南電 (8046)-元大-台中中港券商分點個股進出

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
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
1,335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－元大-台中中港券商分點個股進出

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

元大-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	0	189.50	0	0.00	187.00	0	2,855	0.00%
2024/04/29	0	188.75	0	0.00	190.50	0	2,864	0.00%
2024/04/26	1	191.00	1	188.00	188.00	0	2,872	0.00%
2024/04/25	0	189.50	0.1	189.50	188.00	-0.1	2,880	0.00%
2024/04/24	3.1	192.40	12	192.67	194.50	-8.9	2,849	-0.31%
2024/04/23	3.1	182.30	3	180.83	185.00	0.1	2,742	0.00%
2024/04/22	0.1	175.00	2	176.00	174.50	-1.9	2,657	-0.07%
2024/04/19	7.5	174.09	5	175.00	171.50	2.5	2,634	0.09%
2024/04/18	2.1	179.78	0	0.00	179.00	2.1	2,557	0.08%
2024/04/17	1.3	182.34	4	182.00	181.50	-2.7	2,527	-0.11%
2024/04/16	3.3	186.78	4	184.63	185.00	-0.7	2,493	-0.03%
2024/04/15	4.7	193.56	9	192.39	190.50	-4.3	2,500	-0.17%
2024/04/12	1	199.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	1	200.03	0	0.00	199.50	1	2,601	0.04%
2024/04/10	0	204.00	0	206.50	203.00	0	2,740	0.00%
2024/04/09	0	207.00	1	206.50	206.50	-1	2,765	-0.04%
2024/04/08	0	206.50	0	0.00	206.50	0	2,794	0.00%
2024/04/03	0.1	209.47	0	0.00	209.00	0.1	2,805	0.00%
2024/04/02	0.1	208.05	0	0.00	208.00	0.1	2,809	0.00%
2024/04/01	5	209.10	4	203.50	209.50	1	2,812	0.04%
2024/03/29	1.1	199.23	2	199.75	200.50	-0.9	2,785	-0.03%
2024/03/28	6.1	200.32	9	199.22	198.00	-2.9	2,778	-0.10%
2024/03/27	0	203.00	0	0.00	202.00	0	2,823	0.00%
2024/03/26	3	206.33	0	0.00	204.00	3	2,872	0.10%
2024/03/25	0	209.96	0	0.00	208.50	0	2,937	0.00%
2024/03/22	1.1	211.05	1.1	211.96	211.00	0	2,996	0.00%
2024/03/21	2	213.24	1	212.00	212.00	1	3,036	0.03%
2024/03/20	20	211.65	1	212.00	212.50	19	3,096	0.61%
2024/03/19	2.1	211.00	0	0.00	211.50	2.1	3,104	0.07%
2024/03/18	2	205.75	6	207.00	211.00	-4	3,115	-0.13%
2024/03/15	0.1	202.92	4	202.00	202.00	-3.9	3,110	-0.12%
2024/03/14	0.1	203.13	12	206.00	206.00	-11.9	3,108	-0.38%
2024/03/13	0.2	205.31	0	0.00	203.00	0.2	3,126	0.01%
2024/03/12	0.3	209.06	0	0.00	209.00	0.3	3,128	0.01%
2024/03/11	0.1	207.57	1	208.00	207.50	-0.9	3,199	-0.03%
2024/03/08	7	203.15	10	203.15	206.50	-3	3,322	-0.09%
2024/03/07	2.1	204.55	2	204.02	203.50	0.1	3,378	0.00%
2024/03/06	8.2	206.05	6	206.42	206.00	2.2	3,388	0.06%
2024/03/05	2	210.76	0	0.00	210.00	2	3,400	0.06%
2024/03/04	3.1	209.50	4.1	209.50	209.00	-1	3,442	-0.03%
2024/03/01	0.2	212.21	4	213.00	210.50	-3.8	3,459	-0.11%
2024/02/29	6.1	209.31	3.1	208.98	211.50	3	3,458	0.09%
2024/02/27	18.4	216.62	14	217.39	210.50	4.4	3,424	0.13%
2024/02/26	2	221.01	0	0.00	221.00	2	3,357	0.06%
2024/02/23	1.2	221.88	0	0.00	221.50	1.2	3,390	0.04%
2024/02/22	8.2	226.12	1	226.00	225.00	7.2	3,425	0.21%
2024/02/21	1.1	227.55	0	0.00	228.00	1.1	3,411	0.03%
2024/02/19	5	231.00	3	231.50	230.50	2	3,454	0.06%
2024/02/16	0.1	227.50	1	227.00	228.00	-0.9	3,462	-0.03%
2024/02/15	2.1	220.64	3	223.67	224.50	-0.9	3,465	-0.03%
2024/02/05	0	225.83	0	0.00	225.50	0	3,451	0.00%
2024/02/01	0	226.00	0	0.00	226.50	0	3,533	0.00%
2024/01/31	0	228.25	0	0.00	227.00	0	3,579	0.00%
2024/01/30	2.2	227.81	0	0.00	227.00	2.2	3,603	0.06%
2024/01/29	0	0.00	1	227.50	228.00	-1	3,628	-0.03%
2024/01/26	0	224.50	0	0.00	225.00	0	3,738	0.00%
2024/01/25	0.1	225.67	0	0.00	224.50	0.1	3,778	0.00%
2024/01/24	0	226.00	4	225.50	225.50	-4	3,781	-0.11%
2024/01/23	0	227.50	1.1	227.00	227.50	-1.1	3,825	-0.03%
2024/01/22	1.1	225.96	3.1	225.49	225.00	-1.9	3,827	-0.05%
2024/01/19	0	222.00	1	220.00	221.50	-1	3,865	-0.03%
2024/01/18	4.1	217.57	2	217.50	216.50	2.1	3,906	0.05%
2024/01/17	4	221.76	0	0.00	218.50	4	3,917	0.10%
2024/01/16	3	221.67	5	221.70	223.50	-2	3,903	-0.05%
2024/01/15	2	225.01	0	0.00	224.00	2	3,890	0.05%
2024/01/12	0.2	228.37	0	0.00	229.00	0.2	3,882	0.00%
2024/01/11	2.1	226.98	2	226.25	228.00	0.1	3,931	0.00%
2024/01/10	2	224.75	1	226.50	225.50	1	3,980	0.03%
2024/01/08	11.5	224.89	0	0.00	224.50	11.5	3,978	0.29%
2024/01/05	1.1	228.60	0	0.00	227.00	1.1	3,914	0.03%
2024/01/04	8.3	234.77	4	232.63	231.00	4.3	3,860	0.11%
2024/01/03	4	245.25	0	0.00	243.00	4	3,772	0.11%
2024/01/02	1	251.50	0	0.00	250.00	1	3,822	0.03%
2023/12/29	0	0.00	4	249.00	251.50	-4	3,818	-0.11%
2023/12/28	0	0.00	1	248.00	248.00	-1	3,827	-0.03%
2023/12/26	5	248.80	0	0.00	247.50	5	3,883	0.13%
2023/12/25	1.1	245.00	0	0.00	246.00	1.1	3,936	0.03%
2023/12/22	0	243.27	0	0.00	241.50	0	3,974	0.00%
2023/12/21	3.1	244.67	1.1	245.54	244.50	2	3,952	0.05%
2023/12/20	0	247.00	1	247.00	245.50	-1	3,964	-0.03%
2023/12/19	0	249.00	1	250.00	244.50	-1	3,977	-0.03%
2023/12/18	2	249.75	0	0.00	251.50	2	3,974	0.05%
2023/12/15	1.1	251.23	1	255.00	252.50	0.1	4,052	0.00%
2023/12/14	0	0.00	3	251.00	252.00	-3	4,078	-0.07%
2023/12/13	0	249.50	0	0.00	250.00	0	4,157	0.00%
2023/12/12	11.1	250.32	0	0.00	248.00	11.1	4,381	0.25%
2023/12/11	1	253.00	1.1	252.50	252.50	-0.1	4,415	0.00%
2023/12/08	0.4	250.25	1.5	249.66	250.00	-1.1	4,443	-0.02%
2023/12/07	0	249.00	0	0.00	247.00	0	4,529	0.00%
2023/12/06	29	251.83	13	252.08	249.00	16	4,527	0.35%
2023/12/05	4	253.12	6.4	253.45	252.50	-2.4	4,476	-0.05%
2023/12/04	4	246.25	3	249.17	250.50	1	4,364	0.02%
2023/12/01	1	249.99	0.1	247.50	249.50	0.9	4,269	0.02%
2023/11/30	0.1	248.50	1	248.50	248.00	-0.9	4,251	-0.02%
2023/11/29	0	247.50	0	246.00	251.00	0	4,252	0.00%
2023/11/28	1.1	242.09	1.2	241.34	245.00	-0.1	4,208	0.00%
2023/11/27	1	239.00	1	238.00	239.00	0	4,170	0.00%
2023/11/24	2	239.99	6	238.75	238.00	-4	4,195	-0.09%
2023/11/22	5	237.70	0	0.00	237.00	5	4,265	0.12%
2023/11/21	3	242.17	1	242.00	242.50	2	4,264	0.05%
2023/11/20	0	238.66	1	239.00	239.00	-1	4,280	-0.02%
2023/11/17	2	237.00	2	237.00	237.00	0	4,269	0.00%
2023/11/16	1	235.01	6	239.50	238.50	-5	4,271	-0.12%
2023/11/15	2	236.50	9	236.78	235.50	-7	4,240	-0.16%
2023/11/14	0	232.04	0	0.00	230.50	0	4,201	0.00%
2023/11/13	3	233.00	2	232.25	230.50	1	4,221	0.02%
2023/11/10	1.1	227.83	1	225.00	228.00	0.1	4,226	0.00%
2023/11/09	3	228.84	1	229.00	227.50	2	4,200	0.05%
2023/11/08	2	233.74	0	0.00	231.00	2	4,201	0.05%
2023/11/07	5	232.90	7	232.36	232.50	-2	4,181	-0.05%
2023/11/06	4	236.38	4	236.13	237.00	0	4,201	0.00%
2023/11/03	10.6	233.86	6	233.67	232.50	4.6	4,199	0.11%
2023/11/02	1	242.00	1	246.00	243.00	0	4,130	0.00%
2023/11/01	1	239.50	2	238.00	240.00	-1	4,126	-0.02%
2023/10/31	33	237.00	33	234.67	236.00	0	4,181	0.00%
2023/10/30	0	232.50	0	0.00	232.00	0	4,263	0.00%
2023/10/27	0.3	234.79	0	0.00	233.50	0.3	4,309	0.01%
2023/10/26	2	229.50	3	231.00	229.00	-1	4,322	-0.02%
2023/10/25	4.2	239.69	1	237.00	238.00	3.2	4,282	0.07%
2023/10/24	2.2	236.09	2	233.50	238.00	0.2	4,327	0.00%
2023/10/23	0	239.13	0	0.00	237.00	0	4,353	0.00%
2023/10/20	3.1	239.64	4	240.13	239.50	-0.9	4,398	-0.02%
2023/10/18	0.2	250.05	1	253.00	250.50	-0.8	4,439	-0.02%
2023/10/17	1	257.48	3	256.50	255.50	-2	4,458	-0.04%
2023/10/16	0	253.67	10.1	250.77	253.00	-10.1	4,580	-0.22%
2023/10/13	18	258.33	7	256.86	257.00	11	4,789	0.23%
2023/10/12	1.1	258.90	0	0.00	256.50	1.1	4,835	0.02%
2023/10/11	6	257.83	9.1	256.52	260.00	-3.1	4,923	-0.06%
2023/10/06	3.1	255.60	1	257.00	251.50	2.1	5,040	0.04%
2023/10/05	2	261.25	0	0.00	260.50	2	5,050	0.04%
2023/10/04	0	263.20	0	0.00	264.00	0	5,058	0.00%
2023/10/03	0	263.00	0	0.00	262.00	0	5,070	0.00%
2023/10/02	8	271.43	8.1	268.74	267.50	-0.1	5,179	0.00%
2023/09/28	0	267.00	0.4	268.00	266.50	-0.4	5,182	-0.01%
2023/09/27	1	263.00	1	264.50	265.00	0	5,166	0.00%
2023/09/26	0	264.00	2	266.50	263.00	-2	5,193	-0.04%
2023/09/25	0	268.29	2	270.50	269.00	-2	5,186	-0.04%
2023/09/22	0	266.20	19	260.71	267.00	-19	5,138	-0.37%
2023/09/21	5	262.30	4	263.25	263.50	1	5,088	0.02%
2023/09/20	13	262.15	0.1	263.00	260.50	13	5,100	0.25%
2023/09/19	2.1	273.91	0	0.00	271.00	2.1	5,047	0.04%
2023/09/18	1	276.96	1.2	276.43	272.50	-0.1	4,983	0.00%
2023/09/15	2.1	262.69	10.6	268.08	272.00	-8.5	4,889	-0.17%
2023/09/14	5	258.40	16	257.66	259.00	-11	4,683	-0.23%
2023/09/13	4	259.37	0.1	258.00	257.50	3.9	4,665	0.08%
2023/09/12	2	252.28	2	258.72	260.50	0	4,689	0.00%
2023/09/11	0	250.38	3	248.83	251.00	-3	4,724	-0.06%
2023/09/08	2	249.50	2	246.50	249.00	0	4,791	0.00%
2023/09/07	2	251.24	0	0.00	250.00	2	4,860	0.04%
2023/09/06	1	248.00	0.1	249.00	249.00	0.9	4,890	0.02%
2023/09/05	1	248.99	1	247.50	248.00	0	4,945	0.00%
2023/09/04	1	249.98	1	246.51	250.00	0	5,054	0.00%
2023/09/01	1	243.00	1	243.00	243.00	0	5,138	0.00%
2023/08/31	2	243.50	0	0.00	241.50	2	5,234	0.04%
2023/08/30	2.5	242.47	5	245.10	243.00	-2.5	5,299	-0.05%
2023/08/29	0.1	243.83	1	244.00	244.00	-0.9	5,405	-0.02%
2023/08/28	0.1	237.54	1.1	239.00	236.50	-1	5,416	-0.02%
2023/08/25	1	232.04	0	0.00	231.00	1	5,489	0.02%
2023/08/24	6	236.08	2	237.58	239.50	4	5,579	0.07%
