南電 (8046)-永豐金-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
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－永豐金-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

永豐金-新竹券商分點個股進出
永豐金-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
2024/04/30	5	188.40	0	0.00	187.00	5	2,855	0.18%
2024/04/29	0.1	189.00	0	0.00	190.50	0.1	2,864	0.00%
2024/04/26	0	0.00	0.1	190.00	188.00	-0.1	2,872	0.00%
2024/04/19	2.2	173.44	9	176.11	171.50	-6.8	2,634	-0.26%
2024/04/18	1.1	181.36	1	181.00	179.00	0.1	2,557	0.00%
2024/04/17	2	182.50	0	0.00	181.50	2	2,527	0.08%
2024/04/16	0	186.83	0.3	186.50	185.00	-0.3	2,493	-0.01%
2024/04/15	0.1	193.00	0	0.00	190.50	0.1	2,500	0.00%
2024/04/12	1	199.50	0	0.00	199.00	1	2,528	0.04%
2024/04/10	0	208.00	1.1	204.05	203.00	-1.1	2,740	-0.04%
2024/04/09	0	206.50	2	207.00	206.50	-2	2,765	-0.07%
2024/04/03	0	209.90	0	0.00	209.00	0	2,805	0.00%
2024/04/02	1	208.50	0	0.00	208.00	1	2,809	0.04%
2024/04/01	0.1	208.50	0	0.00	209.50	0.1	2,812	0.00%
2024/03/29	1	200.50	0	0.00	200.50	1	2,785	0.04%
2024/03/28	0	199.75	0	0.00	198.00	0	2,778	0.00%
2024/03/27	0	202.00	0	0.00	202.00	0	2,823	0.00%
2024/03/26	0.2	207.00	0	0.00	204.00	0.2	2,872	0.01%
2024/03/22	0	0.00	0	211.50	211.00	0	2,996	0.00%
2024/03/21	1	212.50	0	0.00	212.00	1	3,036	0.03%
2024/03/20	0	0.00	1	210.50	212.50	-1	3,096	-0.03%
2024/03/19	1	211.00	0	0.00	211.50	1	3,104	0.03%
2024/03/18	0	209.00	0	0.00	211.00	0	3,115	0.00%
2024/03/14	0	0.00	1	204.00	206.00	-1	3,108	-0.03%
2024/03/13	0	205.50	2	204.50	203.00	-2	3,126	-0.06%
2024/03/11	0	0.00	1	206.50	207.50	-1	3,199	-0.03%
2024/03/08	0	0.00	3	205.33	206.50	-3	3,322	-0.09%
2024/03/07	0	0.00	3	203.83	203.50	-3	3,378	-0.09%
2024/03/06	0	208.25	1	206.00	206.00	-1	3,388	-0.03%
2024/03/05	1.1	210.59	0	0.00	210.00	1.1	3,400	0.03%
2024/03/04	8	209.00	7	209.57	209.00	1	3,442	0.03%
2024/03/01	0.1	211.21	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	2.1	207.05	0	0.00	211.50	2.1	3,458	0.06%
2024/02/27	6.1	212.66	0	0.00	210.50	6.1	3,424	0.18%
2024/02/26	0.1	222.71	0	0.00	221.00	0.1	3,357	0.00%
2024/02/23	1	223.03	2	223.00	221.50	-1	3,390	-0.03%
2024/02/22	0.2	225.67	1	225.00	225.00	-0.8	3,425	-0.02%
2024/02/21	0	228.00	0	0.00	228.00	0	3,411	0.00%
2024/02/20	0	0.00	10	229.50	229.50	-10	3,414	-0.29%
2024/02/19	4	230.50	0	0.00	230.50	4	3,454	0.12%
2024/02/16	0.1	227.50	1	227.00	228.00	-1	3,462	-0.03%
2024/02/15	2	226.51	1.1	221.06	224.50	0.9	3,465	0.03%
2024/02/02	1	226.00	0	0.00	227.50	1	3,491	0.03%
2024/02/01	1	225.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	1	227.50	0	0.00	227.00	1	3,579	0.03%
2024/01/30	2	228.03	0	0.00	227.00	2	3,603	0.06%
2024/01/29	0	226.00	0	0.00	228.00	0	3,628	0.00%
2024/01/25	0	0.00	0.2	226.00	224.50	-0.2	3,778	0.00%
2024/01/22	1	225.50	1	225.50	225.00	0	3,827	0.00%
2024/01/19	5.1	221.99	3	222.00	221.50	2.1	3,865	0.05%
2024/01/17	2.2	220.77	1	219.50	218.50	1.2	3,917	0.03%
2024/01/16	2.1	221.54	0	0.00	223.50	2.1	3,903	0.05%
2024/01/15	10	225.00	0	0.00	224.00	10	3,890	0.26%
2024/01/12	3	228.83	1	229.00	229.00	2	3,882	0.05%
2024/01/11	1	227.00	0	0.00	228.00	1	3,931	0.03%
2024/01/09	7	227.50	0	0.00	226.00	7	3,991	0.18%
2024/01/08	3.5	224.71	10	223.80	224.50	-6.6	3,978	-0.16%
2024/01/05	0.2	228.26	8	227.94	227.00	-7.8	3,914	-0.20%
2024/01/04	4.1	232.39	1.4	232.71	231.00	2.7	3,860	0.07%
2024/01/03	2.1	244.52	0	0.00	243.00	2.1	3,772	0.06%
2023/12/29	1	251.00	1	251.50	251.50	0	3,818	0.00%
2023/12/27	1	249.50	0.1	250.00	250.00	0.9	3,836	0.02%
2023/12/25	0	0.00	1	243.50	246.00	-1	3,936	-0.03%
2023/12/22	1	241.58	0	0.00	241.50	1	3,974	0.03%
2023/12/21	2	243.25	0	0.00	244.50	2	3,952	0.05%
2023/12/20	3	246.17	0.2	247.50	245.50	2.8	3,964	0.07%
2023/12/19	0.1	246.08	0	0.00	244.50	0.1	3,977	0.00%
2023/12/15	14	255.00	13	251.50	252.50	1	4,052	0.02%
2023/12/14	1	250.50	0	0.00	252.00	1	4,078	0.02%
2023/12/13	0	0.00	1	250.50	250.00	-1	4,157	-0.02%
2023/12/12	1	250.00	1	252.50	248.00	0	4,381	0.00%
2023/12/11	1.1	253.93	0	0.00	252.50	1.1	4,415	0.02%
2023/12/06	2	252.00	2	252.00	249.00	0	4,527	0.00%
2023/12/05	0	0.00	6	254.50	252.50	-6	4,476	-0.13%
2023/12/04	2	245.75	3	250.50	250.50	-1	4,364	-0.02%
2023/11/30	1	248.00	0	0.00	248.00	1	4,251	0.02%
2023/11/29	1	245.50	1	247.00	251.00	0	4,252	0.00%
2023/11/28	0	0.00	13	243.23	245.00	-13	4,208	-0.31%
2023/11/24	0	240.00	0	239.00	238.00	0	4,195	0.00%
2023/11/22	0.1	238.00	0	0.00	237.00	0.1	4,265	0.00%
2023/11/21	0	242.50	0	243.50	242.50	0	4,264	0.00%
2023/11/17	0	237.50	0	0.00	237.00	0	4,269	0.00%
2023/11/16	1	236.00	2	239.50	238.50	-1	4,271	-0.02%
2023/11/15	0	236.00	1	236.00	235.50	-1	4,240	-0.02%
2023/11/14	2	230.50	0	0.00	230.50	2	4,201	0.05%
2023/11/13	1	232.00	3	234.00	230.50	-2	4,221	-0.05%
2023/11/10	5	223.61	1	225.00	228.00	4	4,226	0.10%
2023/11/09	1	228.52	0	0.00	227.50	1	4,200	0.02%
2023/11/08	2.6	232.12	0	0.00	231.00	2.6	4,201	0.06%
2023/11/07	5.1	233.20	0	0.00	232.50	5.1	4,181	0.12%
2023/11/06	0.1	236.50	0	0.00	237.00	0.1	4,201	0.00%
2023/11/03	36	234.06	0	0.00	232.50	36	4,199	0.86%
2023/11/02	0	244.00	0	0.00	243.00	0	4,130	0.00%
2023/11/01	0	239.50	0	0.00	240.00	0	4,126	0.00%
2023/10/31	1	235.50	0	0.00	236.00	1	4,181	0.02%
2023/10/27	1	237.50	0	0.00	233.50	1	4,309	0.02%
2023/10/26	0.1	230.00	0	0.00	229.00	0.1	4,322	0.00%
2023/10/25	0	0.00	1	237.00	238.00	-1	4,282	-0.02%
2023/10/23	0	0.00	0	239.50	237.00	0	4,353	0.00%
2023/10/19	3	242.17	0	0.00	242.50	3	4,421	0.07%
2023/10/18	1.1	250.00	0	249.50	250.50	1.1	4,439	0.03%
2023/10/16	1	250.00	0	0.00	253.00	1	4,580	0.02%
2023/10/12	1	257.00	4	258.00	256.50	-3	4,835	-0.06%
2023/10/11	0	258.00	3	259.17	260.00	-3	4,923	-0.06%
2023/10/06	4.5	254.00	0	0.00	251.50	4.5	5,040	0.09%
2023/10/05	0	0.00	3	260.50	260.50	-3	5,050	-0.06%
2023/10/04	1	258.00	1	261.00	264.00	0	5,058	0.00%
2023/10/03	7.1	265.19	0	0.00	262.00	7.1	5,070	0.14%
2023/10/02	1	267.50	0	0.00	267.50	1	5,179	0.02%
2023/09/28	0	0.00	2	270.50	266.50	-2	5,182	-0.04%
2023/09/27	1	262.50	1	261.50	265.00	0	5,166	0.00%
2023/09/26	5	266.10	1	263.50	263.00	4	5,193	0.08%
2023/09/25	0	0.00	1.3	268.50	269.00	-1.3	5,186	-0.03%
2023/09/22	0	0.00	11	267.50	267.00	-11	5,138	-0.21%
2023/09/21	3	259.50	1.9	262.50	263.50	1.1	5,088	0.02%
2023/09/20	12.5	262.80	2.1	261.05	260.50	10.4	5,100	0.20%
2023/09/19	1.1	276.09	6.1	274.49	271.00	-5	5,047	-0.10%
2023/09/18	2	274.75	0.1	273.50	272.50	1.9	4,983	0.04%
2023/09/15	2.3	266.11	24	271.08	272.00	-21.7	4,889	-0.44%
2023/09/14	0.2	258.43	3	257.50	259.00	-2.8	4,683	-0.06%
2023/09/13	0	0.00	1	259.50	257.50	-1	4,665	-0.02%
2023/09/12	2	259.00	0	258.50	260.50	2	4,689	0.04%
2023/09/11	1	251.00	1	250.50	251.00	0	4,724	0.00%
2023/09/07	0	0.00	1	251.00	250.00	-1	4,860	-0.02%
2023/09/06	0	0.00	1	248.00	249.00	-1	4,890	-0.02%
2023/09/04	0.1	247.00	2.3	248.66	250.00	-2.2	5,054	-0.04%
2023/08/31	1	241.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	0.3	243.50	0	0.00	243.00	0.3	5,299	0.00%
2023/08/29	1	243.50	5	244.50	244.00	-4	5,405	-0.07%
2023/08/25	1	231.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0	0.00	0	240.50	239.50	0	5,579	0.00%
2023/08/23	1	229.50	0	0.00	230.50	1	5,698	0.02%
2023/08/22	0	229.50	0	0.00	229.50	0	5,872	0.00%
2023/08/21	10	227.01	0	0.00	228.00	10	6,151	0.16%
2023/08/18	0	0.00	1	230.00	231.00	-1	6,247	-0.02%
2023/08/17	0	235.50	0	0.00	236.50	0	6,326	0.00%
2023/08/16	1	239.00	1	237.00	236.00	0	6,441	0.00%
2023/08/14	3.2	230.31	0	0.00	232.00	3.2	6,639	0.05%
2023/08/11	0.2	240.50	0	0.00	238.50	0.2	6,726	0.00%
2023/08/10	4.3	238.84	0	0.00	238.50	4.3	6,828	0.06%
2023/08/08	3.2	245.06	0	0.00	245.00	3.2	6,867	0.05%
2023/08/07	0	253.50	0	0.00	250.50	0	6,877	0.00%
2023/08/04	2	250.50	0	0.00	252.50	2	6,923	0.03%
2023/08/02	4.1	251.29	0	0.00	251.50	4.1	7,040	0.06%
2023/08/01	2.2	248.25	0	0.00	249.50	2.2	7,091	0.03%
2023/07/31	1	254.99	1	248.00	248.00	0	7,135	0.00%
2023/07/27	9	253.56	8	250.19	250.00	1	7,271	0.01%
2023/07/26	1.1	259.26	0	0.00	254.50	1.1	7,344	0.02%
2023/07/25	20	264.65	47	264.03	258.00	-27	7,480	-0.36%
2023/07/24	30	262.70	31	263.68	261.50	-1	7,518	-0.01%
2023/07/21	12.1	258.25	0	0.00	258.00	12.1	7,599	0.16%
2023/07/20	4	268.00	2	268.25	267.00	2	7,689	0.03%
