64.60	2	13,417	0.01%
2020/04/20	4.5	65.69	3	65.17	65.70	1.5	13,386	0.01%
2020/04/17	11	67.03	7	66.41	64.50	4	13,446	0.03%
2020/04/16	19	64.80	21	64.38	65.00	-2	13,214	-0.02%
2020/04/15	68	65.46	59	63.77	62.10	9	12,910	0.07%
2020/04/14	9	60.20	8	60.86	62.10	1	12,508	0.01%
2020/04/13	26	57.13	35	56.93	56.50	-9	12,269	-0.07%
2020/04/10	3	52.63	8	53.20	53.70	-5	11,965	-0.04%
2020/04/09	5	52.00	3	52.10	52.00	2	11,825	0.02%
2020/04/08	5	53.56	10	53.04	53.40	-5	11,714	-0.04%
2020/04/07	10	54.49	5	54.72	53.40	5	11,489	0.04%
2020/04/06	4	53.80	0	0.00	54.30	4	11,222	0.04%
2020/04/01	34	52.92	35	53.14	53.80	-1	11,126	-0.01%
2020/03/31	47	54.62	67	54.72	55.00	-20	10,938	-0.18%
2020/03/30	49	51.47	40	51.93	52.40	9	10,584	0.09%
2020/03/27	37	49.63	13	49.80	50.40	24	10,329	0.23%
2020/03/26	10	46.21	7	46.96	47.00	3	9,955	0.03%
2020/03/25	0	0.00	5	43.03	43.65	-5	9,663	-0.05%
2020/03/24	3	40.68	1	40.00	39.70	2	9,510	0.02%
2020/03/23	3	39.23	1	39.00	38.70	2	9,309	0.02%
2020/03/20	3	45.20	3	45.50	43.00	0	9,177	0.00%
2020/03/19	2	42.98	0	0.00	42.85	2	8,913	0.02%
2020/03/18	11	48.02	16	47.96	47.60	-5	8,805	-0.06%
2020/03/17	15	44.60	10	45.50	44.70	5	8,584	0.06%
2020/03/16	0	0.00	1	45.85	43.70	-1	8,501	-0.01%
2020/03/13	1	44.50	20	44.32	46.70	-19	8,509	-0.22%
2020/03/12	2.5	50.26	8	49.68	49.00	-5.5	8,368	-0.07%
2020/03/11	1	54.60	1	54.90	54.20	0	8,281	0.00%
2020/03/10	1	55.80	1	54.80	56.00	0	8,218	0.00%
2020/03/09	8	57.38	8	57.54	55.00	0	8,085	0.00%
2020/03/05	2	57.85	2	57.55	56.10	0	7,883	0.00%
2020/03/04	1	56.10	3	55.53	56.20	-2	7,683	-0.03%
2020/03/03	11	57.55	14	56.89	55.50	-3	7,573	-0.04%
2020/03/02	19	55.59	13	54.70	56.00	6	7,183	0.08%
2020/02/27	10	54.86	7	53.90	53.00	3	6,883	0.04%
2020/02/26	5	55.18	3	55.47	55.20	2	6,724	0.03%
2020/02/25	14	55.57	15	55.81	55.30	-1	6,595	-0.02%
2020/02/24	17	55.41	14	56.00	56.90	3	6,535	0.05%
2020/02/21	46	54.34	109	54.47	55.80	-63	6,145	-1.03%	大賣/
2020/02/20	16	50.24	16	49.99	50.80	0	5,405	0.00%
2020/02/19	6	48.73	2	48.03	48.55	4	5,207	0.08%
2020/02/18	10	47.10	0	0.00	47.10	10	5,179	0.19%
2020/02/17	11	46.77	0	0.00	47.00	11	5,213	0.21%
2020/02/14	0	0.00	1	47.95	47.70	-1	5,196	-0.02%
2020/02/13	0	0.00	4	46.80	47.50	-4	5,273	-0.08%
2020/02/12	1	46.80	3	46.65	47.00	-2	5,269	-0.04%
2020/02/11	10	45.15	0	0.00	45.05	10	5,299	0.19%
2020/02/10	6	41.93	0	0.00	42.90	6	5,307	0.11%
2020/02/04	0	0.00	5	44.35	44.50	-5	5,538	-0.09%