2023/08/23	1	229.01	0	0.00	230.50	1	5,698	0.02%
2023/08/22	2	231.23	2.1	229.22	229.50	0	5,872	0.00%
2023/08/21	3	230.16	6.1	228.67	228.00	-3.1	6,151	-0.05%
2023/08/18	1	230.54	3	231.00	231.00	-2	6,247	-0.03%
2023/08/17	5	232.81	6	233.17	236.50	-1	6,326	-0.02%
2023/08/16	7	237.00	2	236.75	236.00	5	6,441	0.08%
2023/08/15	4	235.75	3	235.17	236.50	1	6,553	0.02%
2023/08/14	4	232.38	3	231.00	232.00	1	6,639	0.02%
2023/08/11	2	240.50	3	241.50	238.50	-1	6,726	-0.01%
2023/08/10	2.1	239.58	51	238.13	238.50	-48.9	6,828	-0.72%
2023/08/09	4	247.75	1	250.00	247.00	3	6,830	0.04%
2023/08/08	8	246.81	8	245.94	245.00	0	6,867	0.00%
2023/08/07	3.1	253.29	1	250.50	250.50	2.1	6,877	0.03%
2023/08/04	53.2	252.40	3	250.90	252.50	50.1	6,923	0.72%
2023/08/02	11.1	254.13	4	252.75	251.50	7.1	7,040	0.10%
2023/08/01	3.1	249.00	2	255.50	249.50	1.1	7,091	0.01%
2023/07/31	2.1	249.76	4	248.00	248.00	-1.9	7,135	-0.03%
2023/07/28	4	252.13	4	252.00	254.50	0	7,229	0.00%
2023/07/27	6.1	252.81	8	251.13	250.00	-1.9	7,271	-0.03%
2023/07/26	5	259.29	7	257.07	254.50	-2	7,344	-0.03%
2023/07/25	9	262.61	7	260.14	258.00	2	7,480	0.03%
2023/07/24	7	263.29	8	263.69	261.50	-1	7,518	-0.01%
2023/07/21	5	259.80	3	258.00	258.00	2	7,599	0.03%
2023/07/20	2	268.75	5.1	272.47	267.00	-3.1	7,689	-0.04%
2023/07/19	8	270.94	5.1	268.54	266.50	2.9	7,723	0.04%
2023/07/18	6.1	269.99	100	266.65	275.50	-93.9	7,678	-1.22%
2023/07/17	4	263.88	1.1	265.42	262.50	2.9	7,491	0.04%
2023/07/14	5	268.50	6.2	267.03	266.00	-1.1	7,540	-0.02%
2023/07/13	74.2	263.03	77.2	263.81	264.50	-3	7,468	-0.04%
2023/07/12	17.1	253.53	1	250.50	254.50	16.1	7,352	0.22%
2023/07/11	69.1	247.56	0.1	247.00	247.00	69	7,336	0.94%
2023/07/10	3.1	245.34	5	245.00	243.50	-1.9	7,441	-0.03%
2023/07/07	8.1	249.55	5	247.10	246.50	3.1	7,447	0.04%
2023/07/06	5.2	259.23	2	255.75	255.50	3.2	7,352	0.04%
2023/07/05	2	265.45	0	0.00	261.50	2	7,356	0.03%
2023/07/04	4	262.50	7	262.50	262.00	-3	7,334	-0.04%
2023/07/03	6	268.00	4	269.25	270.00	2	7,384	0.03%
2023/06/30	4	263.63	0	0.00	264.00	4	7,531	0.05%
2023/06/29	4.1	263.88	2	264.50	262.50	2.1	7,637	0.03%
2023/06/28	8.1	265.75	4	262.00	262.00	4.1	7,679	0.05%
2023/06/27	4.4	275.13	1	273.00	268.50	3.4	7,779	0.04%
2023/06/26	1.3	276.13	3	275.17	275.00	-1.7	7,818	-0.02%
2023/06/21	1	280.00	1.6	279.32	278.00	-0.6	8,025	-0.01%
2023/06/20	0	278.59	2	282.00	281.50	-2	8,127	-0.02%
2023/06/19	2.2	278.30	3	278.50	278.00	-0.8	8,249	-0.01%
2023/06/16	7.2	279.71	0	0.00	279.50	7.2	8,322	0.09%
2023/06/15	6.6	282.04	1.1	285.19	281.00	5.5	8,296	0.07%
2023/06/14	0.1	295.07	0	0.00	293.50	0.1	8,249	0.00%
2023/06/13	9	290.56	5.2	292.08	293.00	3.9	8,253	0.05%
2023/06/12	2	285.00	1	285.00	286.00	1	8,243	0.01%
2023/06/09	1.1	283.69	2	284.25	284.50	-0.9	8,308	-0.01%
2023/06/08	8.1	284.41	4	281.25	282.00	4.1	8,401	0.05%
2023/06/07	5.9	293.42	19	292.79	290.00	-13.2	8,463	-0.16%
2023/06/06	11.1	299.34	12	298.17	296.50	-0.9	8,514	-0.01%
2023/06/05	4.1	306.37	1	309.00	305.00	3.1	8,504	0.04%
2023/06/02	1	303.01	10.2	306.37	308.00	-9.2	8,495	-0.11%
2023/06/01	3	299.17	7.1	300.56	298.50	-4	8,464	-0.05%
2023/05/31	1	297.51	18	299.89	303.00	-17	8,667	-0.20%
2023/05/30	15.2	295.74	86	296.32	294.00	-70.8	8,725	-0.81%
2023/05/29	58.1	304.89	24	300.40	302.50	34.1	8,686	0.39%
2023/05/26	12	309.50	11	307.73	303.00	1	8,597	0.01%
2023/05/25	3.1	303.02	11.2	300.38	302.50	-8.1	8,464	-0.10%
2023/05/24	1	288.02	3.1	290.26	292.00	-2.1	8,223	-0.03%
2023/05/23	3.1	286.68	3.1	287.35	289.00	0	8,138	0.00%
2023/05/22	14	283.65	4.1	281.92	281.50	10	8,079	0.12%
2023/05/19	2	290.50	9.6	291.08	293.00	-7.6	7,965	-0.10%
2023/05/18	2	288.50	1.1	285.30	285.50	0.9	7,929	0.01%
2023/05/17	7.1	288.79	2	291.50	286.50	5.1	7,927	0.06%
2023/05/16	2	287.51	3.4	290.25	288.50	-1.3	7,854	-0.02%
2023/05/15	4	282.38	1	281.00	281.00	3	7,773	0.04%
2023/05/12	8	283.75	4	285.13	287.00	4	7,789	0.05%
2023/05/11	7	283.36	6	281.25	278.00	1	7,758	0.01%
2023/05/10	2	284.74	1.1	283.45	282.50	0.9	7,761	0.01%
2023/05/09	3.3	285.12	19	286.66	287.50	-15.7	7,767	-0.20%
2023/05/08	5	281.80	7	284.29	281.00	-2	7,773	-0.03%
2023/05/05	2	275.25	4.1	275.90	277.50	-2.1	7,758	-0.03%
2023/05/04	4.1	269.97	2	272.50	272.50	2.1	7,857	0.03%
2023/05/03	2	277.75	1	278.00	276.00	1	7,900	0.01%
2023/05/02	2	278.49	2.3	279.33	277.50	-0.2	7,915	0.00%
2023/04/28	18.3	274.92	3.3	274.53	274.50	15	7,942	0.19%
2023/04/27	9	266.94	2	266.75	266.50	7	7,815	0.09%
2023/04/26	36.2	264.67	11	262.09	269.00	25.2	7,812	0.32%
2023/04/25	3	265.99	6.2	261.91	258.00	-3.2	7,838	-0.04%
2023/04/24	6	261.42	5	263.60	268.50	1	7,743	0.01%
2023/04/21	3.2	258.77	6	260.25	260.00	-2.8	7,734	-0.04%
2023/04/20	3	256.83	3	256.17	255.00	0	7,732	0.00%
2023/04/19	12	256.29	6.1	258.48	254.00	5.9	7,858	0.08%
2023/04/18	5	265.00	9	265.78	263.00	-4	7,907	-0.05%
2023/04/17	9	261.23	3	262.67	264.50	6	8,079	0.07%
2023/04/14	13	262.85	10	261.80	263.00	3	8,253	0.04%
2023/04/13	5	267.79	6	264.83	264.00	-1	8,265	-0.01%
2023/04/12	37	274.95	16	272.78	274.50	21	8,201	0.26%
2023/04/11	1.1	275.03	3	274.00	274.00	-1.9	8,246	-0.02%
2023/04/10	3	273.17	3	275.83	275.50	0	8,270	0.00%
2023/04/07	3.1	275.33	7	274.50	274.00	-3.9	8,272	-0.05%
2023/04/06	5.4	274.20	9	273.50	274.50	-3.6	8,283	-0.04%
2023/03/31	3	285.98	6	285.92	283.00	-3	8,310	-0.04%
2023/03/30	5	279.10	11	280.23	281.00	-6	8,315	-0.07%
2023/03/29	24	276.17	26	272.62	272.00	-2	8,478	-0.02%
2023/03/28	6.1	278.05	1	273.51	273.50	5	8,836	0.06%
2023/03/27	5	283.70	1.3	285.00	285.50	3.7	8,862	0.04%
2023/03/24	25	286.84	20	286.78	286.50	5	9,014	0.06%
2023/03/23	2	279.00	5.2	280.62	280.50	-3.2	8,871	-0.04%
2023/03/22	4.1	277.11	25.2	275.30	275.50	-21.2	8,921	-0.24%
2023/03/21	18	268.17	7.1	267.43	269.00	10.9	8,944	0.12%
2023/03/20	0	0.00	10	263.50	262.50	-10	8,933	-0.11%
2023/03/17	2	262.50	4	262.63	261.00	-2	9,094	-0.02%
2023/03/16	6	259.33	3	260.00	259.00	3	9,229	0.03%
2023/03/15	6	262.92	2	259.50	259.50	4	9,580	0.04%
2023/03/14	7	261.07	19	260.24	260.00	-12	9,712	-0.12%
2023/03/13	27.2	264.08	7	262.36	266.00	20.2	9,889	0.20%
2023/03/10	30.6	265.24	26.1	262.70	260.00	4.5	9,931	0.05%
2023/03/09	16.3	266.58	24.2	265.86	266.50	-7.9	10,174	-0.08%
2023/03/08	17.1	261.10	4.1	260.90	263.00	13	10,063	0.13%
2023/03/07	7.1	258.01	10	259.05	258.50	-2.9	10,084	-0.03%
2023/03/06	3.2	262.13	10	263.40	261.00	-6.8	10,128	-0.07%
2023/03/03	14	259.93	11.4	259.84	259.00	2.7	10,261	0.03%
2023/03/02	11	250.00	15.4	244.73	250.50	-4.4	10,165	-0.04%
2023/03/01	10	237.65	3	235.17	240.50	7	10,116	0.07%
2023/02/24	4.3	237.36	4	240.00	235.00	0.3	10,158	0.00%
2023/02/23	1.3	242.86	1	241.00	243.00	0.3	10,183	0.00%
2023/02/22	2.1	240.53	1	241.50	240.00	1.1	10,408	0.01%
2023/02/21	4	247.00	1	246.00	247.00	3	10,602	0.03%
2023/02/20	4	245.38	0	0.00	244.00	4	10,845	0.04%
2023/02/17	1	245.50	5	243.50	245.50	-4	11,153	-0.04%
2023/02/16	8.1	246.56	5	247.10	247.50	3	11,793	0.03%
2023/02/15	0	0.00	3	240.50	244.00	-3	11,900	-0.03%
2023/02/14	7	238.14	6.1	238.82	238.50	0.9	11,952	0.01%
2023/02/13	2.2	235.68	1	239.00	233.00	1.2	12,322	0.01%
2023/02/10	6.1	237.92	1	237.50	237.00	5.1	12,572	0.04%
2023/02/09	7.1	242.93	8	242.75	243.00	-0.9	12,694	-0.01%
2023/02/08	1.2	244.24	7	245.64	244.00	-5.9	12,976	-0.05%
2023/02/07	6	242.33	6.2	242.29	244.00	-0.2	13,058	0.00%
2023/02/06	17.2	242.68	12	243.33	239.00	5.2	13,207	0.04%
2023/02/03	6.3	258.59	6	260.66	255.00	0.3	13,161	0.00%
2023/02/02	4.2	259.90	3.2	261.54	264.50	1.1	13,207	0.01%
2023/02/01	6.3	252.05	8	254.24	255.50	-1.7	13,225	-0.01%
2023/01/31	0.9	244.77	0	0.00	243.00	0.9	13,197	0.01%
2023/01/30	5	242.10	1	242.01	246.00	4	13,404	0.03%
2023/01/17	0	233.00	1	233.50	234.50	-1	13,495	-0.01%
2023/01/13	1	230.00	2	236.50	230.00	-1	14,000	-0.01%
2023/01/12	3	234.67	6	233.92	232.00	-3	14,152	-0.02%
2023/01/11	4	235.63	1	235.00	234.00	3	14,447	0.02%
2023/01/10	0.1	234.10	4.2	233.36	236.50	-4.1	14,660	-0.03%
2023/01/09	4.1	233.28	4	235.38	236.00	0.1	14,843	0.00%
2023/01/06	8.1	224.01	15.1	223.36	227.50	-7	14,819	-0.05%
2023/01/05	6.2	222.32	3	219.00	219.50	3.2	14,815	0.02%
2023/01/04	15.3	227.82	7	224.64	223.00	8.3	14,728	0.06%
2023/01/03	3	229.83	4	227.00	233.00	-1	14,662	-0.01%
2022/12/30	1	233.48	2	228.00	227.00	-1	14,732	-0.01%
2022/12/29	4	228.38	3	230.67	231.00	1	14,768	0.01%
2022/12/28	6	235.08	8	233.38	231.50	-2	14,913	-0.01%
2022/12/27	5	240.20	9	240.17	238.00	-4	15,074	-0.03%
2022/12/26	2	238.25	2.1	238.55	237.00	-0.1	15,149	0.00%
2022/12/23	3	238.50	4	241.00	242.00	-1	15,276	-0.01%
2022/12/22	13	239.15	25	238.88	243.00	-12	15,283	-0.08%
2022/12/21	42.1	237.06	62	234.93	237.00	-19.9	15,279	-0.13%
2022/12/20	71.1	245.58	101	243.02	241.50	-29.9	15,189	-0.20%	大賣/
2022/12/19	44.1	260.88	38.5	257.79	257.00	5.6	14,930	0.04%
