南電 (8046)-統一-松江券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股▲1.26%
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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/05/02	0	183.50	0	0.00	182.50	0	2,859	0.00%
2024/04/26	1	191.00	3	188.83	188.00	-2	2,872	-0.07%
2024/04/25	5	188.50	1	188.50	188.00	4	2,880	0.14%
2024/04/24	11	192.64	11	188.46	194.50	0	2,849	0.00%
2024/04/23	1	183.50	0	0.00	185.00	1	2,742	0.04%
2024/04/22	0	0.00	10	173.00	174.50	-10	2,657	-0.38%
2024/04/19	8	176.18	3	177.00	171.50	5	2,634	0.19%
2024/04/18	9	180.50	10	180.00	179.00	-1	2,557	-0.04%
2024/04/17	0	0.00	4	181.75	181.50	-4	2,527	-0.16%
2024/04/16	2	185.00	6	183.50	185.00	-4	2,493	-0.16%
2024/04/15	2.1	191.81	0	0.00	190.50	2.1	2,500	0.08%
2024/04/11	0	201.50	0.1	202.00	199.50	-0.1	2,601	0.00%
2024/04/10	0	0.00	2	207.00	203.00	-2	2,740	-0.07%
2024/04/09	0	0.00	1	207.00	206.50	-1	2,765	-0.04%
2024/04/08	1	206.00	1	208.00	206.50	0	2,794	0.00%
2024/04/01	0	0.00	0.1	209.04	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	199.50	0	0.00	198.00	0	2,778	0.00%
2024/03/27	0	202.50	0	0.00	202.00	0	2,823	0.00%
2024/03/26	0	205.00	0	0.00	204.00	0	2,872	0.00%
2024/03/25	0	209.50	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0	0.00	0.1	211.96	211.00	-0.1	2,996	0.00%
2024/03/21	2	212.00	1	215.00	212.00	1	3,036	0.03%
2024/03/20	0	0.00	0	213.00	212.50	0	3,096	0.00%
2024/03/19	0	211.50	0	0.00	211.50	0	3,104	0.00%
2024/03/18	1	202.00	0	0.00	211.00	1	3,115	0.03%
2024/03/15	0.1	202.01	0	0.00	202.00	0.1	3,110	0.00%
2024/03/14	0	205.00	0	0.00	206.00	0	3,108	0.00%
2024/03/13	0	205.00	1	209.50	203.00	-1	3,126	-0.03%
2024/03/12	0	208.67	0	0.00	209.00	0	3,128	0.00%
2024/03/11	0	207.00	0	0.00	207.50	0	3,199	0.00%
2024/03/08	2	204.00	2	204.50	206.50	0	3,322	0.00%
2024/03/07	1	204.00	0	0.00	203.50	1	3,378	0.03%
2024/03/06	0	207.57	0	0.00	206.00	0	3,388	0.00%
2024/03/05	0	211.50	0.2	212.50	210.00	-0.2	3,400	-0.01%
2024/03/04	1	209.50	0	0.00	209.00	1	3,442	0.03%
2024/03/01	1	211.98	0	0.00	210.50	1	3,459	0.03%
2024/02/29	0	211.00	0	0.00	211.50	0	3,458	0.00%
2024/02/27	5.1	213.59	7	214.86	210.50	-1.9	3,424	-0.06%
2024/02/26	0	221.50	0	0.00	221.00	0	3,357	0.00%
2024/02/23	0	222.50	0	0.00	221.50	0	3,390	0.00%
2024/02/22	5	226.50	0	0.00	225.00	5	3,425	0.15%
2024/02/21	4	229.00	9	227.67	228.00	-5	3,411	-0.15%
2024/02/19	0.2	231.95	0	0.00	230.50	0.2	3,454	0.01%
2024/02/15	21	222.88	0	0.00	224.50	21	3,465	0.61%
2024/02/05	2	225.50	5	226.00	225.50	-3	3,451	-0.09%
2024/02/01	5	226.10	5	226.50	226.50	0	3,533	0.00%
2024/01/30	0	228.00	0	0.00	227.00	0	3,603	0.00%