2020/02/03	1	40.90	0	0.00	42.75	1	5,597	0.02%
2020/01/31	5	44.24	0	0.00	43.80	5	5,751	0.09%
2020/01/30	1.5	44.95	0	0.00	44.85	1.5	6,035	0.02%
2020/01/16	1	49.90	0	0.00	49.85	1	6,636	0.02%
2020/01/15	1	50.20	0	0.00	49.90	1	7,050	0.01%
2020/01/14	8	49.93	2	50.08	50.20	6	7,827	0.08%
2020/01/13	8	48.94	10	49.11	50.00	-2	7,701	-0.03%
2020/01/10	0	0.00	1	46.85	46.75	-1	7,519	-0.01%
2020/01/08	1	45.85	0	0.00	45.15	1	7,754	0.01%
2020/01/07	1	45.05	1	45.60	45.40	0	7,872	0.00%
2020/01/06	3	45.37	25	44.59	44.55	-22	7,947	-0.28%
2020/01/03	1	47.50	4	47.35	46.65	-3	7,980	-0.04%
2019/12/31	1	45.20	0	0.00	45.95	1	8,441	0.01%
2019/12/30	4	46.15	0	0.00	45.90	4	8,587	0.05%
2019/12/27	1	47.15	0	0.00	47.05	1	8,607	0.01%
2019/12/26	11	47.20	0	0.00	47.20	11	8,661	0.13%
2019/12/23	3	48.45	0	0.00	47.60	3	9,246	0.03%
2019/12/20	1	48.90	0	0.00	49.00	1	9,397	0.01%
2019/12/19	1	48.55	0	0.00	48.70	1	9,519	0.01%
2019/12/17	0	0.00	2	49.85	49.60	-2	9,939	-0.02%
2019/12/13	5	47.69	0	0.00	47.85	5	10,535	0.05%
2019/12/12	6	48.93	1	48.80	48.40	5	10,989	0.05%
2019/12/11	2	48.90	0	0.00	48.95	2	11,710	0.02%
2019/12/09	1	50.70	0	0.00	50.20	1	11,918	0.01%
2019/12/05	1	50.70	0	0.00	49.90	1	11,961	0.01%
2019/12/03	0	0.00	1	49.50	50.20	-1	12,467	-0.01%
2019/12/02	0	0.00	6	50.27	48.60	-6	12,507	-0.05%
2019/11/28	8	52.10	3	52.30	52.20	5	12,651	0.04%
2019/11/25	0	0.00	10	50.80	50.70	-10	12,732	-0.08%
2019/11/21	1	51.00	0	0.00	51.40	1	12,883	0.01%
2019/11/20	1	52.80	0	0.00	52.80	1	12,804	0.01%
2019/11/19	3	54.80	3	54.00	54.00	0	12,980	0.00%
2019/11/15	1	54.30	1	53.90	53.40	0	13,092	0.00%
2019/11/14	1	53.40	0	0.00	53.00	1	13,072	0.01%
2019/11/13	23	54.58	23	54.13	54.00	0	13,100	0.00%
2019/11/12	4	54.43	5	54.78	55.00	-1	13,217	-0.01%
2019/11/11	2	52.90	0	0.00	52.70	2	13,274	0.02%
2019/11/08	10	53.60	0	0.00	53.60	10	13,208	0.08%
2019/11/07	1	52.90	0	0.00	54.90	1	13,135	0.01%
2019/11/06	2	53.85	4	53.83	53.80	-2	13,146	-0.02%
2019/11/04	2	54.45	2	54.40	54.70	0	13,186	0.00%
2019/11/01	5	53.98	0	0.00	54.20	5	13,132	0.04%
2019/10/30	5	57.28	1	57.80	56.10	4	13,141	0.03%
2019/10/29	1	57.50	1	56.80	56.50	0	12,960	0.00%
2019/10/28	1	57.40	2	56.80	56.50	-1	12,829	-0.01%
2019/10/24	16	57.33	25	57.54	57.70	-9	12,690	-0.07%
2019/10/23	15	56.74	78	56.83	55.30	-63	12,416	-0.51%
2019/10/22	132	55.03	62	54.83	55.90	70	12,379	0.57%	大買/
2019/10/21	1	51.00	1	51.30	50.90	0	11,771	0.00%
2019/10/18	1	50.70	0	0.00	51.30	1	11,965	0.01%