2022/12/16	23.1	262.98	22	262.43	260.00	1.1	14,855	0.01%
2022/12/15	6	273.42	32	271.72	274.00	-26	14,757	-0.18%
2022/12/14	39	274.09	5	272.40	274.00	34	14,743	0.23%
2022/12/13	24.6	276.74	8.1	276.70	270.00	16.5	14,790	0.11%
2022/12/12	13	280.19	2	278.75	281.00	11	14,675	0.08%
2022/12/09	29.1	283.66	18	285.61	281.50	11.1	14,751	0.07%
2022/12/08	10	281.95	18	284.50	287.00	-8	14,641	-0.05%
2022/12/07	47.3	291.94	35	282.81	278.50	12.3	14,622	0.08%
2022/12/06	26	307.65	9.5	310.15	304.50	16.5	14,293	0.12%
2022/12/05	10	309.10	58.2	306.20	310.50	-48.2	14,155	-0.34%
2022/12/02	10	290.35	12.2	289.96	295.50	-2.2	13,957	-0.02%
2022/12/01	18	286.31	18.1	289.87	286.50	-0.1	13,977	0.00%
2022/11/30	11.1	265.77	16	269.97	269.50	-4.9	13,656	-0.04%
2022/11/29	17	268.32	1	267.00	267.00	16	13,768	0.12%
2022/11/28	15	272.60	24.1	269.31	273.00	-9.1	13,889	-0.07%
2022/11/25	52.4	273.92	13.1	272.58	271.00	39.4	14,066	0.28%
2022/11/24	4	265.63	2	265.25	270.00	2	13,891	0.01%
2022/11/23	3	261.00	6	261.58	259.00	-3	13,814	-0.02%
2022/11/22	2	261.75	0	0.00	262.00	2	13,857	0.01%
2022/11/21	1	262.00	0	0.00	261.00	1	13,867	0.01%
2022/11/18	10.1	259.79	7	263.79	258.00	3.1	13,855	0.02%
2022/11/17	8	268.70	4.1	267.70	267.50	4	13,777	0.03%
2022/11/16	6.1	268.25	24.6	269.56	272.50	-18.5	13,810	-0.13%
2022/11/15	26	265.73	11	264.36	270.50	15	13,909	0.11%
2022/11/14	28.6	261.66	24.1	264.45	263.00	4.5	13,834	0.03%
2022/11/11	0	0.00	20.2	256.50	256.50	-20.2	13,368	-0.15%
2022/11/10	42	231.94	5	233.40	233.50	37	13,309	0.28%
2022/11/09	4	229.89	42	229.35	234.50	-38	13,340	-0.28%
2022/11/08	12	220.25	27.1	222.77	219.00	-15.1	13,260	-0.11%
2022/11/07	4	217.13	5	215.70	214.50	-1	13,156	-0.01%
2022/11/04	9	211.78	8	215.88	217.00	1	13,147	0.01%
2022/11/03	2	214.75	3	217.00	217.00	-1	12,958	-0.01%
2022/11/02	6	214.75	21.2	213.66	217.50	-15.2	12,985	-0.12%
2022/11/01	13	208.96	3	210.00	208.50	10	12,849	0.08%
2022/10/31	14	211.07	3	211.33	211.50	11	12,874	0.09%
2022/10/28	5	207.80	2	208.50	208.50	3	12,879	0.02%
2022/10/27	6	204.67	2	205.23	207.00	4	12,750	0.03%
2022/10/26	41	201.23	22	199.86	199.50	19	12,741	0.15%
2022/10/25	31	208.00	5	208.30	207.00	26	12,665	0.21%
2022/10/24	9	207.56	12	206.83	207.50	-3	12,654	-0.02%
2022/10/21	8	197.25	5	202.19	195.00	3	12,710	0.02%
2022/10/20	4	197.75	2	200.25	199.50	2	12,735	0.02%
2022/10/19	13	206.50	18.1	206.60	205.00	-5.1	12,665	-0.04%
2022/10/18	4	198.75	7.1	199.47	201.00	-3.1	12,497	-0.02%
2022/10/17	5	190.00	0	0.00	195.00	5	12,474	0.04%
2022/10/14	2	188.00	6	191.50	195.50	-4	12,509	-0.03%
2022/10/13	5.1	186.27	39	187.14	178.00	-33.9	12,619	-0.27%
2022/10/12	32	191.14	5	190.20	189.00	27	12,571	0.21%
2022/10/11	5.1	191.39	5	191.20	187.50	0.1	12,616	0.00%
2022/10/07	13.1	205.22	35	203.99	204.00	-21.9	12,604	-0.17%
2022/10/06	27	203.30	3	203.50	207.00	24	12,628	0.19%
2022/10/05	8.2	201.27	8	202.56	200.50	0.2	12,668	0.00%
2022/10/04	21	194.43	29.1	194.82	198.00	-8.1	12,570	-0.06%
2022/10/03	12	191.08	2	190.00	188.50	10	12,519	0.08%
2022/09/30	6	186.17	4	183.00	189.00	2	12,630	0.02%
2022/09/29	7.2	188.75	3	186.50	186.00	4.2	12,684	0.03%
2022/09/28	3.2	193.63	4	187.88	187.00	-0.8	12,715	-0.01%
2022/09/27	3	194.67	7	197.93	200.00	-4	12,759	-0.03%
2022/09/26	3.1	196.13	6	197.25	193.00	-2.9	12,737	-0.02%
2022/09/23	5	208.60	4	206.38	205.00	1	12,722	0.01%
2022/09/22	4	207.63	1	210.00	207.00	3	12,698	0.02%
2022/09/21	3	216.83	1	215.50	216.00	2	12,641	0.02%
2022/09/20	4.1	218.73	5	220.30	220.50	-0.9	12,644	-0.01%
2022/09/19	0	0.00	8	223.44	222.00	-8	12,513	-0.06%
2022/09/16	8	223.00	2	222.00	221.50	6	12,492	0.05%
2022/09/15	5	230.10	3.5	230.79	228.00	1.5	12,403	0.01%
2022/09/14	4.3	230.13	4	227.75	229.50	0.3	12,408	0.00%
2022/09/13	5	241.00	9	245.33	240.00	-4	12,285	-0.03%
2022/09/12	9	249.06	1	247.50	246.50	8	12,262	0.07%
2022/09/08	2	245.50	2	241.75	242.00	0	12,336	0.00%
2022/09/07	7.1	240.82	4	242.38	242.00	3.1	12,397	0.03%
2022/09/06	26	253.25	4.6	252.50	250.50	21.4	12,319	0.17%
2022/09/05	7	250.43	5.1	250.90	247.50	2	12,305	0.02%
2022/09/02	4	246.12	2	244.00	243.00	2	12,206	0.02%
2022/09/01	13.2	254.50	3.1	244.85	244.50	10.1	12,032	0.08%
2022/08/31	2	264.25	2	269.75	270.50	0	11,794	0.00%
2022/08/30	3	267.33	26	267.08	267.50	-23	11,767	-0.20%
2022/08/29	12.2	261.62	3	265.00	266.50	9.2	11,715	0.08%
2022/08/26	0.1	282.58	72	280.97	278.00	-71.9	11,605	-0.62%
2022/08/25	2.1	273.60	22	276.02	276.00	-19.9	11,562	-0.17%
2022/08/24	3.2	270.83	26	270.48	270.00	-22.9	11,603	-0.20%
2022/08/23	16.2	277.92	5	277.30	274.00	11.2	11,453	0.10%
2022/08/22	20.1	294.22	1.3	296.40	288.00	18.9	11,245	0.17%
2022/08/19	23	289.11	26.1	293.46	295.00	-3.1	10,925	-0.03%
2022/08/18	29	272.35	9	272.06	281.50	20	10,763	0.19%
2022/08/17	31.1	277.99	2	276.50	278.00	29.1	10,705	0.27%
2022/08/16	21.1	279.27	5	279.50	277.00	16.1	10,591	0.15%
2022/08/15	19.1	274.46	39.2	272.98	282.00	-20.1	10,432	-0.19%
2022/08/12	14	262.38	34.2	260.87	261.50	-20.1	10,094	-0.20%
2022/08/11	16	254.25	2	255.50	254.00	14	9,930	0.14%
2022/08/10	34.1	249.69	18	247.08	245.50	16.1	9,778	0.16%
2022/08/09	32	251.88	2	250.75	249.00	30	9,654	0.31%
2022/08/08	0	0.00	3	244.00	246.50	-3	9,525	-0.03%
2022/08/05	4	245.38	9.2	243.92	244.00	-5.2	9,468	-0.05%
2022/08/04	3	237.67	1	240.00	234.50	2	9,353	0.02%
2022/08/03	0	0.00	0.1	234.50	234.00	-0.1	9,176	0.00%
2022/08/02	2.1	233.10	0	0.00	238.00	2.1	9,128	0.02%
2022/08/01	2	233.00	2	235.50	243.50	0	8,992	0.00%
2022/07/29	6.2	243.09	2	243.75	240.50	4.2	8,840	0.05%
2022/07/28	8.3	241.55	10	245.09	238.50	-1.8	8,673	-0.02%
2022/07/27	4	263.25	5	254.80	263.50	-1	8,248	-0.01%
2022/07/26	7.1	258.18	4	259.38	254.50	3.1	7,993	0.04%
2022/07/25	3.1	274.76	1	273.50	272.00	2.1	7,811	0.03%
2022/07/22	4.2	281.97	6.1	282.62	278.50	-1.9	7,679	-0.02%
2022/07/21	4.4	277.11	2.1	275.00	282.00	2.4	7,498	0.03%
2022/07/20	4.1	266.51	5.1	265.10	266.50	-1	7,230	-0.01%
2022/07/19	1	258.49	3	253.00	253.00	-2	7,063	-0.03%
2022/07/18	4	257.14	3	258.83	259.00	1	7,012	0.01%
2022/07/15	6	248.84	4.2	249.31	253.50	1.9	6,872	0.03%
2022/07/14	0	238.00	1.1	237.00	247.00	-1	6,744	-0.02%
2022/07/13	4	246.61	5	249.70	242.00	-1	6,583	-0.02%
2022/07/12	1.1	238.32	2	239.50	238.50	-0.9	6,465	-0.01%
2022/07/11	2.1	254.27	3	253.67	248.50	-1	6,373	-0.01%
2022/07/08	8	260.87	12.1	260.98	262.00	-4	6,216	-0.07%
2022/07/07	9	247.39	2	252.25	251.50	7	5,992	0.12%
2022/07/06	2	250.00	0	0.00	243.00	2	5,833	0.03%
2022/07/05	1	240.50	26	244.63	247.00	-25	5,761	-0.43%
2022/07/04	33	252.95	0	0.00	244.00	33	5,570	0.59%
2022/07/01	2.1	259.01	4	259.25	244.00	-1.9	5,428	-0.03%
2022/06/30	1.1	265.95	11	263.95	260.50	-10	5,294	-0.19%
2022/06/29	11.1	274.56	1	281.50	273.50	10.1	5,213	0.19%
2022/06/28	0.2	295.33	0	0.00	289.50	0.2	5,134	0.00%
2022/06/27	0.1	312.50	3.1	304.74	312.50	-3	5,099	-0.06%
2022/06/24	1	289.50	1	293.00	284.50	0	5,038	0.00%
2022/06/23	0.1	290.00	0	0.00	286.50	0.1	4,981	0.00%
2022/06/22	2.1	296.83	1	293.00	294.00	1.1	4,931	0.02%
2022/06/21	1	306.50	2	306.50	314.00	-1	4,846	-0.02%
2022/06/20	1.1	301.86	0.1	315.50	299.00	0.9	4,812	0.02%
2022/06/17	7	315.79	7	310.79	316.00	0	4,736	0.00%
2022/06/16	15.2	326.93	25.1	325.31	316.00	-10	4,613	-0.22%
2022/06/15	7.2	337.59	15	335.50	329.50	-7.8	4,489	-0.17%
2022/06/14	11.1	341.76	10	343.00	343.00	1.1	4,421	0.02%
2022/06/13	14	346.47	1	343.00	345.00	13	4,377	0.30%
2022/06/10	1.1	362.68	0	0.00	365.00	1.1	4,379	0.03%
2022/06/09	0	0.00	1	374.50	372.00	-1	4,350	-0.02%
2022/06/08	0	0.00	5	371.00	365.00	-5	4,333	-0.12%
2022/06/07	3	367.33	5	365.50	367.50	-2	4,335	-0.05%
2022/06/06	11	376.64	3.1	377.39	373.00	7.9	4,331	0.18%
2022/06/02	8.1	367.07	8	368.25	372.00	0.1	4,373	0.00%
2022/06/01	19.1	377.87	53	375.98	371.00	-33.9	4,385	-0.77%
2022/05/31	0	0.00	20	393.00	394.50	-20	4,295	-0.47%
2022/05/30	66	391.27	1	385.55	395.00	65	4,324	1.50%
2022/05/26	4	375.13	2	373.25	368.00	2	4,372	0.05%
2022/05/25	1.1	376.57	1	383.50	381.00	0.1	4,314	0.00%
2022/05/24	1	380.20	0	0.00	380.00	1	4,219	0.02%
2022/05/18	0	0.00	1	414.00	414.00	-1	4,263	-0.02%
2022/05/16	0	0.00	0	409.00	401.00	0	4,301	0.00%
2022/05/12	0	388.00	1	383.03	381.00	-1	4,265	-0.02%
2022/05/11	1	391.50	0	0.00	391.00	1	4,229	0.02%
2022/05/10	6	403.11	6	388.87	404.00	0	4,228	0.00%
2022/05/06	0	401.00	0	0.00	401.50	0	4,351	0.00%
2022/05/05	0	0.00	1	416.00	418.00	-1	4,332	-0.02%
2022/05/04	0	0.00	1	407.50	398.50	-1	4,312	-0.02%
2022/05/03	1	399.00	0	0.00	399.50	1	4,350	0.02%
2022/04/29	0	0.00	10	408.00	404.00	-10	4,417	-0.23%
2022/04/28	0	0.00	1	399.00	395.00	-1	4,424	-0.02%
2022/04/27	4	391.37	1	395.20	409.00	3	4,415	0.07%
2022/04/25	1	405.00	0	0.00	406.50	1	4,401	0.02%
2022/04/22	0.2	441.25	1	443.00	434.50	-0.8	4,379	-0.02%