2024/01/29	0	0.00	1	225.50	228.00	-1	3,628	-0.03%
2024/01/26	1	224.01	0	0.00	225.00	1	3,738	0.03%
2024/01/25	0	0.00	3	224.00	224.50	-3	3,778	-0.08%
2024/01/24	0	226.00	0	0.00	225.50	0	3,781	0.00%
2024/01/22	0	226.00	0	0.00	225.00	0	3,827	0.00%
2024/01/19	1	221.00	1	222.00	221.50	0	3,865	0.00%
2024/01/18	0	218.00	2	217.50	216.50	-2	3,906	-0.05%
2024/01/17	0	0.00	5	219.00	218.50	-5	3,917	-0.13%
2024/01/16	6	223.25	9	222.83	223.50	-3	3,903	-0.08%
2024/01/15	0	0.00	3	228.00	224.00	-3	3,890	-0.08%
2024/01/12	0	229.50	6	228.75	229.00	-6	3,882	-0.15%
2024/01/11	9	226.50	0	0.00	228.00	9	3,931	0.23%
2024/01/10	0	225.50	0	0.00	225.50	0	3,980	0.00%
2024/01/09	9	227.50	0	0.00	226.00	9	3,991	0.23%
2024/01/08	2	226.25	6	224.75	224.50	-4	3,978	-0.10%
2024/01/05	0	229.00	6	228.25	227.00	-6	3,914	-0.15%
2024/01/04	5	233.70	8	233.75	231.00	-3	3,860	-0.08%
2024/01/03	0	244.00	0	0.00	243.00	0	3,772	0.00%
2023/12/29	0	249.50	0	0.00	251.50	0	3,818	0.00%
2023/12/27	0	0.00	1	249.50	250.00	-1	3,836	-0.03%
2023/12/26	1	248.00	0	0.00	247.50	1	3,883	0.03%
2023/12/25	0	246.00	1	244.50	246.00	-1	3,936	-0.03%
2023/12/22	0	242.50	0	0.00	241.50	0	3,974	0.00%
2023/12/21	0	245.50	0	0.00	244.50	0	3,952	0.00%
2023/12/19	0	0.00	1	246.50	244.50	-1	3,977	-0.03%
2023/12/07	1	250.00	1	248.50	247.00	0	4,529	0.00%
2023/12/05	2	251.50	0	0.00	252.50	2	4,476	0.04%
2023/12/04	0	0.00	18	246.14	250.50	-18	4,364	-0.41%
2023/12/01	0	0.00	2	249.25	249.50	-2	4,269	-0.05%
2023/11/30	16.1	250.12	0	0.00	248.00	16.1	4,251	0.38%
2023/11/29	1	250.50	0	0.00	251.00	1	4,252	0.02%
2023/11/28	0	0.00	0.2	243.50	245.00	-0.2	4,208	0.00%
2023/11/22	1	237.00	0	0.00	237.00	1	4,265	0.02%
2023/11/17	0	0.00	0.2	237.13	237.00	-0.2	4,269	0.00%
2023/11/14	0.2	232.94	7	231.50	230.50	-6.8	4,201	-0.16%
2023/11/10	0	227.50	1	225.00	228.00	-1	4,226	-0.02%
2023/11/09	1	228.50	4	228.50	227.50	-3	4,200	-0.07%
2023/11/08	1	230.50	0	0.00	231.00	1	4,201	0.02%
2023/11/07	0	233.00	0	0.00	232.50	0	4,181	0.00%
2023/11/03	2	234.50	1	236.00	232.50	1	4,199	0.02%
2023/11/02	2	245.75	0	0.00	243.00	2	4,130	0.05%
2023/11/01	7	239.00	0	0.00	240.00	7	4,126	0.17%
2023/10/30	0	232.00	0	0.00	232.00	0	4,263	0.00%
2023/10/25	0	238.00	0	0.00	238.00	0	4,282	0.00%
2023/10/23	0	237.50	0	0.00	237.00	0	4,353	0.00%
2023/10/19	1	245.48	1	246.50	242.50	0	4,421	0.00%
2023/10/18	0	250.00	1	251.50	250.50	-1	4,439	-0.02%
2023/10/17	1	256.49	2	257.25	255.50	-1	4,458	-0.02%
2023/10/16	0	254.00	0	0.00	253.00	0	4,580	0.00%
2023/10/13	0	258.00	0	0.00	257.00	0	4,789	0.00%
2023/10/11	0	0.00	2	258.25	260.00	-2	4,923	-0.04%
2023/10/06	2	253.25	0	0.00	251.50	2	5,040	0.04%