2019/10/17	1	51.50	2	51.05	51.20	-1	12,250	-0.01%
2019/10/16	3	51.83	2	52.30	50.90	1	12,597	0.01%
2019/10/15	1	52.60	1	51.40	51.90	0	12,432	0.00%
2019/10/14	4	50.35	2	51.20	51.00	2	12,356	0.02%
2019/10/09	3	49.42	12	49.07	49.00	-9	12,257	-0.07%
2019/10/08	0	0.00	1	51.40	49.00	-1	12,218	-0.01%
2019/10/07	1	51.70	3	52.07	52.00	-2	12,094	-0.02%
2019/10/04	1	50.10	0	0.00	50.40	1	11,927	0.01%
2019/10/01	1	50.00	0	0.00	49.35	1	11,880	0.01%
2019/09/26	65	51.38	68	51.22	50.00	-3	11,732	-0.03%
2019/09/25	4	49.90	3	49.52	49.80	1	11,662	0.01%
2019/09/24	0	0.00	5	50.20	50.20	-5	11,747	-0.04%
2019/09/23	10	51.36	19	50.82	50.50	-9	11,671	-0.08%
2019/09/20	0	0.00	2	48.88	49.55	-2	11,584	-0.02%
2019/09/19	3	50.60	14	49.99	49.90	-11	11,494	-0.10%
2019/09/18	16	49.47	17	49.06	49.85	-1	11,286	-0.01%
2019/09/17	31	47.96	22	48.38	48.80	9	10,971	0.08%
2019/09/16	31	46.39	31	46.94	47.30	0	10,652	0.00%
2019/09/12	2	43.40	5	43.13	43.80	-3	10,271	-0.03%
2019/09/10	1	40.90	0	0.00	41.55	1	10,575	0.01%
2019/09/09	2	41.55	0	0.00	41.05	2	10,795	0.02%
2019/09/06	8	42.00	2	42.20	42.10	6	10,828	0.06%
2019/09/05	44	43.10	41	42.88	42.80	3	10,905	0.03%
2019/09/04	0	0.00	1	41.65	42.00	-1	11,021	-0.01%
2019/09/03	21	42.13	11	41.61	40.75	10	11,207	0.09%
2019/09/02	0	0.00	1	40.85	41.50	-1	11,119	-0.01%
2019/08/30	1	41.25	2	40.65	40.30	-1	11,103	-0.01%
2019/08/29	1	39.30	1	39.50	39.85	0	11,137	0.00%
2019/08/28	1	38.90	0	0.00	39.00	1	11,226	0.01%
2019/08/27	1	39.65	3	39.25	38.90	-2	11,287	-0.02%
2019/08/26	4	39.51	9	39.58	39.00	-5	11,364	-0.04%
2019/08/23	5	41.72	2	41.85	41.70	3	11,441	0.03%
2019/08/22	8	42.23	7	42.51	42.10	1	11,611	0.01%
2019/08/21	1	41.50	2	42.23	41.65	-1	11,657	-0.01%
2019/08/20	1	41.90	0	0.00	41.30	1	11,863	0.01%
2019/08/19	1	41.85	0	0.00	41.45	1	12,021	0.01%
2019/08/15	5	41.85	18	40.93	41.85	-13	12,377	-0.11%
2019/08/14	16	41.33	3	41.00	41.10	13	12,382	0.10%
2019/08/13	0	0.00	10	39.84	40.20	-10	12,351	-0.08%
2019/08/12	11	40.34	0	0.00	40.55	11	12,470	0.09%
2019/08/06	11	35.82	18	37.43	39.75	-7	12,402	-0.06%
2019/08/05	0	0.00	1	39.30	38.25	-1	12,331	-0.01%
2019/08/02	0	0.00	2	39.40	40.00	-2	12,357	-0.02%
2019/08/01	1	41.05	1	41.00	40.85	0	12,300	0.00%
2019/07/30	11	41.77	8	41.90	42.00	3	12,355	0.02%
2019/07/29	1	44.20	10	44.50	43.80	-9	12,241	-0.07%
2019/07/26	7	44.05	2	44.05	44.25	5	12,174	0.04%
2019/07/25	6	44.40	12	44.37	44.40	-6	12,142	-0.05%