2022/04/21	11	465.41	1	465.50	462.50	10	4,380	0.23%
2022/04/20	2	458.50	4	456.88	458.50	-2	4,406	-0.05%
2022/04/18	0	439.00	0	0.00	440.50	0	4,468	0.00%
2022/04/15	2	447.75	0	0.00	441.00	2	4,550	0.04%
2022/04/13	0	0.00	1	464.50	466.00	-1	4,553	-0.02%
2022/04/12	1	456.00	0	0.00	454.00	1	4,575	0.02%
2022/04/11	2.1	463.02	0	0.00	455.00	2.1	4,551	0.05%
2022/04/08	0	0.00	2	499.00	498.00	-2	4,520	-0.04%
2022/04/07	1	524.00	1	511.00	509.00	0	4,488	0.00%
2022/04/06	0	513.00	10	511.80	516.00	-10	4,446	-0.22%
2022/04/01	11	523.73	0.1	515.01	526.00	10.9	4,428	0.25%
2022/03/31	2	524.00	2	528.00	524.00	0	4,442	0.00%
2022/03/30	2	539.50	2	542.50	537.00	0	4,433	0.00%
2022/03/28	0	0.00	15	509.33	511.00	-15	4,429	-0.34%
2022/03/25	15	521.33	0	0.00	518.00	15	4,437	0.34%
2022/03/23	1	512.02	2	514.50	514.00	-1	4,439	-0.02%
2022/03/21	1.3	481.42	1	488.00	488.50	0.3	4,483	0.01%
2022/03/18	0	480.50	0	0.00	480.50	0	4,509	0.00%
2022/03/15	0.1	459.50	0	0.00	458.50	0.1	4,464	0.00%
2022/03/14	5	495.50	5	485.00	485.00	0	4,419	0.00%
2022/03/11	1.1	492.83	1	495.50	489.00	0.1	4,433	0.00%
2022/03/10	23	498.74	33	500.76	498.50	-10	4,467	-0.22%
2022/03/09	10	487.00	0	0.00	486.50	10	4,471	0.22%
2022/03/08	1	492.00	1	496.50	475.50	0	4,524	0.00%
2022/03/07	3	508.71	10	513.00	494.50	-7	4,516	-0.15%
2022/03/04	10	547.00	25	535.85	547.00	-15	4,550	-0.33%
2022/03/03	4.1	544.24	10	558.00	535.00	-5.9	4,564	-0.13%
2022/03/02	0	0.00	5.1	542.10	548.00	-5.1	4,631	-0.11%
2022/03/01	43	548.42	10	550.00	539.00	33	4,670	0.71%
2022/02/25	0	0.00	2	529.00	524.00	-2	4,634	-0.04%
2022/02/24	2	527.00	0.1	520.00	512.00	1.9	4,608	0.04%
2022/02/22	1	516.10	2	523.50	521.00	-1	4,598	-0.02%
2022/02/21	0	0.00	3	539.67	533.00	-3	4,628	-0.06%
2022/02/18	13	536.31	23.1	533.14	536.00	-10.1	4,626	-0.22%
2022/02/17	10.1	527.97	2	523.00	525.00	8.1	4,648	0.17%
2022/02/16	0	0.00	6.2	525.87	528.00	-6.2	4,739	-0.13%
2022/02/14	3	497.67	53	495.92	496.00	-50	4,926	-1.01%
2022/02/11	2	519.00	0	0.00	514.00	2	5,001	0.04%
2022/02/10	5	518.00	0	0.00	516.00	5	5,059	0.10%
2022/02/09	55	511.25	4	519.53	526.00	51	5,105	1.00%
2022/02/08	0	0.00	0.1	503.08	506.00	-0.1	5,149	0.00%
2022/02/07	0	476.00	0	0.00	478.00	0	5,192	0.00%
2022/01/26	0	480.50	0	0.00	472.00	0	5,269	0.00%
2022/01/25	3.2	484.91	3	484.67	477.00	0.2	5,410	0.00%
2022/01/24	2	488.59	0	0.00	496.00	2	5,518	0.04%
2022/01/21	3.2	507.28	0	0.00	490.50	3.2	5,596	0.06%
2022/01/20	3	512.00	4	518.75	526.00	-1	5,627	-0.02%
2022/01/19	6.1	522.42	4	527.00	519.00	2.1	5,821	0.04%
2022/01/18	0	0.00	2	545.00	545.00	-2	5,860	-0.03%
2022/01/17	0	527.20	2	527.00	528.00	-2	5,876	-0.03%
2022/01/14	5	508.40	4	507.00	514.00	1	5,944	0.02%
2022/01/13	0.1	510.00	1	515.00	520.00	-0.9	6,018	-0.01%
2022/01/12	1	519.68	1	508.00	505.00	0	6,150	0.00%
2022/01/11	3.1	512.42	3	512.67	509.00	0.1	6,285	0.00%
2022/01/10	7.2	534.90	3	529.33	517.00	4.2	6,323	0.07%
2022/01/07	0.1	561.00	0	0.00	558.00	0.1	6,329	0.00%
2022/01/06	2.1	574.10	1	574.00	573.00	1.1	6,406	0.02%
2022/01/05	0.1	590.71	21	587.43	589.00	-20.9	6,501	-0.32%
2022/01/03	33	580.79	12	584.92	583.00	21	6,579	0.32%
2021/12/29	0	0.00	25	570.00	569.00	-25	6,716	-0.37%
2021/12/28	1.1	570.00	21	571.52	572.00	-20	6,892	-0.29%
2021/12/23	0	0.00	1	583.00	573.00	-1	7,209	-0.01%
2021/12/22	11.1	577.44	0	0.00	571.00	11.1	7,317	0.15%
2021/12/21	0.1	572.00	0	575.00	577.00	0	7,389	0.00%
2021/12/16	11	584.18	1	575.00	572.00	10	7,602	0.13%
2021/12/15	28	564.32	2	572.00	575.00	26	7,603	0.34%
2021/12/14	0	558.67	0	0.00	556.00	0	7,611	0.00%
2021/12/13	0	0.00	34	575.35	574.00	-34	7,668	-0.44%
2021/12/10	1	576.02	0	0.00	572.00	1	7,717	0.01%
2021/12/09	0.1	587.00	0	588.00	586.00	0	7,738	0.00%
2021/12/08	2.1	599.82	2	593.50	585.00	0.1	7,744	0.00%
2021/12/07	3	589.64	18	590.00	586.00	-15	7,757	-0.19%
2021/12/06	7	588.00	4	589.25	581.00	3	7,771	0.04%
2021/12/03	1.1	594.05	1	605.00	601.00	0.1	7,856	0.00%
2021/12/02	4	595.81	0	0.00	590.00	4	7,958	0.05%
2021/12/01	19.1	610.42	5	617.20	608.00	14.1	8,101	0.17%
2021/11/30	12.1	614.63	19	617.00	626.00	-6.9	8,105	-0.09%
2021/11/29	3	583.33	3	582.67	584.00	0	8,059	0.00%
2021/11/26	1	581.00	1	586.00	585.00	0	8,084	0.00%
2021/11/25	19	576.58	12.2	571.19	579.00	6.8	8,020	0.08%
2021/11/24	51	571.92	41	571.66	566.00	10	8,127	0.12%
2021/11/23	1	558.00	17	554.06	558.00	-16	8,264	-0.19%
2021/11/22	0.1	543.00	6.1	560.16	561.00	-6	8,299	-0.07%
2021/11/19	2	549.48	0	0.00	548.00	2	8,432	0.02%
2021/11/18	2	548.00	0	0.00	548.00	2	8,499	0.02%
2021/11/17	1	558.00	0	560.00	560.00	1	8,526	0.01%
2021/11/16	12	562.42	11	570.09	561.00	1	8,574	0.01%
2021/11/15	3	579.94	21	578.29	562.00	-18	8,567	-0.21%
2021/11/12	18	579.89	5	580.80	574.00	13	8,598	0.15%
2021/11/11	10	570.61	19	565.22	576.00	-9	8,569	-0.10%
2021/11/10	2	548.95	1	554.00	555.00	1	8,532	0.01%
2021/11/09	0	0.00	7	545.43	542.00	-7	8,549	-0.08%
2021/11/08	4.1	540.48	2	538.00	536.00	2.1	8,522	0.02%
2021/11/05	0	550.00	1	557.00	558.00	-1	8,506	-0.01%
2021/11/04	51	541.98	5	548.01	535.00	46	8,427	0.55%
2021/11/03	13	513.62	8	520.25	530.00	5	8,376	0.06%
2021/11/02	20.1	528.01	13	535.54	526.00	7.1	8,331	0.08%
2021/11/01	12	517.83	7.1	515.51	514.00	4.9	8,267	0.06%
2021/10/29	4	484.25	6.2	486.16	490.50	-2.2	8,313	-0.03%
2021/10/28	5	472.36	4	463.63	465.50	1	8,216	0.01%
2021/10/27	7.1	463.74	18	468.28	470.50	-11	8,151	-0.13%
2021/10/26	11.1	442.06	5.1	440.68	440.50	6	7,978	0.07%
2021/10/25	2	441.72	1	443.50	442.00	1	8,045	0.01%
2021/10/22	1	442.05	1	440.00	440.50	0	8,096	0.00%
2021/10/21	4	433.75	2	440.00	430.00	2	8,048	0.02%
2021/10/20	3	449.17	3	453.28	456.50	0	8,036	0.00%
2021/10/19	7	445.79	8.1	441.95	450.50	-1.1	7,971	-0.01%
2021/10/18	0	0.00	2	410.00	412.00	-2	7,845	-0.03%
2021/10/15	0.1	405.50	1	415.72	413.50	-1	7,803	-0.01%
2021/10/14	6	396.22	12	396.46	392.50	-6	7,727	-0.08%
2021/10/13	17	404.09	8	400.06	393.00	9	7,675	0.12%
2021/10/12	4	424.38	3	429.00	418.50	1	7,620	0.01%
2021/10/08	6	432.00	6	433.25	430.00	0	7,639	0.00%
2021/10/07	5	432.80	5.3	430.57	431.00	-0.3	7,595	0.00%
2021/10/06	6	423.67	5	419.20	407.00	1	7,534	0.01%
2021/10/05	1	391.00	4	410.03	425.00	-3	7,507	-0.04%
2021/10/04	3	421.17	1	431.00	401.50	2	7,422	0.03%
2021/10/01	1	427.50	1	430.50	423.00	0	7,494	0.00%
2021/09/30	7	421.86	7	429.67	435.00	0	7,545	0.00%
2021/09/29	10.2	439.38	10	431.45	419.00	0.2	7,446	0.00%
2021/09/28	4	447.75	4	451.63	463.00	0	7,375	0.00%
2021/09/27	2	470.00	3	473.17	461.00	-1	7,334	-0.01%
2021/09/24	9	469.73	8	472.44	473.00	1	7,293	0.01%
2021/09/23	5	462.11	4	460.73	469.50	1	7,221	0.01%
2021/09/22	3	443.55	3	444.50	443.00	0	7,174	0.00%
2021/09/17	3	449.33	4	450.25	460.00	-1	7,178	-0.01%
2021/09/16	6.1	456.63	9	453.44	449.00	-2.9	7,207	-0.04%
2021/09/15	6	441.50	8	440.44	448.50	-2	7,272	-0.03%
2021/09/14	6	440.58	7	442.07	444.00	-1	7,355	-0.01%
2021/09/13	7	429.35	6	430.75	434.00	1	7,539	0.01%
2021/09/10	5	432.50	12	425.71	433.00	-7	7,642	-0.09%
2021/09/09	9	418.56	5	416.40	420.50	4	7,689	0.05%
2021/09/08	5.1	415.66	2	426.50	410.00	3.1	7,719	0.04%
2021/09/07	5	443.33	7	441.21	438.50	-2	7,636	-0.03%
2021/09/06	8	436.94	25.1	438.07	453.50	-17.1	7,514	-0.23%
2021/09/03	7	424.64	4	423.74	427.00	3	7,378	0.04%
2021/09/02	4	421.36	10.1	425.20	413.00	-6	7,455	-0.08%
2021/09/01	8	424.79	7	422.79	426.00	1	7,564	0.01%
2021/08/31	2	414.00	2	419.25	421.50	0	7,632	0.00%
2021/08/30	13	419.69	4	422.38	420.50	9	7,856	0.12%
2021/08/27	8	407.81	13.3	401.76	413.00	-5.3	7,882	-0.07%
2021/08/26	2.1	378.86	2	380.75	379.50	0.1	7,929	0.00%
2021/08/25	3	386.17	4	389.35	387.50	-1	7,950	-0.01%
2021/08/24	5.1	379.29	4	369.50	369.50	1.1	7,916	0.01%
2021/08/23	3.1	377.29	3	381.49	387.00	0.1	8,053	0.00%
2021/08/20	13	366.61	2	370.26	365.00	11	8,070	0.14%
2021/08/19	2.1	366.99	2	363.75	360.00	0.1	8,102	0.00%
2021/08/18	3.1	355.56	4	361.40	373.50	-1	8,165	-0.01%
2021/08/17	5	367.59	4	367.63	352.00	1	8,221	0.01%
2021/08/16	0	370.59	1	375.50	375.50	-1	8,285	-0.01%
2021/08/13	3	386.18	1	392.00	380.00	2	8,408	0.02%
2021/08/12	3	392.00	3	390.52	400.50	0	8,396	0.00%
2021/08/11	0	393.40	1	385.00	385.00	-1	8,478	-0.01%
2021/08/10	2	401.50	2	398.78	401.00	0	8,727	0.00%
2021/08/09	6	412.33	3	412.83	402.50	3	9,021	0.03%
2021/08/06	1	407.50	3	407.33	416.00	-2	9,206	-0.02%
2021/08/05	2	415.50	2	401.54	414.50	0	9,399	0.00%
2021/08/04	6.1	408.51	7	408.36	396.00	-1	9,662	-0.01%
2021/08/03	8	400.25	7	404.86	405.50	1	9,629	0.01%
2021/08/02	1	389.61	0	0.00	389.50	1	9,681	0.01%
2021/07/30	1	403.50	3	403.00	397.00	-2	9,818	-0.02%
2021/07/29	3	411.17	3	407.50	416.00	0	9,932	0.00%
2021/07/28	9	373.89	7	378.29	383.50	2	9,954	0.02%
2021/07/27	2	377.50	70	380.76	375.50	-68	10,059	-0.68%
2021/07/26	5	388.30	26	383.56	385.50	-21	10,058	-0.21%