2023/10/05	0	0.00	5	264.40	260.50	-5	5,050	-0.10%
2023/10/04	2	260.00	0	0.00	264.00	2	5,058	0.04%
2023/10/03	3	263.67	0	0.00	262.00	3	5,070	0.06%
2023/10/02	2	269.50	0	0.00	267.50	2	5,179	0.04%
2023/09/25	1	269.50	10.1	268.75	269.00	-9.1	5,186	-0.18%
2023/09/22	6	266.17	0	0.00	267.00	6	5,138	0.12%
2023/09/21	3	262.33	3	262.00	263.50	0	5,088	0.00%
2023/09/20	3.1	263.05	0	0.00	260.50	3.1	5,100	0.06%
2023/09/19	0	0.00	1	271.00	271.00	-1	5,047	-0.02%
2023/09/18	3	273.00	1	270.50	272.50	2	4,983	0.04%
2023/09/15	1	269.00	1.3	267.83	272.00	-0.3	4,889	-0.01%
2023/09/14	4	257.50	4	258.50	259.00	0	4,683	0.00%
2023/09/13	0	0.00	1	258.00	257.50	-1	4,665	-0.02%
2023/09/12	1	259.50	2	259.25	260.50	-1	4,689	-0.02%
2023/09/05	0	247.25	0	0.00	248.00	0	4,945	0.00%
2023/09/04	0	0.00	22	247.50	250.00	-22	5,054	-0.44%
2023/09/01	0.1	242.29	0	0.00	243.00	0.1	5,138	0.00%
2023/08/30	0	244.50	0	0.00	243.00	0	5,299	0.00%
2023/08/28	0	0.00	1	237.50	236.50	-1	5,416	-0.02%
2023/08/24	6	238.00	0	0.00	239.50	6	5,579	0.11%
2023/08/15	1	236.46	0	0.00	236.50	1	6,553	0.02%
2023/08/14	2	231.50	1	230.50	232.00	1	6,639	0.02%
2023/08/04	2	253.00	0	0.00	252.50	2	6,923	0.03%
2023/08/02	12	252.75	0	0.00	251.50	12	7,040	0.17%
2023/07/31	2	255.00	0	0.00	248.00	2	7,135	0.03%
2023/07/24	0	0.00	0.3	262.33	261.50	-0.3	7,518	0.00%
2023/07/19	1	269.00	9	266.61	266.50	-8	7,723	-0.10%
2023/07/18	2	276.25	2	276.25	275.50	0	7,678	0.00%
2023/07/17	0	0.00	1	262.50	262.50	-1	7,491	-0.01%
2023/07/14	1.1	268.09	0	0.00	266.00	1.1	7,540	0.01%
2023/07/13	4	267.38	0	0.00	264.50	4	7,468	0.05%
2023/07/07	5.2	247.83	5	247.70	246.50	0.2	7,447	0.00%
2023/07/03	2	270.00	2	269.25	270.00	0	7,384	0.00%
2023/06/29	1	265.00	0	0.00	262.50	1	7,637	0.01%
2023/06/27	2	269.25	1	271.50	268.50	1	7,779	0.01%
2023/06/20	1	277.00	0	0.00	281.50	1	8,127	0.01%
2023/06/16	0.1	279.00	3	280.00	279.50	-3	8,322	-0.04%
2023/06/15	2.1	281.31	0.1	285.50	281.00	2.1	8,296	0.02%
2023/06/14	3.3	293.87	0.2	294.50	293.50	3.1	8,249	0.04%
2023/06/13	0	0.00	2.1	292.22	293.00	-2.1	8,253	-0.02%
2023/06/12	0.2	285.83	0	0.00	286.00	0.2	8,243	0.00%
2023/06/09	1	284.00	0.1	283.00	284.50	0.9	8,308	0.01%
2023/06/08	1.2	284.25	1.1	282.57	282.00	0.1	8,401	0.00%
2023/06/07	1.5	290.91	1	292.50	290.00	0.4	8,463	0.01%
2023/06/06	7.3	298.02	6.1	298.19	296.50	1.3	8,514	0.02%
2023/06/05	2.2	305.10	1.1	308.11	305.00	1.1	8,504	0.01%
2023/06/02	2.1	303.91	2.2	305.56	308.00	-0.1	8,495	0.00%
2023/06/01	0.1	299.85	0	0.00	298.50	0.1	8,464	0.00%
2023/05/31	1	301.50	28.1	296.99	303.00	-27.1	8,667	-0.31%
2023/05/30	17.2	296.61	0	0.00	294.00	17.2	8,725	0.20%
