南電 (8046)-永豐金-桃盛券商分點個股進出

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
188.0
漲跌
▲4.5
漲幅
+2.45%
成交量
1,412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:13:35(已收盤)

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-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0.1	184.06	0	0.00	183.50	0.1	2,836	0.00%
2024/05/20	0.2	188.97	0	0.00	187.00	0.2	2,844	0.01%
2024/05/17	0	191.50	11	190.50	190.00	-11	2,858	-0.38%
2024/05/16	5	191.70	7	193.00	193.50	-2	2,900	-0.07%
2024/05/15	2	184.00	3	190.50	191.00	-1	2,889	-0.03%
2024/05/14	0	0.00	1	189.00	190.00	-1	2,847	-0.04%
2024/05/13	1	189.50	3	189.67	190.50	-2	2,844	-0.07%
2024/05/10	2	188.75	1	186.50	190.00	1	2,841	0.04%
2024/05/09	2	189.00	0	0.00	186.50	2	2,839	0.07%
2024/05/08	1	184.00	1	187.00	189.00	0	2,854	0.00%
2024/05/07	0	183.00	0	0.00	186.00	0	2,866	0.00%
2024/05/06	2.7	182.89	2	183.50	185.00	0.7	2,875	0.02%
2024/05/03	0	0.00	1	186.50	184.50	-1	2,850	-0.04%
2024/05/02	2	182.51	0	0.00	182.50	2	2,859	0.07%
2024/04/26	2	189.00	0	0.00	188.00	2	2,872	0.07%
2024/04/25	1	188.50	3	188.50	188.00	-2	2,880	-0.07%
2024/04/24	12	194.92	3	194.67	194.50	9	2,849	0.32%
2024/04/23	3	183.33	2	183.00	185.00	1	2,742	0.04%
2024/04/22	1	176.50	0	0.00	174.50	1	2,657	0.04%
2024/04/19	5.1	172.51	0	172.00	171.50	5	2,634	0.19%
2024/04/18	5	180.60	0	0.00	179.00	5	2,557	0.20%
2024/04/16	5	184.00	1	184.00	185.00	4	2,493	0.16%
2024/04/15	5	191.91	1	191.00	190.50	4	2,500	0.16%
2024/04/12	9	199.72	0	0.00	199.00	9	2,528	0.36%
2024/04/11	4	200.13	0	0.00	199.50	4	2,601	0.15%
2024/04/10	1	206.00	0	0.00	203.00	1	2,740	0.04%
2024/04/03	0	208.50	1	209.00	209.00	-1	2,805	-0.04%
2024/04/02	0	0.00	2	208.25	208.00	-2	2,809	-0.07%
2024/04/01	2	208.00	0	0.00	209.50	2	2,812	0.07%
2024/03/29	1	201.00	1	200.50	200.50	0	2,785	0.00%
2024/03/28	1.2	198.83	1.5	200.00	198.00	-0.3	2,778	-0.01%
2024/03/27	0.1	202.00	0	0.00	202.00	0.1	2,823	0.00%
2024/03/25	0	0.00	2	209.50	208.50	-2	2,937	-0.07%
2024/03/21	0	0.00	1	212.00	212.00	-1	3,036	-0.03%
2024/03/20	0	0.00	4	212.38	212.50	-4	3,096	-0.13%
2024/03/19	1	211.50	0	0.00	211.50	1	3,104	0.03%
2024/03/18	1	209.00	5	210.70	211.00	-4	3,115	-0.13%
2024/03/15	1	201.00	0	0.00	202.00	1	3,110	0.03%
2024/03/13	0.1	205.00	0	0.00	203.00	0.1	3,126	0.00%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/11	1	208.00	0	0.00	207.50	1	3,199	0.03%
2024/03/08	4	203.75	2	205.75	206.50	2	3,322	0.06%
2024/03/07	4	204.38	4.3	204.34	203.50	-0.3	3,378	-0.01%
2024/03/06	3.5	205.71	2	206.00	206.00	1.5	3,388	0.04%
2024/03/05	7	210.79	0	0.00	210.00	7	3,400	0.21%
2024/03/04	3	209.00	0	0.00	209.00	3	3,442	0.09%
2024/03/01	8	211.63	0	0.00	210.50	8	3,459	0.23%
2024/02/29	3.1	209.29	2	210.75	211.50	1.1	3,458	0.03%
2024/02/27	10.1	213.46	7	213.86	210.50	3.1	3,424	0.09%
2024/02/26	2	221.00	0	0.00	221.00	2	3,357	0.06%
2024/02/23	4	223.00	0	0.00	221.50	4	3,390	0.12%
2024/02/22	8	225.31	2	227.50	225.00	6	3,425	0.18%
2024/02/21	0	0.00	1	227.50	228.00	-1	3,411	-0.03%
2024/02/20	0	0.00	1	230.00	229.50	-1	3,414	-0.03%
2024/02/19	2	231.00	0	0.00	230.50	2	3,454	0.06%
2024/02/16	0	0.00	1	228.00	228.00	-1	3,462	-0.03%
2024/02/15	4	221.13	0	0.00	224.50	4	3,465	0.12%
2024/02/01	0	0.00	0.2	226.00	226.50	-0.2	3,533	-0.01%
2024/01/31	1	227.00	0	0.00	227.00	1	3,579	0.03%
2024/01/29	1	227.50	2	228.00	228.00	-1	3,628	-0.03%
2024/01/26	0	0.00	1	225.50	225.00	-1	3,738	-0.03%
2024/01/25	1.3	224.49	0	0.00	224.50	1.3	3,778	0.03%
2024/01/24	3	225.50	0	0.00	225.50	3	3,781	0.08%
2024/01/23	0	0.00	3	228.00	227.50	-3	3,825	-0.08%
2024/01/22	1	225.00	0	0.00	225.00	1	3,827	0.03%
2024/01/19	0	0.00	1	221.50	221.50	-1	3,865	-0.03%
2024/01/18	4.2	217.76	0	0.00	216.50	4.2	3,906	0.11%
2024/01/17	5	221.00	1.6	222.32	218.50	3.4	3,917	0.09%
2024/01/16	4.1	222.73	0	0.00	223.50	4.1	3,903	0.11%
2024/01/15	2	225.00	1	224.00	224.00	1	3,890	0.03%
2024/01/11	1	227.00	1	228.00	228.00	0	3,931	0.00%
2024/01/10	3	225.00	1	225.50	225.50	2	3,980	0.05%
2024/01/09	0	226.50	0	0.00	226.00	0	3,991	0.00%
2024/01/08	1.1	225.02	0	0.00	224.50	1.1	3,978	0.03%
2024/01/05	7	228.43	1	229.50	227.00	6	3,914	0.15%
2024/01/04	16.1	232.57	2	240.25	231.00	14.1	3,860	0.37%
2024/01/03	3	245.00	1.2	243.74	243.00	1.8	3,772	0.05%
2024/01/02	0	0.00	3	252.67	250.00	-3	3,822	-0.08%
2023/12/29	0	0.00	3	251.50	251.50	-3	3,818	-0.08%
2023/12/27	3	249.17	2	249.50	250.00	1	3,836	0.03%
2023/12/25	1	244.50	0	0.00	246.00	1	3,936	0.03%
2023/12/22	4	242.50	1	241.50	241.50	3	3,974	0.08%
2023/12/21	0	0.00	2	243.75	244.50	-2	3,952	-0.05%
2023/12/19	2	245.50	0	0.00	244.50	2	3,977	0.05%
2023/12/18	3	248.67	1	248.00	251.50	2	3,974	0.05%
2023/12/15	0	0.00	0.1	253.00	252.50	-0.1	4,052	0.00%
2023/12/14	2	251.25	3	251.67	252.00	-1	4,078	-0.02%
2023/12/13	3	249.00	0	249.50	250.00	3	4,157	0.07%
2023/12/12	3	249.33	1	251.50	248.00	2	4,381	0.05%
2023/12/11	0	252.50	1	252.50	252.50	-1	4,415	-0.02%
2023/12/08	1.3	249.35	0	251.50	250.00	1.3	4,443	0.03%
2023/12/07	1	249.00	2	248.75	247.00	-1	4,529	-0.02%
2023/12/06	7	250.50	5	250.70	249.00	2	4,527	0.04%
2023/12/05	1.1	250.70	7.1	253.85	252.50	-6	4,476	-0.13%
2023/12/04	5	241.70	9.3	249.82	250.50	-4.3	4,364	-0.10%
2023/12/01	0	0.00	1.1	248.14	249.50	-1.1	4,269	-0.03%
2023/11/30	1	248.51	0	0.00	248.00	1	4,251	0.02%
2023/11/29	2.2	245.11	1	247.50	251.00	1.2	4,252	0.03%
2023/11/28	0	0.00	0.1	242.50	245.00	-0.1	4,208	0.00%
2023/11/24	0	238.50	3	239.50	238.00	-3	4,195	-0.07%
2023/11/22	5.1	237.51	0	0.00	237.00	5.1	4,265	0.12%
2023/11/21	4	242.00	2	242.75	242.50	2	4,264	0.05%
2023/11/20	5.1	238.40	5	239.00	239.00	0.1	4,280	0.00%
2023/11/17	1	236.50	2	236.00	237.00	-1	4,269	-0.02%
2023/11/16	0	236.00	2	238.50	238.50	-2	4,271	-0.05%
2023/11/15	1	236.01	7	236.64	235.50	-6	4,240	-0.14%
2023/11/14	0.1	232.45	0	0.00	230.50	0.1	4,201	0.00%
2023/11/10	5	223.60	1	223.00	228.00	4	4,226	0.09%
2023/11/09	6.3	228.36	0	0.00	227.50	6.3	4,200	0.15%
2023/11/08	1	231.52	1	232.50	231.00	0	4,201	0.00%
2023/11/07	0	233.00	0	0.00	232.50	0	4,181	0.00%
2023/11/06	0	236.00	0	0.00	237.00	0	4,201	0.00%
2023/11/03	4.1	234.15	5	234.40	232.50	-0.9	4,199	-0.02%
2023/11/01	1	239.01	0	0.00	240.00	1	4,126	0.02%
2023/10/31	1.1	237.98	4	236.13	236.00	-3	4,181	-0.07%
2023/10/30	2	233.00	0	0.00	232.00	2	4,263	0.05%
2023/10/26	1.1	230.00	3	231.50	229.00	-1.9	4,322	-0.04%
2023/10/25	0	237.50	0	0.00	238.00	0	4,282	0.00%
2023/10/24	0	237.00	0	0.00	238.00	0	4,327	0.00%
2023/10/23	1	236.50	0	0.00	237.00	1	4,353	0.02%
2023/10/20	2	240.00	0	0.00	239.50	2	4,398	0.05%
2023/10/19	2.1	242.10	0	0.00	242.50	2.1	4,421	0.05%
2023/10/18	0.2	250.71	0	253.00	250.50	0.2	4,439	0.01%
2023/10/17	0	256.25	3	255.84	255.50	-3	4,458	-0.07%
2023/10/16	1	251.55	1	252.54	253.00	0	4,580	0.00%
2023/10/13	1	258.50	2	258.01	257.00	-1	4,789	-0.02%
2023/10/12	1	256.50	0	258.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	3	258.99	260.00	-3	4,923	-0.06%
2023/10/06	7.1	253.31	0	256.50	251.50	7.1	5,040	0.14%
2023/10/05	2	261.00	0	0.00	260.50	2	5,050	0.04%
2023/10/04	1	256.61	0	260.00	264.00	1	5,058	0.02%
2023/10/03	2	262.75	0	264.50	262.00	2	5,070	0.04%
2023/10/02	0	0.00	3.1	269.85	267.50	-3.1	5,179	-0.06%
2023/09/28	0	0.00	2	268.00	266.50	-2	5,182	-0.04%
2023/09/27	0	0.00	0	264.50	265.00	0	5,166	0.00%
2023/09/26	0	0.00	0	264.50	263.00	0	5,193	0.00%
2023/09/25	0	0.00	0	268.13	269.00	0	5,186	0.00%
2023/09/22	0.1	259.00	1.1	267.86	267.00	-1	5,138	-0.02%
2023/09/21	0	0.00	0.2	261.89	263.50	-0.2	5,088	0.00%
2023/09/20	4.1	263.56	4.1	268.71	260.50	0	5,100	0.00%
2023/09/19	0	0.00	1.4	274.38	271.00	-1.4	5,047	-0.03%
2023/09/18	1.2	272.92	1.2	270.72	272.50	0	4,983	0.00%
2023/09/15	0	270.00	20	270.29	272.00	-20	4,889	-0.41%
2023/09/13	0	257.50	0.1	258.00	257.50	-0.1	4,665	0.00%
2023/09/12	0	0.00	3	258.50	260.50	-3	4,689	-0.06%
2023/09/11	0	0.00	2.2	250.87	251.00	-2.2	4,724	-0.05%
2023/09/08	2	246.00	0	247.00	249.00	2	4,791	0.04%
2023/09/07	0	0.00	2.1	249.98	250.00	-2.1	4,860	-0.04%
2023/09/05	1	248.49	1	248.00	248.00	0	4,945	0.00%
2023/09/04	0	245.00	4	248.75	250.00	-4	5,054	-0.08%
2023/09/01	0	242.25	1	243.00	243.00	-1	5,138	-0.02%
2023/08/31	1.1	242.00	0	0.00	241.50	1.1	5,234	0.02%
2023/08/30	0	244.50	0	0.00	243.00	0	5,299	0.00%
2023/08/29	3	241.17	7	243.43	244.00	-4	5,405	-0.07%
2023/08/25	2	231.52	0	0.00	231.00	2	5,489	0.04%
2023/08/24	1	234.50	2	241.90	239.50	-1	5,579	-0.02%
2023/08/23	0	230.00	0	0.00	230.50	0	5,698	0.00%
2023/08/22	1	230.50	2	231.00	229.50	-1	5,872	-0.02%
2023/08/21	1	232.41	0	0.00	228.00	1	6,151	0.02%
2023/08/18	2	231.04	0	234.00	231.00	2	6,247	0.03%
2023/08/17	1	232.50	1	236.00	236.50	0	6,326	0.00%
2023/08/16	1.1	236.57	0	0.00	236.00	1.1	6,441	0.02%
2023/08/15	0	0.00	1	236.00	236.50	-1	6,553	-0.02%
2023/08/14	7	231.14	1	232.00	232.00	6	6,639	0.09%
2023/08/10	3	240.17	3	239.00	238.50	0	6,828	0.00%
2023/08/09	2	246.75	1	249.00	247.00	1	6,830	0.01%
2023/08/08	5.1	247.49	1	245.00	245.00	4.1	6,867	0.06%
2023/08/07	5	251.00	0	252.50	250.50	5	6,877	0.07%
2023/08/04	1.1	252.55	1	253.50	252.50	0.1	6,923	0.00%