2019/07/24	32	43.04	73	43.43	45.00	-41	12,018	-0.34%
2019/07/23	79	41.80	11	41.75	41.75	68	11,824	0.58%
2019/07/22	1	41.35	1	41.55	41.70	0	11,745	0.00%
2019/07/19	1	40.95	11	40.55	41.00	-10	11,591	-0.09%
2019/07/18	14	39.79	15	39.47	39.80	-1	11,394	-0.01%
2019/07/17	3	39.92	3	39.85	39.25	0	11,135	0.00%
2019/07/16	1	40.10	1	39.70	39.65	0	11,312	0.00%
2019/07/12	1	40.00	1	39.60	39.60	0	11,601	0.00%
2019/07/11	2	39.08	3	39.57	39.70	-1	11,686	-0.01%
2019/07/10	0	0.00	2	38.65	38.65	-2	11,659	-0.02%
2019/07/09	2	39.10	2	37.60	37.60	0	11,532	0.00%
2019/07/08	1	40.35	1	40.20	40.40	0	11,434	0.00%
2019/07/05	1	41.85	1	42.00	41.70	0	11,450	0.00%
2019/07/04	2	42.30	0	0.00	41.55	2	11,545	0.02%
2019/07/03	11	41.35	2	41.33	41.65	9	11,665	0.08%
2019/07/02	5	43.72	11	43.22	43.15	-6	11,684	-0.05%
2019/07/01	1	43.20	0	0.00	43.25	1	11,679	0.01%
2019/06/28	0	0.00	5	39.60	39.35	-5	11,664	-0.04%
2019/06/27	4	39.65	2	39.80	39.55	2	11,856	0.02%
2019/06/24	1	38.60	2	38.73	39.10	-1	12,282	-0.01%
2019/06/21	1	39.50	0	0.00	38.20	1	12,487	0.01%
2019/06/20	16	39.25	16	39.07	38.70	0	12,545	0.00%
2019/06/19	6	39.03	8	38.34	39.35	-2	12,462	-0.02%
2019/06/17	4	38.00	2	37.95	36.95	2	12,255	0.02%
2019/06/14	6	37.03	5	36.15	36.50	1	12,161	0.01%
2019/06/13	13	38.16	12	37.96	37.35	1	12,247	0.01%
2019/06/12	32	37.71	28	37.85	37.75	4	12,018	0.03%
2019/06/11	8	35.33	51	35.75	37.50	-43	11,473	-0.37%
2019/06/10	0	0.00	1	33.35	34.10	-1	11,177	-0.01%
2019/06/06	0	0.00	2	32.05	31.55	-2	11,061	-0.02%
2019/06/03	5	32.05	5	31.91	32.05	0	10,845	0.00%
2019/05/31	1	32.35	1	32.40	32.70	0	10,794	0.00%
2019/05/30	11	32.05	6	31.56	32.00	5	10,711	0.05%
2019/05/29	7	29.82	0	0.00	31.55	7	10,536	0.07%
2019/05/28	6	30.50	24	30.41	30.35	-18	10,470	-0.17%
2019/05/27	11	30.39	5	31.30	29.80	6	10,423	0.06%
2019/05/24	20	32.57	16	32.67	31.25	4	10,197	0.04%
2019/05/23	5	32.98	10	33.37	32.75	-5	9,939	-0.05%
2019/05/22	3	36.80	1	36.05	36.05	2	9,712	0.02%
2019/05/21	1	38.20	0	0.00	38.00	1	9,665	0.01%
2019/05/20	1	39.15	0	0.00	38.15	1	9,561	0.01%
2019/05/17	2	41.40	2	42.00	40.60	0	9,478	0.00%
2019/05/16	7	46.14	3	46.30	45.00	4	9,380	0.04%
2019/05/15	5	45.35	30	45.03	46.80	-25	9,431	-0.27%
2019/05/14	30	44.12	0	0.00	43.50	30	9,402	0.32%
2019/05/09	0	0.00	1	47.90	46.10	-1	9,432	-0.01%
2019/05/08	2	47.93	2	47.35	48.70	0	9,379	0.00%
2019/05/07	1	47.40	2	46.80	47.50	-1	9,300	-0.01%
2019/05/06	1	44.30	0	0.00	43.80	1	9,223	0.01%
2019/04/29	1	44.65	5	45.09	45.40	-4	9,332	-0.04%