2023/05/29	14	303.63	4.2	305.57	302.50	9.9	8,686	0.11%
2023/05/26	1.1	305.88	0	0.00	303.00	1.1	8,597	0.01%
2023/05/25	6	303.58	4.1	304.29	302.50	2	8,464	0.02%
2023/05/23	2.1	284.50	3.1	287.13	289.00	-1	8,138	-0.01%
2023/05/22	2	281.00	0	0.00	281.50	2	8,079	0.02%
2023/05/19	0	0.00	2.5	290.86	293.00	-2.5	7,965	-0.03%
2023/05/18	1	285.50	0	0.00	285.50	1	7,929	0.01%
2023/05/17	1	287.50	1	290.00	286.50	0	7,927	0.00%
2023/05/16	3	288.67	3.1	289.65	288.50	-0.1	7,854	0.00%
2023/05/15	0	0.00	1	286.50	281.00	-1	7,773	-0.01%
2023/05/12	0	0.00	1	284.90	287.00	-1	7,789	-0.01%
2023/05/11	1	283.00	0.2	283.00	278.00	0.8	7,758	0.01%
2023/05/10	0.1	283.33	0	0.00	282.50	0.1	7,761	0.00%
2023/05/09	0.2	286.17	0	0.00	287.50	0.2	7,767	0.00%
2023/05/04	3	269.00	3	271.33	272.50	0	7,857	0.00%
2023/05/02	1	280.00	5	277.00	277.50	-4	7,915	-0.05%
2023/04/28	1	273.00	0	0.00	274.50	1	7,942	0.01%
2023/04/27	0	0.00	1	266.50	266.50	-1	7,815	-0.01%
2023/04/26	1	267.00	0	0.00	269.00	1	7,812	0.01%
2023/04/21	1	255.00	1	262.00	260.00	0	7,734	0.00%
2023/04/17	0	0.00	1	259.00	264.50	-1	8,079	-0.01%
2023/04/13	2	270.50	3.2	269.28	264.00	-1.2	8,265	-0.01%
2023/04/11	0	0.00	1	276.50	274.00	-1	8,246	-0.01%
2023/04/10	1	271.00	3	276.00	275.50	-2	8,270	-0.02%
2023/04/07	1	275.00	4	274.50	274.00	-3	8,272	-0.04%
2023/04/06	3	273.67	1	274.00	274.50	2	8,283	0.02%
2023/03/31	4	284.25	2.5	286.40	283.00	1.5	8,310	0.02%
2023/03/30	0	0.00	0.1	278.50	281.00	-0.1	8,315	0.00%
2023/03/29	0.1	275.50	0	0.00	272.00	0.1	8,478	0.00%
2023/03/28	2	277.50	7	277.07	273.50	-5	8,836	-0.06%
2023/03/27	2	283.25	0	0.00	285.50	2	8,862	0.02%
2023/03/24	7	288.14	2	289.00	286.50	5	9,014	0.06%
2023/03/22	0	0.00	2	275.75	275.50	-2	8,921	-0.02%
2023/03/21	0	0.00	1	270.00	269.00	-1	8,944	-0.01%
2023/03/17	1	262.50	0.1	262.50	261.00	1	9,094	0.01%
2023/03/16	0.1	260.50	0	0.00	259.00	0.1	9,229	0.00%
2023/03/14	0.5	262.50	0	0.00	260.00	0.5	9,712	0.01%
2023/03/13	1	265.50	0.1	263.48	266.00	0.9	9,889	0.01%
2023/03/10	5.1	263.97	6	264.75	260.00	-1	9,931	-0.01%
2023/03/09	4.1	267.12	3	268.16	266.50	1	10,174	0.01%
2023/03/08	1	261.00	1	260.97	263.00	0	10,063	0.00%
2023/03/07	0.1	257.50	3	258.00	258.50	-3	10,084	-0.03%
2023/03/06	5	262.80	4	262.50	261.00	1	10,128	0.01%
2023/03/03	2	259.75	3	261.96	259.00	-1	10,261	-0.01%
2023/03/02	10.2	248.63	10	244.25	250.50	0.2	10,165	0.00%
2023/03/01	8	239.00	8	237.13	240.50	0	10,116	0.00%
2023/02/24	3	237.00	0	0.00	235.00	3	10,158	0.03%
2023/02/23	0	243.00	0	0.00	243.00	0	10,183	0.00%
2023/02/22	2	241.75	0	0.00	240.00	2	10,408	0.02%
2023/02/21	0	247.50	0	0.00	247.00	0	10,602	0.00%