2023/08/02	1	250.50	6.1	251.25	251.50	-5.1	7,040	-0.07%
2023/08/01	2.1	248.51	1	252.50	249.50	1.1	7,091	0.01%
2023/07/28	0	251.00	0	0.00	254.50	0	7,229	0.00%
2023/07/27	4.3	250.16	0	0.00	250.00	4.3	7,271	0.06%
2023/07/26	3.1	255.90	6	257.08	254.50	-2.9	7,344	-0.04%
2023/07/25	4	259.00	0	0.00	258.00	4	7,480	0.05%
2023/07/24	0	0.00	1	263.50	261.50	-1	7,518	-0.01%
2023/07/21	3	259.84	1.1	258.12	258.00	1.9	7,599	0.03%
2023/07/20	0	0.00	1	273.90	267.00	-1	7,689	-0.01%
2023/07/19	6	271.33	3	267.00	266.50	3	7,723	0.04%
2023/07/18	2.1	276.17	9.1	271.23	275.50	-7	7,678	-0.09%
2023/07/17	3.1	262.50	1.1	263.63	262.50	2	7,491	0.03%
2023/07/14	2	266.25	4.2	266.51	266.00	-2.2	7,540	-0.03%
2023/07/13	3	269.17	28	264.18	264.50	-25	7,468	-0.34%
2023/07/12	6	249.75	3	253.34	254.50	3	7,352	0.04%
2023/07/11	2	245.50	0	0.00	247.00	2	7,336	0.03%
2023/07/10	4	245.50	3	244.50	243.50	1	7,441	0.01%
2023/07/07	5.1	248.05	2	247.50	246.50	3.1	7,447	0.04%
2023/07/06	9.3	256.79	0.1	260.86	255.50	9.2	7,352	0.12%
2023/07/05	4.1	262.56	1	265.06	261.50	3.1	7,356	0.04%
2023/07/04	5	262.31	0	263.25	262.00	5	7,334	0.07%
2023/07/03	1	265.50	0	0.00	270.00	1	7,384	0.01%
2023/06/30	0	0.00	2	264.50	264.00	-2	7,531	-0.03%
2023/06/29	5	263.31	0	0.00	262.50	5	7,637	0.07%
2023/06/28	4	262.38	2.5	265.96	262.00	1.5	7,679	0.02%
2023/06/27	2.1	268.65	1.4	270.00	268.50	0.7	7,779	0.01%
2023/06/26	1	275.00	2	272.00	275.00	-1	7,818	-0.01%
2023/06/21	4	278.50	0	0.00	278.00	4	8,025	0.05%
2023/06/20	0	0.00	0.5	281.39	281.50	-0.5	8,127	-0.01%
2023/06/19	3.1	278.04	0.2	279.00	278.00	2.9	8,249	0.04%
2023/06/16	3.1	279.01	1.2	279.50	279.50	1.8	8,322	0.02%
2023/06/15	6.5	282.64	2.1	286.00	281.00	4.4	8,296	0.05%
2023/06/14	2	293.75	0.1	294.50	293.50	1.9	8,249	0.02%
2023/06/13	2.7	291.31	4	293.50	293.00	-1.3	8,253	-0.02%
2023/06/12	1.1	283.62	1	286.00	286.00	0.1	8,243	0.00%
2023/06/09	0	0.00	4	283.25	284.50	-4	8,308	-0.05%
2023/06/08	6.2	282.02	3	283.00	282.00	3.2	8,401	0.04%
2023/06/07	6.7	290.14	0	0.00	290.00	6.7	8,463	0.08%
2023/06/06	2.1	298.75	2	297.50	296.50	0.1	8,514	0.00%
2023/06/05	1	307.00	2	306.75	305.00	-1	8,504	-0.01%
2023/06/02	0	302.00	0.1	303.36	308.00	-0.1	8,495	0.00%
2023/06/01	1.1	299.52	1	300.50	298.50	0.1	8,464	0.00%
2023/05/31	2	300.00	3	303.00	303.00	-1	8,667	-0.01%
2023/05/30	2.1	296.67	0	295.50	294.00	2.1	8,725	0.02%
2023/05/29	3	299.33	4	305.15	302.50	-1	8,686	-0.01%
2023/05/26	18	308.36	22	304.00	303.00	-4	8,597	-0.05%
2023/05/25	24.1	300.06	25.1	303.41	302.50	-0.9	8,464	-0.01%
2023/05/24	3	290.50	3.1	291.90	292.00	-0.1	8,223	0.00%
2023/05/23	11	286.45	14.1	287.97	289.00	-3.1	8,138	-0.04%
2023/05/22	12.2	286.44	12	283.08	281.50	0.2	8,079	0.00%
2023/05/19	3	290.50	16	290.06	293.00	-13	7,965	-0.16%
2023/05/18	1	292.50	4	292.37	285.50	-3	7,929	-0.04%
2023/05/17	6.1	289.16	6	290.16	286.50	0.1	7,927	0.00%
2023/05/16	19	290.21	10.1	289.21	288.50	9	7,854	0.11%
2023/05/15	1	285.00	0.2	281.00	281.00	0.8	7,773	0.01%
2023/05/12	3.2	283.45	3	281.33	287.00	0.2	7,789	0.00%
2023/05/11	0	0.00	1	282.51	278.00	-1	7,758	-0.01%
2023/05/09	1	283.50	2.3	283.26	287.50	-1.3	7,767	-0.02%
2023/05/08	0	0.00	2.1	282.57	281.00	-2.1	7,773	-0.03%
2023/05/05	1	276.50	5.2	276.67	277.50	-4.2	7,758	-0.05%
2023/05/04	2	267.74	3.1	268.34	272.50	-1	7,857	-0.01%
2023/05/03	0	0.00	1	277.40	276.00	-1	7,900	-0.01%
2023/05/02	1	278.50	1.1	279.30	277.50	-0.1	7,915	0.00%
2023/04/28	3.1	274.00	8.4	275.98	274.50	-5.3	7,942	-0.07%
2023/04/27	2	267.50	1	267.50	266.50	1	7,815	0.01%
2023/04/26	2.4	266.32	4	264.25	269.00	-1.7	7,812	-0.02%
2023/04/25	1.2	267.74	3.1	262.28	258.00	-1.9	7,838	-0.02%
2023/04/24	0.1	262.00	0.1	267.50	268.50	-0.1	7,743	0.00%
2023/04/21	1.2	259.76	1	261.50	260.00	0.2	7,734	0.00%
2023/04/20	1.1	257.50	4	256.99	255.00	-3	7,732	-0.04%
2023/04/19	8	257.75	2	255.00	254.00	6	7,858	0.08%
2023/04/18	3.3	263.70	9	266.11	263.00	-5.7	7,907	-0.07%
2023/04/14	7.1	263.58	6	264.50	263.00	1.1	8,253	0.01%
2023/04/13	2.3	264.77	1	267.00	264.00	1.3	8,265	0.02%
2023/04/12	2	272.75	1	272.50	274.50	1	8,201	0.01%
2023/04/11	0.4	275.05	5.1	277.11	274.00	-4.7	8,246	-0.06%
2023/04/10	15.1	275.78	15	275.50	275.50	0.1	8,270	0.00%
2023/04/07	15.1	275.59	11	273.95	274.00	4.1	8,272	0.05%
2023/04/06	6	273.00	2	273.75	274.50	4	8,283	0.05%
2023/03/31	3.1	284.31	0.1	286.00	283.00	3	8,310	0.04%
2023/03/30	0	0.00	4.1	280.15	281.00	-4.1	8,315	-0.05%
2023/03/29	8.1	276.56	11.1	274.29	272.00	-3	8,478	-0.04%
2023/03/28	5.2	277.09	3.1	277.48	273.50	2.1	8,836	0.02%
2023/03/27	19.1	282.86	20.1	285.19	285.50	-1	8,862	-0.01%
2023/03/24	4.3	286.40	8.3	288.27	286.50	-4	9,014	-0.04%
2023/03/23	0.1	275.95	6.1	278.58	280.50	-5.9	8,871	-0.07%
2023/03/22	4	277.25	3	274.52	275.50	1	8,921	0.01%
2023/03/21	12.1	266.11	13	268.42	269.00	-1	8,944	-0.01%
2023/03/17	5	261.90	5	261.40	261.00	0	9,094	0.00%
2023/03/16	7	260.28	7	260.57	259.00	0	9,229	0.00%
2023/03/15	39	262.35	40	261.94	259.50	-1	9,580	-0.01%
2023/03/14	2	261.00	0.1	261.50	260.00	2	9,712	0.02%
2023/03/13	4	262.38	8.2	265.10	266.00	-4.2	9,889	-0.04%
2023/03/10	14.2	267.92	15.1	260.13	260.00	-0.9	9,931	-0.01%
2023/03/09	24.1	266.03	23.1	266.28	266.50	1	10,174	0.01%
2023/03/08	20	262.05	11	262.45	263.00	9	10,063	0.09%
2023/03/07	1	257.00	2	258.75	258.50	-1	10,084	-0.01%
2023/03/06	1.2	261.08	9	264.11	261.00	-7.8	10,128	-0.08%
2023/03/03	8.3	260.85	5.1	260.21	259.00	3.2	10,261	0.03%
2023/03/02	0	0.00	5	251.00	250.50	-5	10,165	-0.05%
2023/02/24	4	236.88	0.1	238.50	235.00	3.9	10,158	0.04%
2023/02/22	2.1	241.05	0	0.00	240.00	2.1	10,408	0.02%
2023/02/21	0.2	244.83	2	244.25	247.00	-1.9	10,602	-0.02%
2023/02/20	1	246.50	1	245.50	244.00	0	10,845	0.00%
2023/02/16	4.2	245.57	6	246.67	247.50	-1.8	11,793	-0.02%
2023/02/15	1	242.00	0.1	237.50	244.00	0.9	11,900	0.01%
2023/02/14	2.1	238.12	1	238.50	238.50	1.1	11,952	0.01%
2023/02/13	2	234.75	0	0.00	233.00	2	12,322	0.02%
2023/02/10	0	0.00	4	238.50	237.00	-4	12,572	-0.03%
2023/02/09	0	0.00	4	243.38	243.00	-4	12,694	-0.03%
2023/02/08	4	244.75	6	245.00	244.00	-2	12,976	-0.02%
2023/02/07	4	242.13	9	242.83	244.00	-5	13,058	-0.04%
2023/02/06	13	241.50	1.1	242.00	239.00	11.9	13,207	0.09%
2023/02/03	5	260.20	1.1	255.05	255.00	3.9	13,161	0.03%
2023/02/02	2.1	261.82	3	262.17	264.50	-0.9	13,207	-0.01%
2023/02/01	0.1	256.00	27.1	253.36	255.50	-27	13,225	-0.20%
2023/01/31	2	244.25	3	244.83	243.00	-1	13,197	-0.01%
2023/01/30	1.1	245.31	12	243.13	246.00	-10.9	13,404	-0.08%
2023/01/17	1	233.00	1	235.00	234.50	0	13,495	0.00%
2023/01/16	1	234.00	1	233.00	233.00	0	13,839	0.00%
2023/01/13	5.1	232.03	2	237.25	230.00	3.1	14,000	0.02%
2023/01/12	2	233.50	1.1	233.14	232.00	0.9	14,152	0.01%
2023/01/11	3	236.33	3	235.00	234.00	0	14,447	0.00%
2023/01/10	4	233.13	23	234.17	236.50	-19	14,660	-0.13%
2023/01/09	43.1	234.59	37	232.93	236.00	6.1	14,843	0.04%
2023/01/06	15.2	226.07	26	225.60	227.50	-10.8	14,819	-0.07%
2023/01/05	23	221.54	6	219.08	219.50	17	14,815	0.11%
2023/01/04	20	224.15	10.1	224.76	223.00	9.9	14,728	0.07%
2023/01/03	12	228.96	7	231.71	233.00	5	14,662	0.03%
2022/12/30	2	228.75	0	0.00	227.00	2	14,732	0.01%
2022/12/29	7	230.00	5	230.70	231.00	2	14,768	0.01%
2022/12/28	3	235.17	2	233.50	231.50	1	14,913	0.01%
2022/12/27	8	241.13	1	240.50	238.00	7	15,074	0.05%
2022/12/26	4	237.88	1	238.00	237.00	3	15,149	0.02%
2022/12/23	12	242.54	12	241.63	242.00	0	15,276	0.00%
2022/12/22	3.1	236.70	12	239.46	243.00	-8.9	15,283	-0.06%
2022/12/21	15.4	236.83	0	0.00	237.00	15.4	15,279	0.10%
2022/12/20	17	243.62	7	243.86	241.50	10	15,189	0.07%
2022/12/19	8	261.00	5	256.00	257.00	3	14,930	0.02%
2022/12/16	3.1	260.13	0	0.00	260.00	3.1	14,855	0.02%
2022/12/15	4.1	273.74	3.1	272.66	274.00	1	14,757	0.01%
2022/12/14	8.1	273.58	10	272.25	274.00	-1.9	14,743	-0.01%
2022/12/13	13	273.04	2	282.50	270.00	11	14,790	0.07%
2022/12/12	19	280.42	18	279.67	281.00	1	14,675	0.01%
2022/12/09	24	284.00	25	284.68	281.50	-1	14,751	-0.01%
2022/12/08	4	282.63	11	283.05	287.00	-7	14,641	-0.05%
2022/12/07	26.1	285.19	11.1	288.34	278.50	15	14,622	0.10%
2022/12/06	8	311.44	8	310.84	304.50	0	14,293	0.00%
2022/12/05	19.1	305.00	10.2	307.79	310.50	8.9	14,155	0.06%
2022/12/02	5	290.50	8	291.94	295.50	-3	13,957	-0.02%
2022/12/01	10	287.65	19	289.29	286.50	-9	13,977	-0.06%
2022/11/30	3	268.17	5	268.90	269.50	-2	13,656	-0.01%
2022/11/29	5	267.30	3	268.33	267.00	2	13,768	0.01%
2022/11/28	4	271.38	8	271.63	273.00	-4	13,889	-0.03%
2022/11/25	8	272.50	12.1	274.46	271.00	-4.1	14,066	-0.03%
2022/11/24	1	259.00	5.1	265.09	270.00	-4.1	13,891	-0.03%
2022/11/23	2	259.50	0	0.00	259.00	2	13,814	0.01%
2022/11/22	2	259.50	4	261.50	262.00	-2	13,857	-0.01%
2022/11/21	3	260.83	3.1	260.51	261.00	-0.1	13,867	0.00%
2022/11/18	10.1	262.95	6.1	260.21	258.00	4.1	13,855	0.03%
2022/11/17	10	269.30	5	268.50	267.50	5	13,777	0.04%
2022/11/16	11	267.86	16	270.28	272.50	-5	13,810	-0.04%
2022/11/15	13	266.08	25.1	267.80	270.50	-12.1	13,909	-0.09%
2022/11/14	19	264.58	18.1	263.94	263.00	0.9	13,834	0.01%
2022/11/11	1	256.50	9	256.50	256.50	-8	13,368	-0.06%