2021/07/23	10	413.00	2	419.50	391.50	8	10,051	0.08%
2021/07/22	3	419.17	3	422.68	427.50	0	10,131	0.00%
2021/07/21	65	419.30	5	416.48	409.00	60	10,227	0.59%
2021/07/20	4	425.50	5	424.00	418.50	-1	10,396	-0.01%
2021/07/19	27	423.30	25	432.24	420.00	2	10,432	0.02%
2021/07/16	0	0.00	2	424.75	436.00	-2	10,488	-0.02%
2021/07/15	27	420.65	2	422.50	419.50	25	10,505	0.24%
2021/07/14	0	0.00	1	428.00	434.00	-1	10,527	-0.01%
2021/07/13	7	434.07	7	432.29	420.00	0	10,581	0.00%
2021/07/12	4	422.75	17	423.18	428.00	-13	10,654	-0.12%
2021/07/09	7	418.79	3	415.05	418.00	4	10,783	0.04%
2021/07/08	5	425.99	23	438.07	419.00	-18	10,861	-0.17%
2021/07/07	40	429.95	14	427.25	424.50	26	10,779	0.24%
2021/07/06	3	407.16	1	407.50	407.50	2	10,703	0.02%
2021/07/05	7	400.14	7.7	402.53	406.00	-0.7	10,729	-0.01%
2021/07/02	2	387.50	2	391.50	391.50	0	10,733	0.00%
2021/07/01	0	383.33	1	380.50	379.00	-1	10,827	-0.01%
2021/06/30	1.1	384.12	1.2	386.57	389.50	-0.1	10,896	0.00%
2021/06/29	0	0.00	0.1	387.01	389.00	-0.1	11,072	0.00%
2021/06/28	2.1	389.51	1	387.50	387.50	1.1	11,215	0.01%
2021/06/25	3.3	398.49	1	395.50	393.00	2.3	11,430	0.02%
2021/06/24	7	407.91	16	408.84	402.50	-9	11,444	-0.08%
2021/06/23	6.2	395.37	2.1	397.71	394.00	4.1	11,434	0.04%
2021/06/22	4	383.38	8	384.16	387.00	-4	11,496	-0.03%
2021/06/21	4.1	365.73	6	360.84	358.50	-1.9	11,504	-0.02%
2021/06/18	3	362.17	2.1	360.72	359.50	0.9	11,641	0.01%
2021/06/17	3	341.33	5	349.40	354.50	-2	11,625	-0.02%
2021/06/16	3	347.00	3	347.67	340.50	0	11,770	0.00%
2021/06/15	1.1	347.92	0	0.00	347.00	1.1	11,979	0.01%
2021/06/11	3	349.66	2	351.50	345.50	1	12,086	0.01%
2021/06/10	6.1	356.60	5	356.80	348.50	1.1	12,066	0.01%
2021/06/09	4	357.13	13.1	358.79	361.50	-9.1	12,014	-0.08%
2021/06/08	14	353.82	34	353.22	350.00	-20	12,086	-0.17%
2021/06/07	6	348.39	9.2	349.95	352.00	-3.2	12,149	-0.03%
2021/06/04	9.1	341.42	17	340.35	341.00	-8	12,164	-0.07%
2021/06/03	49	334.45	26.1	331.77	335.50	22.9	12,286	0.19%
2021/06/02	3	323.49	0	0.00	319.50	3	12,406	0.02%
2021/06/01	12.1	329.20	26.1	329.48	326.00	-14	12,809	-0.11%
2021/05/31	24.1	328.99	16.2	332.36	330.50	7.8	12,903	0.06%
2021/05/28	3	319.00	1	317.50	313.00	2	12,973	0.02%
2021/05/27	1	310.50	2.3	313.92	318.00	-1.3	13,120	-0.01%
2021/05/26	5	324.00	4	320.38	318.00	1	13,659	0.01%
2021/05/25	3	327.67	7	329.00	323.00	-4	13,888	-0.03%
2021/05/24	8.1	315.36	9	317.94	322.50	-0.9	14,179	-0.01%
2021/05/21	1	306.00	6	308.33	315.00	-5	14,241	-0.04%
2021/05/20	3	297.50	1	304.00	292.00	2	14,242	0.01%
2021/05/19	1	312.00	1	303.50	303.50	0	14,320	0.00%
2021/05/18	2.3	311.91	4	314.87	310.00	-1.7	14,420	-0.01%
2021/05/17	6	290.75	20	293.43	302.00	-14	14,416	-0.10%
2021/05/14	14.1	294.66	12	296.62	290.00	2.1	14,577	0.01%
2021/05/13	3	273.33	6.1	280.26	283.50	-3.1	14,722	-0.02%
2021/05/12	12.1	268.31	10	270.45	268.50	2.1	14,720	0.01%
2021/05/11	4	280.61	1	278.50	279.50	3	14,604	0.02%
2021/05/10	7	312.64	1.1	312.91	307.00	5.9	14,629	0.04%
2021/05/07	9	311.94	12	311.33	318.00	-3	14,693	-0.02%
2021/05/06	12	302.79	18	296.33	305.00	-6	14,811	-0.04%
2021/05/05	12	302.63	4	307.25	289.00	8	14,962	0.05%
2021/05/04	11	302.95	16.3	303.74	308.00	-5.3	15,155	-0.03%
2021/05/03	13	304.85	9	301.28	298.50	4	15,361	0.03%
2021/04/29	13.2	317.07	13	320.00	318.50	0.2	15,576	0.00%
2021/04/28	17	317.12	16	320.44	316.00	1	15,722	0.01%
2021/04/27	13.1	301.76	15	307.40	307.50	-1.9	15,651	-0.01%
2021/04/26	9.1	314.44	7	310.21	305.50	2.1	15,604	0.01%
2021/04/23	4	320.63	4	321.25	324.50	0	15,471	0.00%
2021/04/22	6	320.17	7	326.00	315.50	-1	15,551	-0.01%
2021/04/21	6	319.92	2	324.25	316.00	4	15,609	0.03%
2021/04/20	10.1	322.57	9	321.39	320.50	1.1	15,797	0.01%
2021/04/19	10.1	327.36	12	324.96	319.50	-2	15,976	-0.01%
2021/04/16	6.1	335.25	5	335.00	332.50	1.1	16,094	0.01%
2021/04/15	23	324.93	6	332.33	341.50	17	16,156	0.11%
2021/04/14	8	316.31	31	314.58	315.50	-23	16,343	-0.14%
2021/04/13	4	328.50	2	325.50	320.00	2	16,600	0.01%
2021/04/12	2	323.00	1.2	326.92	323.00	0.8	17,156	0.00%
2021/04/09	25	340.86	23	334.13	334.50	2	17,408	0.01%
2021/04/08	13.1	334.08	5	333.20	332.50	8.1	17,517	0.05%
2021/04/07	18	345.53	40.1	340.12	340.50	-22.1	17,676	-0.13%
2021/04/06	33	354.33	30	352.35	351.00	3	17,697	0.02%
2021/04/01	26	357.48	25	351.52	351.50	1	17,728	0.01%
2021/03/31	42	349.77	15	351.73	354.00	27	17,659	0.15%
2021/03/30	33.1	345.71	28.1	353.64	356.00	5	17,607	0.03%
2021/03/29	23	338.24	28	333.48	332.00	-5	17,594	-0.03%
2021/03/26	19	325.76	34	330.15	335.50	-15	17,648	-0.09%
2021/03/25	28	334.46	16	324.78	318.00	12	17,696	0.07%
2021/03/24	6	322.75	13.2	325.19	326.00	-7.2	17,729	-0.04%
2021/03/23	14	313.37	17	326.50	305.50	-3	17,862	-0.02%
2021/03/22	2	303.00	1.1	303.53	306.50	0.9	17,897	0.01%
2021/03/19	7.3	301.26	0	0.00	307.00	7.3	18,207	0.04%
2021/03/18	10	308.35	12.1	309.15	312.50	-2.1	18,415	-0.01%
2021/03/17	3	296.50	3	298.50	299.00	0	19,046	0.00%
2021/03/16	0	0.00	2	296.00	293.50	-2	19,039	-0.01%
2021/03/15	3.1	294.95	2	295.00	296.00	1.1	19,156	0.01%
2021/03/12	8	294.63	3	296.33	292.00	5	19,332	0.03%
2021/03/11	1	287.50	1.1	285.59	293.00	-0.1	19,290	0.00%
2021/03/10	4	283.00	4.1	282.04	283.50	-0.1	19,312	0.00%
2021/03/09	4.2	277.45	2	276.50	273.50	2.2	19,378	0.01%
2021/03/08	21	287.81	10.2	289.99	279.50	10.8	19,323	0.06%
2021/03/05	13.2	287.02	15.1	286.50	295.00	-1.9	19,253	-0.01%
2021/03/04	10	281.65	9	279.28	278.50	1	19,494	0.01%
2021/03/03	8	281.20	3	278.00	280.50	5	20,089	0.02%
2021/03/02	11	302.27	24	297.63	291.00	-13	20,206	-0.06%
2021/02/26	4	305.87	3	303.83	299.00	1	20,621	0.00%
2021/02/25	14	308.71	13	308.20	306.00	1	20,571	0.00%
2021/02/24	12.1	302.68	18.1	302.62	295.00	-6	20,482	-0.03%
2021/02/23	9.1	287.41	11	288.73	286.00	-1.9	20,111	-0.01%
2021/02/22	4	299.00	1	296.00	294.50	3	20,077	0.01%
2021/02/19	1	294.50	3	292.83	290.00	-2	20,068	-0.01%
2021/02/18	14	287.32	16.2	287.14	288.00	-2.2	20,471	-0.01%
2021/02/17	12.2	283.54	7	283.71	286.50	5.2	20,394	0.03%
2021/02/05	30.2	257.59	27.1	263.36	265.00	3.1	20,323	0.02%
2021/02/04	22	246.89	25	250.60	254.00	-3	20,022	-0.01%
2021/02/03	15	244.13	13	245.62	243.50	2	19,998	0.01%
2021/02/02	7	239.93	11	241.91	246.00	-4	20,266	-0.02%
2021/02/01	21	227.40	19	230.97	233.00	2	20,194	0.01%
2021/01/29	7	235.43	2	234.50	226.00	5	20,282	0.02%
2021/01/28	4.1	236.78	8	239.94	236.00	-4	20,453	-0.02%
2021/01/27	3.2	235.49	2	237.25	248.00	1.2	20,900	0.01%
2021/01/26	4.1	245.80	11.2	241.23	238.00	-7.1	20,689	-0.03%
2021/01/25	21	244.17	15	234.93	233.50	6	20,465	0.03%
2021/01/22	18	236.97	15	242.50	253.50	3	20,285	0.01%
2021/01/21	3	225.33	12	228.13	230.50	-9	20,632	-0.04%
2021/01/20	4	220.13	1	216.00	216.50	3	20,912	0.01%
2021/01/19	4	222.00	2	225.00	221.00	2	20,942	0.01%
2021/01/18	2	220.25	4	218.00	223.00	-2	20,942	-0.01%
2021/01/15	6	220.00	4	221.00	219.00	2	21,070	0.01%
2021/01/14	5	221.40	0	0.00	224.00	5	21,183	0.02%
2021/01/13	6	226.83	4	222.00	220.00	2	21,377	0.01%
2021/01/12	5	217.60	15	217.60	222.00	-10	21,255	-0.05%
2021/01/11	5	217.20	8	219.88	221.00	-3	21,231	-0.01%
2021/01/08	1	213.00	1	215.00	216.00	0	21,161	0.00%
2021/01/07	10	212.30	12	211.71	212.50	-2	21,266	-0.01%
2021/01/06	14	210.07	20	209.45	205.50	-6	21,103	-0.03%
2021/01/05	26	206.17	28	208.48	209.00	-2	20,767	-0.01%
2021/01/04	12	191.63	14	195.96	200.00	-2	20,315	-0.01%
2020/12/31	7	182.93	8	182.06	182.00	-1	20,417	0.00%
2020/12/30	4	177.50	19	177.68	178.00	-15	20,352	-0.07%
2020/12/29	3	174.17	2	176.00	175.00	1	20,296	0.00%
2020/12/28	1	172.50	1	173.50	173.50	0	20,363	0.00%
2020/12/25	10	169.50	4	172.50	168.50	6	20,484	0.03%
2020/12/24	5	173.60	0	0.00	171.50	5	20,704	0.02%
2020/12/23	9	174.44	12	175.29	176.50	-3	21,025	-0.01%
2020/12/22	11	172.55	9	171.78	170.00	2	21,244	0.01%
2020/12/21	5	171.80	3	171.33	177.00	2	21,463	0.01%
2020/12/18	3	173.67	2	175.50	173.00	1	21,402	0.00%
2020/12/17	22.2	175.41	9	179.17	176.50	13.2	21,487	0.06%
2020/12/16	5	176.50	14	178.57	176.50	-9	21,308	-0.04%
2020/12/15	33	177.24	40	177.66	174.50	-7	21,169	-0.03%
2020/12/14	15	182.70	21	181.76	186.00	-6	21,176	-0.03%
2020/12/11	22	184.14	23	187.28	173.50	-1	21,227	0.00%
2020/12/10	9	175.94	3	177.33	178.00	6	20,892	0.03%
2020/12/09	7	179.07	3	178.33	177.00	4	20,964	0.02%
2020/12/08	8	178.31	10	179.00	180.00	-2	21,114	-0.01%
2020/12/07	2	174.25	5	173.60	172.50	-3	21,181	-0.01%
2020/12/04	4	173.00	6	170.75	169.50	-2	21,257	-0.01%
2020/12/03	20	169.30	8	171.50	172.00	12	21,423	0.06%
2020/12/02	61	177.48	85	178.41	177.50	-24	21,593	-0.11%
2020/12/01	63	175.32	57	174.93	175.00	6	21,832	0.03%
2020/11/30	103	178.34	61.1	178.82	181.00	41.9	22,146	0.19%	大買/
2020/11/27	58	169.68	71	169.73	171.00	-13	22,106	-0.06%