2023/02/20	0	245.50	0	0.00	244.00	0	10,845	0.00%
2023/02/17	0	246.00	0	0.00	245.50	0	11,153	0.00%
2023/02/16	7	247.07	8	246.00	247.50	-1	11,793	-0.01%
2023/02/15	1	242.01	2	242.00	244.00	-1	11,900	-0.01%
2023/02/14	4	238.63	0	0.00	238.50	4	11,952	0.03%
2023/02/10	1	239.50	1	237.50	237.00	0	12,572	0.00%
2023/02/09	1	242.50	1	244.00	243.00	0	12,694	0.00%
2023/02/08	0	245.50	0	0.00	244.00	0	12,976	0.00%
2023/02/07	0	0.00	1	242.50	244.00	-1	13,058	-0.01%
2023/02/06	3	242.17	0	0.00	239.00	3	13,207	0.02%
2023/02/03	1	256.00	0	0.00	255.00	1	13,161	0.01%
2023/02/02	6	260.83	4	261.38	264.50	2	13,207	0.02%
2023/02/01	1	251.50	1	254.10	255.50	0	13,225	0.00%
2023/01/31	0	246.00	0	0.00	243.00	0	13,197	0.00%
2023/01/30	1	243.50	1	245.00	246.00	0	13,404	0.00%
2023/01/17	2	233.25	1	234.50	234.50	1	13,495	0.01%
2023/01/16	1	232.50	1	234.00	233.00	0	13,839	0.00%
2023/01/13	5	236.30	2	237.25	230.00	3	14,000	0.02%
2023/01/11	3	235.17	3	236.50	234.00	0	14,447	0.00%
2023/01/10	0	0.00	1	233.50	236.50	-1	14,660	-0.01%
2023/01/09	3	235.17	3	233.83	236.00	0	14,843	0.00%
2023/01/06	2	224.74	4	224.63	227.50	-2	14,819	-0.01%
2023/01/05	4	223.25	1	225.00	219.50	3	14,815	0.02%
2023/01/04	5	223.80	6	226.75	223.00	-1	14,728	-0.01%
2022/12/30	1	232.50	1	235.00	227.00	0	14,732	0.00%
2022/12/29	4	226.50	4	228.00	231.00	0	14,768	0.00%
2022/12/28	5	238.50	6	236.58	231.50	-1	14,913	-0.01%
2022/12/27	1	240.50	0	0.00	238.00	1	15,074	0.01%
2022/12/23	1	242.00	0	0.00	242.00	1	15,276	0.01%
2022/12/22	1	236.50	1	237.50	243.00	0	15,283	0.00%
2022/12/21	25	239.52	24	241.21	237.00	1	15,279	0.01%
2022/12/20	46.1	245.57	51	244.04	241.50	-4.9	15,189	-0.03%
2022/12/19	4	257.75	0	0.00	257.00	4	14,930	0.03%
2022/12/16	6.2	262.56	2	260.00	260.00	4.2	14,855	0.03%
2022/12/15	4	273.50	4	275.50	274.00	0	14,757	0.00%
2022/12/14	0.1	271.00	0	0.00	274.00	0.1	14,743	0.00%
2022/12/13	4.1	279.32	8	280.50	270.00	-3.9	14,790	-0.03%
2022/12/12	11	280.68	10	280.90	281.00	1	14,675	0.01%
2022/12/09	7	282.00	5	287.40	281.50	2	14,751	0.01%
2022/12/08	20	283.45	20	282.53	287.00	0	14,641	0.00%
2022/12/07	29.1	285.99	31.1	286.35	278.50	-2	14,622	-0.01%
2022/12/06	3	312.67	3	306.17	304.50	0	14,293	0.00%
2022/12/05	9	309.78	7	311.21	310.50	2	14,155	0.01%
2022/12/02	2	287.50	13	289.65	295.50	-11	13,957	-0.08%
2022/12/01	15	287.60	10.1	286.62	286.50	5	13,977	0.04%
2022/11/29	1	268.00	1	267.00	267.00	0	13,768	0.00%
2022/11/28	1	273.00	3	269.50	273.00	-2	13,889	-0.01%
2022/11/25	2.1	276.67	6	274.08	271.00	-4	14,066	-0.03%
2022/11/24	0	0.00	4	267.38	270.00	-4	13,891	-0.03%
2022/11/23	6	260.00	8	262.75	259.00	-2	13,814	-0.01%