2023/07/19	5.1	272.80	8	271.38	266.50	-2.9	7,723	-0.04%
2023/07/18	42.1	268.84	16	273.72	275.50	26.1	7,678	0.34%
2023/07/17	6	264.33	13	263.69	262.50	-7	7,491	-0.09%
2023/07/14	2	268.50	1.1	268.16	266.00	0.9	7,540	0.01%
2023/07/13	2	269.75	2.3	262.70	264.50	-0.3	7,468	0.00%
2023/07/12	1	248.01	2	251.50	254.50	-1	7,352	-0.01%
2023/07/11	1.1	246.64	0	0.00	247.00	1.1	7,336	0.02%
2023/07/10	4.3	246.01	0	0.00	243.50	4.3	7,441	0.06%
2023/07/07	2.4	248.32	0	0.00	246.50	2.4	7,447	0.03%
2023/07/06	0.3	258.59	1	256.50	255.50	-0.7	7,352	-0.01%
2023/07/05	2.2	263.68	1	262.00	261.50	1.2	7,356	0.02%
2023/07/04	1.1	263.08	0	0.00	262.00	1.1	7,334	0.02%
2023/07/03	1	269.50	1	269.50	270.00	0	7,384	0.00%
2023/06/30	0	263.07	0	0.00	264.00	0	7,531	0.00%
2023/06/29	3	264.99	0	0.00	262.50	3	7,637	0.04%
2023/06/28	6.1	263.95	1	262.00	262.00	5.1	7,679	0.07%
2023/06/27	0	0.00	0	271.50	268.50	0	7,779	0.00%
2023/06/21	5	280.00	2	281.25	278.00	3	8,025	0.04%
2023/06/20	0.1	282.50	0.4	282.00	281.50	-0.3	8,127	0.00%
2023/06/19	4	277.75	0	0.00	278.00	4	8,249	0.05%
2023/06/16	3	279.50	1	279.00	279.50	2	8,322	0.02%
2023/06/15	0.1	287.00	2.2	285.80	281.00	-2.1	8,296	-0.03%
2023/06/14	1.7	294.23	3.4	294.46	293.50	-1.7	8,249	-0.02%
2023/06/13	2.3	292.66	1.1	293.23	293.00	1.2	8,253	0.01%
2023/06/12	1.6	284.55	2	281.00	286.00	-0.5	8,243	-0.01%
2023/06/09	0.1	282.96	0	0.00	284.50	0.1	8,308	0.00%
2023/06/08	1.3	282.29	3	281.00	282.00	-1.7	8,401	-0.02%
2023/06/07	3	291.34	0.2	290.00	290.00	2.9	8,463	0.03%
2023/06/06	1	298.00	1	296.50	296.50	0	8,514	0.00%
2023/06/05	0	0.00	1	306.50	305.00	-1	8,504	-0.01%
2023/06/02	0	0.00	1.2	306.70	308.00	-1.2	8,495	-0.01%
2023/06/01	0	302.00	0.1	299.50	298.50	-0.1	8,464	0.00%
2023/05/31	0	300.00	0	0.00	303.00	0	8,667	0.00%
2023/05/30	2.1	299.52	2	298.50	294.00	0.1	8,725	0.00%
2023/05/29	0.1	301.23	2	300.00	302.50	-1.9	8,686	-0.02%
2023/05/26	6	305.33	2	303.75	303.00	4	8,597	0.05%
2023/05/25	2.6	307.38	14	301.54	302.50	-11.4	8,464	-0.13%
2023/05/23	0.1	289.33	2	289.00	289.00	-1.9	8,138	-0.02%
2023/05/22	2	284.75	0	0.00	281.50	2	8,079	0.02%
2023/05/19	3	290.00	1	293.00	293.00	2	7,965	0.03%
2023/05/18	4.2	289.04	0	0.00	285.50	4.2	7,929	0.05%
2023/05/17	3	288.17	3	287.17	286.50	0	7,927	0.00%
2023/05/16	3	289.67	20.2	290.85	288.50	-17.2	7,854	-0.22%
2023/05/12	0	0.00	1.1	278.19	287.00	-1.1	7,789	-0.01%
2023/05/11	0.1	278.00	0	0.00	278.00	0.1	7,758	0.00%
2023/05/10	1.1	286.11	2	282.75	282.50	-0.9	7,761	-0.01%
2023/05/09	3	286.67	13	285.35	287.50	-10	7,767	-0.13%
2023/05/08	1.1	286.73	6.5	282.89	281.00	-5.4	7,773	-0.07%
2023/05/05	1	276.50	4	276.87	277.50	-3	7,758	-0.04%
2023/05/04	6	268.67	2	272.00	272.50	4	7,857	0.05%
2023/05/03	0	0.00	5.1	277.03	276.00	-5.1	7,900	-0.06%
2023/05/02	10	277.05	2.1	277.46	277.50	7.9	7,915	0.10%
2023/04/28	1	277.00	22	274.64	274.50	-21	7,942	-0.26%
2023/04/27	2	266.25	0	266.00	266.50	2	7,815	0.03%
2023/04/26	2	267.75	4	266.50	269.00	-2	7,812	-0.03%
2023/04/25	1.2	270.38	1	267.01	258.00	0.2	7,838	0.00%
2023/04/24	1	259.00	2	260.76	268.50	-1	7,743	-0.01%
2023/04/21	1.2	260.79	4	260.88	260.00	-2.8	7,734	-0.04%
2023/04/20	5	256.20	0	0.00	255.00	5	7,732	0.06%
2023/04/19	1	256.01	11	254.86	254.00	-10	7,858	-0.13%
2023/04/18	0.1	263.00	3	264.83	263.00	-2.9	7,907	-0.04%
2023/04/17	2	259.75	0	0.00	264.50	2	8,079	0.02%
2023/04/14	4	263.00	1	262.00	263.00	3	8,253	0.04%
2023/04/13	20.5	270.46	0	0.00	264.00	20.5	8,265	0.25%
2023/04/12	1.3	274.65	2	271.50	274.50	-0.7	8,201	-0.01%
2023/04/11	0.3	277.50	0	0.00	274.00	0.3	8,246	0.00%
2023/04/10	2	273.75	2	273.50	275.50	0	8,270	0.00%
2023/04/07	1.4	274.64	0	0.00	274.00	1.4	8,272	0.02%
2023/04/06	0	275.00	3	273.00	274.50	-3	8,283	-0.04%
2023/03/31	9	285.67	4	287.12	283.00	5	8,310	0.06%
2023/03/30	4.3	279.65	3	278.83	281.00	1.3	8,315	0.02%
2023/03/29	1.2	275.50	0.3	275.70	272.00	1	8,478	0.01%
2023/03/28	3	278.66	3.2	277.25	273.50	-0.1	8,836	0.00%
2023/03/27	2.1	282.51	1.3	284.31	285.50	0.8	8,862	0.01%
2023/03/24	3.1	288.47	10.4	288.27	286.50	-7.3	9,014	-0.08%
2023/03/23	9.5	276.35	1	280.99	280.50	8.5	8,871	0.10%
2023/03/22	5	275.50	1	276.50	275.50	4	8,921	0.04%
2023/03/21	2	269.25	3	269.66	269.00	-1	8,944	-0.01%
2023/03/20	0	0.00	0.1	263.50	262.50	-0.1	8,933	0.00%
2023/03/16	1	259.00	2	261.00	259.00	-1	9,229	-0.01%
2023/03/15	3	264.00	0	0.00	259.50	3	9,580	0.03%
2023/03/14	2	261.50	2	260.75	260.00	0	9,712	0.00%
2023/03/13	7	266.29	6	262.25	266.00	1	9,889	0.01%
2023/03/10	3	260.50	2	260.51	260.00	1	9,931	0.01%
2023/03/09	2	267.50	3	266.67	266.50	-1	10,174	-0.01%
2023/03/08	7	262.71	9	260.50	263.00	-2	10,063	-0.02%
2023/03/07	1.1	258.04	0	0.00	258.50	1.1	10,084	0.01%
2023/03/06	2	262.75	4	262.25	261.00	-2	10,128	-0.02%
2023/03/03	6	259.58	8.2	259.55	259.00	-2.2	10,261	-0.02%
2023/03/02	2.3	247.43	7	244.22	250.50	-4.7	10,165	-0.05%
2023/03/01	0.1	241.00	1	240.50	240.50	-0.9	10,116	-0.01%
2023/02/24	3.2	237.94	4	238.25	235.00	-0.8	10,158	-0.01%
2023/02/23	1	242.50	0	0.00	243.00	1	10,183	0.01%
2023/02/22	2	240.50	3	240.83	240.00	-1	10,408	-0.01%
2023/02/21	0	0.00	1.2	244.02	247.00	-1.2	10,602	-0.01%
2023/02/20	1	244.50	0	248.00	244.00	1	10,845	0.01%
2023/02/17	11	244.23	4	244.63	245.50	7	11,153	0.06%
2023/02/16	4	245.75	5	245.50	247.50	-1	11,793	-0.01%
2023/02/15	5	241.90	7	239.71	244.00	-2	11,900	-0.02%
2023/02/14	3	238.33	2	236.50	238.50	1	11,952	0.01%
2023/02/13	1	235.00	0	0.00	233.00	1	12,322	0.01%
2023/02/10	3	237.50	1	242.00	237.00	2	12,572	0.02%
2023/02/09	10	243.00	1	243.00	243.00	9	12,694	0.07%
2023/02/08	4.2	245.71	0	0.00	244.00	4.2	12,976	0.03%
2023/02/07	9	241.17	0	0.00	244.00	9	13,058	0.07%
2023/02/06	3.7	241.61	3.1	241.53	239.00	0.7	13,207	0.00%
2023/02/03	7	259.50	7	255.57	255.00	0	13,161	0.00%
2023/02/02	4.2	260.12	2	259.51	264.50	2.2	13,207	0.02%
2023/02/01	12.2	253.07	31	253.61	255.50	-18.9	13,225	-0.14%
2023/01/31	5	244.80	0	244.67	243.00	5	13,197	0.04%
2023/01/30	2	242.00	4	243.87	246.00	-2	13,404	-0.01%
2023/01/16	1	231.50	2	232.75	233.00	-1	13,839	-0.01%
2023/01/13	3.2	234.94	1.1	236.82	230.00	2.1	14,000	0.01%
2023/01/12	2	232.25	1	232.00	232.00	1	14,152	0.01%
2023/01/11	5	236.50	1	238.00	234.00	4	14,447	0.03%
2023/01/10	2	234.25	6	233.33	236.50	-4	14,660	-0.03%
2023/01/09	5	234.00	6.1	235.82	236.00	-1.1	14,843	-0.01%
2023/01/06	5	221.70	5	225.40	227.50	0	14,819	0.00%
2023/01/05	5	221.10	0.2	220.50	219.50	4.8	14,815	0.03%
2023/01/04	6.8	225.24	0	0.00	223.00	6.8	14,728	0.05%
2023/01/03	0	227.00	0	0.00	233.00	0	14,662	0.00%
2022/12/30	2.6	229.54	1	231.00	227.00	1.6	14,732	0.01%
2022/12/29	2	230.25	1	230.50	231.00	1	14,768	0.01%
2022/12/28	1.1	236.94	0	0.00	231.50	1.1	14,913	0.01%
2022/12/27	2	238.50	2	238.75	238.00	0	15,074	0.00%
2022/12/26	3.1	237.84	3	238.00	237.00	0.1	15,149	0.00%
2022/12/23	5	244.00	10.7	240.65	242.00	-5.7	15,276	-0.04%
2022/12/22	3.8	238.08	18.7	238.23	243.00	-14.9	15,283	-0.10%
2022/12/21	3.7	236.50	0	0.00	237.00	3.7	15,279	0.02%
2022/12/20	13.2	240.85	6.4	241.58	241.50	6.8	15,189	0.04%
2022/12/19	8	257.62	2	257.50	257.00	6	14,930	0.04%
2022/12/16	1	260.02	1	259.00	260.00	0	14,855	0.00%
2022/12/15	15.2	272.52	2.1	273.50	274.00	13.1	14,757	0.09%
2022/12/14	4	271.88	1.1	274.36	274.00	3	14,743	0.02%
2022/12/13	4.1	273.36	23.1	276.77	270.00	-19	14,790	-0.13%
2022/12/12	2	279.00	0	0.00	281.00	2	14,675	0.01%
2022/12/09	8.1	285.90	2.2	285.30	281.50	5.9	14,751	0.04%
2022/12/08	5.2	283.61	3	282.83	287.00	2.2	14,641	0.01%
2022/12/07	12.4	285.43	5.3	284.91	278.50	7.1	14,622	0.05%
2022/12/06	4.6	310.03	3.8	310.26	304.50	0.8	14,293	0.01%
2022/12/05	7.2	304.84	8.5	309.95	310.50	-1.3	14,155	-0.01%
2022/12/02	2.5	291.27	1	290.50	295.50	1.5	13,957	0.01%
2022/12/01	1	282.18	7	291.86	286.50	-6	13,977	-0.04%
2022/11/30	0	0.00	8	266.00	269.50	-8	13,656	-0.06%
2022/11/29	9	267.50	7	267.58	267.00	2	13,768	0.01%
2022/11/28	1	268.50	1	271.00	273.00	0	13,889	0.00%
2022/11/25	53	273.47	61	271.39	271.00	-8	14,066	-0.06%
2022/11/24	3	269.00	10	266.45	270.00	-7	13,891	-0.05%
2022/11/23	1	260.50	1	259.00	259.00	0	13,814	0.00%
2022/11/22	4.1	260.64	2	262.25	262.00	2.1	13,857	0.01%
2022/11/21	2	260.50	2	258.75	261.00	0	13,867	0.00%