2019/04/26	7	49.20	1	48.50	48.70	6	9,300	0.06%
2019/04/25	1	51.20	0	0.00	51.60	1	9,427	0.01%
2019/04/24	9	50.38	6	50.40	51.00	3	9,414	0.03%
2019/04/23	5	52.28	36	51.11	50.60	-31	9,360	-0.33%
2019/04/22	22	53.03	7	54.09	53.80	15	9,309	0.16%
2019/04/19	25	52.07	11	49.96	52.00	14	9,170	0.15%
2019/04/18	1	48.60	2	49.50	48.15	-1	8,936	-0.01%
2019/04/17	2	48.68	0	0.00	48.55	2	8,983	0.02%
2019/04/16	2	48.45	3	48.95	48.00	-1	8,901	-0.01%
2019/04/11	2	47.00	0	0.00	46.90	2	8,970	0.02%
2019/04/10	0	0.00	2	48.10	47.95	-2	8,944	-0.02%
2019/04/09	5	48.69	1	48.70	46.55	4	8,890	0.04%
2019/04/08	2	49.65	0	0.00	51.10	2	8,932	0.02%
2019/04/03	5	48.20	7	49.29	49.20	-2	8,974	-0.02%
2019/04/02	9	47.71	8	47.60	48.30	1	9,024	0.01%
2019/04/01	27	46.16	57	46.06	45.00	-30	8,933	-0.34%
2019/03/29	56	45.35	23	46.21	46.60	33	8,711	0.38%
2019/03/28	69	44.38	70	44.98	45.80	-1	8,632	-0.01%
2019/03/27	10	42.99	15	43.17	44.00	-5	8,607	-0.06%
2019/03/26	19	43.10	17	41.40	41.50	2	8,614	0.02%
2019/03/25	15	42.46	13	43.02	43.35	2	8,492	0.02%
2019/03/22	16	43.93	25	44.19	44.20	-9	8,623	-0.10%
2019/03/21	11	42.43	4	42.36	42.15	7	8,721	0.08%
2019/03/20	39	40.62	39	41.00	42.00	0	8,977	0.00%
2019/03/19	5	39.27	3	39.80	39.90	2	9,202	0.02%
2019/03/18	13	39.68	15	38.85	39.30	-2	9,650	-0.02%
2019/03/15	4	37.45	4	37.20	37.25	0	10,059	0.00%
2019/03/14	3	36.82	3	36.70	36.90	0	10,311	0.00%
2019/03/13	0	0.00	2	36.30	36.30	-2	10,443	-0.02%
2019/03/08	0	0.00	2	36.35	36.30	-2	11,377	-0.02%
2019/03/07	11	37.81	10	38.00	37.80	1	11,509	0.01%
2019/03/06	1	38.50	1	38.65	37.80	0	11,975	0.00%
2019/03/05	10	38.40	13	38.63	38.15	-3	12,156	-0.02%
2019/03/04	0	0.00	2	38.43	38.70	-2	12,150	-0.02%
2019/02/27	7	38.55	2	38.33	37.75	5	12,186	0.04%
2019/02/26	2	37.60	2	38.30	38.50	0	12,076	0.00%
2019/02/25	0	0.00	4	36.51	36.80	-4	11,876	-0.03%
2019/02/22	1	36.10	8	36.23	36.05	-7	11,864	-0.06%
2019/02/20	2	37.90	0	0.00	37.90	2	11,865	0.02%
2019/02/19	2	38.15	0	0.00	38.30	2	11,809	0.02%
2019/02/18	3	38.15	0	0.00	37.50	3	11,865	0.03%
2019/02/13	0	0.00	1	38.40	38.10	-1	12,103	-0.01%
2019/02/12	3	37.93	8	38.46	39.00	-5	12,034	-0.04%
2019/02/11	5	37.10	6	37.33	37.25	-1	12,048	-0.01%
2019/01/30	5	36.91	0	0.00	35.95	5	12,073	0.04%
2019/01/25	0	0.00	8	36.09	36.00	-8	12,041	-0.07%
2019/01/24	2	36.00	0	0.00	36.00	2	12,023	0.02%
2019/01/22	8	35.61	0	0.00	35.20	8	11,962	0.07%
2019/01/21	0	0.00	4	36.18	36.25	-4	11,870	-0.03%