2022/11/10	1	232.50	0.1	232.50	233.50	1	13,309	0.01%
2022/11/09	12	230.46	35.1	230.15	234.50	-23.1	13,340	-0.17%
2022/11/08	10	221.50	13	221.96	219.00	-3	13,260	-0.02%
2022/11/07	8	216.62	6	216.17	214.50	2	13,156	0.02%
2022/11/04	3.1	211.58	2	215.00	217.00	1.1	13,147	0.01%
2022/11/03	2	217.00	0	0.00	217.00	2	12,958	0.02%
2022/11/02	25.1	213.27	13	212.50	217.50	12.1	12,985	0.09%
2022/11/01	12	209.96	1	207.50	208.50	11	12,849	0.09%
2022/10/31	4	211.38	9	212.61	211.50	-5	12,874	-0.04%
2022/10/28	6	208.42	9	207.72	208.50	-3	12,879	-0.02%
2022/10/27	3	202.67	5	204.10	207.00	-2	12,750	-0.02%
2022/10/26	27	200.33	29.1	200.67	199.50	-2.1	12,741	-0.02%
2022/10/25	15	207.77	19	208.95	207.00	-4	12,665	-0.03%
2022/10/24	23.1	209.06	20	207.40	207.50	3.1	12,654	0.02%
2022/10/21	18	200.47	16	197.03	195.00	2	12,710	0.02%
2022/10/20	5.1	197.71	6	199.17	199.50	-0.9	12,735	-0.01%
2022/10/19	21	206.74	17	205.59	205.00	4	12,665	0.03%
2022/10/18	2	198.00	9	199.44	201.00	-7	12,497	-0.06%
2022/10/17	8	191.88	9	192.33	195.00	-1	12,474	-0.01%
2022/10/14	1	187.50	9	192.56	195.50	-8	12,509	-0.06%
2022/10/13	11	186.14	5	179.30	178.00	6	12,619	0.05%
2022/10/12	4	188.75	1	189.50	189.00	3	12,571	0.02%
2022/10/11	0	0.00	2	189.25	187.50	-2	12,616	-0.02%
2022/10/07	5	204.10	2	206.00	204.00	3	12,604	0.02%
2022/10/06	2	203.25	2	204.25	207.00	0	12,628	0.00%
2022/10/05	7	201.21	13	202.04	200.50	-6	12,668	-0.05%
2022/10/04	10	197.05	7	193.79	198.00	3	12,570	0.02%
2022/10/03	17	188.00	23	189.26	188.50	-6	12,519	-0.05%
2022/09/30	7	188.14	1	187.00	189.00	6	12,630	0.05%
2022/09/28	2	188.00	1	190.50	187.00	1	12,715	0.01%
2022/09/27	0	0.00	1	194.00	200.00	-1	12,759	-0.01%
2022/09/26	4	197.36	4	197.50	193.00	0	12,737	0.00%
2022/09/23	3	206.50	6	207.75	205.00	-3	12,722	-0.02%
2022/09/22	5	208.30	4	206.88	207.00	1	12,698	0.01%
2022/09/21	3	218.00	1	216.00	216.00	2	12,641	0.02%
2022/09/20	7	219.14	6	219.67	220.50	1	12,644	0.01%
2022/09/19	0.1	224.00	0	0.00	222.00	0.1	12,513	0.00%
2022/09/16	10	225.05	4	222.75	221.50	6	12,492	0.05%
2022/09/15	6.1	230.33	4	230.63	228.00	2.1	12,403	0.02%
2022/09/14	44	229.28	37	226.11	229.50	7	12,408	0.06%
2022/09/13	32	247.91	32.1	244.21	240.00	-0.1	12,285	0.00%
2022/09/12	1	246.50	0	0.00	246.50	1	12,262	0.01%
2022/09/08	1	241.00	0	0.00	242.00	1	12,336	0.01%
2022/09/07	7.1	239.02	7.1	244.38	242.00	0	12,397	0.00%
2022/09/06	9.1	251.04	11.1	251.78	250.50	-2	12,319	-0.02%
2022/09/05	3.1	248.53	2.2	251.25	247.50	0.9	12,305	0.01%
2022/09/02	3.1	246.00	0.3	245.90	243.00	2.8	12,206	0.02%
2022/09/01	12	249.54	1.1	258.43	244.50	11	12,032	0.09%
2022/08/31	0.1	267.40	11	264.50	270.50	-10.9	11,794	-0.09%
2022/08/30	3.1	265.76	3	266.67	267.50	0.1	11,767	0.00%
2022/08/29	6	260.29	3.1	261.51	266.50	3	11,715	0.03%
2022/08/26	1.1	278.91	0	0.00	278.00	1.1	11,605	0.01%
2022/08/25	1	277.50	4.6	275.27	276.00	-3.6	11,562	-0.03%
2022/08/24	4	270.13	1	270.00	270.00	3	11,603	0.03%
2022/08/23	11	279.86	2.1	277.57	274.00	9	11,453	0.08%
2022/08/22	23	292.57	11.2	296.96	288.00	11.8	11,245	0.10%
2022/08/19	9.3	292.06	15	291.90	295.00	-5.7	10,925	-0.05%
2022/08/18	7.1	270.99	5	276.90	281.50	2.1	10,763	0.02%
2022/08/17	5	278.20	3	277.50	278.00	2	10,705	0.02%
2022/08/16	3	280.17	8.2	283.50	277.00	-5.2	10,591	-0.05%
2022/08/15	2.2	276.18	11.5	276.86	282.00	-9.3	10,432	-0.09%
2022/08/12	1	259.00	4	258.75	261.50	-3	10,094	-0.03%
2022/08/11	6	255.33	8	255.00	254.00	-2	9,930	-0.02%
2022/08/10	3	247.67	1	245.50	245.50	2	9,778	0.02%
2022/08/09	7	249.93	7	249.86	249.00	0	9,654	0.00%
2022/08/08	0	0.00	1	239.50	246.50	-1	9,525	-0.01%
2022/08/05	5	244.50	8	246.13	244.00	-3	9,468	-0.03%
2022/08/04	11	237.18	9	237.17	234.50	2	9,353	0.02%
2022/08/03	1.5	236.17	1	234.00	234.00	0.5	9,176	0.01%
2022/08/02	9	234.56	5	235.30	238.00	4	9,128	0.04%
2022/08/01	2	234.50	5	238.60	243.50	-3	8,992	-0.03%
2022/07/29	6	241.67	3	243.67	240.50	3	8,840	0.03%
2022/07/28	17	245.79	10	241.95	238.50	7	8,673	0.08%
2022/07/27	4	258.13	4	261.50	263.50	0	8,248	0.00%
2022/07/26	6	260.83	3	254.17	254.50	3	7,993	0.04%
2022/07/25	4	274.63	2	274.00	272.00	2	7,811	0.03%
2022/07/22	4	282.13	4.1	280.13	278.50	-0.1	7,679	0.00%
2022/07/21	8	273.31	7	281.21	282.00	1	7,498	0.01%
2022/07/20	1	261.00	5	264.00	266.50	-4	7,230	-0.06%
2022/07/19	4	256.13	1	253.50	253.00	3	7,063	0.04%
2022/07/18	10	255.60	6	260.50	259.00	4	7,012	0.06%
2022/07/15	6	248.25	9	252.11	253.50	-3	6,872	-0.04%
2022/07/14	3	245.50	8	243.31	247.00	-5	6,744	-0.07%
2022/07/13	7	249.00	1	242.50	242.00	6	6,583	0.09%
2022/07/12	2	239.75	0	0.00	238.50	2	6,465	0.03%
2022/07/11	10	254.00	4	252.25	248.50	6	6,373	0.09%
2022/07/08	17	258.38	14.2	262.26	262.00	2.8	6,216	0.05%
2022/07/07	4.2	240.60	6	249.75	251.50	-1.8	5,992	-0.03%
2022/07/06	15	245.97	19	246.08	243.00	-4	5,833	-0.07%
2022/07/05	15	244.90	15	246.23	247.00	0	5,761	0.00%
2022/07/04	8	249.13	7	246.29	244.00	1	5,570	0.02%
2022/07/01	1	263.00	8	251.06	244.00	-7	5,428	-0.13%
2022/06/30	1	276.00	1	265.00	260.50	0	5,294	0.00%
2022/06/29	9	276.72	2	274.25	273.50	7	5,213	0.13%
2022/06/28	9	293.61	2	289.25	289.50	7	5,134	0.14%
2022/06/27	2	294.00	9	307.83	312.50	-7	5,099	-0.14%
2022/06/24	1	285.00	1	284.50	284.50	0	5,038	0.00%
2022/06/23	3	289.83	3	286.83	286.50	0	4,981	0.00%
2022/06/22	5	297.70	0	0.00	294.00	5	4,931	0.10%
2022/06/21	1	307.00	8	310.75	314.00	-7	4,846	-0.14%
2022/06/20	7	305.64	2	306.50	299.00	5	4,812	0.10%
2022/06/17	7	314.93	5	315.70	316.00	2	4,736	0.04%
2022/06/16	6	327.02	14	322.57	316.00	-8	4,613	-0.17%
2022/06/15	5.1	332.44	2	329.50	329.50	3.1	4,489	0.07%
2022/06/14	1	348.00	1	343.00	343.00	0	4,421	0.00%
2022/06/13	5.1	347.57	1	345.00	345.00	4.1	4,377	0.09%
2022/06/10	9	361.67	5	364.90	365.00	4	4,379	0.09%
2022/06/09	1	370.50	7	372.79	372.00	-6	4,350	-0.14%
2022/06/08	1.1	371.17	1	365.00	365.00	0.1	4,333	0.00%
2022/06/07	5.1	366.62	2	370.00	367.50	3.1	4,335	0.07%
2022/06/06	2	375.50	4	375.13	373.00	-2	4,331	-0.05%
2022/06/02	3	367.83	1	372.00	372.00	2	4,373	0.05%
2022/06/01	9.1	375.64	2	371.25	371.00	7.1	4,385	0.16%
2022/05/31	0	0.00	3	392.67	394.50	-3	4,295	-0.07%
2022/05/30	4	391.63	3	389.00	395.00	1	4,324	0.02%
2022/05/27	0	0.00	1	375.50	376.50	-1	4,282	-0.02%
2022/05/26	8	372.00	1	370.00	368.00	7	4,372	0.16%
2022/05/25	29	380.22	29	380.69	381.00	0	4,314	0.00%
2022/05/24	3	392.67	1	383.00	380.00	2	4,219	0.05%
2022/05/19	1	406.00	1	401.00	407.50	0	4,241	0.00%
2022/05/18	1	419.00	1	418.00	414.00	0	4,263	0.00%
2022/05/17	1	403.00	1	407.50	407.50	0	4,259	0.00%
2022/05/16	3	406.83	2	408.00	401.00	1	4,301	0.02%
2022/05/13	1	389.04	1	397.00	398.00	0	4,277	0.00%
2022/05/12	1	388.00	1	383.00	381.00	0	4,265	0.00%
2022/05/11	2	398.00	1	391.00	391.00	1	4,229	0.02%
2022/05/10	2	390.50	3	397.00	404.00	-1	4,228	-0.02%
2022/05/09	1	396.00	1	395.00	395.00	0	4,273	0.00%
2022/05/06	1	395.13	1	400.00	401.50	0	4,351	0.00%
2022/05/05	0	0.00	2	417.25	418.00	-2	4,332	-0.05%
2022/05/03	0	0.00	3	400.00	399.50	-3	4,350	-0.07%
2022/04/29	0	0.00	1	407.00	404.00	-1	4,417	-0.02%
2022/04/28	3	398.67	0	0.00	395.00	3	4,424	0.07%
2022/04/27	6	402.67	7	399.79	409.00	-1	4,415	-0.02%
2022/04/26	3	408.00	2	408.50	406.00	1	4,382	0.02%
2022/04/25	2	406.00	2	406.50	406.50	0	4,401	0.00%
2022/04/22	6	439.83	1	434.50	434.50	5	4,379	0.11%
2022/04/21	3	459.50	4	462.75	462.50	-1	4,380	-0.02%
2022/04/20	1	458.00	3	458.17	458.50	-2	4,406	-0.05%
2022/04/19	3	450.67	2	449.00	449.00	1	4,421	0.02%
2022/04/18	4.2	439.60	3	440.17	440.50	1.2	4,468	0.03%
2022/04/15	5	448.00	1	453.50	441.00	4	4,550	0.09%
2022/04/13	0	0.00	3	462.83	466.00	-3	4,553	-0.07%
2022/04/12	2	456.75	0	0.00	454.00	2	4,575	0.04%
2022/04/11	8.1	468.20	0	0.00	455.00	8.1	4,551	0.18%
2022/04/08	1	504.00	0	0.00	498.00	1	4,520	0.02%
2022/04/07	3	519.00	5	519.40	509.00	-2	4,488	-0.04%
2022/04/06	1	516.00	0	0.00	516.00	1	4,446	0.02%
2022/04/01	1	515.00	1	525.00	526.00	0	4,428	0.00%
2022/03/31	3	526.00	3	528.33	524.00	0	4,442	0.00%
2022/03/30	7	536.57	8	538.37	537.00	-1	4,433	-0.02%
2022/03/29	0	0.00	3	519.33	522.00	-3	4,437	-0.07%
2022/03/28	0	0.00	1	511.00	511.00	-1	4,429	-0.02%
2022/03/25	1	522.88	4	517.00	518.00	-3	4,437	-0.07%
2022/03/24	1	509.00	1	508.00	508.00	0	4,422	0.00%
2022/03/23	0	515.00	5	514.20	514.00	-5	4,439	-0.11%
2022/03/22	1	496.00	0	0.00	490.00	1	4,435	0.02%
2022/03/21	2	483.75	1	488.50	488.50	1	4,483	0.02%
2022/03/18	3	481.00	1	478.50	480.50	2	4,509	0.04%
2022/03/17	2	483.55	4	489.63	489.50	-2	4,508	-0.04%
2022/03/16	2	463.25	2	462.25	460.00	0	4,481	0.00%
2022/03/15	5.2	463.70	3	460.50	458.50	2.2	4,464	0.05%
2022/03/14	2.1	479.81	1	494.50	485.00	1.1	4,419	0.02%
2022/03/11	1	486.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	2	497.25	3	503.00	498.50	-1	4,467	-0.02%
2022/03/09	1	485.50	1	490.00	486.50	0	4,471	0.00%
2022/03/08	4	487.00	3	485.83	475.50	1	4,524	0.02%
2022/03/07	9	504.61	0	0.00	494.50	9	4,516	0.20%
2022/03/04	1	537.00	5	544.20	547.00	-4	4,550	-0.09%
2022/03/03	5	544.80	1	536.00	535.00	4	4,564	0.09%
2022/03/02	0	0.00	2	550.00	548.00	-2	4,631	-0.04%