2022/11/18	10.1	262.85	17	261.97	258.00	-6.9	13,855	-0.05%
2022/11/17	23	269.39	16	270.66	267.50	7	13,777	0.05%
2022/11/16	6	267.22	4	269.25	272.50	2	13,810	0.01%
2022/11/15	23	267.13	16	267.16	270.50	7	13,909	0.05%
2022/11/14	61	261.80	53	267.71	263.00	8	13,834	0.06%
2022/11/11	0	256.50	12.3	256.50	256.50	-12.3	13,368	-0.09%
2022/11/10	1	231.51	6	233.25	233.50	-5	13,309	-0.04%
2022/11/09	25	228.08	14	232.79	234.50	11	13,340	0.08%
2022/11/08	8.4	219.79	5	223.80	219.00	3.4	13,260	0.03%
2022/11/07	3	213.67	2	216.00	214.50	1	13,156	0.01%
2022/11/04	39	213.10	39	215.71	217.00	0	13,147	0.00%
2022/11/03	2	216.00	3	215.17	217.00	-1	12,958	-0.01%
2022/11/02	16	213.56	21	214.83	217.50	-5	12,985	-0.04%
2022/11/01	7	209.79	3	208.17	208.50	4	12,849	0.03%
2022/10/31	2	213.00	0	0.00	211.50	2	12,874	0.02%
2022/10/28	9	208.00	10	209.10	208.50	-1	12,879	-0.01%
2022/10/27	5	205.30	12	203.33	207.00	-7	12,750	-0.05%
2022/10/26	3	200.33	3	204.33	199.50	0	12,741	0.00%
2022/10/25	2	209.25	3	207.67	207.00	-1	12,665	-0.01%
2022/10/24	12	209.08	14	208.79	207.50	-2	12,654	-0.02%
2022/10/21	6	199.75	3	202.33	195.00	3	12,710	0.02%
2022/10/20	11	197.91	8	198.62	199.50	3	12,735	0.02%
2022/10/19	21	207.50	21	205.48	205.00	0	12,665	0.00%
2022/10/18	3	198.50	0	0.00	201.00	3	12,497	0.02%
2022/10/17	3	191.33	2	191.00	195.00	1	12,474	0.01%
2022/10/14	1	195.00	0	0.00	195.50	1	12,509	0.01%
2022/10/13	4	180.50	1	184.50	178.00	3	12,619	0.02%
2022/10/11	1	191.50	2	191.76	187.50	-1	12,616	-0.01%
2022/10/07	3	203.69	0	204.50	204.00	3	12,604	0.02%
2022/10/06	0.2	203.75	0	0.00	207.00	0.2	12,628	0.00%
2022/10/05	0.1	202.33	0	0.00	200.50	0.1	12,668	0.00%
2022/10/04	15	194.84	12	198.54	198.00	3	12,570	0.02%
2022/10/03	0	0.00	1	191.50	188.50	-1	12,519	-0.01%
2022/09/30	4	186.50	5	183.40	189.00	-1	12,630	-0.01%
2022/09/29	6	189.08	5	188.60	186.00	1	12,684	0.01%
2022/09/28	4	189.00	2	195.00	187.00	2	12,715	0.02%
2022/09/27	0	0.00	1	197.50	200.00	-1	12,759	-0.01%
2022/09/26	12	196.75	12	200.13	193.00	0	12,737	0.00%
2022/09/22	1	208.00	1.1	207.73	207.00	-0.1	12,698	0.00%
2022/09/21	1	216.50	0	0.00	216.00	1	12,641	0.01%
2022/09/20	0.2	218.74	0	0.00	220.50	0.2	12,644	0.00%
2022/09/19	1.1	223.00	1	224.00	222.00	0.1	12,513	0.00%
2022/09/16	5	221.90	1	223.50	221.50	4	12,492	0.03%
2022/09/15	1	230.00	2	232.00	228.00	-1	12,403	-0.01%
2022/09/14	0.1	228.00	3	228.67	229.50	-2.9	12,408	-0.02%
2022/09/13	1	243.00	0.3	241.50	240.00	0.7	12,285	0.01%
2022/09/12	1	247.00	1	248.50	246.50	0	12,262	0.00%
2022/09/08	1.1	244.00	0	0.00	242.00	1.1	12,336	0.01%
2022/09/07	1.1	244.45	0	240.50	242.00	1.1	12,397	0.01%
2022/09/06	1	250.00	5	254.40	250.50	-4	12,319	-0.03%
2022/09/05	1	247.50	2.3	251.43	247.50	-1.3	12,305	-0.01%
2022/09/02	7.1	246.54	7.1	249.21	243.00	0	12,206	0.00%
2022/09/01	11.1	248.65	1	257.50	244.50	10.1	12,032	0.08%
2022/08/30	2	266.00	1	264.50	267.50	1	11,767	0.01%
2022/08/29	2.1	260.81	5	262.00	266.50	-2.9	11,715	-0.02%
2022/08/26	1.1	282.84	1	282.50	278.00	0.1	11,605	0.00%
2022/08/25	1.1	275.45	1	275.00	276.00	0.1	11,562	0.00%
2022/08/24	0	0.00	1	271.50	270.00	-1	11,603	-0.01%
2022/08/23	7.2	280.26	6	282.16	274.00	1.2	11,453	0.01%
2022/08/22	10.1	299.07	11	295.23	288.00	-0.9	11,245	-0.01%
2022/08/19	3.3	292.58	6	290.50	295.00	-2.7	10,925	-0.02%
2022/08/18	2	270.00	3	275.15	281.50	-1	10,763	-0.01%
2022/08/17	20	281.58	20	279.70	278.00	0	10,705	0.00%
2022/08/16	6	280.92	3	280.00	277.00	3	10,591	0.03%
2022/08/15	2.2	275.60	8	279.50	282.00	-5.8	10,432	-0.06%
2022/08/12	1	262.00	4	262.13	261.50	-3	10,094	-0.03%
2022/08/11	0	0.00	13	255.15	254.00	-13	9,930	-0.13%
2022/08/10	1.1	251.52	1	252.00	245.50	0.1	9,778	0.00%
2022/08/09	2.1	249.95	4	250.50	249.00	-1.9	9,654	-0.02%
2022/08/08	1	246.00	1	245.00	246.50	0	9,525	0.00%
2022/08/05	16.1	244.66	8	245.50	244.00	8.1	9,468	0.09%
2022/08/04	3.1	233.77	2	235.50	234.50	1.1	9,353	0.01%
2022/08/03	0	0.00	3	235.33	234.00	-3	9,176	-0.03%
2022/08/02	2	234.75	4	233.75	238.00	-2	9,128	-0.02%
2022/08/01	10	236.05	12	230.04	243.50	-2	8,992	-0.02%
2022/07/29	11.2	244.52	5	243.50	240.50	6.2	8,840	0.07%
2022/07/28	12.1	247.56	23	255.54	238.50	-10.9	8,673	-0.13%
2022/07/27	27.1	257.57	12	257.33	263.50	15.1	8,248	0.18%
2022/07/26	25.1	267.85	19	263.29	254.50	6.1	7,993	0.08%
2022/07/25	5	277.50	12.3	278.31	272.00	-7.3	7,811	-0.09%
2022/07/22	11.1	283.42	8	286.44	278.50	3.1	7,679	0.04%
2022/07/21	26.3	276.40	16.1	278.63	282.00	10.2	7,498	0.14%
2022/07/20	4.1	266.20	3	268.17	266.50	1.1	7,230	0.01%
2022/07/19	2.1	256.19	0	0.00	253.00	2.1	7,063	0.03%
2022/07/18	2	255.50	3	258.83	259.00	-1	7,012	-0.01%
2022/07/15	2	246.09	3	251.17	253.50	-1	6,872	-0.01%
2022/07/14	4	236.25	2	240.75	247.00	2	6,744	0.03%
2022/07/13	3	251.50	0	0.00	242.00	3	6,583	0.05%
2022/07/12	4.3	241.12	6.1	239.14	238.50	-1.8	6,465	-0.03%
2022/07/11	4.1	254.65	12	250.08	248.50	-7.9	6,373	-0.12%
2022/07/08	11	262.09	5	259.70	262.00	6	6,216	0.10%
2022/07/07	2.1	249.38	1	251.00	251.50	1.1	5,992	0.02%
2022/07/06	1	247.50	1	249.50	243.00	0	5,833	0.00%
2022/07/05	1	253.50	2	247.25	247.00	-1	5,761	-0.02%
2022/07/04	1.1	244.64	0	0.00	244.00	1.1	5,570	0.02%
2022/07/01	0	0.00	1	259.71	244.00	-1	5,428	-0.02%
2022/06/30	3	262.67	3	264.00	260.50	0	5,294	0.00%
2022/06/29	0	282.25	1	274.00	273.50	-1	5,213	-0.02%
2022/06/28	14	298.43	11	290.45	289.50	3	5,134	0.06%
2022/06/27	0	312.50	7.2	311.60	312.50	-7.2	5,099	-0.14%
2022/06/24	6	286.00	0	0.00	284.50	6	5,038	0.12%
2022/06/23	1	284.50	0	0.00	286.50	1	4,981	0.02%
2022/06/22	0.1	295.00	0	0.00	294.00	0.1	4,931	0.00%
2022/06/21	4	313.00	10.5	308.19	314.00	-6.5	4,846	-0.13%
2022/06/20	10.2	307.12	4	313.75	299.00	6.1	4,812	0.13%
2022/06/17	6	312.42	7	317.36	316.00	-1	4,736	-0.02%
2022/06/16	17	326.88	9	328.39	316.00	8	4,613	0.17%
2022/06/15	10.4	333.13	4.3	329.02	329.50	6.1	4,489	0.14%
2022/06/14	0	0.00	2	343.00	343.00	-2	4,421	-0.05%
2022/06/13	0	0.00	0.2	348.50	345.00	-0.2	4,377	0.00%
2022/06/07	0	366.63	0	0.00	367.50	0	4,335	0.00%
2022/06/06	5	375.50	5	377.00	373.00	0	4,331	0.00%
2022/06/02	5.2	365.07	5	367.00	372.00	0.2	4,373	0.00%
2022/06/01	3.5	373.79	0	0.00	371.00	3.5	4,385	0.08%
2022/05/31	0.3	392.67	0	0.00	394.50	0.3	4,295	0.01%
2022/05/30	1	390.50	0	0.00	395.00	1	4,324	0.02%
2022/05/27	0.3	375.67	0	0.00	376.50	0.3	4,282	0.01%
2022/05/25	4	365.89	4	371.13	381.00	0	4,314	0.00%
2022/05/24	1	380.00	0	0.00	380.00	1	4,219	0.02%
2022/05/20	0.3	404.50	0	0.00	401.50	0.3	4,207	0.01%
2022/05/19	0	401.50	0	0.00	407.50	0	4,241	0.00%
2022/05/18	0	0.00	1	414.00	414.00	-1	4,263	-0.02%
2022/05/17	0	0.00	1	403.00	407.50	-1	4,259	-0.02%
2022/05/16	1	413.50	2	406.50	401.00	-1	4,301	-0.02%
2022/05/13	1	392.00	0	397.50	398.00	1	4,277	0.02%
2022/05/12	0	386.00	0.1	387.00	381.00	-0.1	4,265	0.00%
2022/05/11	3.2	394.60	0	0.00	391.00	3.2	4,229	0.08%
2022/05/10	1	382.50	2	396.00	404.00	-1	4,228	-0.02%
2022/05/06	1	397.00	1	394.00	401.50	0	4,351	0.00%
2022/05/05	1	418.00	1	418.00	418.00	0	4,332	0.00%
2022/05/03	2	399.00	2	398.00	399.50	0	4,350	0.00%
2022/04/29	0	0.00	2	409.75	404.00	-2	4,417	-0.05%
2022/04/25	2	408.00	2	403.75	406.50	0	4,401	0.00%
2022/04/22	2.3	438.71	0	0.00	434.50	2.3	4,379	0.05%
2022/04/21	0	465.50	1	460.50	462.50	-1	4,380	-0.02%
2022/04/20	1	459.40	0	0.00	458.50	1	4,406	0.02%
2022/04/19	0	0.00	2	450.50	449.00	-2	4,421	-0.05%
2022/04/18	1	441.00	1.5	430.33	440.50	-0.5	4,468	-0.01%
2022/04/15	2.2	454.88	2	444.00	441.00	0.2	4,550	0.00%
2022/04/14	1.1	464.18	1	468.00	467.00	0.1	4,539	0.00%
2022/04/13	0	0.00	1	460.00	466.00	-1	4,553	-0.02%
2022/04/12	2	455.01	2	457.00	454.00	0	4,575	0.00%
2022/04/11	7.8	456.96	4	461.13	455.00	3.8	4,551	0.08%
2022/04/08	1.4	500.14	1	514.00	498.00	0.4	4,520	0.01%
2022/04/07	2	522.50	2	513.50	509.00	0	4,488	0.00%
2022/04/06	2	512.52	2	513.50	516.00	0	4,446	0.00%
2022/04/01	2	514.01	2	518.00	526.00	0	4,428	0.00%
2022/03/31	1	524.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	3	539.33	7.2	535.44	537.00	-4.2	4,433	-0.09%
2022/03/29	0.1	517.50	2	519.50	522.00	-2	4,437	-0.04%
2022/03/25	0	520.00	1	519.00	518.00	-1	4,437	-0.02%
2022/03/23	1	514.00	1.2	512.07	514.00	-0.2	4,439	0.00%