2022/11/22	6	258.75	6	259.92	262.00	0	13,857	0.00%
2022/11/21	2	259.50	10	261.40	261.00	-8	13,867	-0.06%
2022/11/18	19	259.29	16	260.63	258.00	3	13,855	0.02%
2022/11/17	15	268.20	12	269.88	267.50	3	13,777	0.02%
2022/11/16	0	0.00	5	270.20	272.50	-5	13,810	-0.04%
2022/11/15	15	263.37	19	264.76	270.50	-4	13,909	-0.03%
2022/11/14	48	265.43	36.1	265.07	263.00	12	13,834	0.09%
2022/11/11	0	0.00	3	256.50	256.50	-3	13,368	-0.02%
2022/11/10	1	234.00	2	233.00	233.50	-1	13,309	-0.01%
2022/11/09	9	230.00	16	227.34	234.50	-7	13,340	-0.05%
2022/11/08	21	221.38	30	220.88	219.00	-9	13,260	-0.07%
2022/11/07	38	214.67	27	217.15	214.50	11	13,156	0.08%
2022/11/04	23	211.39	30	214.72	217.00	-7	13,147	-0.05%
2022/11/03	14	215.21	3	214.50	217.00	11	12,958	0.08%
2022/11/02	2	210.75	43	214.88	217.50	-41	12,985	-0.32%
2022/11/01	10	209.00	0	0.00	208.50	10	12,849	0.08%
2022/10/31	21	210.29	21	214.07	211.50	0	12,874	0.00%
2022/10/28	0	0.00	2	209.25	208.50	-2	12,879	-0.02%
2022/10/27	2	202.75	12	202.71	207.00	-10	12,750	-0.08%
2022/10/26	30	200.43	24	201.46	199.50	6	12,741	0.05%
2022/10/25	5	207.50	3	208.00	207.00	2	12,665	0.02%
2022/10/24	43	209.19	47	210.55	207.50	-4	12,654	-0.03%
2022/10/21	3	202.50	3	200.67	195.00	0	12,710	0.00%
2022/10/20	5	198.70	0	0.00	199.50	5	12,735	0.04%
2022/10/19	28	206.54	30	208.00	205.00	-2	12,665	-0.02%
2022/10/18	0	0.00	1	202.00	201.00	-1	12,497	-0.01%
2022/10/17	6	190.00	4	190.00	195.00	2	12,474	0.02%
2022/10/14	9	192.94	17	195.09	195.50	-8	12,509	-0.06%
2022/10/13	3	179.33	9	181.72	178.00	-6	12,619	-0.05%
2022/10/12	3	188.50	3	189.67	189.00	0	12,571	0.00%
2022/10/11	9.1	191.77	9	193.50	187.50	0.1	12,616	0.00%
2022/10/07	12	202.50	14	206.43	204.00	-2	12,604	-0.02%
2022/10/06	1	203.50	21	204.48	207.00	-20	12,628	-0.16%
2022/10/05	11	202.09	2	205.00	200.50	9	12,668	0.07%
2022/10/04	11	195.95	6	197.92	198.00	5	12,570	0.04%
2022/10/03	3	189.17	5	189.00	188.50	-2	12,519	-0.02%
2022/09/30	11	187.36	6	182.92	189.00	5	12,630	0.04%
2022/09/29	2	188.50	3	191.33	186.00	-1	12,684	-0.01%
2022/09/28	11	189.91	7	190.29	187.00	4	12,715	0.03%
2022/09/27	5	199.50	2	197.25	200.00	3	12,759	0.02%
2022/09/23	2	206.25	6	207.00	205.00	-4	12,722	-0.03%
2022/09/22	1	210.00	2	207.75	207.00	-1	12,698	-0.01%
2022/09/21	12	215.54	4	218.13	216.00	8	12,641	0.06%
2022/09/20	12	218.42	2	221.50	220.50	10	12,644	0.08%
2022/09/19	0	0.00	2	224.25	222.00	-2	12,513	-0.02%
2022/09/16	4	228.00	5	225.00	221.50	-1	12,492	-0.01%
2022/09/15	2	230.75	6	231.83	228.00	-4	12,403	-0.03%
2022/09/14	30	229.52	9	228.61	229.50	21	12,408	0.17%
2022/09/13	3	244.33	2	244.75	240.00	1	12,285	0.01%