2019/01/18	7	36.24	8	36.42	36.75	-1	11,812	-0.01%
2019/01/17	7	35.24	1	36.05	35.55	6	11,648	0.05%
2019/01/16	1	34.70	0	0.00	34.65	1	11,481	0.01%
2019/01/14	0	0.00	16	32.91	34.30	-16	11,431	-0.14%
2019/01/11	1	34.65	1	33.40	33.25	0	11,357	0.00%
2019/01/10	5	33.40	4	33.60	34.45	1	11,243	0.01%
2019/01/09	1	35.65	1	34.60	33.50	0	11,212	0.00%
2019/01/08	1	34.70	2	35.10	35.20	-1	11,047	-0.01%
2019/01/07	33	34.79	43	34.61	34.70	-10	10,995	-0.09%
2019/01/04	13	33.75	0	0.00	33.50	13	10,953	0.12%
2019/01/03	51	34.77	29	34.72	34.70	22	10,943	0.20%
2019/01/02	2	34.23	0	0.00	34.10	2	10,824	0.02%
2018/12/28	0	0.00	8	33.68	33.80	-8	10,841	-0.07%
2018/12/27	61	34.15	68	33.83	33.65	-7	10,850	-0.06%
2018/12/26	1	35.60	0	0.00	32.80	1	10,677	0.01%
2018/12/25	3	36.15	1	35.30	35.15	2	10,571	0.02%
2018/12/24	2	36.35	3	36.37	37.45	-1	10,361	-0.01%
2018/12/22	2	35.95	2	35.88	35.75	0	10,235	0.00%
2018/12/21	5	36.18	6	35.49	36.30	-1	10,278	-0.01%
2018/12/20	0	0.00	45	35.47	34.80	-45	10,098	-0.45%
2018/12/19	46	36.21	0	0.00	35.10	46	9,975	0.46%
2018/12/18	1	37.00	44	35.81	36.30	-43	9,811	-0.44%
2018/12/17	46	37.88	2	36.10	37.35	44	9,706	0.45%
2018/12/14	12	37.16	20	37.00	37.20	-8	9,423	-0.08%
2018/12/13	11	37.93	7	38.05	37.75	4	9,117	0.04%
2018/12/12	33	40.19	59	40.18	39.65	-26	8,849	-0.29%
2018/12/11	14	39.29	12	38.74	40.00	2	8,632	0.02%
2018/12/10	51	37.39	15	37.87	36.40	36	8,376	0.43%
2018/12/07	2	34.28	14	34.44	35.75	-12	8,035	-0.15%
2018/12/06	18	33.56	11	32.65	32.50	7	7,826	0.09%
2018/12/05	11	34.55	5	34.65	34.50	6	7,775	0.08%
2018/12/04	9	34.10	9	35.15	34.15	0	7,604	0.00%
2018/12/03	1	32.20	37	32.97	33.45	-36	7,323	-0.49%
2018/11/29	2	32.00	2	31.65	30.00	0	7,093	0.00%
2018/11/28	9	30.88	0	0.00	31.15	9	6,655	0.14%
2018/11/27	0	0.00	1	30.10	30.20	-1	6,545	-0.02%
2018/11/26	2	31.53	1	30.00	30.00	1	6,477	0.02%
2018/11/23	3	30.00	3	29.85	29.80	0	6,370	0.00%
2018/11/22	3	30.50	2	30.30	29.80	1	6,320	0.02%
2018/11/21	4	29.89	5	30.09	30.15	-1	6,279	-0.02%
2018/11/16	2	31.85	0.1	31.90	32.00	2	6,094	0.03%
2018/11/14	0	0.00	24	32.85	32.90	-24	5,900	-0.41%
2018/11/13	4	30.48	9	30.78	31.10	-5	5,631	-0.09%
2018/11/12	1	29.65	2	30.05	29.55	-1	5,464	-0.02%
2018/11/08	9	30.48	10	30.39	29.70	-1	5,481	-0.02%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/11/06	0	0.00	20	26.95	26.95	-20	5,306	-0.38%
2018/11/05	1	27.50	2	26.70	28.05	-1	5,299	-0.02%