2022/03/22	0	494.50	0	0.00	490.00	0	4,435	0.00%
2022/03/21	0	488.75	0	0.00	488.50	0	4,483	0.00%
2022/03/16	1	463.50	1	458.00	460.00	0	4,481	0.00%
2022/03/15	2.2	460.61	2	464.50	458.50	0.2	4,464	0.00%
2022/03/14	0.4	480.50	0	0.00	485.00	0.4	4,419	0.01%
2022/03/11	0.3	486.00	0	0.00	489.00	0.3	4,433	0.01%
2022/03/10	0	500.00	0.7	500.57	498.50	-0.7	4,467	-0.01%
2022/03/09	0.2	491.00	4	483.25	486.50	-3.8	4,471	-0.08%
2022/03/08	0.1	489.09	0	485.00	475.50	0.1	4,524	0.00%
2022/03/07	12.2	502.17	1	497.01	494.50	11.2	4,516	0.25%
2022/03/03	3.5	543.63	1	533.00	535.00	2.5	4,564	0.05%
2022/03/02	1	546.00	2.1	540.78	548.00	-1.1	4,631	-0.02%
2022/03/01	3	543.37	5	545.00	539.00	-2	4,670	-0.04%
2022/02/25	1	525.00	1	533.00	524.00	0	4,634	0.00%
2022/02/24	3.3	516.58	3	518.34	512.00	0.3	4,608	0.01%
2022/02/23	0	0.00	0	525.00	529.00	0	4,578	0.00%
2022/02/22	2.3	522.13	1	519.00	521.00	1.3	4,598	0.03%
2022/02/21	1	534.00	1	533.00	533.00	0	4,628	0.00%
2022/02/18	0.2	536.05	2	524.00	536.00	-1.8	4,626	-0.04%
2022/02/17	0.1	525.00	0	0.00	525.00	0.1	4,648	0.00%
2022/02/16	1	522.13	4	524.75	528.00	-3	4,739	-0.06%
2022/02/15	0	506.00	1	509.00	502.00	-1	4,807	-0.02%
2022/02/14	0.2	498.00	2	499.98	496.00	-1.8	4,926	-0.04%
2022/02/11	2	517.00	2	514.00	514.00	0	5,001	0.00%
2022/02/10	5	522.00	2	516.00	516.00	3	5,059	0.06%
2022/02/09	3	512.70	3	522.00	526.00	0	5,105	0.00%
2022/02/08	1	507.00	2	499.00	506.00	-1	5,149	-0.02%
2022/02/07	1	477.00	2	479.25	478.00	-1	5,192	-0.02%
2022/01/26	2	475.00	0	0.00	472.00	2	5,269	0.04%
2022/01/25	5.5	483.00	8	482.19	477.00	-2.5	5,410	-0.05%
2022/01/21	2.5	500.40	0	511.25	490.50	2.5	5,596	0.04%
2022/01/19	4	524.25	3	526.00	519.00	1	5,821	0.02%
2022/01/18	5.1	546.01	1	545.00	545.00	4.1	5,860	0.07%
2022/01/17	2.1	527.60	1	524.00	528.00	1.1	5,876	0.02%
2022/01/14	1	513.00	0	0.00	514.00	1	5,944	0.02%
2022/01/13	0	0.00	1.1	510.45	520.00	-1.1	6,018	-0.02%
2022/01/12	1	506.00	0	0.00	505.00	1	6,150	0.02%
2022/01/11	0	0.00	6	515.67	509.00	-6	6,285	-0.10%
2022/01/10	4	526.00	1.1	528.74	517.00	2.9	6,323	0.05%
2022/01/07	1	558.00	1	570.00	558.00	0	6,329	0.00%
2022/01/06	1	575.00	3	576.00	573.00	-2	6,406	-0.03%
2022/01/05	1	585.00	0	0.00	589.00	1	6,501	0.02%
2022/01/04	0	0.00	1	591.00	585.00	-1	6,518	-0.02%
2022/01/03	5.1	591.91	1	583.00	583.00	4.1	6,579	0.06%
2021/12/29	2	568.00	2	567.00	569.00	0	6,716	0.00%
2021/12/28	6	572.83	4	570.75	572.00	2	6,892	0.03%
2021/12/27	1	575.00	2	577.00	576.00	-1	6,985	-0.01%
2021/12/24	3	572.00	1	568.00	567.00	2	7,055	0.03%
2021/12/23	0.1	576.00	0.1	577.00	573.00	0	7,209	0.00%
2021/12/20	1	575.00	1	565.00	565.00	0	7,459	0.00%
2021/12/15	2	572.50	3	568.67	575.00	-1	7,603	-0.01%
2021/12/14	2	557.00	0	0.00	556.00	2	7,611	0.03%
2021/12/13	0	0.00	1	574.00	574.00	-1	7,668	-0.01%
2021/12/10	2	572.50	0	0.00	572.00	2	7,717	0.03%
2021/12/09	4	594.75	6	590.00	586.00	-2	7,738	-0.03%
2021/12/08	1	597.00	6	591.50	585.00	-5	7,744	-0.06%
2021/12/07	3	588.00	3	586.00	586.00	0	7,757	0.00%
2021/12/06	2	582.50	0	0.00	581.00	2	7,771	0.03%
2021/12/03	0.1	604.41	2	604.00	601.00	-1.9	7,856	-0.02%
2021/12/02	1.1	593.36	0	0.00	590.00	1.1	7,958	0.01%
2021/12/01	3	613.00	3	613.33	608.00	0	8,101	0.00%
2021/11/30	7.1	607.93	4	618.00	626.00	3.1	8,105	0.04%
2021/11/26	6	591.00	3	582.67	585.00	3	8,084	0.04%
2021/11/25	3	575.00	5	579.00	579.00	-2	8,020	-0.02%
2021/11/24	6	575.17	3	565.67	566.00	3	8,127	0.04%
2021/11/23	2	557.00	2	552.00	558.00	0	8,264	0.00%
2021/11/22	2.1	551.37	2	556.50	561.00	0.1	8,299	0.00%
2021/11/18	3	549.00	10	546.70	548.00	-7	8,499	-0.08%
2021/11/16	0	0.00	5	557.40	561.00	-5	8,574	-0.06%
2021/11/15	4	575.75	13	566.69	562.00	-9	8,567	-0.11%
2021/11/12	1.3	581.58	1	577.00	574.00	0.3	8,598	0.00%
2021/11/11	3	567.33	3	568.00	576.00	0	8,569	0.00%
2021/11/10	2	549.50	6	553.00	555.00	-4	8,532	-0.05%
2021/11/09	4	546.00	4	544.50	542.00	0	8,549	0.00%
2021/11/08	1.4	538.86	3.4	542.54	536.00	-2	8,522	-0.02%
2021/11/05	13	538.31	4	549.50	558.00	9	8,506	0.11%
2021/11/04	4	544.50	4	539.50	535.00	0	8,427	0.00%
2021/11/03	10.1	517.36	1	518.00	530.00	9.1	8,376	0.11%
2021/11/02	14.1	534.57	3	525.00	526.00	11.1	8,331	0.13%
2021/11/01	5.2	518.38	6	509.50	514.00	-0.8	8,267	-0.01%
2021/10/29	4	477.50	5	475.70	490.50	-1	8,313	-0.01%
2021/10/28	2	470.75	10	465.05	465.50	-8	8,216	-0.10%
2021/10/27	13	466.08	7	467.86	470.50	6	8,151	0.07%
2021/10/26	2	454.00	2	442.50	440.50	0	7,978	0.00%
2021/10/25	11	442.23	11	441.45	442.00	0	8,045	0.00%
2021/10/22	6	443.00	6	439.92	440.50	0	8,096	0.00%
2021/10/21	4	432.25	4	443.38	430.00	0	8,048	0.00%
2021/10/20	2	451.25	2.4	448.25	456.50	-0.4	8,036	0.00%
2021/10/19	8	437.06	12.2	440.81	450.50	-4.2	7,971	-0.05%
2021/10/18	7	416.71	2	412.50	412.00	5	7,845	0.06%
2021/10/15	4	407.38	5	414.10	413.50	-1	7,803	-0.01%
2021/10/14	7.2	395.68	7	391.86	392.50	0.2	7,727	0.00%
2021/10/13	2	397.75	2	403.25	393.00	0	7,675	0.00%
2021/10/12	1	421.00	2	425.75	418.50	-1	7,620	-0.01%
2021/10/08	3	434.00	1	431.00	430.00	2	7,639	0.03%
2021/10/07	3	434.50	3	432.00	431.00	0	7,595	0.00%
2021/10/05	3	408.83	4	419.88	425.00	-1	7,507	-0.01%
2021/10/04	3.2	419.78	2	418.00	401.50	1.2	7,422	0.02%
2021/10/01	2.2	432.18	2	423.75	423.00	0.2	7,494	0.00%
2021/09/30	7	431.07	9	428.17	435.00	-2	7,545	-0.03%
2021/09/29	18	424.56	13	436.31	419.00	5	7,446	0.07%
2021/09/28	3	448.67	9.3	446.67	463.00	-6.3	7,375	-0.09%
2021/09/27	7	462.86	6	464.92	461.00	1	7,334	0.01%
2021/09/24	9	473.11	6	473.92	473.00	3	7,293	0.04%
2021/09/23	3	460.50	3	465.67	469.50	0	7,221	0.00%
2021/09/22	2	452.25	2	443.50	443.00	0	7,174	0.00%
2021/09/17	4	453.50	4.3	457.47	460.00	-0.3	7,178	0.00%
2021/09/16	6	459.25	5	454.70	449.00	1	7,207	0.01%
2021/09/15	1	447.00	3	444.50	448.50	-2	7,272	-0.03%
2021/09/14	4.3	443.43	6	442.58	444.00	-1.7	7,355	-0.02%
2021/09/13	4	430.75	3	427.67	434.00	1	7,539	0.01%
2021/09/10	2	425.25	4	431.75	433.00	-2	7,642	-0.03%
2021/09/09	4	418.00	4	418.00	420.50	0	7,689	0.00%
2021/09/08	9	413.78	12	415.17	410.00	-3	7,719	-0.04%
2021/09/07	7	440.21	5	436.80	438.50	2	7,636	0.03%
2021/09/06	12	440.04	19.1	438.04	453.50	-7.1	7,514	-0.09%
2021/09/03	3	422.67	4	422.88	427.00	-1	7,378	-0.01%
2021/09/02	4	422.13	4	424.63	413.00	0	7,455	0.00%
2021/09/01	5	423.20	4	422.63	426.00	1	7,564	0.01%
2021/08/31	3	417.00	3	416.67	421.50	0	7,632	0.00%
2021/08/30	15	421.80	18	414.67	420.50	-3	7,856	-0.04%
2021/08/27	10	404.80	7.2	403.54	413.00	2.8	7,882	0.04%
2021/08/26	3.1	380.29	3	384.33	379.50	0.1	7,929	0.00%
2021/08/25	6	391.00	3	389.00	387.50	3	7,950	0.04%
2021/08/24	4.1	376.94	4	382.25	369.50	0.1	7,916	0.00%
2021/08/23	4	380.88	3	381.67	387.00	1	8,053	0.01%
2021/08/20	3	368.67	3	368.00	365.00	0	8,070	0.00%
2021/08/19	1.1	362.60	1	364.15	360.00	0	8,102	0.00%
2021/08/18	1	362.00	3	360.00	373.50	-2	8,165	-0.02%
2021/08/17	5	353.70	4	358.75	352.00	1	8,221	0.01%
2021/08/16	4	372.61	4	370.00	375.50	0	8,285	0.00%
2021/08/13	2	385.25	1	385.00	380.00	1	8,408	0.01%
2021/08/12	5	392.60	4	399.38	400.50	1	8,396	0.01%
2021/08/11	4	389.38	3	387.17	385.00	1	8,478	0.01%
2021/08/10	1	404.00	1	401.50	401.00	0	8,727	0.00%
2021/08/09	3	411.33	2	412.50	402.50	1	9,021	0.01%
2021/08/06	5	412.80	5	407.00	416.00	0	9,206	0.00%
2021/08/05	3	405.83	3	411.00	414.50	0	9,399	0.00%
2021/08/04	1	413.50	3	411.00	396.00	-2	9,662	-0.02%
2021/08/03	3	401.50	3	399.33	405.50	0	9,629	0.00%
2021/08/02	0	0.00	1	389.50	389.50	-1	9,681	-0.01%
2021/07/30	2	405.25	1	402.00	397.00	1	9,818	0.01%
2021/07/29	2	408.00	5	415.60	416.00	-3	9,932	-0.03%
2021/07/28	13	375.62	12	377.83	383.50	1	9,954	0.01%
2021/07/27	2.1	377.26	2	376.50	375.50	0.1	10,059	0.00%
2021/07/26	5	387.10	5	386.80	385.50	0	10,058	0.00%
2021/07/23	8	394.50	2	417.00	391.50	6	10,051	0.06%
2021/07/22	1	427.50	1	423.00	427.50	0	10,131	0.00%
2021/07/21	2	421.00	0	0.00	409.00	2	10,227	0.02%
2021/07/20	1	424.00	1	421.00	418.50	0	10,396	0.00%
2021/07/19	3	422.83	1	424.00	420.00	2	10,432	0.02%
2021/07/16	0	0.00	3	430.00	436.00	-3	10,488	-0.03%
2021/07/15	7	421.43	7	423.93	419.50	0	10,505	0.00%
2021/07/14	1	434.50	1	433.50	434.00	0	10,527	0.00%
2021/07/13	1	428.50	5.1	440.79	420.00	-4.1	10,581	-0.04%
2021/07/12	4	429.75	2	423.50	428.00	2	10,654	0.02%