2022/09/12	2	247.25	2	249.00	246.50	0	12,262	0.00%
2022/09/08	5	244.30	1	245.50	242.00	4	12,336	0.03%
2022/09/07	5	242.90	6	241.42	242.00	-1	12,397	-0.01%
2022/09/06	5	251.00	2	253.75	250.50	3	12,319	0.02%
2022/09/05	5.1	250.90	11	249.91	247.50	-6	12,305	-0.05%
2022/09/02	2	246.75	2	248.75	243.00	0	12,206	0.00%
2022/09/01	15	247.13	7	252.64	244.50	8	12,032	0.07%
2022/08/31	0	0.00	1	269.50	270.50	-1	11,794	-0.01%
2022/08/30	1	267.50	0	0.00	267.50	1	11,767	0.01%
2022/08/29	1	266.50	0	0.00	266.50	1	11,715	0.01%
2022/08/26	2	281.50	7	282.14	278.00	-5	11,605	-0.04%
2022/08/24	1	272.50	3	268.67	270.00	-2	11,603	-0.02%
2022/08/23	18	279.97	9	278.78	274.00	9	11,453	0.08%
2022/08/22	10	290.75	9	298.56	288.00	1	11,245	0.01%
2022/08/19	5	292.30	11	288.55	295.00	-6	10,925	-0.05%
2022/08/18	1	278.50	1	280.00	281.50	0	10,763	0.00%
2022/08/17	0	0.00	3	281.00	278.00	-3	10,705	-0.03%
2022/08/16	8	280.75	0	0.00	277.00	8	10,591	0.08%
2022/08/15	55.1	279.48	58	274.81	282.00	-3	10,432	-0.03%
2022/08/12	1	257.00	2	258.25	261.50	-1	10,094	-0.01%
2022/08/11	8	255.50	12	255.38	254.00	-4	9,930	-0.04%
2022/08/10	10	249.35	2	251.00	245.50	8	9,778	0.08%
2022/08/08	1	241.50	3	242.00	246.50	-2	9,525	-0.02%
2022/08/05	13	244.77	8	244.81	244.00	5	9,468	0.05%
2022/08/04	15	233.23	17	234.91	234.50	-2	9,353	-0.02%
2022/08/03	3	236.00	3	236.50	234.00	0	9,176	0.00%
2022/08/02	1	234.50	0	0.00	238.00	1	9,128	0.01%
2022/08/01	3	241.00	4	242.13	243.50	-1	8,992	-0.01%
2022/07/29	6	241.92	5	242.00	240.50	1	8,840	0.01%
2022/07/28	19	242.92	20	245.65	238.50	-1	8,673	-0.01%
2022/07/27	2	256.75	2	261.50	263.50	0	8,248	0.00%
2022/07/26	8	254.88	9	255.94	254.50	-1	7,993	-0.01%
2022/07/22	13	283.65	12	283.63	278.50	1	7,679	0.01%
2022/07/21	3	275.00	8	280.19	282.00	-5	7,498	-0.07%
2022/07/20	15	265.63	24	266.27	266.50	-9	7,230	-0.12%
2022/07/19	0	0.00	2	256.50	253.00	-2	7,063	-0.03%
2022/07/18	4.1	256.32	3	257.33	259.00	1.1	7,012	0.02%
2022/07/15	0	0.00	1	247.00	253.50	-1	6,872	-0.01%
2022/07/14	2	239.75	8	243.69	247.00	-6	6,744	-0.09%
2022/07/13	7	246.29	2	250.75	242.00	5	6,583	0.08%
2022/07/12	8	240.25	5	240.00	238.50	3	6,465	0.05%
2022/07/11	1	249.50	0	0.00	248.50	1	6,373	0.02%
2022/07/08	3	268.00	11	263.45	262.00	-8	6,216	-0.13%
2022/07/07	13	250.31	17	250.18	251.50	-4	5,992	-0.07%
2022/07/06	10	245.15	7	247.71	243.00	3	5,833	0.05%
2022/07/05	8	246.50	5	247.90	247.00	3	5,761	0.05%
2022/07/04	2	251.50	5	253.40	244.00	-3	5,570	-0.05%
2022/07/01	7	250.71	3	248.83	244.00	4	5,428	0.07%
2022/06/30	10	262.75	0	0.00	260.50	10	5,294	0.19%
2022/06/29	5	276.50	1	282.00	273.50	4	5,213	0.08%