2022/03/01	6	546.17	6	551.17	539.00	0	4,670	0.00%
2022/02/25	2	528.00	2	529.00	524.00	0	4,634	0.00%
2022/02/24	2	517.50	1	527.00	512.00	1	4,608	0.02%
2022/02/23	1	525.00	3	527.67	529.00	-2	4,578	-0.04%
2022/02/22	3	520.33	3	520.67	521.00	0	4,598	0.00%
2022/02/21	3	539.33	2	536.50	533.00	1	4,628	0.02%
2022/02/18	1	532.00	5	532.00	536.00	-4	4,626	-0.09%
2022/02/17	2	526.00	2	524.04	525.00	0	4,648	0.00%
2022/02/16	2	521.00	4	529.50	528.00	-2	4,739	-0.04%
2022/02/15	1	506.00	0	0.00	502.00	1	4,807	0.02%
2022/02/14	0	0.00	2	495.50	496.00	-2	4,926	-0.04%
2022/02/11	1	519.00	1	517.00	514.00	0	5,001	0.00%
2022/02/10	3	525.33	1	516.00	516.00	2	5,059	0.04%
2022/02/09	3	518.00	0	0.00	526.00	3	5,105	0.06%
2022/02/08	2	499.50	6	499.25	506.00	-4	5,149	-0.08%
2022/02/07	3	476.00	2	482.25	478.00	1	5,192	0.02%
2022/01/26	7.1	476.27	3	475.67	472.00	4.1	5,269	0.08%
2022/01/25	2	484.00	2	480.50	477.00	0	5,410	0.00%
2022/01/24	7	486.57	4	490.25	496.00	3	5,518	0.05%
2022/01/21	4.1	503.50	3	495.83	490.50	1.1	5,596	0.02%
2022/01/20	2	518.50	1	516.00	526.00	1	5,627	0.02%
2022/01/19	5	524.60	1	519.00	519.00	4	5,821	0.07%
2022/01/18	1	548.00	4	544.25	545.00	-3	5,860	-0.05%
2022/01/17	4	525.00	5	527.00	528.00	-1	5,876	-0.02%
2022/01/13	1	505.00	1	510.00	520.00	0	6,018	0.00%
2022/01/12	1.1	515.64	1	505.18	505.00	0.1	6,150	0.00%
2022/01/11	2	516.00	1	509.00	509.00	1	6,285	0.02%
2022/01/10	24	519.55	20	529.60	517.00	4	6,323	0.06%
2022/01/07	4	560.75	3	569.00	558.00	1	6,329	0.02%
2022/01/06	1	575.00	3	577.00	573.00	-2	6,406	-0.03%
2022/01/05	2	589.50	4	587.79	589.00	-2	6,501	-0.03%
2022/01/04	5	586.00	1	588.00	585.00	4	6,518	0.06%
2022/01/03	2	586.50	4	582.26	583.00	-2	6,579	-0.03%
2021/12/29	1	567.06	1	569.00	569.00	0	6,716	0.00%
2021/12/28	5	571.40	1	571.00	572.00	4	6,892	0.06%
2021/12/27	3	573.67	3	577.33	576.00	0	6,985	0.00%
2021/12/24	2	567.00	0	0.00	567.00	2	7,055	0.03%
2021/12/23	1	573.00	4	581.50	573.00	-3	7,209	-0.04%
2021/12/22	11	572.91	1	571.00	571.00	10	7,317	0.14%
2021/12/21	2	574.00	1	577.00	577.00	1	7,389	0.01%
2021/12/20	0	0.00	4	568.50	565.00	-4	7,459	-0.05%
2021/12/17	2	569.00	0	0.00	565.00	2	7,547	0.03%
2021/12/16	6	574.66	4	570.50	572.00	2	7,602	0.03%
2021/12/15	3	559.67	5	570.00	575.00	-2	7,603	-0.03%
2021/12/14	2	555.50	1	562.00	556.00	1	7,611	0.01%
2021/12/10	20	572.40	18	579.83	572.00	2	7,717	0.03%
2021/12/09	1	589.99	1	600.00	586.00	0	7,738	0.00%
2021/12/08	2	592.50	3	595.00	585.00	-1	7,744	-0.01%
2021/12/07	3	590.00	2	582.50	586.00	1	7,757	0.01%
2021/12/06	4	592.74	2	585.00	581.00	2	7,771	0.03%
2021/12/03	0	0.00	1	603.00	601.00	-1	7,856	-0.01%
2021/12/02	12	606.64	10	596.70	590.00	2	7,958	0.03%
2021/12/01	3.1	609.38	0	0.00	608.00	3.1	8,101	0.04%
2021/11/30	7	610.86	6	618.33	626.00	1	8,105	0.01%
2021/11/29	5	583.80	4	584.00	584.00	1	8,059	0.01%
2021/11/26	6	584.00	8	586.38	585.00	-2	8,084	-0.02%
2021/11/25	1	569.00	3	579.33	579.00	-2	8,020	-0.02%
2021/11/24	6	575.33	6	567.33	566.00	0	8,127	0.00%
2021/11/23	5	555.20	4	559.00	558.00	1	8,264	0.01%
2021/11/22	0	0.00	1	561.00	561.00	-1	8,299	-0.01%
2021/11/19	0	0.00	0	550.00	548.00	0	8,432	0.00%
2021/11/18	3	552.33	2	548.00	548.00	1	8,499	0.01%
2021/11/17	4	556.75	3	560.33	560.00	1	8,526	0.01%
2021/11/16	4	556.50	6	561.50	561.00	-2	8,574	-0.02%
2021/11/15	5	563.02	4	575.00	562.00	1	8,567	0.01%
2021/11/12	4	578.00	1	580.12	574.00	3	8,598	0.03%
2021/11/11	4	569.25	5	565.20	576.00	-1	8,569	-0.01%
2021/11/10	6	545.67	9	550.78	555.00	-3	8,532	-0.04%
2021/11/09	7	543.71	8	545.50	542.00	-1	8,549	-0.01%
2021/11/08	13	538.31	10	539.60	536.00	3	8,522	0.04%
2021/11/05	5	547.00	9	544.89	558.00	-4	8,506	-0.05%
2021/11/04	7	539.57	6.3	545.79	535.00	0.7	8,427	0.01%
2021/11/03	29	527.55	30	515.93	530.00	-1	8,376	-0.01%
2021/11/02	3	530.00	1	535.00	526.00	2	8,331	0.02%
2021/11/01	16.3	511.29	16.1	513.16	514.00	0.3	8,267	0.00%
2021/10/29	8	484.31	11	485.91	490.50	-3	8,313	-0.04%
2021/10/28	10	467.20	6	466.42	465.50	4	8,216	0.05%
2021/10/27	2	467.75	10	465.60	470.50	-8	8,151	-0.10%
2021/10/26	5	449.70	4	449.63	440.50	1	7,978	0.01%
2021/10/25	8	438.69	7	441.14	442.00	1	8,045	0.01%
2021/10/22	13	441.38	15	442.80	440.50	-2	8,096	-0.02%
2021/10/21	11	439.18	5	443.40	430.00	6	8,048	0.07%
2021/10/20	27	454.39	28	444.59	456.50	-1	8,036	-0.01%
2021/10/19	7	447.21	14	438.18	450.50	-7	7,971	-0.09%
2021/10/18	8	410.13	8	413.44	412.00	0	7,845	0.00%
2021/10/15	10	411.75	12	413.04	413.50	-2	7,803	-0.03%
2021/10/14	14	395.75	12	396.13	392.50	2	7,727	0.03%
2021/10/13	26	408.04	21	405.62	393.00	5	7,675	0.07%
2021/10/12	22	422.75	19	423.63	418.50	3	7,620	0.04%
2021/10/08	10	430.15	11	433.41	430.00	-1	7,639	-0.01%
2021/10/07	7.1	431.94	11.1	430.55	431.00	-4	7,595	-0.05%
2021/10/06	3	411.00	0	0.00	407.00	3	7,534	0.04%
2021/10/05	5	413.30	8	419.44	425.00	-3	7,507	-0.04%
2021/10/04	23	416.11	19	411.79	401.50	4	7,422	0.05%
2021/10/01	5	424.30	5	428.10	423.00	0	7,494	0.00%
2021/09/30	15	425.57	17	427.21	435.00	-2	7,545	-0.03%
2021/09/29	47	429.88	44	426.28	419.00	3	7,446	0.04%
2021/09/28	8	449.56	10	453.55	463.00	-2	7,375	-0.03%
2021/09/27	10	462.90	7	461.43	461.00	3	7,334	0.04%
2021/09/24	3	469.00	3	475.67	473.00	0	7,293	0.00%
2021/09/23	10	453.50	13.2	463.45	469.50	-3.2	7,221	-0.04%
2021/09/22	0	0.00	1	448.50	443.00	-1	7,174	-0.01%
2021/09/17	9	455.72	9	451.83	460.00	0	7,178	0.00%
2021/09/16	18	457.11	18.1	457.31	449.00	-0.1	7,207	0.00%
2021/09/15	4	442.25	4	439.38	448.50	0	7,272	0.00%
2021/09/14	1	439.00	2	442.00	444.00	-1	7,355	-0.01%
2021/09/10	3	422.67	5	426.20	433.00	-2	7,642	-0.03%
2021/09/09	2	417.00	3	419.00	420.50	-1	7,689	-0.01%
2021/09/08	39	411.97	36	414.03	410.00	3	7,719	0.04%
2021/09/07	35.1	437.44	34	432.66	438.50	1.1	7,636	0.01%
2021/09/06	9.1	443.15	64.2	436.51	453.50	-55.2	7,514	-0.73%
2021/09/03	2	419.75	6.1	426.59	427.00	-4.1	7,378	-0.05%
2021/09/02	62	425.27	10.1	414.95	413.00	51.9	7,455	0.70%
2021/09/01	3	420.33	5	424.67	426.00	-2	7,564	-0.03%
2021/08/30	14	417.89	18	419.31	420.50	-4	7,856	-0.05%
2021/08/27	19	408.53	62.3	398.27	413.00	-43.3	7,882	-0.55%
2021/08/26	5.1	379.41	3	380.67	379.50	2.1	7,929	0.03%
2021/08/25	32	384.72	2.1	381.98	387.50	29.9	7,950	0.38%
2021/08/24	12	374.83	11	369.86	369.50	1	7,916	0.01%
2021/08/23	2	377.00	5	384.80	387.00	-3	8,053	-0.04%
2021/08/20	5	366.00	5	369.50	365.00	0	8,070	0.00%
2021/08/19	4	362.13	3	363.67	360.00	1	8,102	0.01%
2021/08/18	32	368.53	34	358.90	373.50	-2	8,165	-0.02%
2021/08/17	22	366.55	11	360.73	352.00	11	8,221	0.13%
2021/08/16	1.1	367.52	0	0.00	375.50	1.1	8,285	0.01%
2021/08/13	5.3	383.18	1	389.00	380.00	4.3	8,408	0.05%
2021/08/12	4.2	394.95	5	395.40	400.50	-0.8	8,396	-0.01%
2021/08/11	9	391.22	6	390.83	385.00	3	8,478	0.04%
2021/08/10	3	398.83	2	401.75	401.00	1	8,727	0.01%
2021/08/09	5	408.40	3	416.17	402.50	2	9,021	0.02%
2021/08/06	8	414.31	10	415.40	416.00	-2	9,206	-0.02%
2021/08/05	10	409.75	13	410.69	414.50	-3	9,399	-0.03%
2021/08/04	19	407.68	17	406.15	396.00	2	9,662	0.02%
2021/08/03	2	396.75	3.2	402.68	405.50	-1.2	9,629	-0.01%
2021/08/02	0	390.50	0	0.00	389.50	0	9,681	0.00%
2021/07/30	3	401.67	1	398.50	397.00	2	9,818	0.02%
2021/07/29	2	411.75	6	411.33	416.00	-4	9,932	-0.04%
2021/07/28	4	380.00	4	382.00	383.50	0	9,954	0.00%
2021/07/27	4	373.75	2	374.75	375.50	2	10,059	0.02%
2021/07/26	4	385.13	4	388.13	385.50	0	10,058	0.00%
2021/07/23	11.1	404.07	1	421.00	391.50	10.1	10,051	0.10%
2021/07/22	16	427.56	20	420.35	427.50	-4	10,131	-0.04%
2021/07/21	4	415.25	2	425.75	409.00	2	10,227	0.02%
2021/07/20	3	419.33	2	426.25	418.50	1	10,396	0.01%
2021/07/19	11	423.32	5	426.20	420.00	6	10,432	0.06%
2021/07/16	3	424.67	9	429.56	436.00	-6	10,488	-0.06%
2021/07/15	17	422.32	10	421.65	419.50	7	10,505	0.07%
2021/07/14	5	430.00	10.1	431.44	434.00	-5.1	10,527	-0.05%
2021/07/13	5	429.49	3	438.00	420.00	2	10,581	0.02%
2021/07/12	1	424.00	3	425.33	428.00	-2	10,654	-0.02%
2021/07/09	10	422.00	9	428.34	418.00	1	10,783	0.01%
2021/07/08	8	424.05	5	431.24	419.00	3	10,861	0.03%
2021/07/07	17	428.62	16	429.03	424.50	1	10,779	0.01%
2021/07/06	3	405.17	2	408.00	407.50	1	10,703	0.01%
2021/07/05	5	397.83	6	402.75	406.00	-1	10,729	-0.01%
2021/07/02	3	386.33	5.2	389.71	391.50	-2.2	10,733	-0.02%
2021/07/01	3	378.68	1	380.00	379.00	2	10,827	0.02%
2021/06/30	0	386.27	0	0.00	389.50	0	10,896	0.00%
2021/06/29	0	0.00	0.1	388.00	389.00	-0.1	11,072	0.00%
2021/06/28	1	392.00	1	400.00	387.50	0	11,215	0.00%
2021/06/25	2	395.75	1	394.00	393.00	1	11,430	0.01%
2021/06/24	6	407.25	3	403.83	402.50	3	11,444	0.03%
2021/06/23	4	394.00	5.1	395.26	394.00	-1.1	11,434	-0.01%
2021/06/22	14	382.43	17.1	381.07	387.00	-3.1	11,496	-0.03%
2021/06/21	10	364.45	11	363.68	358.50	-1	11,504	-0.01%
2021/06/18	0	362.00	3	360.67	359.50	-3	11,641	-0.03%
2021/06/17	0	0.00	2	354.00	354.50	-2	11,625	-0.02%
2021/06/16	8	345.63	5	348.40	340.50	3	11,770	0.03%
2021/06/15	0	0.00	2	348.75	347.00	-2	11,979	-0.02%
2021/06/11	12	348.83	12	349.08	345.50	0	12,086	0.00%
2021/06/10	30.1	350.86	27	352.76	348.50	3.1	12,066	0.03%