2020/11/26	12	156.46	24	158.75	165.00	-12	21,958	-0.05%
2020/11/25	12	154.38	9	152.39	150.00	3	21,831	0.01%
2020/11/24	16	148.94	36	148.94	152.50	-20	21,510	-0.09%
2020/11/23	5	141.20	5	139.60	139.00	0	21,122	0.00%
2020/11/20	14	137.71	1	135.00	138.00	13	21,154	0.06%
2020/11/19	2	137.00	3	137.00	136.50	-1	21,594	0.00%
2020/11/18	8	141.31	5	140.70	140.50	3	22,024	0.01%
2020/11/17	4	142.13	23	141.43	144.00	-19	22,546	-0.08%
2020/11/16	2	136.50	4	135.63	134.50	-2	22,619	-0.01%
2020/11/13	10	132.05	3	133.50	133.50	7	23,023	0.03%
2020/11/12	0	0.00	23	130.96	133.00	-23	23,372	-0.10%
2020/11/11	2	131.75	10	133.25	130.00	-8	24,230	-0.03%
2020/11/10	34	129.72	33	129.89	131.00	1	24,580	0.00%
2020/11/09	10	127.50	7	125.50	125.50	3	24,922	0.01%
2020/11/06	6	129.58	13	128.77	126.50	-7	25,163	-0.03%
2020/11/05	57	126.04	46	127.46	127.50	11	25,319	0.04%
2020/11/04	35	122.40	43	124.57	125.50	-8	25,317	-0.03%
2020/11/03	8	118.00	12	117.96	118.00	-4	24,845	-0.02%
2020/11/02	2	113.00	10	115.20	116.50	-8	25,018	-0.03%
2020/10/30	4	114.25	3	115.17	115.50	1	25,649	0.00%
2020/10/29	11	111.82	9	113.17	114.50	2	25,690	0.01%
2020/10/28	15.1	113.36	0	0.00	111.00	15.1	25,271	0.06%
2020/10/27	2	118.25	1	117.50	121.00	1	24,968	0.00%
2020/10/26	1	119.50	2	120.00	119.00	-1	25,251	0.00%
2020/10/23	6	120.25	8	120.19	121.00	-2	25,337	-0.01%
2020/10/22	7	121.64	3	122.17	121.50	4	25,415	0.02%
2020/10/21	15	130.23	8	131.94	125.50	7	25,266	0.03%
2020/10/20	3	127.00	4	128.13	130.00	-1	25,065	0.00%
2020/10/19	7	128.07	6	128.00	126.50	1	25,132	0.00%
2020/10/16	6	127.58	5	125.10	124.50	1	25,702	0.00%
2020/10/15	16	128.47	8	128.19	128.00	8	25,721	0.03%
2020/10/14	4	126.25	3	126.67	127.50	1	25,500	0.00%
2020/10/13	4	122.75	0	0.00	123.00	4	25,389	0.02%
2020/10/12	5	126.50	6	124.42	124.50	-1	25,464	0.00%
2020/10/08	18	127.33	19	125.66	127.00	-1	25,504	0.00%
2020/10/07	2	120.25	21	121.14	121.50	-19	25,230	-0.08%
2020/10/06	16	120.44	32	121.84	121.50	-16	25,325	-0.06%
2020/10/05	1	119.00	4	118.50	119.50	-3	25,291	-0.01%
2020/09/30	2	116.25	2	116.75	118.00	0	25,190	0.00%
2020/09/29	30	117.13	5	115.50	116.00	25	25,088	0.10%
2020/09/28	17	118.47	3	121.50	120.50	14	24,889	0.06%
2020/09/25	2	122.00	0	0.00	113.00	2	24,582	0.01%
2020/09/24	7	121.14	0	0.00	119.50	7	24,484	0.03%
2020/09/23	3	128.00	2	127.50	128.00	1	24,310	0.00%
2020/09/22	9	130.11	8	129.06	127.00	1	24,831	0.00%
2020/09/18	5	134.60	2	135.00	134.50	3	24,915	0.01%
2020/09/17	15	134.63	12	135.04	136.00	3	24,892	0.01%
2020/09/16	9	132.67	10	133.70	133.00	-1	24,713	0.00%
2020/09/15	28	129.89	24	128.50	129.50	4	24,499	0.02%
2020/09/14	10	126.00	10	126.50	125.50	0	24,093	0.00%
2020/09/11	9	122.28	5	123.20	123.00	4	24,262	0.02%
2020/09/10	21	127.76	5	126.00	126.00	16	24,201	0.07%
2020/09/09	5	130.40	1	130.50	132.00	4	24,286	0.02%
2020/09/08	8	131.75	20	130.95	128.00	-12	24,190	-0.05%
2020/09/07	20	128.80	39	133.41	126.50	-19	24,242	-0.08%
2020/09/04	26	136.63	22	137.20	136.50	4	24,763	0.02%
2020/09/03	8	137.38	10	138.65	138.00	-2	25,002	-0.01%
2020/09/02	22	131.89	22	132.18	131.00	0	24,461	0.00%
2020/09/01	14	129.39	13	129.38	132.50	1	23,928	0.00%
2020/08/31	2	122.50	2	124.50	120.50	0	23,549	0.00%
2020/08/28	6	125.25	2	124.00	123.00	4	23,383	0.02%
2020/08/27	42	132.26	18	130.11	129.00	24	23,254	0.10%
2020/08/26	11	130.86	12	130.88	131.00	-1	23,598	0.00%
2020/08/25	25	131.46	31	130.37	129.00	-6	23,887	-0.03%
2020/08/24	7	132.07	4	132.63	132.00	3	23,450	0.01%
2020/08/21	8	135.31	21	135.29	140.50	-13	23,067	-0.06%
2020/08/20	32	130.27	9	135.22	128.00	23	22,561	0.10%
2020/08/19	13	144.27	27	145.24	142.00	-14	22,319	-0.06%
2020/08/18	12	140.29	12	140.29	138.50	0	22,087	0.00%
2020/08/17	27	140.15	18	141.83	138.50	9	22,089	0.04%
2020/08/14	27	132.17	30	132.13	144.00	-3	21,462	-0.01%
2020/08/13	27	135.17	29.2	134.17	131.00	-2.2	21,254	-0.01%
2020/08/12	1	126.50	9	127.67	129.00	-8	21,126	-0.04%
2020/08/11	6	117.58	4	117.00	117.50	2	20,834	0.01%
2020/08/10	1	119.50	4	119.13	120.00	-3	20,473	-0.01%
2020/08/07	6	113.50	3	115.33	113.50	3	20,183	0.01%
2020/08/06	14	117.14	15	117.83	118.50	-1	20,065	0.00%
2020/08/05	23	116.13	14	117.43	116.00	9	19,961	0.05%
2020/08/04	13	108.88	15	109.40	111.50	-2	19,411	-0.01%
2020/08/03	2	103.50	6	102.50	101.50	-4	19,281	-0.02%
2020/07/31	14	100.43	5	100.20	100.00	9	19,193	0.05%
2020/07/30	19	97.88	63	98.75	100.00	-44	19,020	-0.23%
2020/07/29	4	94.75	10	94.55	94.60	-6	18,671	-0.03%
2020/07/28	21	96.00	17	96.60	96.10	4	18,568	0.02%
2020/07/24	11	94.38	0	0.00	92.30	11	18,529	0.06%
2020/07/23	17	95.84	7	95.39	96.00	10	18,691	0.05%
2020/07/22	46	95.80	31.2	95.81	96.50	14.8	18,608	0.08%
2020/07/21	0	0.00	4	86.40	89.80	-4	17,942	-0.02%
2020/07/20	1	81.20	20	80.50	81.70	-19	18,263	-0.10%
2020/07/17	1	80.00	10	81.50	79.80	-9	18,346	-0.05%
2020/07/15	12	82.70	5	80.94	80.50	7	18,412	0.04%
2020/07/14	20	79.59	19	81.37	79.00	1	18,485	0.01%
2020/07/13	2	82.50	4	80.77	82.70	-2	18,653	-0.01%
2020/07/10	8	82.54	3	82.57	82.70	5	18,846	0.03%
2020/07/09	13	87.84	4	87.25	86.10	9	19,015	0.05%
2020/07/08	2	87.70	2	88.65	88.10	0	19,258	0.00%
2020/07/07	0	0.00	1	88.50	85.40	-1	19,298	-0.01%
2020/07/06	3	86.70	6.1	86.55	86.50	-3.1	19,317	-0.02%
2020/07/03	21	85.12	30	84.84	84.30	-9	19,427	-0.05%
2020/07/02	1	81.80	7	80.59	81.90	-6	19,400	-0.03%
2020/07/01	3	80.23	12	80.12	78.40	-9	19,314	-0.05%
2020/06/30	5	77.24	13	77.92	79.30	-8	18,858	-0.04%
2020/06/29	2	72.40	1	73.30	72.10	1	18,765	0.01%
2020/06/24	1	71.60	1	70.80	72.10	0	18,843	0.00%
2020/06/23	2	70.80	10	73.01	70.50	-8	19,099	-0.04%
2020/06/22	11	72.35	10	72.06	72.50	1	19,195	0.01%
2020/06/19	20	69.40	30	69.01	69.60	-10	19,083	-0.05%
2020/06/18	33	69.18	11	69.31	69.40	22	19,140	0.11%
2020/06/17	10	67.55	9	68.02	67.80	1	18,947	0.01%
2020/06/16	12	66.88	1	67.00	66.50	11	18,966	0.06%
2020/06/15	2	64.45	1	65.40	63.30	1	18,702	0.01%
2020/06/12	2	64.05	11	64.15	65.40	-9	18,726	-0.05%
2020/06/11	35	66.58	27	66.53	65.90	8	18,425	0.04%
2020/06/10	3	63.57	49	64.40	65.30	-46	17,466	-0.26%
2020/06/09	10	60.05	0	0.00	59.40	10	16,885	0.06%
2020/06/08	7	59.69	0	0.00	59.50	7	16,932	0.04%
2020/06/05	18	60.71	11	60.65	60.40	7	16,913	0.04%
2020/06/04	2	59.30	14	59.28	59.10	-12	16,812	-0.07%
2020/06/03	5	59.20	14	59.49	59.40	-9	16,950	-0.05%
2020/06/02	41	60.62	30	59.78	59.70	11	16,883	0.07%
2020/06/01	35	58.52	88	59.77	60.30	-53	16,561	-0.32%
2020/05/29	6	55.80	9	55.59	56.00	-3	16,149	-0.02%
2020/05/28	9	56.12	7	55.83	55.00	2	16,444	0.01%
2020/05/27	9	56.93	0	0.00	56.00	9	16,532	0.05%
2020/05/26	56	55.81	19	56.38	56.20	37	16,481	0.22%
2020/05/25	18	55.04	2	54.70	54.70	16	16,235	0.10%
2020/05/22	33	56.48	7	55.39	54.10	26	16,085	0.16%
2020/05/21	8	59.06	6	59.87	58.70	2	15,936	0.01%
2020/05/20	19	58.03	10	57.73	57.80	9	16,305	0.06%
2020/05/19	19	59.31	6	59.12	58.50	13	16,013	0.08%
2020/05/18	5	64.06	0	0.00	63.00	5	15,354	0.03%
2020/05/13	4	73.18	1	73.00	72.80	3	15,197	0.02%
2020/05/12	11	73.37	19	72.76	71.80	-8	15,159	-0.05%
2020/05/11	11	74.00	6.2	74.17	75.20	4.8	15,088	0.03%
2020/05/08	1	71.10	4	71.30	71.30	-3	14,939	-0.02%
2020/05/07	1	69.70	1	71.60	69.50	0	14,955	0.00%
2020/05/06	2	69.60	0	0.00	69.60	2	14,843	0.01%
2020/05/05	2	70.55	0	0.00	69.80	2	14,850	0.01%
2020/05/04	1	69.60	6	70.13	70.50	-5	14,777	-0.03%
2020/04/30	1	71.20	4	72.73	71.30	-3	14,741	-0.02%
2020/04/29	4	71.78	6	71.70	72.00	-2	14,677	-0.01%
2020/04/28	4	68.98	8.2	70.09	70.50	-4.2	14,493	-0.03%
2020/04/27	9	67.83	4	67.10	67.60	5	14,229	0.04%
2020/04/24	6	67.27	14	66.79	67.50	-8	14,120	-0.06%
2020/04/23	28	68.01	54	67.64	68.10	-26	14,001	-0.19%
2020/04/22	1	65.40	1	63.80	65.40	0	13,543	0.00%
2020/04/21	16	63.92	5	63.92	64.60	11	13,417	0.08%
2020/04/20	8	65.58	10.5	65.74	65.70	-2.5	13,386	-0.02%
2020/04/17	6	65.45	9	65.91	64.50	-3	13,446	-0.02%
2020/04/16	15.3	64.42	177	64.03	65.00	-161.7	13,214	-1.22%	大賣/鉅額交易
2020/04/15	219	65.19	34.3	63.37	62.10	184.8	12,910	1.43%	大買/鉅額交易
2020/04/14	5	59.72	11.2	59.42	62.10	-6.2	12,508	-0.05%
2020/04/13	11	56.64	24	56.68	56.50	-13	12,269	-0.11%
2020/04/10	12	52.96	1	52.80	53.70	11	11,965	0.09%
2020/04/09	1	52.30	1	52.40	52.00	0	11,825	0.00%
2020/04/08	6	53.13	11	53.15	53.40	-5	11,714	-0.04%
2020/04/07	18	55.56	6	55.30	53.40	12	11,489	0.10%
2020/04/06	5	53.70	5.2	53.82	54.30	-0.2	11,222	0.00%
2020/04/01	12	54.35	10	52.98	53.80	2	11,126	0.02%
2020/03/31	2	54.55	3.7	54.54	55.00	-1.7	10,938	-0.02%
2020/03/30	12.5	51.28	6.2	51.34	52.40	6.3	10,584	0.06%
2020/03/27	15	50.49	26	50.69	50.40	-11	10,329	-0.11%
2020/03/26	4	46.05	5	46.26	47.00	-1	9,955	-0.01%
2020/03/25	0	0.00	16	43.50	43.65	-16	9,663	-0.17%
2020/03/24	18	39.95	12	40.24	39.70	6	9,510	0.06%
2020/03/23	8	39.11	2	38.78	38.70	6	9,309	0.06%
2020/03/20	13	46.12	0	0.00	43.00	13	9,177	0.14%