2018/10/30	0	0.00	8	24.06	24.40	-8	5,287	-0.15%
2018/10/24	10	27.10	1	27.00	26.95	9	5,109	0.18%
2018/10/18	1	24.60	0	0.00	24.60	1	4,852	0.02%
2018/10/16	20	24.70	0	0.00	24.75	20	4,770	0.42%
2018/10/12	0	0.00	11	24.29	24.25	-11	4,700	-0.23%
2018/10/11	4	24.05	0	0.00	23.95	4	4,645	0.09%
2018/10/05	2	28.40	0	0.00	28.80	2	4,394	0.05%
2018/10/02	1	30.00	0	0.00	30.00	1	4,113	0.02%
2018/10/01	1	29.50	0	0.00	30.10	1	4,069	0.02%
2018/09/28	1	29.50	4	30.05	30.05	-3	4,025	-0.07%
2018/09/27	3	29.53	4	29.45	29.40	-1	3,937	-0.03%
2018/09/26	3	30.38	1	29.90	29.90	2	3,854	0.05%
2018/09/21	1	31.50	0	0.00	31.15	1	3,712	0.03%
2018/09/20	12	32.22	3	32.00	32.00	9	3,638	0.25%
2018/09/19	6	33.45	2	32.70	32.90	4	3,554	0.11%
2018/09/18	4	33.00	3	33.55	33.00	1	3,551	0.03%
2018/09/17	1	35.40	1	35.00	34.30	0	3,421	0.00%
2018/09/14	3	34.00	0	0.00	34.00	3	3,060	0.10%
2018/09/13	12	32.32	19	32.95	32.60	-7	2,683	-0.26%
2018/09/12	1	31.50	1	31.10	31.15	0	2,380	0.00%
2018/09/11	2	31.60	4	32.00	31.30	-2	2,317	-0.09%
2018/09/10	2	30.88	1	31.85	31.35	1	2,210	0.05%
2018/09/07	6	30.80	0	0.00	30.80	6	2,110	0.28%
2018/09/05	1	31.60	13	31.47	32.50	-12	1,849	-0.65%
2018/09/03	2	30.45	3	29.47	28.60	-1	1,556	-0.06%
2018/08/31	1	28.70	0	0.00	28.70	1	1,428	0.07%
2018/08/29	0	0.00	8	28.91	28.80	-8	1,457	-0.55%
2018/08/28	2	29.40	21	29.30	29.30	-19	1,470	-1.29%
2018/08/22	21	28.38	0	0.00	28.25	21	1,478	1.42%
2018/08/20	9	28.17	0	0.00	27.90	9	1,467	0.61%
2018/08/17	6	29.50	0	0.00	29.30	6	1,438	0.42%
2018/08/16	1	29.75	6	30.01	30.00	-5	1,431	-0.35%
2018/08/15	1	29.40	0	0.00	30.20	1	1,407	0.07%
2018/08/14	2	29.70	3	29.52	29.80	-1	1,355	-0.07%
2018/08/13	5	29.07	3	28.58	29.40	2	1,316	0.15%
2018/08/10	8	28.68	0	0.00	28.85	8	1,263	0.63%
2018/08/08	0	0.00	15	28.15	28.20	-15	1,163	-1.29%
2018/08/01	0	0.00	1	27.35	27.10	-1	1,144	-0.09%
2018/07/31	1	26.90	0	0.00	27.10	1	1,153	0.09%
2018/07/27	0	0.00	4	26.90	26.75	-4	1,157	-0.35%
2018/07/13	0	0.00	5	27.00	27.20	-5	1,299	-0.38%
2018/07/09	4	26.70	0	0.00	26.60	4	1,384	0.29%
2018/07/06	5	26.20	0	0.00	26.70	5	1,412	0.35%
2018/07/05	0	0.00	11	26.34	26.40	-11	1,443	-0.76%
2018/07/04	0	0.00	4	26.85	26.65	-4	1,441	-0.28%
2018/06/29	5	27.95	0	0.00	27.85	5	1,508	0.33%
2018/06/28	10	28.05	0	0.00	28.00	10	1,520	0.66%
2018/06/27	0	0.00	46	27.47	29.00	-46	1,600	-2.87%
2018/06/25	10	26.85	49	27.44	27.55	-39	1,730	-2.25%
2018/06/20	7	27.33	0	0.00	26.50	7	1,847	0.38%
2018/06/15	0	0.00	5	26.91	26.45	-5	1,902	-0.26%