2021/06/09	12	360.33	19	362.13	361.50	-7	12,014	-0.06%
2021/06/08	8	354.56	9.5	356.71	350.00	-1.5	12,086	-0.01%
2021/06/07	12	356.58	14.3	350.65	352.00	-2.3	12,149	-0.02%
2021/06/04	12	339.46	16	341.09	341.00	-4	12,164	-0.03%
2021/06/03	23	331.67	28	332.80	335.50	-5	12,286	-0.04%
2021/06/02	2	317.00	1	322.50	319.50	1	12,406	0.01%
2021/06/01	7	328.64	6	329.42	326.00	1	12,809	0.01%
2021/05/31	11	331.95	15	329.17	330.50	-4	12,903	-0.03%
2021/05/28	1	321.50	0	0.00	313.00	1	12,973	0.01%
2021/05/27	6	312.50	6	313.50	318.00	0	13,120	0.00%
2021/05/26	19.1	319.41	18	323.53	318.00	1.1	13,659	0.01%
2021/05/25	4.4	326.31	6.2	331.32	323.00	-1.8	13,888	-0.01%
2021/05/24	3	315.83	4	318.75	322.50	-1	14,179	-0.01%
2021/05/21	11	308.32	17	309.47	315.00	-6	14,241	-0.04%
2021/05/20	3	301.50	2.1	305.12	292.00	0.9	14,242	0.01%
2021/05/19	5	309.60	5	310.00	303.50	0	14,320	0.00%
2021/05/18	22.1	311.46	28	312.95	310.00	-5.9	14,420	-0.04%
2021/05/17	19	298.84	23	299.31	302.00	-4	14,416	-0.03%
2021/05/14	5	297.90	12.1	297.57	290.00	-7.1	14,577	-0.05%
2021/05/13	12	281.38	10.9	276.42	283.50	1.1	14,722	0.01%
2021/05/12	36	272.08	35	272.81	268.50	1	14,720	0.01%
2021/05/11	36	285.94	21	288.38	279.50	15	14,604	0.10%
2021/05/10	5	309.90	3	311.67	307.00	2	14,629	0.01%
2021/05/07	8	313.44	11	312.23	318.00	-3	14,693	-0.02%
2021/05/06	22	303.14	26	303.25	305.00	-4	14,811	-0.03%
2021/05/05	40.2	293.06	34	297.13	289.00	6.2	14,962	0.04%
2021/05/04	15.3	305.45	18	306.25	308.00	-2.8	15,155	-0.02%
2021/05/03	2	304.00	2	300.50	298.50	0	15,361	0.00%
2021/04/29	5	317.40	7	317.71	318.50	-2	15,576	-0.01%
2021/04/28	15	318.00	16	316.00	316.00	-1	15,722	-0.01%
2021/04/27	16	305.44	16	306.09	307.50	0	15,651	0.00%
2021/04/26	25.2	310.57	17	311.00	305.50	8.2	15,604	0.05%
2021/04/23	25	324.68	24	323.29	324.50	1	15,471	0.01%
2021/04/22	22	322.02	23	319.11	315.50	-1	15,551	-0.01%
2021/04/21	4	317.75	2	317.75	316.00	2	15,609	0.01%
2021/04/20	31.2	319.28	30	319.12	320.50	1.2	15,797	0.01%
2021/04/19	52	322.07	50	320.76	319.50	2	15,976	0.01%
2021/04/16	25.1	332.88	26	333.98	332.50	-1	16,094	-0.01%
2021/04/15	25	335.12	28.1	335.02	341.50	-3.1	16,156	-0.02%
2021/04/14	5	313.10	5	314.00	315.50	0	16,343	0.00%
2021/04/13	13	326.42	12	330.67	320.00	1	16,600	0.01%
2021/04/12	18	323.36	18	325.25	323.00	0	17,156	0.00%
2021/04/09	5	333.12	6	336.25	334.50	-1	17,408	-0.01%
2021/04/08	14	332.93	14.4	334.69	332.50	-0.4	17,517	0.00%
2021/04/07	28.2	341.54	21.1	344.70	340.50	7.2	17,676	0.04%
2021/04/06	7	352.14	7.2	354.12	351.00	-0.2	17,697	0.00%
2021/04/01	25	352.90	23	355.98	351.50	2	17,728	0.01%
2021/03/31	11	351.95	6	350.33	354.00	5	17,659	0.03%
2021/03/30	16	349.00	20.7	347.59	356.00	-4.7	17,607	-0.03%
2021/03/29	6.5	334.31	4	334.13	332.00	2.5	17,594	0.01%
2021/03/26	3.1	331.72	6	332.75	335.50	-3	17,648	-0.02%
2021/03/25	11.1	332.63	6	320.75	318.00	5.1	17,696	0.03%
2021/03/24	10	321.15	19	325.39	326.00	-9	17,729	-0.05%
2021/03/23	5	322.00	5.3	315.82	305.50	-0.3	17,862	0.00%
2021/03/22	28	304.89	17	301.91	306.50	11	17,897	0.06%
2021/03/19	21	301.93	19	304.47	307.00	2	18,207	0.01%
2021/03/18	3	310.83	10	309.65	312.50	-7	18,415	-0.04%
2021/03/17	4	298.88	4	297.63	299.00	0	19,046	0.00%
2021/03/16	7.1	294.01	8	295.50	293.50	-0.9	19,039	0.00%
2021/03/15	15	295.93	15	293.87	296.00	0	19,156	0.00%
2021/03/12	6.5	295.71	10	297.40	292.00	-3.5	19,332	-0.02%
2021/03/11	22	289.27	23	284.87	293.00	-1	19,290	-0.01%
2021/03/10	25	283.16	29	284.24	283.50	-4	19,312	-0.02%
2021/03/09	37.1	275.34	34	276.25	273.50	3.1	19,378	0.02%
2021/03/08	23	290.57	11	288.50	279.50	12	19,323	0.06%
2021/03/05	13.1	288.44	21	289.81	295.00	-8	19,253	-0.04%
2021/03/04	28.1	281.00	23	279.26	278.50	5.1	19,494	0.03%
2021/03/03	30.5	281.28	23	279.98	280.50	7.5	20,089	0.04%
2021/03/02	17.3	295.25	13	298.27	291.00	4.3	20,206	0.02%
2021/02/26	15	303.57	16	304.78	299.00	-1	20,621	0.00%
2021/02/25	46	314.07	42	307.88	306.00	4	20,571	0.02%
2021/02/24	58.1	308.67	63	312.20	295.00	-4.9	20,482	-0.02%
2021/02/23	29	286.43	23	287.98	286.00	6	20,111	0.03%
2021/02/22	9	295.11	5	298.30	294.50	4	20,077	0.02%
2021/02/19	29	294.03	26	291.60	290.00	3	20,068	0.01%
2021/02/18	22	289.84	23	290.15	288.00	-1	20,471	0.00%
2021/02/17	26	285.90	25	285.44	286.50	1	20,394	0.01%
2021/02/05	74.5	264.36	76	263.64	265.00	-1.5	20,323	-0.01%
2021/02/04	31	247.73	32.1	247.05	254.00	-1.1	20,022	-0.01%
2021/02/03	21.2	244.65	19	246.95	243.50	2.2	19,998	0.01%
2021/02/02	18	241.47	21.9	238.87	246.00	-3.9	20,266	-0.02%
2021/02/01	33.4	227.92	34	228.96	233.00	-0.7	20,194	0.00%
2021/01/29	11	232.41	9	239.44	226.00	2	20,282	0.01%
2021/01/28	25.3	236.12	23	232.39	236.00	2.3	20,453	0.01%
2021/01/27	27.6	248.48	28	236.18	248.00	-0.4	20,900	0.00%
2021/01/26	19.1	243.76	19	243.05	238.00	0.1	20,689	0.00%
2021/01/25	10	237.75	5	235.30	233.50	5	20,465	0.02%
2021/01/22	35	249.74	25.9	241.66	253.50	9.2	20,285	0.05%
2021/01/21	12.1	228.22	15	226.27	230.50	-2.9	20,632	-0.01%
2021/01/20	12	217.75	12	218.17	216.50	0	20,912	0.00%
2021/01/19	21	222.48	21.2	221.30	221.00	-0.2	20,942	0.00%
2021/01/18	4	219.25	24	220.79	223.00	-20	20,942	-0.10%
2021/01/15	15	219.13	12	219.71	219.00	3	21,070	0.01%
2021/01/14	17	219.74	18	220.78	224.00	-1	21,183	0.00%
2021/01/13	34	221.71	31	222.68	220.00	3	21,377	0.01%
2021/01/12	39	217.92	22	218.07	222.00	17	21,255	0.08%
2021/01/11	6	219.33	5	216.40	221.00	1	21,231	0.00%
2021/01/08	7	215.00	11	213.27	216.00	-4	21,161	-0.02%
2021/01/07	31	212.45	39	213.81	212.50	-8	21,266	-0.04%
2021/01/06	78.2	209.11	84	209.06	205.50	-5.8	21,103	-0.03%
2021/01/05	115.3	209.11	109	209.51	209.00	6.3	20,767	0.03%	大買/大賣/
2021/01/04	19	196.82	31	193.69	200.00	-12	20,315	-0.06%
2020/12/31	7	181.29	16	182.50	182.00	-9	20,417	-0.04%
2020/12/30	10	177.20	9	178.00	178.00	1	20,352	0.00%
2020/12/29	11	174.41	17.2	174.71	175.00	-6.2	20,296	-0.03%
2020/12/28	4	172.50	6	170.67	173.50	-2	20,363	-0.01%
2020/12/25	25.1	168.58	19	169.63	168.50	6.1	20,484	0.03%
2020/12/24	6	173.25	1	174.50	171.50	5	20,704	0.02%
2020/12/23	20	176.25	22	173.73	176.50	-2	21,025	-0.01%
2020/12/22	11	171.23	4	171.63	170.00	7	21,244	0.03%
2020/12/21	35	173.93	36	170.72	177.00	-1	21,463	0.00%
2020/12/18	57.6	173.84	53	173.49	173.00	4.6	21,402	0.02%
2020/12/17	72	175.67	74	177.02	176.50	-2	21,487	-0.01%
2020/12/16	25	179.14	24	179.40	176.50	1	21,308	0.00%
2020/12/15	34	177.04	26	176.83	174.50	8	21,169	0.04%
2020/12/14	27.2	184.02	42	181.43	186.00	-14.8	21,176	-0.07%
2020/12/11	79	184.35	66	188.12	173.50	13	21,227	0.06%
2020/12/10	6	175.67	4	177.50	178.00	2	20,892	0.01%
2020/12/09	17	177.15	17	177.21	177.00	0	20,964	0.00%
2020/12/08	9	178.56	10	177.85	180.00	-1	21,114	0.00%
2020/12/07	1	174.00	3	176.33	172.50	-2	21,181	-0.01%
2020/12/04	3	170.50	4	170.13	169.50	-1	21,257	0.00%
2020/12/03	36	173.11	34	170.13	172.00	2	21,423	0.01%
2020/12/02	24	176.75	26	178.10	177.50	-2	21,593	-0.01%
2020/12/01	3	176.33	5	177.80	175.00	-2	21,832	-0.01%
2020/11/30	75.1	179.67	72	177.58	181.00	3.1	22,146	0.01%
2020/11/27	69.8	169.13	62	169.44	171.00	7.8	22,106	0.04%
2020/11/26	13	157.00	27	159.43	165.00	-14	21,958	-0.06%
2020/11/25	23	152.24	19	151.24	150.00	4	21,831	0.02%
2020/11/24	20	148.72	30	149.60	152.50	-10	21,510	-0.05%
2020/11/23	7	140.29	6.5	140.45	139.00	0.6	21,122	0.00%
2020/11/20	4	136.63	3	136.67	138.00	1	21,154	0.00%
2020/11/19	5	136.80	4	137.50	136.50	1	21,594	0.00%
2020/11/18	4	140.38	2	142.25	140.50	2	22,024	0.01%
2020/11/17	34	142.60	63	142.46	144.00	-29	22,546	-0.13%
2020/11/16	10	135.25	13	135.46	134.50	-3	22,619	-0.01%
2020/11/13	1	133.00	56	131.71	133.50	-55	23,023	-0.24%
2020/11/12	23	131.13	32	132.47	133.00	-9	23,372	-0.04%
2020/11/11	95	132.20	44	131.40	130.00	51	24,230	0.21%
2020/11/10	57	129.13	91	130.13	131.00	-34	24,580	-0.14%
2020/11/09	24	127.02	21	129.21	125.50	3	24,922	0.01%
2020/11/06	39	127.77	43	128.97	126.50	-4	25,163	-0.02%
2020/11/05	16	126.56	32	125.83	127.50	-16	25,319	-0.06%
2020/11/04	32	124.81	43	122.98	125.50	-11	25,317	-0.04%
2020/11/03	19	117.76	19	117.11	118.00	0	24,845	0.00%
2020/11/02	26	115.73	33	114.38	116.50	-7	25,018	-0.03%
2020/10/30	20	115.15	22	114.27	115.50	-2	25,649	-0.01%
2020/10/29	61	110.09	61	112.37	114.50	0	25,690	0.00%
2020/10/28	87	113.13	46	114.00	111.00	41	25,271	0.16%
2020/10/27	14	118.04	19	119.03	121.00	-5	24,968	-0.02%
2020/10/26	12	119.00	10	119.30	119.00	2	25,251	0.01%
2020/10/23	12	119.88	12	120.33	121.00	0	25,337	0.00%
2020/10/22	40	121.69	22	122.05	121.50	18	25,415	0.07%
2020/10/21	50	128.09	34	128.47	125.50	16	25,266	0.06%
2020/10/20	23	127.89	28	126.75	130.00	-5	25,065	-0.02%
2020/10/19	16	127.03	18	128.39	126.50	-2	25,132	-0.01%
2020/10/16	11	125.27	5	129.10	124.50	6	25,702	0.02%
2020/10/15	11	127.86	13	129.62	128.00	-2	25,721	-0.01%
2020/10/14	2	124.75	9	126.11	127.50	-7	25,500	-0.03%
2020/10/13	2	123.25	2	123.00	123.00	0	25,389	0.00%
2020/10/12	8	124.25	5	124.80	124.50	3	25,464	0.01%
2020/10/08	20	124.25	30	126.32	127.00	-10	25,504	-0.04%
2020/10/07	13	120.42	13	120.69	121.50	0	25,230	0.00%