2020/03/19	11	43.65	7	43.33	42.85	4	8,913	0.04%
2020/03/18	1	48.20	12	48.48	47.60	-11	8,805	-0.12%
2020/03/17	1	45.85	1	44.10	44.70	0	8,584	0.00%
2020/03/16	11	46.59	0	0.00	43.70	11	8,501	0.13%
2020/03/12	4.2	50.59	13	51.48	49.00	-8.8	8,368	-0.11%
2020/03/11	6	55.43	5	54.70	54.20	1	8,281	0.01%
2020/03/10	1	55.10	0	0.00	56.00	1	8,218	0.01%
2020/03/09	5	57.00	0	0.00	55.00	5	8,085	0.06%
2020/03/06	0	0.00	2	58.00	57.40	-2	7,895	-0.03%
2020/03/05	20	57.72	22	56.60	56.10	-2	7,883	-0.03%
2020/03/04	2	56.00	21	55.66	56.20	-19	7,683	-0.25%
2020/03/03	21	57.40	12	56.13	55.50	9	7,573	0.12%
2020/03/02	13	55.88	10	53.00	56.00	3	7,183	0.04%
2020/02/27	2	54.55	4	54.18	53.00	-2	6,883	-0.03%
2020/02/26	3	55.17	0	0.00	55.20	3	6,724	0.04%
2020/02/25	10	56.20	1	55.90	55.30	9	6,595	0.14%
2020/02/24	2	55.95	1	56.30	56.90	1	6,535	0.02%
2020/02/21	2	52.80	35	53.07	55.80	-33	6,145	-0.54%
2020/02/20	3	50.63	0	0.00	50.80	3	5,405	0.06%
2020/02/19	0	0.00	1	47.85	48.55	-1	5,207	-0.02%
2020/02/17	2	47.08	2	47.43	47.00	0	5,213	0.00%
2020/02/14	0	0.00	1	48.20	47.70	-1	5,196	-0.02%
2020/02/12	2	47.35	4	46.78	47.00	-2	5,269	-0.04%
2020/02/11	2	44.70	0	0.00	45.05	2	5,299	0.04%
2020/02/07	0.1	44.80	0	0.00	44.65	0.1	5,235	0.00%
2020/02/06	1	45.20	0	0.00	46.00	1	5,311	0.02%
2020/02/05	6	43.85	6	44.80	43.80	0	5,383	0.00%
2020/01/30	1	45.00	17	46.67	44.85	-16	6,035	-0.27%
2020/01/17	0	0.00	3	50.40	50.20	-3	6,223	-0.05%
2020/01/16	17	49.83	6	49.93	49.85	11	6,636	0.17%
2020/01/15	4	49.90	9	49.89	49.90	-5	7,050	-0.07%
2020/01/14	15	49.83	18	49.56	50.20	-3	7,827	-0.04%
2020/01/13	15	49.48	5	49.27	50.00	10	7,701	0.13%
2020/01/10	1	46.85	2	46.90	46.75	-1	7,519	-0.01%
2020/01/08	0	0.00	22	45.50	45.15	-22	7,754	-0.28%
2020/01/07	2	45.45	0	0.00	45.40	2	7,872	0.03%
2020/01/03	6	47.66	1	46.55	46.65	5	7,980	0.06%
2020/01/02	0	0.00	2	47.70	47.90	-2	8,196	-0.02%
2019/12/31	1	45.85	0	0.00	45.95	1	8,441	0.01%
2019/12/30	5	46.30	0	0.00	45.90	5	8,587	0.06%
2019/12/27	5	47.30	20	47.30	47.05	-15	8,607	-0.17%
2019/12/23	1	48.40	0	0.00	47.60	1	9,246	0.01%
2019/12/20	3	48.90	0	0.00	49.00	3	9,397	0.03%
2019/12/19	30	48.72	0	0.00	48.70	30	9,519	0.32%
2019/12/18	3	49.05	30	49.20	49.20	-27	9,811	-0.28%
2019/12/17	14	49.44	0	0.00	49.60	14	9,939	0.14%
2019/12/16	0	0.00	2	49.15	49.15	-2	10,171	-0.02%
2019/12/13	1	47.30	11	47.19	47.85	-10	10,535	-0.09%
2019/12/11	23	48.90	0	0.00	48.95	23	11,710	0.20%
2019/12/10	8	48.90	0	0.00	48.50	8	11,984	0.07%
2019/12/06	0	0.00	3	50.60	50.70	-3	11,936	-0.03%
2019/12/05	2	49.70	4	50.03	49.90	-2	11,961	-0.02%
2019/12/03	2	50.30	0	0.00	50.20	2	12,467	0.02%
2019/12/02	3	48.68	5	48.60	48.60	-2	12,507	-0.02%
2019/11/29	5	51.54	15	51.50	51.20	-10	12,596	-0.08%
2019/11/28	2	51.90	4	51.85	52.20	-2	12,651	-0.02%
2019/11/27	0	0.00	2	51.55	51.20	-2	12,683	-0.02%
2019/11/26	1	51.10	0	0.00	51.20	1	12,715	0.01%
2019/11/25	3	51.03	0	0.00	50.70	3	12,732	0.02%
2019/11/22	51	50.90	50	51.60	50.90	1	12,773	0.01%
2019/11/21	0	0.00	5	51.60	51.40	-5	12,883	-0.04%
2019/11/20	7	53.13	0	0.00	52.80	7	12,804	0.05%
2019/11/19	73	54.82	3	54.30	54.00	70	12,980	0.54%
2019/11/18	0	0.00	1	54.20	54.50	-1	12,994	-0.01%
2019/11/15	0	0.00	60	53.02	53.40	-60	13,092	-0.46%
2019/11/14	2	53.25	0	0.00	53.00	2	13,072	0.02%
2019/11/13	1	54.10	32	54.02	54.00	-31	13,100	-0.24%
2019/11/12	0	0.00	2	54.50	55.00	-2	13,217	-0.02%
2019/11/08	4	53.58	0	0.00	53.60	4	13,208	0.03%
2019/11/07	36	54.46	6	54.42	54.90	30	13,135	0.23%
2019/11/06	1	54.80	0	0.00	53.80	1	13,146	0.01%
2019/11/05	1	55.10	2	55.40	55.20	-1	13,168	-0.01%
2019/11/04	5	53.98	20	53.50	54.70	-15	13,186	-0.11%
2019/11/01	21	53.94	0	0.00	54.20	21	13,132	0.16%
2019/10/31	12	55.54	7	55.80	55.40	5	13,108	0.04%
2019/10/30	8	56.86	24	56.69	56.10	-16	13,141	-0.12%
2019/10/29	16	55.93	8	57.73	56.50	8	12,960	0.06%
2019/10/28	16	57.09	8	56.98	56.50	8	12,829	0.06%
2019/10/25	2	57.05	9	57.24	56.60	-7	12,785	-0.05%
2019/10/24	6	56.65	2	55.80	57.70	4	12,690	0.03%
2019/10/23	32	56.68	28	55.79	55.30	4	12,416	0.03%
2019/10/22	12	54.42	21	55.55	55.90	-9	12,379	-0.07%
2019/10/16	1	50.80	0	0.00	50.90	1	12,597	0.01%
2019/10/15	2	52.35	1	52.30	51.90	1	12,432	0.01%
2019/10/14	5	50.00	11	51.11	51.00	-6	12,356	-0.05%
2019/10/09	0	0.00	6	49.05	49.00	-6	12,257	-0.05%
2019/10/08	22	50.24	111	49.74	49.00	-89	12,218	-0.73%	大賣/
2019/10/07	105	52.17	57	50.74	52.00	48	12,094	0.40%	大買/
2019/10/04	1	49.90	1	50.80	50.40	0	11,927	0.00%
2019/10/03	53	49.13	3	50.13	50.40	50	11,969	0.42%
2019/10/02	3	48.80	4	49.78	50.20	-1	11,948	-0.01%
2019/10/01	4	49.68	0	0.00	49.35	4	11,880	0.03%
2019/09/27	5	49.04	0	0.00	50.60	5	11,792	0.04%
2019/09/26	1	50.60	15	50.28	50.00	-14	11,732	-0.12%
2019/09/25	2	49.20	26	49.37	49.80	-24	11,662	-0.21%
2019/09/24	2	50.20	5	50.68	50.20	-3	11,747	-0.03%
2019/09/23	8	50.76	15	51.31	50.50	-7	11,671	-0.06%
2019/09/20	5	48.99	3	49.07	49.55	2	11,584	0.02%
2019/09/19	2	49.85	9	50.30	49.90	-7	11,494	-0.06%
2019/09/18	10	49.37	14	49.28	49.85	-4	11,286	-0.04%
2019/09/17	5	47.64	10	48.38	48.80	-5	10,971	-0.05%
2019/09/16	5	46.26	38	47.19	47.30	-33	10,652	-0.31%
2019/09/12	1	43.30	5	42.81	43.80	-4	10,271	-0.04%
2019/09/09	3	41.47	1	41.25	41.05	2	10,795	0.02%
2019/09/06	5	42.42	15	42.35	42.10	-10	10,828	-0.09%
2019/09/05	0	0.00	2	42.90	42.80	-2	10,905	-0.02%
2019/09/04	2	41.33	2	41.75	42.00	0	11,021	0.00%
2019/09/03	13	41.45	4	42.50	40.75	9	11,207	0.08%
2019/09/02	5	41.38	0	0.00	41.50	5	11,119	0.04%
2019/08/26	22	39.84	0	0.00	39.00	22	11,364	0.19%
2019/08/23	4	41.60	20	41.78	41.70	-16	11,441	-0.14%
2019/08/22	0	0.00	3	42.35	42.10	-3	11,611	-0.03%
2019/08/21	6	41.65	6	41.95	41.65	0	11,657	0.00%
2019/08/20	3	41.82	0	0.00	41.30	3	11,863	0.03%
2019/08/16	1	41.60	1	41.45	41.60	0	12,307	0.00%
2019/08/15	3	40.88	4	40.99	41.85	-1	12,377	-0.01%
2019/08/14	3	41.88	3	42.07	41.10	0	12,382	0.00%
2019/08/13	1	39.85	0	0.00	40.20	1	12,351	0.01%
2019/08/12	3	40.55	3	40.52	40.55	0	12,470	0.00%
2019/08/08	7	39.34	2	39.75	39.80	5	12,449	0.04%
2019/08/07	4	39.50	2	40.20	38.20	2	12,443	0.02%
2019/08/01	8	41.30	1	41.05	40.85	7	12,300	0.06%
2019/07/30	12	42.37	0	0.00	42.00	12	12,355	0.10%
2019/07/29	27	44.33	4	44.69	43.80	23	12,241	0.19%
2019/07/26	0	0.00	1	43.60	44.25	-1	12,174	-0.01%
2019/07/25	9	44.28	9	44.24	44.40	0	12,142	0.00%
2019/07/24	5	43.32	19	43.42	45.00	-14	12,018	-0.12%
2019/07/23	15	41.93	0	0.00	41.75	15	11,824	0.13%
2019/07/22	7	41.31	3	40.98	41.70	4	11,745	0.03%
2019/07/19	4	40.88	3	40.73	41.00	1	11,591	0.01%
2019/07/18	4	40.46	6	41.40	39.80	-2	11,394	-0.02%
2019/07/17	2	39.60	2	39.58	39.25	0	11,135	0.00%
2019/07/16	3	40.05	3	40.00	39.65	0	11,312	0.00%
2019/07/10	1	38.95	0	0.00	38.65	1	11,659	0.01%
2019/07/08	1	41.10	0	0.00	40.40	1	11,434	0.01%
2019/07/05	5	41.70	0	0.00	41.70	5	11,450	0.04%
2019/07/04	2	41.88	0	0.00	41.55	2	11,545	0.02%
2019/07/03	18	41.81	8	41.95	41.65	10	11,665	0.09%
2019/07/02	0	0.00	12	43.05	43.15	-12	11,684	-0.10%
2019/06/26	0	0.00	10	38.03	38.75	-10	11,962	-0.08%
2019/06/25	0	0.00	7	38.35	38.50	-7	12,158	-0.06%
2019/06/24	0	0.00	1	38.80	39.10	-1	12,282	-0.01%
2019/06/20	18	39.14	8	39.31	38.70	10	12,545	0.08%
2019/06/19	1	39.15	3	38.45	39.35	-2	12,462	-0.02%
2019/06/17	1	36.65	0	0.00	36.95	1	12,255	0.01%
2019/06/14	5	36.75	1	36.95	36.50	4	12,161	0.03%
2019/06/13	2	37.15	2	37.18	37.35	0	12,247	0.00%
2019/06/12	4	37.73	2	37.68	37.75	2	12,018	0.02%
2019/06/11	2	35.20	3	36.05	37.50	-1	11,473	-0.01%
2019/06/10	1	32.30	0	0.00	34.10	1	11,177	0.01%
2019/06/06	2	31.85	2	32.18	31.55	0	11,061	0.00%
2019/06/05	3	32.77	2	33.00	32.65	1	10,990	0.01%
2019/05/31	0	0.00	8	32.90	32.70	-8	10,794	-0.07%
2019/05/29	9	29.84	5	31.05	31.55	4	10,536	0.04%
2019/05/28	2	30.70	2	30.85	30.35	0	10,470	0.00%
2019/05/27	2	30.35	0	0.00	29.80	2	10,423	0.02%
2019/05/23	10	32.90	9	33.48	32.75	1	9,939	0.01%
2019/05/22	4	38.30	0	0.00	36.05	4	9,712	0.04%
2019/05/21	4	38.20	0	0.00	38.00	4	9,665	0.04%
2019/05/20	1	38.50	1	40.65	38.15	0	9,561	0.00%
2019/05/17	6	41.38	0	0.00	40.60	6	9,478	0.06%
2019/05/16	7	45.51	0	0.00	45.00	7	9,380	0.07%
2019/05/15	1	47.00	14	46.65	46.80	-13	9,431	-0.14%
2019/05/14	7	43.71	2	43.90	43.50	5	9,402	0.05%
2019/05/13	2	44.80	2	44.50	45.00	0	9,449	0.00%
2019/05/10	11	46.87	15	46.47	45.30	-4	9,480	-0.04%
2019/05/09	6	46.26	0	0.00	46.10	6	9,432	0.06%
2019/05/08	1	48.70	1	48.50	48.70	0	9,379	0.00%
2019/05/07	1	47.40	0	0.00	47.50	1	9,300	0.01%
2019/05/06	0	0.00	23	44.70	43.80	-23	9,223	-0.25%
2019/05/03	1	46.45	1	46.75	46.90	0	9,220	0.00%
2019/04/29	2	44.93	37	44.87	45.40	-35	9,332	-0.38%
2019/04/26	3	49.20	0	0.00	48.70	3	9,300	0.03%
2019/04/25	0	0.00	2	51.20	51.60	-2	9,427	-0.02%
2019/04/24	17	50.85	0	0.00	51.00	17	9,414	0.18%
2019/04/23	13	51.92	10	51.70	50.60	3	9,360	0.03%