2018/06/14	5	26.79	0	0.00	26.60	5	1,926	0.26%
2018/06/12	0	0.00	1	27.40	27.10	-1	2,084	-0.05%
2018/06/08	1	26.80	0	0.00	27.00	1	2,188	0.05%
2018/06/07	10	27.20	2	26.90	27.20	8	2,252	0.36%
2018/06/06	3	26.75	0	0.00	26.75	3	2,464	0.12%
2018/06/05	21	26.76	0	0.00	26.45	21	2,679	0.78%
2018/06/04	10	26.95	5	27.25	26.75	5	2,999	0.17%
2018/05/31	5	25.15	0	0.00	25.25	5	3,302	0.15%
2018/05/28	5	25.75	0	0.00	25.75	5	3,777	0.13%
2018/05/24	5	26.30	0	0.00	26.30	5	3,823	0.13%
2018/05/22	15	25.73	0	0.00	25.70	15	3,851	0.39%
2018/05/21	20	25.38	0	0.00	25.35	20	3,850	0.52%
2018/05/15	10	25.15	0	0.00	25.20	10	3,824	0.26%
2018/05/09	0	0.00	8	26.29	26.20	-8	3,837	-0.21%
2018/05/07	0	0.00	20	25.78	25.75	-20	3,843	-0.52%
2018/05/04	0	0.00	5	26.25	26.10	-5	3,837	-0.13%
2018/04/26	2	26.88	0	0.00	26.60	2	3,864	0.05%
2018/04/13	0	0.00	3	30.85	30.60	-3	3,914	-0.08%
2018/04/12	0	0.00	2	30.45	30.35	-2	3,892	-0.05%
2018/04/11	7	30.60	0	0.00	30.70	7	3,869	0.18%
2018/04/10	0	0.00	1	31.55	31.50	-1	3,835	-0.03%
2018/04/09	1	31.15	2	31.20	31.15	-1	3,837	-0.03%
2018/04/03	0	0.00	10	32.35	32.35	-10	3,825	-0.26%
2018/04/02	9	32.98	0	0.00	32.80	9	3,795	0.24%
2018/03/31	17	33.40	0	0.00	33.95	17	3,746	0.45%
2018/03/30	41	34.44	0	0.00	33.70	41	3,724	1.10%
2018/03/29	2	35.10	1	34.30	35.70	1	3,609	0.03%
2018/03/28	1	32.45	0	0.00	32.60	1	3,441	0.03%
2018/03/27	0	0.00	1	32.95	32.70	-1	3,386	-0.03%
2018/03/22	0	0.00	3	31.92	32.00	-3	3,247	-0.09%
2018/03/19	2	31.55	1	30.90	31.50	1	3,129	0.03%
2018/03/16	5	32.65	1	32.00	31.50	4	3,056	0.13%
2018/03/15	5	33.00	2	33.08	32.95	3	2,973	0.10%
2018/03/14	7	33.26	10	32.77	33.00	-3	2,939	-0.10%
2018/03/13	2	34.00	1	34.00	33.90	1	2,857	0.03%
2018/03/12	5	32.55	0	0.00	34.50	5	2,799	0.18%
2018/03/09	2	34.03	0	0.00	34.40	2	2,570	0.08%
2018/03/08	6	32.63	2	34.15	34.30	4	2,367	0.17%
2018/03/07	1	33.20	1	32.50	31.90	0	2,037	0.00%
2018/03/06	2	33.35	1	33.80	33.20	1	1,914	0.05%
2018/03/05	6	32.18	28	31.06	32.65	-22	1,688	-1.30%
2018/02/27	1	27.50	2	27.98	27.70	-1	1,189	-0.08%
2018/02/26	1	27.45	0	0.00	27.80	1	1,165	0.09%
2018/02/23	1	27.25	10	27.05	27.30	-9	1,141	-0.79%
2018/02/02	10	26.85	0	0.00	26.80	10	1,130	0.88%
2018/01/25	0	0.00	2	25.95	25.90	-2	1,277	-0.16%
2018/01/19	2	26.53	0	0.00	26.40	2	1,446	0.14%
2018/01/15	1	27.65	0	0.00	27.70	1	1,735	0.06%
2018/01/12	0	0.00	1	27.90	27.65	-1	1,710	-0.06%
2018/01/11	0	0.00	1	26.50	26.55	-1	1,627	-0.06%