2020/10/06	7	121.00	8	122.19	121.50	-1	25,325	0.00%
2020/10/05	7	119.29	10	118.55	119.50	-3	25,291	-0.01%
2020/09/30	3	117.50	2	118.25	118.00	1	25,190	0.00%
2020/09/29	29	117.00	28	119.13	116.00	1	25,088	0.00%
2020/09/28	15	120.07	17	119.38	120.50	-2	24,889	-0.01%
2020/09/25	14	115.71	9	114.78	113.00	5	24,582	0.02%
2020/09/24	23	120.91	10	122.75	119.50	13	24,484	0.05%
2020/09/23	6	127.67	5.8	127.48	128.00	0.2	24,310	0.00%
2020/09/22	22	127.32	13	128.04	127.00	9	24,831	0.04%
2020/09/21	21	131.19	16	132.34	130.00	5	24,943	0.02%
2020/09/18	5	133.90	57	133.97	134.50	-52	24,915	-0.21%
2020/09/17	16	134.81	16	135.22	136.00	0	24,892	0.00%
2020/09/16	79	134.05	38	133.34	133.00	41	24,713	0.17%
2020/09/15	32	132.48	33	130.80	129.50	-1	24,499	0.00%
2020/09/14	14	125.18	19	124.53	125.50	-5	24,093	-0.02%
2020/09/11	32	123.36	27	123.24	123.00	5	24,262	0.02%
2020/09/10	36	126.21	28	129.38	126.00	8	24,201	0.03%
2020/09/09	17	126.65	22	127.30	132.00	-5	24,286	-0.02%
2020/09/08	32	129.77	60	130.22	128.00	-28	24,190	-0.12%
2020/09/07	74	128.07	35	131.83	126.50	39	24,242	0.16%
2020/09/04	25	136.50	21	136.69	136.50	4	24,763	0.02%
2020/09/03	15	138.53	24	138.00	138.00	-9	25,002	-0.04%
2020/09/02	27	131.94	27	132.59	131.00	0	24,461	0.00%
2020/09/01	20	130.17	31	127.23	132.50	-11	23,928	-0.05%
2020/08/31	11	121.91	9	123.39	120.50	2	23,549	0.01%
2020/08/28	18	123.61	7	124.00	123.00	11	23,383	0.05%
2020/08/27	15	129.57	12	130.75	129.00	3	23,254	0.01%
2020/08/26	14	130.93	17	130.85	131.00	-3	23,598	-0.01%
2020/08/25	33	129.88	27	129.06	129.00	6	23,887	0.03%
2020/08/24	64	131.16	46	133.78	132.00	18	23,450	0.08%
2020/08/21	27	138.39	46	137.89	140.50	-19	23,067	-0.08%
2020/08/20	28.3	131.55	9	137.17	128.00	19.3	22,561	0.09%
2020/08/19	15	141.90	14	142.36	142.00	1	22,319	0.00%
2020/08/18	14.5	139.19	18	140.00	138.50	-3.5	22,087	-0.02%
2020/08/17	39	142.21	31	141.30	138.50	8	22,089	0.04%
2020/08/14	74	138.64	92	135.40	144.00	-18	21,462	-0.08%
2020/08/13	68	132.65	61	133.42	131.00	7	21,254	0.03%
2020/08/12	23	126.83	38	127.17	129.00	-15	21,126	-0.07%
2020/08/11	10	116.70	9	118.00	117.50	1	20,834	0.00%
2020/08/10	9	119.33	32	118.55	120.00	-23	20,473	-0.11%
2020/08/07	6	113.92	19	116.97	113.50	-13	20,183	-0.06%
2020/08/06	4	118.25	24	118.00	118.50	-20	20,065	-0.10%
2020/08/05	24	117.27	18	114.31	116.00	6	19,961	0.03%
2020/08/04	6	106.83	6	108.17	111.50	0	19,411	0.00%
2020/08/03	4	102.00	3	101.67	101.50	1	19,281	0.01%
2020/07/31	21	100.08	22	99.81	100.00	-1	19,193	-0.01%
2020/07/30	19	99.94	20	98.99	100.00	-1	19,020	-0.01%
2020/07/29	33	94.20	32	95.21	94.60	1	18,671	0.01%
2020/07/28	12	96.82	20	96.24	96.10	-8	18,568	-0.04%
2020/07/27	4	92.80	1	92.30	94.40	3	18,413	0.02%
2020/07/24	4	92.30	9	93.87	92.30	-5	18,529	-0.03%
2020/07/23	16	95.19	18	95.54	96.00	-2	18,691	-0.01%
2020/07/22	88	96.26	123	94.30	96.50	-35	18,608	-0.19%	大賣/
2020/07/21	0	0.00	4	88.18	89.80	-4	17,942	-0.02%
2020/07/20	1	79.50	2	80.65	81.70	-1	18,263	-0.01%
2020/07/17	3	79.83	0	0.00	79.80	3	18,346	0.02%
2020/07/16	31	81.82	33	81.55	81.80	-2	18,413	-0.01%
2020/07/15	55	82.15	21	81.49	80.50	34	18,412	0.18%
2020/07/14	20	79.33	0	0.00	79.00	20	18,485	0.11%
2020/07/13	13	81.18	21	81.25	82.70	-8	18,653	-0.04%
2020/07/10	35	82.89	32	83.11	82.70	3	18,846	0.02%
2020/07/09	6	86.93	8	86.99	86.10	-2	19,015	-0.01%
2020/07/08	4	88.23	0	0.00	88.10	4	19,258	0.02%
2020/07/07	2	85.30	1	85.80	85.40	1	19,298	0.01%
2020/07/06	1	86.80	1	87.00	86.50	0	19,317	0.00%
2020/07/03	44	83.94	47	83.66	84.30	-3	19,427	-0.02%
2020/07/02	7	79.96	18	80.36	81.90	-11	19,400	-0.06%
2020/07/01	130	80.39	115	80.00	78.40	15	19,314	0.08%	大買/大賣/
2020/06/30	9	78.32	3	78.40	79.30	6	18,858	0.03%
2020/06/24	4	71.70	8	71.71	72.10	-4	18,843	-0.02%
2020/06/23	22	72.25	34	71.94	70.50	-12	19,099	-0.06%
2020/06/22	5	72.62	10	72.36	72.50	-5	19,195	-0.03%
2020/06/19	2	69.10	3.5	69.40	69.60	-1.5	19,083	-0.01%
2020/06/18	41	69.16	38	69.25	69.40	3	19,140	0.02%
2020/06/17	10	67.47	16.5	67.47	67.80	-6.5	18,947	-0.03%
2020/06/16	2	68.10	16	67.51	66.50	-14	18,966	-0.07%
2020/06/15	4	64.35	11	64.40	63.30	-7	18,702	-0.04%
2020/06/12	40	65.23	24	65.15	65.40	16	18,726	0.09%
2020/06/11	103	67.13	116	67.22	65.90	-13	18,425	-0.07%	大買/大賣/
2020/06/10	33	64.27	26	63.62	65.30	7	17,466	0.04%
2020/06/09	34	59.67	25	59.88	59.40	9	16,885	0.05%
2020/06/08	25	59.67	35	59.94	59.50	-10	16,932	-0.06%
2020/06/05	9	60.61	9	60.70	60.40	0	16,913	0.00%
2020/06/04	13	59.65	13	59.54	59.10	0	16,812	0.00%
2020/06/03	53	59.51	58	59.61	59.40	-5	16,950	-0.03%
2020/06/02	59	60.30	33	59.31	59.70	26	16,883	0.15%
2020/06/01	10	60.04	9	60.40	60.30	1	16,561	0.01%
2020/05/29	6	55.30	11	55.61	56.00	-5	16,149	-0.03%
2020/05/28	24	55.76	10	55.20	55.00	14	16,444	0.09%
2020/05/27	24	56.01	3	56.20	56.00	21	16,532	0.13%
2020/05/26	25	55.57	38	56.14	56.20	-13	16,481	-0.08%
2020/05/25	40	55.11	37	54.74	54.70	3	16,235	0.02%
2020/05/22	42	55.51	64	55.36	54.10	-22	16,085	-0.14%
2020/05/21	38	58.95	13	59.68	58.70	25	15,936	0.16%
2020/05/20	38	57.92	9	57.90	57.80	29	16,305	0.18%
2020/05/19	12	58.96	1	60.90	58.50	11	16,013	0.07%
2020/05/18	2.5	65.16	0	0.00	63.00	2.5	15,354	0.02%
2020/05/15	11	69.32	0	0.00	69.90	11	15,233	0.07%
2020/05/14	1	72.40	1	72.90	70.50	0	15,197	0.00%
2020/05/13	0	0.00	9	73.96	72.80	-9	15,197	-0.06%
2020/05/12	10	72.02	44	73.97	71.80	-34	15,159	-0.22%
2020/05/11	4	75.20	4	73.40	75.20	0	15,088	0.00%
2020/05/08	4	69.58	5	70.36	71.30	-1	14,939	-0.01%
2020/05/07	37	69.88	2	71.30	69.50	35	14,955	0.23%
2020/05/06	0.5	69.60	0	0.00	69.60	0.5	14,843	0.00%
2020/05/05	3	69.63	0	0.00	69.80	3	14,850	0.02%
2020/05/04	0	0.00	10	69.43	70.50	-10	14,777	-0.07%
2020/04/29	11	72.48	8	71.65	72.00	3	14,677	0.02%
2020/04/28	3	69.97	15	70.19	70.50	-12	14,493	-0.08%
2020/04/27	4	67.10	3	67.60	67.60	1	14,229	0.01%
2020/04/24	2	66.70	3	66.60	67.50	-1	14,120	-0.01%
2020/04/23	20	67.36	20	66.95	68.10	0	14,001	0.00%
2020/04/22	2	65.40	1	65.30	65.40	1	13,543	0.01%
2020/04/21	9	64.59	10	64.48	64.60	-1	13,417	-0.01%
2020/04/20	9	65.38	5	65.34	65.70	4	13,386	0.03%
2020/04/17	14	64.74	9	64.79	64.50	5	13,446	0.04%
2020/04/16	11	65.04	17	64.69	65.00	-6	13,214	-0.05%
2020/04/15	3	64.73	1	63.80	62.10	2	12,910	0.02%
2020/04/14	0	0.00	4	61.83	62.10	-4	12,508	-0.03%
2020/04/13	9	57.03	6	56.55	56.50	3	12,269	0.02%
2020/04/10	0	0.00	7	53.30	53.70	-7	11,965	-0.06%
2020/04/09	32	52.65	14	52.73	52.00	18	11,825	0.15%
2020/04/08	2	54.10	9	53.12	53.40	-7	11,714	-0.06%
2020/04/07	11	54.65	18	54.11	53.40	-7	11,489	-0.06%
2020/04/06	1	53.90	2	53.75	54.30	-1	11,222	-0.01%
2020/04/01	37	53.39	23	53.89	53.80	14	11,126	0.13%
2020/03/31	15	54.63	28.4	54.21	55.00	-13.4	10,938	-0.12%
2020/03/30	27	51.74	21	51.16	52.40	6	10,584	0.06%
2020/03/27	12	51.43	23	49.69	50.40	-11	10,329	-0.11%
2020/03/26	1	46.35	71	45.51	47.00	-70	9,955	-0.70%
2020/03/25	9	43.09	13	42.13	43.65	-4	9,663	-0.04%
2020/03/24	31	39.83	32	39.75	39.70	-1	9,510	-0.01%
2020/03/23	25.4	38.83	0	0.00	38.70	25.4	9,309	0.27%
2020/03/20	15	44.15	1	46.70	43.00	14	9,177	0.15%
2020/03/19	15	42.86	1	42.85	42.85	14	8,913	0.16%
2020/03/18	23	49.02	27	47.23	47.60	-4	8,805	-0.05%
2020/03/17	1	44.50	1	44.70	44.70	0	8,584	0.00%
2020/03/16	6.3	46.15	1	44.40	43.70	5.3	8,501	0.06%
2020/03/13	21	44.10	10	44.20	46.70	11	8,509	0.13%
2020/03/12	10	49.25	0	0.00	49.00	10	8,368	0.12%
2020/03/11	14	54.35	3	54.93	54.20	11	8,281	0.13%
2020/03/10	3	54.63	9	54.99	56.00	-6	8,218	-0.07%
2020/03/09	7	57.27	13	56.54	55.00	-6	8,085	-0.07%
2020/03/06	5	57.30	9	56.61	57.40	-4	7,895	-0.05%
2020/03/05	11	56.99	11.5	57.49	56.10	-0.5	7,883	-0.01%
2020/03/04	3	55.77	2	55.60	56.20	1	7,683	0.01%
2020/03/03	21	56.86	16	56.34	55.50	5	7,573	0.07%
2020/03/02	7	55.71	2	54.05	56.00	5	7,183	0.07%
2020/02/27	1	55.00	6	54.45	53.00	-5	6,883	-0.07%
2020/02/26	12	55.16	32	55.05	55.20	-20	6,724	-0.30%
2020/02/25	27	55.70	29	55.71	55.30	-2	6,595	-0.03%
2020/02/24	21	55.99	19	56.07	56.90	2	6,535	0.03%
2020/02/21	17	54.39	22	54.08	55.80	-5	6,145	-0.08%
2020/02/20	6	49.98	11	50.40	50.80	-5	5,405	-0.09%
2020/02/19	3	48.30	8	48.07	48.55	-5	5,207	-0.10%
2020/02/18	5	46.94	0	0.00	47.10	5	5,179	0.10%
2020/02/17	5	47.22	3	47.07	47.00	2	5,213	0.04%
2020/02/14	1	47.80	1	47.90	47.70	0	5,196	0.00%
2020/02/13	5	47.35	6	47.58	47.50	-1	5,273	-0.02%
2020/02/12	2	46.80	15	46.83	47.00	-13	5,269	-0.25%
2020/02/10	14	41.45	14	42.80	42.90	0	5,307	0.00%
2020/02/07	3	45.07	0	0.00	44.65	3	5,235	0.06%
2020/02/06	7	45.91	3	46.30	46.00	4	5,311	0.08%
2020/02/05	2	43.93	1	44.40	43.80	1	5,383	0.02%
2020/02/04	3	44.47	2	44.30	44.50	1	5,538	0.02%
2020/02/03	16	41.45	15	42.79	42.75	1	5,597	0.02%
2020/01/30	12	44.88	0	0.00	44.85	12	6,035	0.20%
2020/01/17	3	49.75	1	50.30	50.20	2	6,223	0.03%
2020/01/16	0	0.00	25	50.00	49.85	-25	6,636	-0.38%
2020/01/14	0	0.00	1	50.10	50.20	-1	7,827	-0.01%
2020/01/13	5	49.80	3	49.12	50.00	2	7,701	0.03%
2020/01/10	1	45.65	7	46.96	46.75	-6	7,519	-0.08%
2020/01/08	1	45.80	0	0.00	45.15	1	7,754	0.01%