2021/07/09	4	422.88	4	419.50	418.00	0	10,783	0.00%
2021/07/08	4	435.38	5	422.80	419.00	-1	10,861	-0.01%
2021/07/07	6	427.08	4	427.88	424.50	2	10,779	0.02%
2021/07/06	5	409.50	0	0.00	407.50	5	10,703	0.05%
2021/07/05	0	0.00	1	405.00	406.00	-1	10,729	-0.01%
2021/07/01	1	379.00	0	0.00	379.00	1	10,827	0.01%
2021/06/30	0.1	389.00	0	0.00	389.50	0.1	10,896	0.00%
2021/06/28	1	387.00	1	386.00	387.50	0	11,215	0.00%
2021/06/25	6	402.75	4	392.88	393.00	2	11,430	0.02%
2021/06/24	1	404.46	2	412.00	402.50	-1	11,444	-0.01%
2021/06/23	2	394.50	3	396.33	394.00	-1	11,434	-0.01%
2021/06/22	0	0.00	9.1	382.21	387.00	-9.1	11,496	-0.08%
2021/06/21	2	363.75	2	369.50	358.50	0	11,504	0.00%
2021/06/18	1	358.00	1	357.00	359.50	0	11,641	0.00%
2021/06/17	4	347.50	5	342.50	354.50	-1	11,625	-0.01%
2021/06/16	0	0.00	1	350.00	340.50	-1	11,770	-0.01%
2021/06/15	2	346.50	1	347.50	347.00	1	11,979	0.01%
2021/06/11	3	348.33	3.1	347.14	345.50	-0.1	12,086	0.00%
2021/06/10	7	356.50	5	356.20	348.50	2	12,066	0.02%
2021/06/09	2	358.50	6	360.92	361.50	-4	12,014	-0.03%
2021/06/08	2	351.50	2	357.75	350.00	0	12,086	0.00%
2021/06/07	8	358.88	6	352.17	352.00	2	12,149	0.02%
2021/06/04	15.2	342.38	23	339.43	341.00	-7.8	12,164	-0.06%
2021/06/03	6	332.00	8.1	333.64	335.50	-2.1	12,286	-0.02%
2021/06/02	1	320.00	5	332.00	319.50	-4	12,406	-0.03%
2021/06/01	6	329.83	5	327.40	326.00	1	12,809	0.01%
2021/05/31	7	321.29	4	327.64	330.50	3	12,903	0.02%
2021/05/28	6	321.42	1	316.00	313.00	5	12,973	0.04%
2021/05/27	4	313.13	3	312.67	318.00	1	13,120	0.01%
2021/05/26	5	321.90	5	319.70	318.00	0	13,659	0.00%
2021/05/25	3	327.50	10	330.65	323.00	-7	13,888	-0.05%
2021/05/24	3	315.84	4	321.62	322.50	-1	14,179	-0.01%
2021/05/21	5	307.00	14	311.21	315.00	-9	14,241	-0.06%
2021/05/20	13	306.69	14	296.96	292.00	-1	14,242	-0.01%
2021/05/19	6	310.00	4	310.13	303.50	2	14,320	0.01%
2021/05/18	6	313.08	5	312.50	310.00	1	14,420	0.01%
2021/05/17	9	292.72	13	294.35	302.00	-4	14,416	-0.03%
2021/05/14	6	298.00	6	296.92	290.00	0	14,577	0.00%
2021/05/13	10	274.60	15.4	273.90	283.50	-5.4	14,722	-0.04%
2021/05/12	10.1	282.36	13	280.65	268.50	-2.9	14,720	-0.02%
2021/05/11	10.4	284.88	2	287.00	279.50	8.4	14,604	0.06%
2021/05/10	9	316.44	6.2	315.74	307.00	2.8	14,629	0.02%
2021/05/07	8.1	312.42	21	313.71	318.00	-12.9	14,693	-0.09%
2021/05/06	5	301.00	4	304.25	305.00	1	14,811	0.01%
2021/05/05	5	301.92	2	311.75	289.00	3	14,962	0.02%
2021/05/04	9	304.78	8	303.75	308.00	1	15,155	0.01%
2021/05/03	4	300.13	3	310.50	298.50	1	15,361	0.01%
2021/04/29	3	318.17	4	317.00	318.50	-1	15,576	-0.01%
2021/04/28	7	318.50	3	318.83	316.00	4	15,722	0.03%
2021/04/27	6	306.17	7	306.71	307.50	-1	15,651	-0.01%
2021/04/26	18	309.33	2	322.75	305.50	16	15,604	0.10%
2021/04/23	3	321.33	4	322.50	324.50	-1	15,471	-0.01%
2021/04/22	4	325.75	4	325.75	315.50	0	15,551	0.00%
2021/04/21	1	317.50	1	318.50	316.00	0	15,609	0.00%
2021/04/20	5	321.50	4	321.50	320.50	1	15,797	0.01%
2021/04/19	6	324.92	4	321.88	319.50	2	15,976	0.01%
2021/04/16	4	332.76	2	334.75	332.50	2	16,094	0.01%
2021/04/15	4.1	336.59	3	330.00	341.50	1.1	16,156	0.01%
2021/04/14	4	313.25	5	313.10	315.50	-1	16,343	-0.01%
2021/04/13	3	324.17	4	327.63	320.00	-1	16,600	-0.01%
2021/04/12	1	325.50	0.1	326.00	323.00	0.9	17,156	0.01%
2021/04/09	4	341.00	5	339.20	334.50	-1	17,408	-0.01%
2021/04/08	3	335.33	3	332.83	332.50	0	17,517	0.00%
2021/04/07	5	343.22	5	344.60	340.50	0	17,676	0.00%
2021/04/06	2.2	354.14	2	351.50	351.00	0.2	17,697	0.00%
2021/04/01	11	358.59	14	355.82	351.50	-3	17,728	-0.02%
2021/03/31	7	353.93	2	351.25	354.00	5	17,659	0.03%
2021/03/30	41	346.16	48.1	349.64	356.00	-7.1	17,607	-0.04%
2021/03/29	7	335.93	3	336.00	332.00	4	17,594	0.02%
2021/03/26	2	328.75	5	326.90	335.50	-3	17,648	-0.02%
2021/03/25	9	331.17	3	334.50	318.00	6	17,696	0.03%
2021/03/24	0	0.00	2.3	330.51	326.00	-2.3	17,729	-0.01%
2021/03/23	20.1	329.63	25.2	319.28	305.50	-5.1	17,862	-0.03%
2021/03/22	4	305.25	4	306.50	306.50	0	17,897	0.00%
2021/03/19	4	300.25	5	305.30	307.00	-1	18,207	-0.01%
2021/03/18	4	309.25	11	309.54	312.50	-7	18,415	-0.04%
2021/03/17	2	299.75	2	296.75	299.00	0	19,046	0.00%
2021/03/16	3	295.33	7	295.43	293.50	-4	19,039	-0.02%
2021/03/15	7	295.21	5	296.30	296.00	2	19,156	0.01%
2021/03/12	4	294.52	5	297.90	292.00	-1	19,332	-0.01%
2021/03/11	4	288.13	6	289.25	293.00	-2	19,290	-0.01%
2021/03/10	11	284.09	10	280.50	283.50	1	19,312	0.01%
2021/03/09	8	277.00	4	275.63	273.50	4	19,378	0.02%
2021/03/08	13	292.41	11	295.05	279.50	2	19,323	0.01%
2021/03/05	7	282.21	9	285.33	295.00	-2	19,253	-0.01%
2021/03/04	3.4	279.94	4	279.25	278.50	-0.6	19,494	0.00%
2021/03/03	8	281.44	5	281.70	280.50	3	20,089	0.01%
2021/03/02	5	294.80	11	297.18	291.00	-6	20,206	-0.03%
2021/02/26	6	303.67	4	303.75	299.00	2	20,621	0.01%
2021/02/25	13	313.77	9	306.50	306.00	4	20,571	0.02%
2021/02/24	26.2	309.11	21	299.24	295.00	5.2	20,482	0.03%
2021/02/23	4	287.25	2	286.00	286.00	2	20,111	0.01%
2021/02/22	4	300.63	1	300.00	294.50	3	20,077	0.01%
2021/02/19	1	292.00	2	294.00	290.00	-1	20,068	0.00%
2021/02/18	2	285.04	0	0.00	288.00	2	20,471	0.01%
2021/02/17	4	282.62	5.1	283.93	286.50	-1	20,394	-0.01%
2021/02/05	11	260.18	12	261.38	265.00	-1	20,323	0.00%
2021/02/04	7	249.50	10	249.80	254.00	-3	20,022	-0.01%
2021/02/03	4.1	245.71	5	248.30	243.50	-1	19,998	0.00%
2021/02/02	6	236.75	11	241.05	246.00	-5	20,266	-0.02%
2021/02/01	3	227.83	2	228.25	233.00	1	20,194	0.00%
2021/01/29	8.1	236.57	5	234.70	226.00	3.1	20,282	0.02%
2021/01/28	13.6	237.44	8	237.25	236.00	5.6	20,453	0.03%
2021/01/27	9.3	239.56	11	243.55	248.00	-1.7	20,900	-0.01%
2021/01/26	3	243.83	6	244.75	238.00	-3	20,689	-0.01%
2021/01/25	13	248.38	5	237.50	233.50	8	20,465	0.04%
2021/01/22	3	246.50	2	249.25	253.50	1	20,285	0.00%
2021/01/21	1	222.50	14	226.43	230.50	-13	20,632	-0.06%
2021/01/20	2	216.75	0	0.00	216.50	2	20,912	0.01%
2021/01/19	2	222.50	1.4	224.71	221.00	0.6	20,942	0.00%
2021/01/18	2.4	218.79	1	217.50	223.00	1.4	20,942	0.01%
2021/01/15	4	219.38	0	0.00	219.00	4	21,070	0.02%
2021/01/14	3	218.17	5	223.70	224.00	-2	21,183	-0.01%
2021/01/13	7	225.93	7	224.14	220.00	0	21,377	0.00%
2021/01/12	10	216.75	4.1	220.82	222.00	5.9	21,255	0.03%
2021/01/11	6	216.33	10	219.45	221.00	-4	21,231	-0.02%
2021/01/08	6	213.83	9	214.94	216.00	-3	21,161	-0.01%
2021/01/07	6.1	213.25	9	215.89	212.50	-2.9	21,266	-0.01%
2021/01/06	6	209.33	18	210.19	205.50	-12	21,103	-0.06%
2021/01/05	63	207.85	49	213.18	209.00	14	20,767	0.07%
2021/01/04	31	188.13	31.1	191.65	200.00	-0.1	20,315	0.00%
2020/12/31	1	179.00	6	182.92	182.00	-5	20,417	-0.02%
2020/12/30	0	0.00	4	178.38	178.00	-4	20,352	-0.02%
2020/12/29	2	173.50	10	173.45	175.00	-8	20,296	-0.04%
2020/12/28	1	173.50	13	171.69	173.50	-12	20,363	-0.06%
2020/12/25	8	169.88	1	173.00	168.50	7	20,484	0.03%
2020/12/24	6	174.67	10	174.00	171.50	-4	20,704	-0.02%
2020/12/23	2	176.50	3	176.50	176.50	-1	21,025	0.00%
2020/12/22	1	173.50	0	0.00	170.00	1	21,244	0.00%
2020/12/21	3	169.67	4	170.88	177.00	-1	21,463	0.00%
2020/12/18	56	173.96	0	0.00	173.00	56	21,402	0.26%
2020/12/17	6	180.67	6	178.00	176.50	0	21,487	0.00%
2020/12/16	1	177.50	0	0.00	176.50	1	21,308	0.00%
2020/12/15	9	175.83	83	175.10	174.50	-74	21,169	-0.35%
2020/12/14	4	177.38	6	179.75	186.00	-2	21,176	-0.01%
2020/12/11	32	183.30	26	186.46	173.50	6	21,227	0.03%
2020/12/10	7	177.21	7	175.43	178.00	0	20,892	0.00%
2020/12/09	1	179.50	1	176.50	177.00	0	20,964	0.00%
2020/12/08	0	0.00	1	174.50	180.00	-1	21,114	0.00%
2020/12/07	1	172.50	5	174.60	172.50	-4	21,181	-0.02%
2020/12/04	3	170.50	2	171.50	169.50	1	21,257	0.00%
2020/12/03	4	169.38	12	169.42	172.00	-8	21,423	-0.04%
2020/12/02	2	179.75	0	0.00	177.50	2	21,593	0.01%
2020/12/01	4	174.13	3	179.50	175.00	1	21,832	0.00%
2020/11/30	16	181.38	8	178.88	181.00	8	22,146	0.04%
2020/11/27	65	172.16	56	167.35	171.00	9	22,106	0.04%
2020/11/26	8	156.19	17	159.71	165.00	-9	21,958	-0.04%
2020/11/25	23	154.48	17	150.74	150.00	6	21,831	0.03%
2020/11/24	33	147.86	55	150.55	152.50	-22	21,510	-0.10%
2020/11/23	11	139.50	0	0.00	139.00	11	21,122	0.05%
2020/11/20	4	136.00	1	137.50	138.00	3	21,154	0.01%
2020/11/19	4	137.13	15	138.20	136.50	-11	21,594	-0.05%