2019/04/22	3	53.40	7	53.29	53.80	-4	9,309	-0.04%
2019/04/19	0	0.00	2	51.60	52.00	-2	9,170	-0.02%
2019/04/18	4	48.71	1	47.50	48.15	3	8,936	0.03%
2019/04/17	1	47.45	3	48.25	48.55	-2	8,983	-0.02%
2019/04/16	2	48.48	0	0.00	48.00	2	8,901	0.02%
2019/04/10	1	47.90	1	47.60	47.95	0	8,944	0.00%
2019/04/08	6	50.30	1	50.30	51.10	5	8,932	0.06%
2019/04/03	0	0.00	2	49.00	49.20	-2	8,974	-0.02%
2019/04/02	6	47.00	0	0.00	48.30	6	9,024	0.07%
2019/04/01	0	0.00	1	45.90	45.00	-1	8,933	-0.01%
2019/03/29	25	45.30	0	0.00	46.60	25	8,711	0.29%
2019/03/28	40	45.26	4	45.44	45.80	36	8,632	0.42%
2019/03/26	0	0.00	37	41.85	41.50	-37	8,614	-0.43%
2019/03/25	0	0.00	1	42.75	43.35	-1	8,492	-0.01%
2019/03/22	6	43.98	10	44.00	44.20	-4	8,623	-0.05%
2019/03/21	2	42.00	1	42.50	42.15	1	8,721	0.01%
2019/03/20	19	42.48	23	42.57	42.00	-4	8,977	-0.04%
2019/03/19	0	0.00	5	40.00	39.90	-5	9,202	-0.05%
2019/03/18	32	39.20	9	37.76	39.30	23	9,650	0.24%
2019/03/14	2	36.65	0	0.00	36.90	2	10,311	0.02%
2019/03/13	0	0.00	3	36.42	36.30	-3	10,443	-0.03%
2019/03/12	0	0.00	1	37.00	36.30	-1	10,691	-0.01%
2019/03/08	2	36.55	0	0.00	36.30	2	11,377	0.02%
2019/03/06	1	38.05	2	38.65	37.80	-1	11,975	-0.01%
2019/03/05	3	38.48	4	38.65	38.15	-1	12,156	-0.01%
2019/03/04	5	38.20	2	38.20	38.70	3	12,150	0.02%
2019/02/27	11	38.26	5	37.77	37.75	6	12,186	0.05%
2019/02/26	1	38.20	1	37.15	38.50	0	12,076	0.00%
2019/02/22	1	36.20	2	36.23	36.05	-1	11,864	-0.01%
2019/02/21	2	37.03	4	37.03	36.85	-2	11,862	-0.02%
2019/02/20	2	38.53	5	38.84	37.90	-3	11,865	-0.03%
2019/02/18	7	37.83	0	0.00	37.50	7	11,865	0.06%
2019/02/15	1	37.95	0	0.00	37.60	1	12,073	0.01%
2019/02/14	0	0.00	3	39.15	38.15	-3	12,184	-0.02%
2019/02/13	2	38.30	0	0.00	38.10	2	12,103	0.02%
2019/02/12	1	39.00	5	38.40	39.00	-4	12,034	-0.03%
2019/02/11	0	0.00	2	37.00	37.25	-2	12,048	-0.02%
2019/01/30	1	36.05	0	0.00	35.95	1	12,073	0.01%
2019/01/29	2	36.30	2	36.70	36.70	0	12,067	0.00%
2019/01/24	8	35.98	6	36.50	36.00	2	12,023	0.02%
2019/01/22	6	35.33	4	35.05	35.20	2	11,962	0.02%
2019/01/21	2	36.15	4	36.15	36.25	-2	11,870	-0.02%
2019/01/18	4	36.01	5	36.79	36.75	-1	11,812	-0.01%
2019/01/17	2	35.38	2	36.10	35.55	0	11,648	0.00%
2019/01/15	2	33.90	2	34.25	34.50	0	11,490	0.00%
2019/01/14	10	33.28	10	32.90	34.30	0	11,431	0.00%
2019/01/11	4	34.05	4	33.30	33.25	0	11,357	0.00%
2019/01/09	3	33.85	2	33.98	33.50	1	11,212	0.01%
2019/01/08	0	0.00	3	34.90	35.20	-3	11,047	-0.03%
2019/01/07	1	35.05	4	35.00	34.70	-3	10,995	-0.03%
2019/01/04	2	34.20	2	33.55	33.50	0	10,953	0.00%
2019/01/02	1	33.95	0	0.00	34.10	1	10,824	0.01%
2018/12/28	2	33.75	0	0.00	33.80	2	10,841	0.02%
2018/12/27	1	33.85	0	0.00	33.65	1	10,850	0.01%
2018/12/26	5	34.94	13	33.88	32.80	-8	10,677	-0.07%
2018/12/24	14	36.64	15	37.19	37.45	-1	10,361	-0.01%
2018/12/22	2	36.18	0	0.00	35.75	2	10,235	0.02%
2018/12/21	6	35.36	11	35.44	36.30	-5	10,278	-0.05%
2018/12/20	26	34.59	26	35.38	34.80	0	10,098	0.00%
2018/12/19	0	0.00	44	35.24	35.10	-44	9,975	-0.44%
2018/12/18	14	36.70	40	36.67	36.30	-26	9,811	-0.27%
2018/12/17	84	37.26	15	37.11	37.35	69	9,706	0.71%
2018/12/14	2	36.78	4	37.11	37.20	-2	9,423	-0.02%
2018/12/13	1	37.95	1	39.10	37.75	0	9,117	0.00%
2018/12/12	39	40.39	28	39.95	39.65	11	8,849	0.12%
2018/12/11	27	37.71	36	38.42	40.00	-9	8,632	-0.10%
2018/12/10	24	36.45	24	37.71	36.40	0	8,376	0.00%
2018/12/07	2	32.70	2	35.35	35.75	0	8,035	0.00%
2018/12/04	0	0.00	1	35.50	34.15	-1	7,604	-0.01%
2018/12/03	5	32.80	6	32.05	33.45	-1	7,323	-0.01%
2018/11/27	1	30.30	0	0.00	30.20	1	6,545	0.02%
2018/11/26	1	30.10	1	29.75	30.00	0	6,477	0.00%
2018/11/14	1	32.00	2	32.60	32.90	-1	5,900	-0.02%
2018/11/12	2	29.65	1	29.70	29.55	1	5,464	0.02%
2018/11/08	2	30.90	2	30.15	29.70	0	5,481	0.00%
2018/11/07	5	28.75	6	29.60	29.60	-1	5,363	-0.02%
2018/11/06	2	27.00	3	26.95	26.95	-1	5,306	-0.02%
2018/11/05	1	28.05	12	26.82	28.05	-11	5,299	-0.21%
2018/10/30	5	24.18	0	0.00	24.40	5	5,287	0.09%
2018/10/24	0	0.00	20	26.80	26.95	-20	5,109	-0.39%
2018/10/18	2	24.38	22	24.69	24.60	-20	4,852	-0.41%
2018/10/11	1	23.95	16	23.95	23.95	-15	4,645	-0.32%
2018/10/08	2	26.50	6	26.84	26.80	-4	4,491	-0.09%
2018/10/05	5	28.60	2	29.00	28.80	3	4,394	0.07%
2018/10/04	1	30.70	0	0.00	29.70	1	4,309	0.02%
2018/10/03	2	30.85	0	0.00	30.85	2	4,247	0.05%
2018/10/01	0	0.00	5	29.70	30.10	-5	4,069	-0.12%
2018/09/28	0	0.00	6	29.70	30.05	-6	4,025	-0.15%
2018/09/27	1	29.50	0	0.00	29.40	1	3,937	0.03%
2018/09/26	3	30.03	2	30.78	29.90	1	3,854	0.03%
2018/09/25	0	0.00	30	31.12	31.50	-30	3,757	-0.80%
2018/09/21	0	0.00	6	31.60	31.15	-6	3,712	-0.16%
2018/09/20	8	32.00	7	32.80	32.00	1	3,638	0.03%
2018/09/19	12	33.10	7	33.15	32.90	5	3,554	0.14%
2018/09/18	17	33.49	16	33.72	33.00	1	3,551	0.03%
2018/09/17	17	34.82	20	35.06	34.30	-3	3,421	-0.09%
2018/09/14	47	33.60	1	33.55	34.00	46	3,060	1.50%
2018/09/13	30	33.18	55	32.94	32.60	-25	2,683	-0.93%
2018/09/12	7	31.38	1	31.00	31.15	6	2,380	0.25%
2018/09/11	18	31.89	4	31.29	31.30	14	2,317	0.60%
2018/09/10	26	31.54	10	31.02	31.35	16	2,210	0.72%
2018/09/06	2	31.35	2	31.85	31.00	0	2,012	0.00%
2018/09/05	6	31.52	7	31.34	32.50	-1	1,849	-0.05%
2018/09/03	2	29.55	2	29.28	28.60	0	1,556	0.00%
2018/08/31	1	28.65	0	0.00	28.70	1	1,428	0.07%
2018/08/30	1	28.75	0	0.00	28.80	1	1,455	0.07%
2018/08/29	1	28.90	0	0.00	28.80	1	1,457	0.07%
2018/08/28	0	0.00	1	29.40	29.30	-1	1,470	-0.07%
2018/08/24	2	29.45	0	0.00	29.45	2	1,508	0.13%
2018/08/20	0	0.00	4	28.75	27.90	-4	1,467	-0.27%
2018/08/16	1	29.95	0	0.00	30.00	1	1,431	0.07%
2018/08/14	3	29.50	0	0.00	29.80	3	1,355	0.22%
2018/08/13	0	0.00	4	28.80	29.40	-4	1,316	-0.30%
2018/08/10	4	28.75	0	0.00	28.85	4	1,263	0.32%
2018/08/09	3	28.10	4	28.38	28.25	-1	1,210	-0.08%
2018/08/08	0	0.00	6	28.16	28.20	-6	1,163	-0.52%
2018/08/07	1	27.40	0	0.00	27.45	1	1,091	0.09%
2018/08/02	6	26.68	0	0.00	26.75	6	1,150	0.52%
2018/08/01	0	0.00	5	27.05	27.10	-5	1,144	-0.44%
2018/07/31	14	27.03	9	27.40	27.10	5	1,153	0.43%
2018/07/16	1	26.80	0	0.00	26.85	1	1,293	0.08%
2018/07/13	0	0.00	3	27.40	27.20	-3	1,299	-0.23%
2018/07/12	0	0.00	6	26.60	26.65	-6	1,305	-0.46%
2018/07/11	0	0.00	6	26.51	26.50	-6	1,343	-0.45%
2018/07/10	0	0.00	2	26.70	26.55	-2	1,352	-0.15%
2018/07/09	0	0.00	6	26.80	26.60	-6	1,384	-0.43%
2018/07/06	1	26.70	0	0.00	26.70	1	1,412	0.07%
2018/07/03	0	0.00	5	26.85	26.65	-5	1,469	-0.34%
2018/07/02	1	27.75	0	0.00	27.95	1	1,467	0.07%
2018/06/28	1	28.30	0	0.00	28.00	1	1,520	0.07%
2018/06/27	0	0.00	1	27.40	29.00	-1	1,600	-0.06%
2018/06/21	2	26.50	0	0.00	26.90	2	1,814	0.11%
2018/06/15	3	26.60	0	0.00	26.45	3	1,902	0.16%
2018/06/14	3	26.75	0	0.00	26.60	3	1,926	0.16%
2018/06/13	1	26.80	0	0.00	26.75	1	2,001	0.05%
2018/06/11	2	27.20	2	26.90	26.90	0	2,111	0.00%
2018/06/07	0	0.00	1	27.35	27.20	-1	2,252	-0.04%
2018/06/06	15	26.78	0	0.00	26.75	15	2,464	0.61%
2018/06/05	11	26.54	0	0.00	26.45	11	2,679	0.41%
2018/06/04	0	0.00	3	25.57	26.75	-3	2,999	-0.10%
2018/06/01	9	25.35	9	25.20	25.35	0	3,080	0.00%
2018/05/23	3	25.60	0	0.00	25.60	3	3,840	0.08%
2018/05/14	2	25.00	0	0.00	25.15	2	3,860	0.05%
2018/05/11	1	25.70	0	0.00	25.70	1	3,844	0.03%
2018/05/10	9	26.20	9	26.10	26.20	0	3,828	0.00%
2018/05/07	0	0.00	4	25.90	25.75	-4	3,843	-0.10%
2018/05/04	1	26.15	0	0.00	26.10	1	3,837	0.03%
2018/05/02	1	26.65	0	0.00	26.60	1	3,838	0.03%
2018/04/30	0	0.00	4	27.05	26.85	-4	3,844	-0.10%
2018/04/27	1	26.70	0	0.00	26.65	1	3,854	0.03%
2018/04/23	5	28.26	1	28.30	28.20	4	3,854	0.10%
2018/04/20	40	29.71	0	0.00	29.60	40	3,848	1.04%
2018/04/18	0	0.00	5	29.35	29.50	-5	3,958	-0.13%
2018/04/17	2	29.70	0	0.00	29.50	2	3,946	0.05%
2018/04/12	2	30.20	0	0.00	30.35	2	3,892	0.05%
2018/04/02	1	33.30	5	33.40	32.80	-4	3,795	-0.11%
2018/03/30	2	34.20	0	0.00	33.70	2	3,724	0.05%
2018/03/29	6	34.91	52	34.44	35.70	-46	3,609	-1.27%
2018/03/27	12	33.04	12	32.52	32.70	0	3,386	0.00%
2018/03/23	4	30.68	0	0.00	30.65	4	3,271	0.12%
2018/03/22	0	0.00	2	31.90	32.00	-2	3,247	-0.06%
2018/03/19	0	0.00	1	30.80	31.50	-1	3,129	-0.03%
2018/03/16	46	31.57	40	32.60	31.50	6	3,056	0.20%
2018/03/13	2	34.00	0	0.00	33.90	2	2,857	0.07%
2018/03/12	3	32.65	3	34.20	34.50	0	2,799	0.00%
2018/03/09	2	33.95	0	0.00	34.40	2	2,570	0.08%
2018/03/08	0	0.00	2	32.73	34.30	-2	2,367	-0.08%
2018/03/07	15	31.96	0	0.00	31.90	15	2,037	0.74%
2018/03/06	4	33.10	0	0.00	33.20	4	1,914	0.21%
2018/03/05	1	32.70	1	32.80	32.65	0	1,688	0.00%
2018/03/02	2	29.95	1	30.85	29.90	1	1,423	0.07%
2018/03/01	0	0.00	1	29.50	30.40	-1	1,289	-0.08%
2018/02/27	4	27.44	1	27.60	27.70	3	1,189	0.25%
2018/02/26	1	27.80	0	0.00	27.80	1	1,165	0.09%
2018/02/23	1	27.15	0	0.00	27.30	1	1,141	0.09%
2018/02/09	1	24.80	0	0.00	25.10	1	1,123	0.09%
2018/01/22	0	0.00	1	26.55	26.40	-1	1,342	-0.07%
2018/01/16	0	0.00	3	27.40	27.20	-3	1,762	-0.17%
2018/01/10	40	26.30	0	0.00	26.30	40	1,618	2.47%