2020/01/07	2	45.90	2	45.58	45.40	0	7,872	0.00%
2020/01/06	8	45.09	2	45.95	44.55	6	7,947	0.08%
2020/01/03	2	46.75	0	0.00	46.65	2	7,980	0.03%
2020/01/02	0	0.00	1	47.85	47.90	-1	8,196	-0.01%
2019/12/30	9	46.20	4	46.05	45.90	5	8,587	0.06%
2019/12/27	9	47.30	1	47.75	47.05	8	8,607	0.09%
2019/12/26	13	47.70	5	47.28	47.20	8	8,661	0.09%
2019/12/25	8	47.51	40	47.48	47.95	-32	8,780	-0.36%
2019/12/24	0	0.00	3	47.60	47.50	-3	8,993	-0.03%
2019/12/23	10	48.40	1	47.60	47.60	9	9,246	0.10%
2019/12/17	0	0.00	10	49.50	49.60	-10	9,939	-0.10%
2019/12/16	0	0.00	7	48.61	49.15	-7	10,171	-0.07%
2019/12/13	11	47.55	0	0.00	47.85	11	10,535	0.10%
2019/12/12	0	0.00	2	48.98	48.40	-2	10,989	-0.02%
2019/12/11	2	48.50	0	0.00	48.95	2	11,710	0.02%
2019/12/10	5	48.57	1	48.50	48.50	4	11,984	0.03%
2019/12/06	11	50.37	10	51.30	50.70	1	11,936	0.01%
2019/12/03	0	0.00	3	49.87	50.20	-3	12,467	-0.02%
2019/12/02	3	48.40	0	0.00	48.60	3	12,507	0.02%
2019/11/29	2	51.40	0	0.00	51.20	2	12,596	0.02%
2019/11/28	1	52.10	0	0.00	52.20	1	12,651	0.01%
2019/11/27	0	0.00	1	51.70	51.20	-1	12,683	-0.01%
2019/11/25	0	0.00	1	51.00	50.70	-1	12,732	-0.01%
2019/11/22	1	51.70	0	0.00	50.90	1	12,773	0.01%
2019/11/21	6	50.95	5	50.98	51.40	1	12,883	0.01%
2019/11/20	0	0.00	1	52.90	52.80	-1	12,804	-0.01%
2019/11/19	3	54.90	0	0.00	54.00	3	12,980	0.02%
2019/11/15	0	0.00	1	54.20	53.40	-1	13,092	-0.01%
2019/11/14	0	0.00	1	54.60	53.00	-1	13,072	-0.01%
2019/11/13	0	0.00	1	54.00	54.00	-1	13,100	-0.01%
2019/11/12	6	54.40	0	0.00	55.00	6	13,217	0.05%
2019/11/11	2	54.15	3	54.27	52.70	-1	13,274	-0.01%
2019/11/08	12.7	53.95	19	54.88	53.60	-6.3	13,208	-0.05%
2019/11/06	3	54.40	6	54.00	53.80	-3	13,146	-0.02%
2019/11/05	0	0.00	3	55.50	55.20	-3	13,168	-0.02%
2019/11/04	0	0.00	52	54.38	54.70	-52	13,186	-0.39%
2019/11/01	1.5	54.38	0	0.00	54.20	1.5	13,132	0.01%
2019/10/31	6	55.52	0	0.00	55.40	6	13,108	0.05%
2019/10/30	0	0.00	1	57.70	56.10	-1	13,141	-0.01%
2019/10/29	25	57.00	20	56.43	56.50	5	12,960	0.04%
2019/10/28	3	56.97	9	56.90	56.50	-6	12,829	-0.05%
2019/10/25	1	56.50	9	57.13	56.60	-8	12,785	-0.06%
2019/10/24	19	57.79	4	57.10	57.70	15	12,690	0.12%
2019/10/23	71	56.33	10	55.20	55.30	61	12,416	0.49%
2019/10/22	10	54.89	9	54.97	55.90	1	12,379	0.01%
2019/10/17	28	51.20	30	51.19	51.20	-2	12,250	-0.02%
2019/10/16	2	51.65	21	51.77	50.90	-19	12,597	-0.15%
2019/10/15	1	50.80	0	0.00	51.90	1	12,432	0.01%
2019/10/14	5	50.98	21	50.04	51.00	-16	12,356	-0.13%
2019/10/09	5	49.30	13	49.13	49.00	-8	12,257	-0.07%
2019/10/08	71	49.80	24	49.21	49.00	47	12,218	0.38%
2019/10/07	3	52.60	14	52.21	52.00	-11	12,094	-0.09%
2019/10/04	6	50.10	0	0.00	50.40	6	11,927	0.05%
2019/10/03	14	49.95	19	50.20	50.40	-5	11,969	-0.04%
2019/10/02	15	49.55	0	0.00	50.20	15	11,948	0.13%
2019/10/01	4	49.56	2	49.58	49.35	2	11,880	0.02%
2019/09/27	1	49.00	0	0.00	50.60	1	11,792	0.01%
2019/09/26	0	0.00	2	51.10	50.00	-2	11,732	-0.02%
2019/09/25	0	0.00	1	48.95	49.80	-1	11,662	-0.01%
2019/09/24	1	50.20	51	51.06	50.20	-50	11,747	-0.43%
2019/09/23	9	51.33	19	50.17	50.50	-10	11,671	-0.09%
2019/09/20	4	49.55	0	0.00	49.55	4	11,584	0.03%
2019/09/19	11	49.83	25	50.06	49.90	-14	11,494	-0.12%
2019/09/18	21	49.30	21	48.95	49.85	0	11,286	0.00%
2019/09/17	8	48.25	18	47.63	48.80	-10	10,971	-0.09%
2019/09/16	8	46.09	18	46.52	47.30	-10	10,652	-0.09%
2019/09/12	10	43.03	20	42.61	43.80	-10	10,271	-0.10%
2019/09/09	5	41.30	20	41.25	41.05	-15	10,795	-0.14%
2019/09/06	21	41.96	0	0.00	42.10	21	10,828	0.19%
2019/09/05	21	42.18	20	43.25	42.80	1	10,905	0.01%
2019/09/04	5	40.85	5	41.50	42.00	0	11,021	0.00%
2019/09/03	31	42.01	1	41.90	40.75	30	11,207	0.27%
2019/09/02	5	40.80	5	41.40	41.50	0	11,119	0.00%
2019/08/30	6	40.62	0	0.00	40.30	6	11,103	0.05%
2019/08/29	2	39.70	11	39.92	39.85	-9	11,137	-0.08%
2019/08/28	6	39.02	5	38.82	39.00	1	11,226	0.01%
2019/08/27	1	39.65	4	39.53	38.90	-3	11,287	-0.03%
2019/08/26	19	39.52	9	39.66	39.00	10	11,364	0.09%
2019/08/23	1	41.85	7	41.59	41.70	-6	11,441	-0.05%
2019/08/22	15	42.57	2	42.45	42.10	13	11,611	0.11%
2019/08/21	1	41.95	11	41.86	41.65	-10	11,657	-0.09%
2019/08/20	20	41.76	11	41.91	41.30	9	11,863	0.08%
2019/08/16	9	41.97	6	41.88	41.60	3	12,307	0.02%
2019/08/15	5	40.81	3	41.60	41.85	2	12,377	0.02%
2019/08/14	6	42.27	15	42.26	41.10	-9	12,382	-0.07%
2019/08/13	6	40.08	2	39.85	40.20	4	12,351	0.03%
2019/08/12	16	40.47	20	40.48	40.55	-4	12,470	-0.03%
2019/08/08	2	39.85	3	39.03	39.80	-1	12,449	-0.01%
2019/08/07	3	39.63	0	0.00	38.20	3	12,443	0.02%
2019/08/05	6	39.83	0	0.00	38.25	6	12,331	0.05%
2019/08/02	3	39.00	9	39.46	40.00	-6	12,357	-0.05%
2019/08/01	15	41.40	13	41.24	40.85	2	12,300	0.02%
2019/07/31	6	42.30	14	41.72	42.50	-8	12,306	-0.07%
2019/07/30	7	41.61	2	41.95	42.00	5	12,355	0.04%
2019/07/29	5	44.80	0	0.00	43.80	5	12,241	0.04%
2019/07/25	5	44.39	4	44.65	44.40	1	12,142	0.01%
2019/07/24	13	43.35	35	44.04	45.00	-22	12,018	-0.18%
2019/07/23	1	41.70	2	42.15	41.75	-1	11,824	-0.01%
2019/07/18	22	41.43	21	40.56	39.80	1	11,394	0.01%
2019/07/17	0	0.00	1	39.65	39.25	-1	11,135	-0.01%
2019/07/16	5	40.35	8	39.78	39.65	-3	11,312	-0.03%
2019/07/12	7	39.39	1	39.00	39.60	6	11,601	0.05%
2019/07/11	3	39.60	0	0.00	39.70	3	11,686	0.03%
2019/07/10	6	38.47	0	0.00	38.65	6	11,659	0.05%
2019/07/09	3	37.97	5	38.00	37.60	-2	11,532	-0.02%
2019/07/08	4	40.33	0	0.00	40.40	4	11,434	0.03%
2019/07/05	1	42.10	0	0.00	41.70	1	11,450	0.01%
2019/07/04	2	41.40	3	42.50	41.55	-1	11,545	-0.01%
2019/07/03	31	41.63	1	41.50	41.65	30	11,665	0.26%
2019/07/02	8	43.64	2	43.30	43.15	6	11,684	0.05%
2019/07/01	1	43.20	26	43.17	43.25	-25	11,679	-0.21%
2019/06/28	3	39.28	5	39.10	39.35	-2	11,664	-0.02%
2019/06/27	6	39.82	9	39.84	39.55	-3	11,856	-0.03%
2019/06/26	3	38.73	0	0.00	38.75	3	11,962	0.03%
2019/06/25	8	38.79	5	38.45	38.50	3	12,158	0.02%
2019/06/24	0	0.00	1	38.40	39.10	-1	12,282	-0.01%
2019/06/21	5	38.12	0	0.00	38.20	5	12,487	0.04%
2019/06/20	10	38.73	8	39.36	38.70	2	12,545	0.02%
2019/06/19	5	39.07	3	38.77	39.35	2	12,462	0.02%
2019/06/18	2	35.90	0	0.00	36.15	2	12,064	0.02%
2019/06/17	0	0.00	26	37.61	36.95	-26	12,255	-0.21%
2019/06/14	2	36.25	1	36.25	36.50	1	12,161	0.01%
2019/06/12	7	37.85	2	37.93	37.75	5	12,018	0.04%
2019/06/11	1	35.00	11	36.78	37.50	-10	11,473	-0.09%
2019/06/10	0	0.00	29	33.51	34.10	-29	11,177	-0.26%
2019/06/06	15	32.54	0	0.00	31.55	15	11,061	0.14%
2019/06/05	3	32.75	3	33.20	32.65	0	10,990	0.00%
2019/06/04	3	32.70	18	33.01	32.55	-15	10,954	-0.14%
2019/06/03	14	31.96	0	0.00	32.05	14	10,845	0.13%
2019/05/31	2	32.55	6	32.42	32.70	-4	10,794	-0.04%
2019/05/30	15	32.11	67	32.15	32.00	-52	10,711	-0.49%
2019/05/29	0	0.00	2	30.53	31.55	-2	10,536	-0.02%
2019/05/28	11	30.10	25	30.61	30.35	-14	10,470	-0.13%
2019/05/27	72	31.02	26	29.86	29.80	46	10,423	0.44%
2019/05/24	29	32.31	1	32.25	31.25	28	10,197	0.27%
2019/05/23	39	33.69	17	32.63	32.75	22	9,939	0.22%
2019/05/22	11	36.48	0	0.00	36.05	11	9,712	0.11%
2019/05/21	5	37.36	6	37.25	38.00	-1	9,665	-0.01%
2019/05/20	11	38.46	0	0.00	38.15	11	9,561	0.12%
2019/05/17	11	42.02	1	43.00	40.60	10	9,478	0.11%
2019/05/16	0	0.00	2	45.65	45.00	-2	9,380	-0.02%
2019/05/15	0	0.00	6	46.58	46.80	-6	9,431	-0.06%
2019/05/14	8	43.76	0	0.00	43.50	8	9,402	0.09%
2019/05/13	2	45.18	1	44.80	45.00	1	9,449	0.01%
2019/05/10	3	45.30	4	46.29	45.30	-1	9,480	-0.01%
2019/05/08	16	49.03	18	48.26	48.70	-2	9,379	-0.02%
2019/05/07	2	47.35	7	45.86	47.50	-5	9,300	-0.05%
2019/05/06	7	44.26	0	0.00	43.80	7	9,223	0.08%
2019/05/02	2	46.58	2	47.00	46.50	0	9,231	0.00%
2019/04/30	1	45.90	10	46.15	46.50	-9	9,301	-0.10%
2019/04/29	1	44.55	2	44.55	45.40	-1	9,332	-0.01%
2019/04/26	3	49.08	0	0.00	48.70	3	9,300	0.03%
2019/04/25	1	50.40	9	50.73	51.60	-8	9,427	-0.08%
2019/04/24	4	50.53	8	50.10	51.00	-4	9,414	-0.04%
2019/04/23	10	51.48	10	52.32	50.60	0	9,360	0.00%
2019/04/22	0	0.00	28	53.10	53.80	-28	9,309	-0.30%
2019/04/19	21	51.30	43	51.42	52.00	-22	9,170	-0.24%
2019/04/18	5	49.60	15	49.18	48.15	-10	8,936	-0.11%
2019/04/17	43	48.51	2	48.55	48.55	41	8,983	0.46%
2019/04/16	4	48.25	8	48.74	48.00	-4	8,901	-0.04%
2019/04/15	13	47.24	18	47.38	47.05	-5	8,857	-0.06%
2019/04/12	1	46.00	5	46.35	46.35	-4	8,939	-0.04%
2019/04/11	5	47.10	7	47.68	46.90	-2	8,970	-0.02%
2019/04/10	3	47.45	8	47.68	47.95	-5	8,944	-0.06%
2019/04/09	12	47.48	6	47.95	46.55	6	8,890	0.07%
2019/04/08	0	0.00	11	50.13	51.10	-11	8,932	-0.12%
2019/04/03	2	49.25	10	48.21	49.20	-8	8,974	-0.09%
2019/04/02	2	48.05	16	46.98	48.30	-14	9,024	-0.16%
2019/04/01	48	46.07	30	45.60	45.00	18	8,933	0.20%
2019/03/29	20	45.70	20	46.35	46.60	0	8,711	0.00%
2019/03/28	56	44.28	50	45.00	45.80	6	8,632	0.07%
2019/03/27	1	42.75	0	0.00	44.00	1	8,607	0.01%
2019/03/25	0	0.00	7	42.30	43.35	-7	8,492	-0.08%
2019/03/22	32	43.88	23	43.37	44.20	9	8,623	0.10%
2019/03/21	11	42.33	17	42.27	42.15	-6	8,721	-0.07%
2019/03/20	23	42.76	21	41.32	42.00	2	8,977	0.02%
2019/03/19	0	0.00	2	39.85	39.90	-2	9,202	-0.02%
2019/03/18	17	37.73	20	38.71	39.30	-3	9,650	-0.03%
2019/03/15	1	37.20	1	37.55	37.25	0	10,059	0.00%
2019/03/14	0	0.00	1	36.90	36.90	-1	10,311	-0.01%
2019/03/13	1	36.50	0	0.00	36.30	1	10,443	0.01%