2020/11/18	4	141.00	0	0.00	140.50	4	22,024	0.02%
2020/11/17	6	142.92	19	142.37	144.00	-13	22,546	-0.06%
2020/11/16	6	136.75	1	136.50	134.50	5	22,619	0.02%
2020/11/13	0	0.00	16	131.13	133.50	-16	23,023	-0.07%
2020/11/12	4	131.75	9	131.67	133.00	-5	23,372	-0.02%
2020/11/11	14	132.43	4	131.88	130.00	10	24,230	0.04%
2020/11/10	5	129.90	20	130.45	131.00	-15	24,580	-0.06%
2020/11/09	3	127.83	2	128.25	125.50	1	24,922	0.00%
2020/11/06	24	128.46	33	128.58	126.50	-9	25,163	-0.04%
2020/11/05	21	126.45	21	126.52	127.50	0	25,319	0.00%
2020/11/04	30	126.52	25	124.26	125.50	5	25,317	0.02%
2020/11/03	0	0.00	1	117.00	118.00	-1	24,845	0.00%
2020/11/02	3	115.17	4	114.38	116.50	-1	25,018	0.00%
2020/10/30	5	114.50	5	114.30	115.50	0	25,649	0.00%
2020/10/29	6	112.75	7	113.07	114.50	-1	25,690	0.00%
2020/10/28	6	113.92	1	113.50	111.00	5	25,271	0.02%
2020/10/27	0	0.00	1	118.00	121.00	-1	24,968	0.00%
2020/10/23	11	121.32	0	0.00	121.00	11	25,337	0.04%
2020/10/22	8	122.63	8	122.06	121.50	0	25,415	0.00%
2020/10/21	2	125.50	0	0.00	125.50	2	25,266	0.01%
2020/10/19	0	0.00	5	127.00	126.50	-5	25,132	-0.02%
2020/10/16	5.1	125.89	3	126.67	124.50	2.1	25,702	0.01%
2020/10/15	2	130.00	6	128.92	128.00	-4	25,721	-0.02%
2020/10/14	16	126.09	2	127.50	127.50	14	25,500	0.05%
2020/10/13	5	122.80	5	122.00	123.00	0	25,389	0.00%
2020/10/08	3	125.50	4	126.50	127.00	-1	25,504	0.00%
2020/10/07	4	120.13	3	121.00	121.50	1	25,230	0.00%
2020/10/06	4.4	121.21	0	0.00	121.50	4.4	25,325	0.02%
2020/10/05	14	117.93	0	0.00	119.50	14	25,291	0.06%
2020/09/30	2	117.50	2	118.50	118.00	0	25,190	0.00%
2020/09/29	22	122.48	21	117.05	116.00	1	25,088	0.00%
2020/09/28	3	118.83	5	120.40	120.50	-2	24,889	-0.01%
2020/09/25	7	114.64	2	121.75	113.00	5	24,582	0.02%
2020/09/24	5	120.20	1	120.00	119.50	4	24,484	0.02%
2020/09/23	0	0.00	2	127.75	128.00	-2	24,310	-0.01%
2020/09/22	9	128.61	6	128.67	127.00	3	24,831	0.01%
2020/09/21	3	130.50	1	133.50	130.00	2	24,943	0.01%
2020/09/18	2	134.25	2	134.75	134.50	0	24,915	0.00%
2020/09/17	2	134.75	8	134.63	136.00	-6	24,892	-0.02%
2020/09/16	3	133.67	4	132.88	133.00	-1	24,713	0.00%
2020/09/15	21	131.10	19	131.66	129.50	2	24,499	0.01%
2020/09/14	13	124.77	14	125.54	125.50	-1	24,093	0.00%
2020/09/11	10.5	124.12	11	123.86	123.00	-0.5	24,262	0.00%
2020/09/10	6	129.33	2	132.00	126.00	4	24,201	0.02%
2020/09/09	3	125.00	5	129.10	132.00	-2	24,286	-0.01%
2020/09/08	25	130.04	24	129.13	128.00	1	24,190	0.00%
2020/09/07	21	133.43	8	129.63	126.50	13	24,242	0.05%
2020/09/04	13	136.50	19	136.92	136.50	-6	24,763	-0.02%
2020/09/03	18	137.06	32	138.20	138.00	-14	25,002	-0.06%
2020/09/02	26	132.29	18	132.11	131.00	8	24,461	0.03%
2020/09/01	8	124.56	32.2	127.78	132.50	-24.2	23,928	-0.10%
2020/08/31	14	122.43	17	123.32	120.50	-3	23,549	-0.01%
2020/08/28	7	123.86	2	126.25	123.00	5	23,383	0.02%
2020/08/27	3	131.17	13	131.08	129.00	-10	23,254	-0.04%
2020/08/26	12	131.25	8	131.25	131.00	4	23,598	0.02%
2020/08/25	28	130.09	22	130.66	129.00	6	23,887	0.03%
2020/08/24	7	131.79	43	134.21	132.00	-36	23,450	-0.15%
2020/08/21	29	135.38	44	134.23	140.50	-15	23,067	-0.07%
2020/08/20	28	131.27	22	132.73	128.00	6	22,561	0.03%
2020/08/19	43	144.28	27	140.43	142.00	16	22,319	0.07%
2020/08/18	108	140.40	14	140.00	138.50	94	22,087	0.43%	大買/
2020/08/17	35	141.34	27	142.67	138.50	8	22,089	0.04%
2020/08/14	22	138.64	5	136.15	144.00	17	21,462	0.08%
2020/08/13	39	136.33	114	130.92	131.00	-75	21,254	-0.35%	大賣/
2020/08/12	17	128.03	16	126.16	129.00	1	21,126	0.00%
2020/08/11	4	117.13	3	116.17	117.50	1	20,834	0.00%
2020/08/10	11	119.50	12	119.17	120.00	-1	20,473	0.00%
2020/08/07	9	114.11	2	113.50	113.50	7	20,183	0.03%
2020/08/06	4	118.25	5	116.60	118.50	-1	20,065	0.00%
2020/08/05	123	118.14	36	116.76	116.00	87	19,961	0.44%	大買/
2020/08/04	0	0.00	7	110.36	111.50	-7	19,411	-0.04%
2020/08/03	4	101.50	6	102.58	101.50	-2	19,281	-0.01%
2020/07/31	4	100.08	2	100.25	100.00	2	19,193	0.01%
2020/07/30	1	96.00	10	99.12	100.00	-9	19,020	-0.05%
2020/07/29	1	95.80	4	96.80	94.60	-3	18,671	-0.02%
2020/07/28	14	96.45	9	97.86	96.10	5	18,568	0.03%
2020/07/27	2	93.30	2	93.80	94.40	0	18,413	0.00%
2020/07/24	8	95.25	7	94.80	92.30	1	18,529	0.01%
2020/07/23	14	97.36	10	94.74	96.00	4	18,691	0.02%
2020/07/22	43	93.84	48	94.78	96.50	-5	18,608	-0.03%
2020/07/21	3	86.67	6	87.63	89.80	-3	17,942	-0.02%
2020/07/17	2	80.80	0	0.00	79.80	2	18,346	0.01%
2020/07/16	0	0.00	6	82.57	81.80	-6	18,413	-0.03%
2020/07/15	7	81.74	2	82.35	80.50	5	18,412	0.03%
2020/07/14	1	81.00	0	0.00	79.00	1	18,485	0.01%
2020/07/13	1	83.00	0	0.00	82.70	1	18,653	0.01%
2020/07/10	3	83.87	10	83.74	82.70	-7	18,846	-0.04%
2020/07/09	5	88.40	3	88.13	86.10	2	19,015	0.01%
2020/07/08	9	87.74	9	88.39	88.10	0	19,258	0.00%
2020/07/07	2	87.15	4	86.18	85.40	-2	19,298	-0.01%
2020/07/06	2	87.00	1	86.00	86.50	1	19,317	0.01%
2020/07/03	8	84.83	6	83.88	84.30	2	19,427	0.01%
2020/07/02	8	79.74	6	80.10	81.90	2	19,400	0.01%
2020/07/01	78	82.14	108	78.85	78.40	-30	19,314	-0.16%	大賣/
2020/06/30	64	76.83	173.5	77.94	79.30	-109.5	18,858	-0.58%	大賣/鉅額交易
2020/06/29	0	0.00	2	72.55	72.10	-2	18,765	-0.01%
2020/06/24	0	0.00	3	71.13	72.10	-3	18,843	-0.02%
2020/06/23	1	70.90	1	73.10	70.50	0	19,099	0.00%
2020/06/22	5	72.28	5	72.90	72.50	0	19,195	0.00%
2020/06/19	0	0.00	1	69.10	69.60	-1	19,083	-0.01%
2020/06/18	4	69.40	21	69.48	69.40	-17	19,140	-0.09%
2020/06/17	3	67.73	12	67.54	67.80	-9	18,947	-0.05%
2020/06/16	13	66.58	55	66.54	66.50	-42	18,966	-0.22%
2020/06/15	1	63.30	32	65.06	63.30	-31	18,702	-0.17%
2020/06/12	20	64.06	36	65.07	65.40	-16	18,726	-0.09%
2020/06/11	44.5	67.11	60	66.82	65.90	-15.5	18,425	-0.08%
2020/06/10	2	61.65	35	64.09	65.30	-33	17,466	-0.19%
2020/06/09	3	59.80	2	59.90	59.40	1	16,885	0.01%
2020/06/08	10	59.77	17	59.84	59.50	-7	16,932	-0.04%
2020/06/05	19	60.48	6	60.97	60.40	13	16,913	0.08%
2020/06/04	11	59.33	15	59.53	59.10	-4	16,812	-0.02%
2020/06/03	1	59.20	30	59.11	59.40	-29	16,950	-0.17%
2020/06/02	93	60.54	104	60.31	59.70	-11	16,883	-0.07%	大賣/
2020/06/01	250	58.97	110	59.26	60.30	140	16,561	0.85%	大買/大賣/鉅額交易
2020/05/29	16	56.01	5	55.20	56.00	11	16,149	0.07%
2020/05/28	29	55.53	40	55.70	55.00	-11	16,444	-0.07%
2020/05/27	2	56.05	54	55.88	56.00	-52	16,532	-0.31%
2020/05/26	88	56.68	28	55.74	56.20	60	16,481	0.36%
2020/05/25	51	54.76	1	54.70	54.70	50	16,235	0.31%
2020/05/22	55	54.91	9	54.49	54.10	46	16,085	0.29%
2020/05/21	52	59.56	8	59.44	58.70	44	15,936	0.28%
2020/05/20	42	58.26	1	59.60	57.80	41	16,305	0.25%
2020/05/19	40	58.21	17	58.81	58.50	23	16,013	0.14%
2020/05/18	1	65.60	0	0.00	63.00	1	15,354	0.01%
2020/05/14	1	72.20	2	72.35	70.50	-1	15,197	-0.01%
2020/05/12	1	72.10	1	73.00	71.80	0	15,159	0.00%
2020/05/11	3	74.33	2	74.80	75.20	1	15,088	0.01%
2020/05/08	11	70.39	21	71.31	71.30	-10	14,939	-0.07%
2020/05/07	10	70.00	10	71.50	69.50	0	14,955	0.00%
2020/05/06	0	0.00	1	69.70	69.60	-1	14,843	-0.01%
2020/05/05	5	70.50	0	0.00	69.80	5	14,850	0.03%
2020/05/04	21	69.34	21	70.07	70.50	0	14,777	0.00%
2020/04/30	5	71.40	101	71.00	71.30	-96	14,741	-0.65%	大賣/
2020/04/29	2	71.80	0	0.00	72.00	2	14,677	0.01%
2020/04/28	4	69.23	5	69.90	70.50	-1	14,493	-0.01%
2020/04/27	1	68.30	4	67.08	67.60	-3	14,229	-0.02%
2020/04/24	1	67.10	2	67.05	67.50	-1	14,120	-0.01%
2020/04/23	6	67.88	7	67.51	68.10	-1	14,001	-0.01%
2020/04/22	2	64.75	0	0.00	65.40	2	13,543	0.01%
2020/04/21	3	65.40	4	64.98	64.60	-1	13,417	-0.01%
2020/04/17	0	0.00	1	66.00	64.50	-1	13,446	-0.01%
2020/04/16	11	64.45	24	64.38	65.00	-13	13,214	-0.10%
2020/04/15	11	65.13	35	64.41	62.10	-24	12,910	-0.19%
2020/04/14	0	0.00	1	59.58	62.10	-1	12,508	-0.01%
2020/04/13	16	56.39	17	57.44	56.50	-1	12,269	-0.01%
2020/04/10	0	0.00	3	53.20	53.70	-3	11,965	-0.03%
2020/04/09	3	53.07	0	0.00	52.00	3	11,825	0.03%
2020/04/08	4	53.45	1	52.90	53.40	3	11,714	0.03%
2020/04/07	1	53.70	0	0.00	53.40	1	11,489	0.01%
2020/04/01	45	53.63	51	54.94	53.80	-6	11,126	-0.05%
2020/03/31	30	54.20	36	54.83	55.00	-6	10,938	-0.05%
2020/03/30	43	51.61	31	52.29	52.40	12	10,584	0.11%
2020/03/27	3	49.98	5	50.58	50.40	-2	10,329	-0.02%
2020/03/26	1	45.40	3	45.03	47.00	-2	9,955	-0.02%
2020/03/25	0	0.00	2	43.65	43.65	-2	9,663	-0.02%
2020/03/24	9	39.74	9	39.91	39.70	0	9,510	0.00%