2019/03/08	2	36.35	0	0.00	36.30	2	11,377	0.02%
2019/03/07	7	37.92	5	38.25	37.80	2	11,509	0.02%
2019/03/06	4	38.14	2	38.58	37.80	2	11,975	0.02%
2019/03/05	0	0.00	4	38.60	38.15	-4	12,156	-0.03%
2019/03/04	0	0.00	4	38.33	38.70	-4	12,150	-0.03%
2019/02/27	21	37.90	6	38.28	37.75	15	12,186	0.12%
2019/02/26	3	37.90	25	38.16	38.50	-22	12,076	-0.18%
2019/02/25	6	36.51	5	37.01	36.80	1	11,876	0.01%
2019/02/22	5	36.14	2	36.30	36.05	3	11,864	0.03%
2019/02/21	8	37.28	0	0.00	36.85	8	11,862	0.07%
2019/02/20	7	38.35	4	38.86	37.90	3	11,865	0.03%
2019/02/19	6	37.44	14	37.84	38.30	-8	11,809	-0.07%
2019/02/18	14	37.99	3	38.57	37.50	11	11,865	0.09%
2019/02/15	28	37.52	3	38.70	37.60	25	12,073	0.21%
2019/02/14	8	38.35	8	38.86	38.15	0	12,184	0.00%
2019/02/13	8	38.35	10	38.80	38.10	-2	12,103	-0.02%
2019/02/12	1	38.55	10	38.50	39.00	-9	12,034	-0.07%
2019/02/11	1	37.05	5	37.00	37.25	-4	12,048	-0.03%
2019/01/30	21	36.13	0	0.00	35.95	21	12,073	0.17%
2019/01/29	0	0.00	1	36.50	36.70	-1	12,067	-0.01%
2019/01/28	4	36.63	4	36.60	36.20	0	12,095	0.00%
2019/01/25	0	0.00	2	36.05	36.00	-2	12,041	-0.02%
2019/01/24	1	35.85	8	36.32	36.00	-7	12,023	-0.06%
2019/01/22	20	35.16	5	35.15	35.20	15	11,962	0.13%
2019/01/18	0	0.00	4	36.15	36.75	-4	11,812	-0.03%
2019/01/17	36	36.09	41	35.46	35.55	-5	11,648	-0.04%
2019/01/16	2	34.63	27	34.69	34.65	-25	11,481	-0.22%
2019/01/15	0	0.00	8	34.00	34.50	-8	11,490	-0.07%
2019/01/14	0	0.00	16	34.01	34.30	-16	11,431	-0.14%
2019/01/11	14	33.44	0	0.00	33.25	14	11,357	0.12%
2019/01/10	0	0.00	7	34.23	34.45	-7	11,243	-0.06%
2019/01/09	22	34.15	2	34.25	33.50	20	11,212	0.18%
2019/01/08	0	0.00	9	35.09	35.20	-9	11,047	-0.08%
2019/01/07	6	34.45	14	34.88	34.70	-8	10,995	-0.07%
2019/01/04	16	33.59	0	0.00	33.50	16	10,953	0.15%
2019/01/03	5	34.00	18	34.72	34.70	-13	10,943	-0.12%
2019/01/02	10	34.24	7	34.47	34.10	3	10,824	0.03%
2018/12/28	5	33.56	1	33.80	33.80	4	10,841	0.04%
2018/12/27	0	0.00	1	34.70	33.65	-1	10,850	-0.01%
2018/12/26	11	34.52	10	34.54	32.80	1	10,677	0.01%
2018/12/25	26	35.82	13	35.14	35.15	13	10,571	0.12%
2018/12/24	1	36.05	4	36.71	37.45	-3	10,361	-0.03%
2018/12/22	5	35.97	4	35.93	35.75	1	10,235	0.01%
2018/12/21	11	35.88	16	35.67	36.30	-5	10,278	-0.05%
2018/12/20	28	34.89	24	35.30	34.80	4	10,098	0.04%
2018/12/19	29	35.24	9	36.13	35.10	20	9,975	0.20%
2018/12/18	14	36.42	10	36.45	36.30	4	9,811	0.04%
2018/12/17	9	36.91	8	37.51	37.35	1	9,706	0.01%
2018/12/14	30	36.77	24	36.95	37.20	6	9,423	0.06%
2018/12/13	4	38.01	10	37.95	37.75	-6	9,117	-0.07%
2018/12/12	31	40.24	26	40.00	39.65	5	8,849	0.06%
2018/12/11	29	37.85	56	38.30	40.00	-27	8,632	-0.31%
2018/12/10	107	36.23	120	36.58	36.40	-13	8,376	-0.16%	大買/大賣/
2018/12/07	53	33.90	79	34.31	35.75	-26	8,035	-0.32%
2018/12/06	19	32.82	19	32.65	32.50	0	7,826	0.00%
2018/12/05	22	34.80	14	34.70	34.50	8	7,775	0.10%
2018/12/04	14	34.79	21	34.45	34.15	-7	7,604	-0.09%
2018/12/03	16	32.48	15	32.23	33.45	1	7,323	0.01%
2018/11/30	19	30.43	13	30.72	30.45	6	7,115	0.08%
2018/11/29	19	31.43	12	32.30	30.00	7	7,093	0.10%
2018/11/28	1	30.75	0	0.00	31.15	1	6,655	0.02%
2018/11/26	0	0.00	2	31.05	30.00	-2	6,477	-0.03%
2018/11/23	5	30.17	6	29.95	29.80	-1	6,370	-0.02%
2018/11/22	5	30.00	5	30.38	29.80	0	6,320	0.00%
2018/11/21	3	29.90	8	30.12	30.15	-5	6,279	-0.08%
2018/11/20	7	30.52	0	0.00	30.15	7	6,230	0.11%
2018/11/19	3	30.58	2	30.45	31.00	1	6,184	0.02%
2018/11/15	0	0.00	1	32.55	32.60	-1	6,026	-0.02%
2018/11/14	80	32.79	32	32.16	32.90	48	5,900	0.81%
2018/11/13	3	30.82	42	30.74	31.10	-39	5,631	-0.69%
2018/11/12	2	30.05	6	29.63	29.55	-4	5,464	-0.07%
2018/11/09	0	0.00	7	28.79	29.30	-7	5,449	-0.13%
2018/11/08	0	0.00	26	29.98	29.70	-26	5,481	-0.47%
2018/11/07	4	26.95	8	28.15	29.60	-4	5,363	-0.07%
2018/11/06	5	27.41	0	0.00	26.95	5	5,306	0.09%
2018/11/02	0	0.00	2	25.80	25.90	-2	5,270	-0.04%
2018/11/01	0	0.00	5	25.21	25.20	-5	5,330	-0.09%
2018/10/31	0	0.00	1	24.65	24.65	-1	5,317	-0.02%
2018/10/30	4	24.60	0	0.00	24.40	4	5,287	0.08%
2018/10/29	4	25.20	4	25.25	25.25	0	5,216	0.00%
2018/10/26	6	25.45	4	25.60	25.70	2	5,200	0.04%
2018/10/25	5	26.13	2	26.00	26.00	3	5,151	0.06%
2018/10/24	1	25.85	1	27.00	26.95	0	5,109	0.00%
2018/10/23	2	25.25	1	25.80	26.00	1	5,012	0.02%
2018/10/22	0	0.00	2	25.63	25.50	-2	4,940	-0.04%
2018/10/19	5	23.92	5	24.29	24.50	0	4,910	0.00%
2018/10/16	2	24.40	6	24.57	24.75	-4	4,770	-0.08%
2018/10/11	6	23.95	0	0.00	23.95	6	4,645	0.13%
2018/10/09	0	0.00	1	26.60	26.60	-1	4,532	-0.02%
2018/10/08	3	27.40	0	0.00	26.80	3	4,491	0.07%
2018/10/05	3	28.75	0	0.00	28.80	3	4,394	0.07%
2018/10/04	1	29.75	1	29.75	29.70	0	4,309	0.00%
2018/10/03	2	30.93	14	30.89	30.85	-12	4,247	-0.28%
2018/10/01	5	29.60	5	29.96	30.10	0	4,069	0.00%
2018/09/27	1	29.15	1	29.30	29.40	0	3,937	0.00%
2018/09/26	10	30.84	1	30.00	29.90	9	3,854	0.23%
2018/09/25	1	31.50	2	31.33	31.50	-1	3,757	-0.03%
2018/09/21	11	31.49	0	0.00	31.15	11	3,712	0.30%
2018/09/20	1	32.05	9	32.00	32.00	-8	3,638	-0.22%
2018/09/19	1	32.60	1	33.15	32.90	0	3,554	0.00%
2018/09/18	1	33.30	0	0.00	33.00	1	3,551	0.03%
2018/09/17	3	34.42	1	35.40	34.30	2	3,421	0.06%
2018/09/14	42	33.85	62	33.29	34.00	-20	3,060	-0.65%
2018/09/13	18	33.26	12	32.98	32.60	6	2,683	0.22%
2018/09/12	0	0.00	6	31.70	31.15	-6	2,380	-0.25%
2018/09/11	19	32.13	2	32.10	31.30	17	2,317	0.73%
2018/09/10	8	31.34	7	31.24	31.35	1	2,210	0.05%
2018/09/07	4	30.56	4	30.94	30.80	0	2,110	0.00%
2018/09/06	3	31.53	11	31.10	31.00	-8	2,012	-0.40%
2018/09/05	25	31.92	22	31.95	32.50	3	1,849	0.16%
2018/09/04	5	29.84	3	29.55	30.00	2	1,631	0.12%
2018/09/03	11	28.89	1	29.50	28.60	10	1,556	0.64%
2018/08/29	1	28.90	0	0.00	28.80	1	1,457	0.07%
2018/08/28	10	29.30	0	0.00	29.30	10	1,470	0.68%
2018/08/17	0	0.00	1	29.40	29.30	-1	1,438	-0.07%
2018/08/14	0	0.00	7	29.10	29.80	-7	1,355	-0.52%
2018/08/13	7	29.75	0	0.00	29.40	7	1,316	0.53%
2018/08/10	0	0.00	3	28.30	28.85	-3	1,263	-0.24%
2018/08/09	1	28.20	0	0.00	28.25	1	1,210	0.08%
2018/08/08	0	0.00	20	28.34	28.20	-20	1,163	-1.72%
2018/08/03	0	0.00	7	27.13	27.10	-7	1,146	-0.61%
2018/08/02	2	26.80	0	0.00	26.75	2	1,150	0.17%
2018/07/31	3	27.10	0	0.00	27.10	3	1,153	0.26%
2018/07/25	0	0.00	2	26.50	26.50	-2	1,171	-0.17%
2018/07/13	0	0.00	3	27.40	27.20	-3	1,299	-0.23%
2018/07/06	0	0.00	2	25.80	26.70	-2	1,412	-0.14%
2018/07/05	73	26.47	0	0.00	26.40	73	1,443	5.06%
2018/06/29	10	28.00	10	28.04	27.85	0	1,508	0.00%
2018/06/28	5	28.57	4	28.03	28.00	1	1,520	0.07%
2018/06/27	1	29.05	0	0.00	29.00	1	1,600	0.06%
2018/06/20	13	26.70	1	27.30	26.50	12	1,847	0.65%
2018/06/13	10	27.10	0	0.00	26.75	10	2,001	0.50%
2018/06/12	0	0.00	1	27.25	27.10	-1	2,084	-0.05%
2018/06/06	0	0.00	20	26.60	26.75	-20	2,464	-0.81%
2018/06/05	20	26.70	0	0.00	26.45	20	2,679	0.75%
2018/05/11	10	25.75	0	0.00	25.70	10	3,844	0.26%
2018/05/08	4	26.20	0	0.00	26.15	4	3,838	0.10%
2018/05/07	1	25.75	0	0.00	25.75	1	3,843	0.03%
2018/05/04	5	26.25	0	0.00	26.10	5	3,837	0.13%
2018/04/24	1	27.40	0	0.00	27.65	1	3,863	0.03%
2018/04/18	0	0.00	18	29.25	29.50	-18	3,958	-0.45%
2018/04/11	7	30.57	0	0.00	30.70	7	3,869	0.18%
2018/04/09	1	30.90	3	31.15	31.15	-2	3,837	-0.05%
2018/04/03	1	32.10	0	0.00	32.35	1	3,825	0.03%
2018/04/02	5	33.70	12	33.02	32.80	-7	3,795	-0.18%
2018/03/31	3	33.90	0	0.00	33.95	3	3,746	0.08%
2018/03/30	1	33.80	0	0.00	33.70	1	3,724	0.03%
2018/03/29	5	34.61	7	34.93	35.70	-2	3,609	-0.06%
2018/03/28	0	0.00	1	32.30	32.60	-1	3,441	-0.03%
2018/03/27	4	32.95	1	32.60	32.70	3	3,386	0.09%
2018/03/26	2	30.60	2	31.00	31.00	0	3,293	0.00%
2018/03/22	2	31.83	0	0.00	32.00	2	3,247	0.06%
2018/03/21	0	0.00	1	32.40	32.35	-1	3,193	-0.03%
2018/03/16	4	31.55	0	0.00	31.50	4	3,056	0.13%
2018/03/14	2	32.60	1	33.25	33.00	1	2,939	0.03%
2018/03/12	14	32.37	9	32.92	34.50	5	2,799	0.18%
2018/03/09	2	34.20	32	34.20	34.40	-30	2,570	-1.17%
2018/03/08	25	32.47	25	33.71	34.30	0	2,367	0.00%
2018/03/07	3	32.38	0	0.00	31.90	3	2,037	0.15%
2018/03/06	9	32.98	25	33.44	33.20	-16	1,914	-0.84%
2018/03/05	2	31.60	21	32.15	32.65	-19	1,688	-1.13%
2018/03/02	2	29.98	0	0.00	29.90	2	1,423	0.14%
2018/03/01	9	29.57	1	28.85	30.40	8	1,289	0.62%
2018/02/27	0	0.00	6	27.80	27.70	-6	1,189	-0.50%
2018/02/26	1	27.80	2	27.25	27.80	-1	1,165	-0.09%
2018/02/23	10	27.15	0	0.00	27.30	10	1,141	0.88%
2018/02/12	2	25.20	0	0.00	25.35	2	1,110	0.18%
2018/02/09	3	24.93	0	0.00	25.10	3	1,123	0.27%
2018/02/07	3	25.90	0	0.00	25.55	3	1,143	0.26%
2018/02/06	0	0.00	8	26.25	25.40	-8	1,152	-0.69%
2018/02/05	0	0.00	2	26.50	26.60	-2	1,133	-0.18%
2018/02/02	5	26.80	0	0.00	26.80	5	1,130	0.44%
2018/01/31	5	26.20	2.1	26.10	26.20	2.9	1,257	0.23%
2018/01/30	5	26.50	0	0.00	26.45	5	1,263	0.40%
2018/01/26	0	0.00	1	25.90	26.05	-1	1,262	-0.08%
2018/01/19	10	26.45	0	0.00	26.40	10	1,446	0.69%
2018/01/17	5	26.90	0	0.00	27.05	5	1,779	0.28%
2018/01/16	1	27.05	0	0.00	27.20	1	1,762	0.06%
2018/01/15	10	27.90	0	0.00	27.70	10	1,735	0.58%
2018/01/12	8	28.00	1	28.00	27.65	7	1,710	0.41%
2018/01/09	5	26.30	0	0.00	26.45	5	1,611	0.31%
2018/01/08	5	26.50	5	26.49	26.40	0	1,601	0.00%
2018/01/05	5	26.60	0	0.00	26.70	5	1,594	0.31%
2018/01/02	1	27.10	0	0.00	27.25	1	1,559	0.06%