2020/03/23	4	39.65	0	0.00	38.70	4	9,309	0.04%
2020/03/20	20	44.29	18	44.43	43.00	2	9,177	0.02%
2020/03/19	0	0.00	3	42.92	42.85	-3	8,913	-0.03%
2020/03/18	2	46.70	2	47.10	47.60	0	8,805	0.00%
2020/03/17	0	0.00	10	42.64	44.70	-10	8,584	-0.12%
2020/03/12	0	0.00	1	51.00	49.00	-1	8,368	-0.01%
2020/03/11	0	0.00	1	54.00	54.20	-1	8,281	-0.01%
2020/03/10	2	54.90	2	55.70	56.00	0	8,218	0.00%
2020/03/09	43	57.51	43	56.76	55.00	0	8,085	0.00%
2020/03/06	0	0.00	5.4	56.75	57.40	-5.4	7,895	-0.07%
2020/03/05	4	57.63	5	58.44	56.10	-1	7,883	-0.01%
2020/03/04	2	56.20	0	0.00	56.20	2	7,683	0.03%
2020/03/03	3	56.67	14	56.74	55.50	-11	7,573	-0.15%
2020/03/02	4	56.00	0	0.00	56.00	4	7,183	0.06%
2020/02/27	0	0.00	2	55.00	53.00	-2	6,883	-0.03%
2020/02/26	1	54.90	1	55.10	55.20	0	6,724	0.00%
2020/02/25	12	56.17	1	55.70	55.30	11	6,595	0.17%
2020/02/24	10	55.58	8	55.78	56.90	2	6,535	0.03%
2020/02/21	3	54.60	14	53.22	55.80	-11	6,145	-0.18%
2020/02/20	2	49.60	15	50.28	50.80	-13	5,405	-0.24%
2020/02/19	5	48.08	2	47.60	48.55	3	5,207	0.06%
2020/02/18	4	47.13	0	0.00	47.10	4	5,179	0.08%
2020/02/17	2	46.98	1	47.20	47.00	1	5,213	0.02%
2020/02/14	3	47.90	0	0.00	47.70	3	5,196	0.06%
2020/02/12	10	46.10	6	47.03	47.00	4	5,269	0.08%
2020/02/11	0	0.00	9	44.02	45.05	-9	5,299	-0.17%
2020/02/10	5	41.60	0	0.00	42.90	5	5,307	0.09%
2020/02/07	0	0.00	1	45.25	44.65	-1	5,235	-0.02%
2020/02/04	1	45.15	0	0.00	44.50	1	5,538	0.02%
2020/01/31	10	44.00	5	44.20	43.80	5	5,751	0.09%
2020/01/30	3	44.90	0	0.00	44.85	3	6,035	0.05%
2020/01/20	3	49.80	1	50.10	49.80	2	6,094	0.03%
2020/01/17	0	0.00	5	50.20	50.20	-5	6,223	-0.08%
2020/01/16	0	0.00	1	49.75	49.85	-1	6,636	-0.02%
2020/01/14	0	0.00	6	50.12	50.20	-6	7,827	-0.08%
2020/01/13	12	49.74	14.1	48.84	50.00	-2.1	7,701	-0.03%
2020/01/10	3	46.35	7	46.49	46.75	-4	7,519	-0.05%
2020/01/07	0	0.00	3	45.40	45.40	-3	7,872	-0.04%
2020/01/06	5	44.60	10	44.81	44.55	-5	7,947	-0.06%
2020/01/03	1	48.00	0	0.00	46.65	1	7,980	0.01%
2019/12/31	0.1	46.10	0	0.00	45.95	0.1	8,441	0.00%
2019/12/30	1	46.00	5	46.15	45.90	-4	8,587	-0.05%
2019/12/25	0	0.00	3	47.43	47.95	-3	8,780	-0.03%
2019/12/23	1	47.60	0	0.00	47.60	1	9,246	0.01%
2019/12/20	6	49.00	0	0.00	49.00	6	9,397	0.06%
2019/12/19	10	48.70	0	0.00	48.70	10	9,519	0.11%
2019/12/18	1	49.10	0	0.00	49.20	1	9,811	0.01%
2019/12/17	0	0.00	1	49.35	49.60	-1	9,939	-0.01%
2019/12/16	2	48.95	5	49.00	49.15	-3	10,171	-0.03%
2019/12/12	10	48.80	1	48.70	48.40	9	10,989	0.08%
2019/12/11	2	48.68	1	48.90	48.95	1	11,710	0.01%
2019/12/10	8	48.54	1	49.05	48.50	7	11,984	0.06%
2019/12/05	1	50.20	0	0.00	49.90	1	11,961	0.01%
2019/12/04	0	0.00	2	49.45	50.40	-2	12,065	-0.02%
2019/12/03	1	49.45	0	0.00	50.20	1	12,467	0.01%
2019/12/02	5	48.30	0	0.00	48.60	5	12,507	0.04%
2019/11/28	2	52.20	0	0.00	52.20	2	12,651	0.02%
2019/11/21	6	51.15	1	51.00	51.40	5	12,883	0.04%
2019/11/20	0	0.00	1	52.80	52.80	-1	12,804	-0.01%
2019/11/15	0	0.00	2	53.90	53.40	-2	13,092	-0.02%
2019/11/14	0	0.00	2	53.95	53.00	-2	13,072	-0.02%
2019/11/13	2	54.00	1	54.50	54.00	1	13,100	0.01%
2019/11/11	0	0.00	1	54.00	52.70	-1	13,274	-0.01%
2019/11/08	1	54.00	2	54.40	53.60	-1	13,208	-0.01%
2019/11/07	7	53.44	1	53.00	54.90	6	13,135	0.05%
2019/11/04	1	54.00	0	0.00	54.70	1	13,186	0.01%
2019/11/01	8	54.21	7	53.97	54.20	1	13,132	0.01%
2019/10/31	2	55.05	3	55.30	55.40	-1	13,108	-0.01%
2019/10/30	5	57.06	2	56.70	56.10	3	13,141	0.02%
2019/10/29	18	57.12	7	57.56	56.50	11	12,960	0.08%
2019/10/28	22	56.52	1	57.10	56.50	21	12,829	0.16%
2019/10/25	1	56.60	8	57.31	56.60	-7	12,785	-0.05%
2019/10/24	8	56.38	22	56.93	57.70	-14	12,690	-0.11%
2019/10/23	45	56.17	18	56.64	55.30	27	12,416	0.22%
2019/10/22	22	54.80	16	55.18	55.90	6	12,379	0.05%
2019/10/21	3	50.90	0	0.00	50.90	3	11,771	0.03%
2019/10/18	3	50.70	0	0.00	51.30	3	11,965	0.03%
2019/10/16	12	51.87	6	51.23	50.90	6	12,597	0.05%
2019/10/15	21	52.31	1	51.40	51.90	20	12,432	0.16%
2019/10/14	42	51.05	1	51.40	51.00	41	12,356	0.33%
2019/10/08	8	50.88	14	50.05	49.00	-6	12,218	-0.05%
2019/10/07	23	51.95	41	51.61	52.00	-18	12,094	-0.15%
2019/10/04	45	50.70	32	50.01	50.40	13	11,927	0.11%
2019/10/03	3	48.97	5	49.69	50.40	-2	11,969	-0.02%
2019/10/02	10	50.10	12	49.07	50.20	-2	11,948	-0.02%
2019/10/01	37	49.67	22	49.30	49.35	15	11,880	0.13%
2019/09/27	18	49.23	28	49.71	50.60	-10	11,792	-0.08%
2019/09/26	22	50.47	21	50.82	50.00	1	11,732	0.01%
2019/09/25	19	49.52	38	49.21	49.80	-19	11,662	-0.16%
2019/09/24	0	0.00	26	50.70	50.20	-26	11,747	-0.22%
2019/09/23	21	50.50	26	50.68	50.50	-5	11,671	-0.04%
2019/09/20	13	49.30	0	0.00	49.55	13	11,584	0.11%
2019/09/19	19	50.05	12	49.89	49.90	7	11,494	0.06%
2019/09/18	4	49.36	29	49.40	49.85	-25	11,286	-0.22%
2019/09/17	16	47.24	24	48.31	48.80	-8	10,971	-0.07%
2019/09/16	21	45.83	2	46.73	47.30	19	10,652	0.18%
2019/09/12	5	42.98	24	43.24	43.80	-19	10,271	-0.18%
2019/09/10	8	41.29	10	40.75	41.55	-2	10,575	-0.02%
2019/09/09	5	41.25	1	41.25	41.05	4	10,795	0.04%
2019/09/06	71	43.13	65	42.17	42.10	6	10,828	0.06%
2019/09/05	37	42.66	56	43.00	42.80	-19	10,905	-0.17%
2019/09/04	10	41.61	6	41.00	42.00	4	11,021	0.04%
2019/09/03	30	42.33	30	42.00	40.75	0	11,207	0.00%
2019/09/02	12	40.78	3	41.38	41.50	9	11,119	0.08%
2019/08/29	1	40.15	20	39.04	39.85	-19	11,137	-0.17%
2019/08/28	15	39.20	27	39.01	39.00	-12	11,226	-0.11%
2019/08/27	23	39.05	20	39.30	38.90	3	11,287	0.03%
2019/08/26	12	39.10	22	39.64	39.00	-10	11,364	-0.09%
2019/08/23	0	0.00	5	42.09	41.70	-5	11,441	-0.04%
2019/08/22	64	42.59	38	42.78	42.10	26	11,611	0.22%
2019/08/21	11	41.90	0	0.00	41.65	11	11,657	0.09%
2019/08/20	15	41.92	0	0.00	41.30	15	11,863	0.13%
2019/08/16	0	0.00	3	41.40	41.60	-3	12,307	-0.02%
2019/08/15	0	0.00	12	40.55	41.85	-12	12,377	-0.10%
2019/08/14	9	42.46	4	41.95	41.10	5	12,382	0.04%
2019/08/12	15	40.39	0	0.00	40.55	15	12,470	0.12%
2019/08/08	1	39.85	1	39.10	39.80	0	12,449	0.00%
2019/08/07	2	38.55	0	0.00	38.20	2	12,443	0.02%
2019/08/06	1	39.05	3	37.33	39.75	-2	12,402	-0.02%
2019/08/05	8	38.97	0	0.00	38.25	8	12,331	0.06%
2019/08/02	1	39.30	2	39.78	40.00	-1	12,357	-0.01%
2019/08/01	5	40.80	0	0.00	40.85	5	12,300	0.04%
2019/07/31	0	0.00	3	42.25	42.50	-3	12,306	-0.02%
2019/07/30	6	41.77	0	0.00	42.00	6	12,355	0.05%
2019/07/29	5	44.65	0	0.00	43.80	5	12,241	0.04%
2019/07/25	0	0.00	5	44.23	44.40	-5	12,142	-0.04%
2019/07/24	5	43.90	13	43.69	45.00	-8	12,018	-0.07%
2019/07/23	3	42.15	8	42.10	41.75	-5	11,824	-0.04%
2019/07/22	8	41.56	1	41.55	41.70	7	11,745	0.06%
2019/07/19	10	40.65	10	41.10	41.00	0	11,591	0.00%
2019/07/18	9	40.89	10	41.48	39.80	-1	11,394	-0.01%
2019/07/16	1	39.60	0	0.00	39.65	1	11,312	0.01%
2019/07/15	5	39.30	0	0.00	39.50	5	11,537	0.04%
2019/07/11	2	39.20	0	0.00	39.70	2	11,686	0.02%
2019/07/05	0	0.00	0.7	41.60	41.70	-0.7	11,450	-0.01%
2019/07/03	5	41.74	4	41.78	41.65	1	11,665	0.01%
2019/07/02	8	43.33	6	43.82	43.15	2	11,684	0.02%
2019/07/01	0.4	43.25	9	43.11	43.25	-8.7	11,679	-0.07%
2019/06/28	5.4	39.54	3	39.25	39.35	2.4	11,664	0.02%
2019/06/27	1	39.45	2	39.85	39.55	-1	11,856	-0.01%
2019/06/26	1	38.85	1	38.20	38.75	0	11,962	0.00%
2019/06/24	1	38.80	4	38.95	39.10	-3	12,282	-0.02%
2019/06/21	4	39.08	8	39.39	38.20	-4	12,487	-0.03%
2019/06/20	3	39.28	5	39.15	38.70	-2	12,545	-0.02%
2019/06/19	14	38.60	20	39.04	39.35	-6	12,462	-0.05%
2019/06/18	0	0.00	5	35.80	36.15	-5	12,064	-0.04%
2019/06/17	10	37.77	30	37.36	36.95	-20	12,255	-0.16%
2019/06/14	7	37.53	12	36.86	36.50	-5	12,161	-0.04%
2019/06/13	29	37.97	21	37.05	37.35	8	12,247	0.07%
2019/06/12	98	37.50	86	37.45	37.75	12	12,018	0.10%
2019/06/11	15	35.27	8	36.59	37.50	7	11,473	0.06%
2019/06/10	3	33.83	2	33.68	34.10	1	11,177	0.01%
2019/06/06	1	32.10	0	0.00	31.55	1	11,061	0.01%
2019/06/05	3	32.98	3	33.30	32.65	0	10,990	0.00%
2019/06/04	3	33.02	3	32.60	32.55	0	10,954	0.00%
2019/06/03	2	32.00	0	0.00	32.05	2	10,845	0.02%
2019/05/31	4	32.33	5	32.45	32.70	-1	10,794	-0.01%
2019/05/30	2	31.78	0	0.00	32.00	2	10,711	0.02%
2019/05/29	2	30.30	1	29.65	31.55	1	10,536	0.01%
2019/05/28	9	30.48	8	30.77	30.35	1	10,470	0.01%
2019/05/27	7	30.11	3	30.78	29.80	4	10,423	0.04%
2019/05/24	2	31.70	2	32.03	31.25	0	10,197	0.00%
2019/05/23	6	32.49	4	32.64	32.75	2	9,939	0.02%
2019/05/22	5	37.86	0	0.00	36.05	5	9,712	0.05%
2019/05/21	1	37.55	6	37.30	38.00	-5	9,665	-0.05%
2019/05/20	4	38.13	15	38.46	38.15	-11	9,561	-0.12%
2019/05/17	25	41.36	2	44.60	40.60	23	9,478	0.24%
2019/05/15	1	46.85	0	0.00	46.80	1	9,431	0.01%
2019/05/13	8	44.60	5	45.45	45.00	3	9,449	0.03%
2019/05/10	18	46.41	5	47.10	45.30	13	9,480	0.14%
2019/05/09	1	46.70	0	0.00	46.10	1	9,432	0.01%
2019/05/08	0	0.00	1	47.60	48.70	-1	9,379	-0.01%
2019/05/07	1	47.50	0	0.00	47.50	1	9,300	0.01%
2019/05/06	11	44.00	5	44.94	43.80	6	9,223	0.07%
2019/04/29	1	46.30	12	45.38	45.40	-11	9,332	-0.12%
2019/04/26	1	48.50	0	0.00	48.70	1	9,300	0.01%
2019/04/25	2	50.60	2	50.75	51.60	0	9,427	0.00%
2019/04/24	3	50.28	0	0.00	51.00	3	9,414	0.03%
2019/04/23	9	52.48	0	0.00	50.60	9	9,360	0.10%
2019/04/22	0	0.00	12	53.80	53.80	-12	9,309	-0.13%
2019/04/19	20	50.23	10	51.05	52.00	10	9,170	0.11%
2019/04/18	5	48.73	5	49.10	48.15	0	8,936	0.00%
2019/04/17	11	48.62	10	48.78	48.55	1	8,983	0.01%
2019/04/16	5	47.65	12	48.74	48.00	-7	8,901	-0.08%
2019/04/12	1	45.85	0	0.00	46.35	1	8,939	0.01%
2019/04/09	12	47.79	5	47.25	46.55	7	8,890	0.08%
2019/04/08	6	51.10	0	0.00	51.10	6	8,932	0.07%
2019/04/02	11	47.36	6	48.13	48.30	5	9,024	0.06%
2019/03/29	4	45.91	0	0.00	46.60	4	8,711	0.05%
2019/03/28	1	45.50	5	44.76	45.80	-4	8,632	-0.05%
2019/03/26	1	42.00	3	42.30	41.50	-2	8,614	-0.02%
2019/03/22	2	44.85	2	44.13	44.20	0	8,623	0.00%
2019/03/21	0	0.00	2	42.35	42.15	-2	8,721	-0.02%
2019/03/20	14	41.13	14	41.98	42.00	0	8,977	0.00%
2019/03/19	20	39.75	22	39.93	39.90	-2	9,202	-0.02%
2019/03/18	0	0.00	1	39.50	39.30	-1	9,650	-0.01%
2019/03/15	0	0.00	2	37.50	37.25	-2	10,059	-0.02%
2019/03/14	0	0.00	2	36.95	36.90	-2	10,311	-0.02%
2019/03/08	10	36.00	7	36.40	36.30	3	11,377	0.03%
2019/03/04	2	38.70	0	0.00	38.70	2	12,150	0.02%
2019/02/27	1	37.50	0	0.00	37.75	1	12,186	0.01%
2019/02/26	1	38.00	1	38.35	38.50	0	12,076	0.00%
2019/02/25	1	36.35	4	36.51	36.80	-3	11,876	-0.03%
2019/02/22	6	36.08	0	0.00	36.05	6	11,864	0.05%
2019/02/21	2	36.98	3	37.13	36.85	-1	11,862	-0.01%
2019/02/20	32	38.99	31	37.91	37.90	1	11,865	0.01%
2019/02/19	20	38.25	21	38.28	38.30	-1	11,809	-0.01%
2019/02/18	30	38.90	30	37.60	37.50	0	11,865	0.00%
2019/02/15	0	0.00	5	37.78	37.60	-5	12,073	-0.04%
2019/02/14	4	38.50	3	38.15	38.15	1	12,184	0.01%
2019/02/13	1	38.20	1	38.45	38.10	0	12,103	0.00%
2019/02/12	7	38.34	4	38.75	39.00	3	12,034	0.02%
2019/02/11	0	0.00	3	37.00	37.25	-3	12,048	-0.02%
2019/01/30	0	0.00	1	37.10	35.95	-1	12,073	-0.01%
2019/01/29	0	0.00	3	36.47	36.70	-3	12,067	-0.02%
2019/01/24	3	36.63	0	0.00	36.00	3	12,023	0.02%
2019/01/21	2	36.75	86	36.25	36.25	-84	11,870	-0.71%
2019/01/18	4	36.85	6	36.83	36.75	-2	11,812	-0.02%
2019/01/17	101	35.70	18	35.70	35.55	83	11,648	0.71%	大買/
2019/01/16	5	34.67	0	0.00	34.65	5	11,481	0.04%
2019/01/14	2	33.23	1	34.35	34.30	1	11,431	0.01%
2019/01/11	106	33.49	106	33.74	33.25	0	11,357	0.00%	大買/大賣/
2019/01/09	3	34.48	0	0.00	33.50	3	11,212	0.03%
2019/01/07	2	34.45	2.2	34.93	34.70	-0.2	10,995	0.00%
2019/01/04	0	0.00	5	33.80	33.50	-5	10,953	-0.05%
2019/01/03	1	35.05	0	0.00	34.70	1	10,943	0.01%
2019/01/02	0	0.00	1	34.15	34.10	-1	10,824	-0.01%
2018/12/27	3	33.83	0	0.00	33.65	3	10,850	0.03%
2018/12/26	1.3	34.52	1	33.10	32.80	0.3	10,677	0.00%
2018/12/24	5	37.45	0	0.00	37.45	5	10,361	0.05%
2018/12/22	0.5	35.50	2	36.00	35.75	-1.5	10,235	-0.01%
2018/12/21	3	35.58	0	0.00	36.30	3	10,278	0.03%
2018/12/20	4	35.75	103	34.89	34.80	-99	10,098	-0.98%	大賣/
2018/12/19	11	35.76	25	35.69	35.10	-14	9,975	-0.14%
2018/12/18	20	37.00	23	36.80	36.30	-3	9,811	-0.03%
2018/12/17	55	37.97	58	37.20	37.35	-3	9,706	-0.03%
2018/12/14	25	36.91	22	37.02	37.20	3	9,423	0.03%
2018/12/13	43	38.28	9	39.00	37.75	34	9,117	0.37%
2018/12/12	70	40.90	0	0.00	39.65	70	8,849	0.79%
2018/12/11	5	38.07	13	38.48	40.00	-8	8,632	-0.09%
2018/12/10	9	36.90	56	37.21	36.40	-47	8,376	-0.56%
2018/12/07	16	34.89	3	34.08	35.75	13	8,035	0.16%
2018/12/06	30	33.63	11	32.58	32.50	19	7,826	0.24%
2018/12/05	26	34.56	2	33.50	34.50	24	7,775	0.31%
2018/12/04	8	34.36	5	34.84	34.15	3	7,604	0.04%
2018/11/30	6	30.61	1	30.55	30.45	5	7,115	0.07%
2018/11/29	3	31.60	24	31.95	30.00	-21	7,093	-0.30%
2018/11/28	2	31.20	1	31.40	31.15	1	6,655	0.02%
2018/11/27	1.3	30.48	2	30.40	30.20	-0.8	6,545	-0.01%
2018/11/26	1	31.20	1	31.10	30.00	0	6,477	0.00%
2018/11/22	20	30.45	1	30.70	29.80	19	6,320	0.30%
2018/11/21	1	30.25	4	30.23	30.15	-3	6,279	-0.05%
2018/11/20	0	0.00	2	30.30	30.15	-2	6,230	-0.03%
2018/11/19	1	32.20	1	31.20	31.00	0	6,184	0.00%
2018/11/15	2	33.05	2	32.60	32.60	0	6,026	0.00%
2018/11/14	8	32.82	9	32.62	32.90	-1	5,900	-0.02%
2018/11/13	6	30.71	5	30.44	31.10	1	5,631	0.02%
2018/11/06	0	0.00	1	27.20	26.95	-1	5,306	-0.02%
2018/11/05	1	27.70	2	27.15	28.05	-1	5,299	-0.02%
2018/11/02	10	25.90	13	25.69	25.90	-3	5,270	-0.06%
2018/11/01	3	25.13	0	0.00	25.20	3	5,330	0.06%
2018/10/31	3	24.55	0	0.00	24.65	3	5,317	0.06%
2018/10/26	2	26.28	3	25.33	25.70	-1	5,200	-0.02%
2018/10/16	4	24.63	4	24.49	24.75	0	4,770	0.00%
2018/10/12	3	24.10	0	0.00	24.25	3	4,700	0.06%
2018/10/11	0	0.00	1	24.35	23.95	-1	4,645	-0.02%
2018/10/05	1	29.35	2	29.25	28.80	-1	4,394	-0.02%
2018/10/04	0	0.00	2	30.05	29.70	-2	4,309	-0.05%
2018/10/03	4	30.94	0	0.00	30.85	4	4,247	0.09%
2018/09/21	0	0.00	3	31.55	31.15	-3	3,712	-0.08%
2018/09/20	0	0.00	3	31.98	32.00	-3	3,638	-0.08%
2018/09/19	0	0.00	2	32.65	32.90	-2	3,554	-0.06%
2018/09/18	0	0.00	1	33.75	33.00	-1	3,551	-0.03%
2018/09/17	23	34.52	10	35.01	34.30	13	3,421	0.38%
2018/09/14	7	33.75	5.1	33.79	34.00	2	3,060	0.06%
2018/09/13	5	33.10	10	32.96	32.60	-5	2,683	-0.19%
2018/09/12	0	0.00	2	32.20	31.15	-2	2,380	-0.08%
2018/09/10	0	0.00	12	31.50	31.35	-12	2,210	-0.54%
2018/09/06	3	31.97	2	31.75	31.00	1	2,012	0.05%
2018/09/05	1	30.90	1.1	32.50	32.50	-0.1	1,849	-0.01%
2018/09/04	0	0.00	16	30.01	30.00	-16	1,631	-0.98%
2018/09/03	0	0.00	3	29.40	28.60	-3	1,556	-0.19%
2018/08/28	0	0.00	22	29.35	29.30	-22	1,470	-1.50%
2018/08/24	1	28.85	0	0.00	29.45	1	1,508	0.07%
2018/08/23	0	0.00	30	28.65	29.65	-30	1,495	-2.01%
2018/08/20	1	28.00	1	27.85	27.90	0	1,467	0.00%
2018/08/17	2	29.68	8	29.46	29.30	-6	1,438	-0.42%
2018/08/16	3	29.98	2	30.23	30.00	1	1,431	0.07%
2018/08/15	5	29.35	0	0.00	30.20	5	1,407	0.36%
2018/08/14	14	29.44	0	0.00	29.80	14	1,355	1.03%
2018/08/13	23	28.92	0	0.00	29.40	23	1,316	1.75%
2018/08/10	0	0.00	2	28.70	28.85	-2	1,263	-0.16%
2018/08/09	10	28.45	0	0.00	28.25	10	1,210	0.83%
2018/08/08	24	28.20	0	0.00	28.20	24	1,163	2.06%
2018/07/30	0	0.00	1	27.40	27.40	-1	1,158	-0.09%
2018/07/13	0	0.00	1	27.25	27.20	-1	1,299	-0.08%
2018/07/03	2	26.55	0	0.00	26.65	2	1,469	0.14%
2018/06/27	2	28.80	2	29.05	29.00	0	1,600	0.00%
2018/06/26	1	26.65	0	0.00	26.95	1	1,690	0.06%
2018/06/22	0	0.00	1	26.65	26.60	-1	1,796	-0.06%
2018/06/04	2	27.08	0	0.00	26.75	2	2,999	0.07%
2018/05/31	0	0.00	1	25.25	25.25	-1	3,302	-0.03%
2018/05/02	2	26.75	0	0.00	26.60	2	3,838	0.05%
2018/04/26	0	0.00	5	26.65	26.60	-5	3,864	-0.13%
2018/04/24	5	27.65	0	0.00	27.65	5	3,863	0.13%
2018/04/11	1	30.60	0	0.00	30.70	1	3,869	0.03%
2018/04/10	0	0.00	1	31.70	31.50	-1	3,835	-0.03%
2018/04/02	6	33.66	1	33.35	32.80	5	3,795	0.13%
2018/03/29	0	0.00	1	34.15	35.70	-1	3,609	-0.03%
2018/03/27	1	32.55	0	0.00	32.70	1	3,386	0.03%
2018/03/22	5	31.70	0	0.00	32.00	5	3,247	0.15%
2018/03/21	10	32.45	0	0.00	32.35	10	3,193	0.31%
2018/03/20	0	0.00	2	31.50	31.70	-2	3,160	-0.06%
2018/03/19	1	31.70	11	30.80	31.50	-10	3,129	-0.32%
2018/03/16	1	31.95	0	0.00	31.50	1	3,056	0.03%
2018/03/15	0	0.00	1	32.65	32.95	-1	2,973	-0.03%
2018/03/14	0	0.00	7	33.19	33.00	-7	2,939	-0.24%
2018/03/13	12	33.92	11	34.05	33.90	1	2,857	0.03%
2018/03/12	11	33.57	8	34.03	34.50	3	2,799	0.11%
2018/03/09	9	34.12	1	34.35	34.40	8	2,570	0.31%
2018/03/08	2	34.35	2	34.40	34.30	0	2,367	0.00%
2018/03/07	13	32.55	10	33.17	31.90	3	2,037	0.15%
2018/03/06	3	33.57	5	32.65	33.20	-2	1,914	-0.10%
2018/03/05	0	0.00	3	32.35	32.65	-3	1,688	-0.18%
2018/03/02	1	30.15	1	30.65	29.90	0	1,423	0.00%
2018/03/01	0	0.00	2	30.40	30.40	-2	1,289	-0.16%
2018/02/23	5	27.16	0	0.00	27.30	5	1,141	0.44%
2018/02/21	1	25.85	0	0.00	26.20	1	1,111	0.09%
2018/02/07	1	25.95	0	0.00	25.55	1	1,143	0.09%
2018/01/12	5	27.96	5	28.03	27.65	0	1,710	0.00%