2022/06/28	11	295.45	0	0.00	289.50	11	5,134	0.21%
2022/06/27	0	0.00	15	305.00	312.50	-15	5,099	-0.29%
2022/06/24	0	0.00	2	286.00	284.50	-2	5,038	-0.04%
2022/06/23	6	288.92	1	293.00	286.50	5	4,981	0.10%
2022/06/22	13	299.23	1	294.00	294.00	12	4,931	0.24%
2022/06/21	5	312.20	5	313.20	314.00	0	4,846	0.00%
2022/06/17	3	314.50	3	314.17	316.00	0	4,736	0.00%
2022/06/16	4	326.38	4	323.25	316.00	0	4,613	0.00%
2022/06/15	12	332.67	12	329.17	329.50	0	4,489	0.00%
2022/06/14	0	0.00	5	342.00	343.00	-5	4,421	-0.11%
2022/06/13	2	345.75	0	0.00	345.00	2	4,377	0.05%
2022/06/10	2	363.00	3	364.33	365.00	-1	4,379	-0.02%
2022/06/09	11	373.05	10	371.90	372.00	1	4,350	0.02%
2022/06/08	4	367.75	3	369.83	365.00	1	4,333	0.02%
2022/06/07	1	365.00	0	0.00	367.50	1	4,335	0.02%
2022/06/06	2	376.25	2	377.50	373.00	0	4,331	0.00%
2022/06/02	8	368.69	9	368.67	372.00	-1	4,373	-0.02%
2022/06/01	9	372.50	0	0.00	371.00	9	4,385	0.21%
2022/05/31	1.1	392.05	0	0.00	394.50	1.1	4,295	0.02%
2022/05/30	1	391.00	3	392.17	395.00	-2	4,324	-0.05%
2022/05/27	0.1	375.00	1	376.00	376.50	-1	4,282	-0.02%
2022/05/26	4	374.00	1	366.50	368.00	3	4,372	0.07%
2022/05/25	5	372.50	10	380.30	381.00	-5	4,314	-0.12%
2022/05/24	4	382.63	0	0.00	380.00	4	4,219	0.09%
2022/05/23	1	398.00	0	0.00	397.50	1	4,195	0.02%
2022/05/20	0	0.00	0	405.00	401.50	0	4,207	0.00%
2022/05/19	2	400.75	0	0.00	407.50	2	4,241	0.05%
2022/05/18	0	0.00	1	414.00	414.00	-1	4,263	-0.02%
2022/05/16	3	401.83	3	412.33	401.00	0	4,301	0.00%
2022/05/13	1	391.50	1	394.50	398.00	0	4,277	0.00%
2022/05/12	0	0.00	1	381.00	381.00	-1	4,265	-0.02%
2022/05/11	1	395.00	0	0.00	391.00	1	4,229	0.02%
2022/05/10	5	394.20	5	400.30	404.00	0	4,228	0.00%
2022/05/09	2	402.00	4.1	402.77	395.00	-2.1	4,273	-0.05%
2022/05/06	9.1	397.19	7	399.43	401.50	2.1	4,351	0.05%
2022/05/05	0	0.00	1.1	419.98	418.00	-1.1	4,332	-0.02%
2022/05/03	3.1	397.39	0	0.00	399.50	3.1	4,350	0.07%
2022/04/29	0	0.00	0.1	405.00	404.00	-0.1	4,417	0.00%
2022/04/28	2	398.76	2	401.50	395.00	0	4,424	0.00%
2022/04/27	7	402.57	2	413.00	409.00	5	4,415	0.11%
2022/04/26	0	0.00	2	404.75	406.00	-2	4,382	-0.05%
2022/04/25	4	406.25	3	408.00	406.50	1	4,401	0.02%
2022/04/22	4	437.63	2	443.00	434.50	2	4,379	0.05%
2022/04/19	0	0.00	1	451.50	449.00	-1	4,421	-0.02%
2022/04/18	2	432.75	6	440.33	440.50	-4	4,468	-0.09%
2022/04/15	7	445.72	0	0.00	441.00	7	4,550	0.15%
2022/04/14	0	0.00	1	468.00	467.00	-1	4,539	-0.02%
2022/04/13	2.1	463.29	0	0.00	466.00	2.1	4,553	0.05%
2022/04/12	1	450.00	0	0.00	454.00	1	4,575	0.02%
2022/04/11	6	472.83	8	457.75	455.00	-2	4,551	-0.04%
2022/04/08	5	501.90	0	0.00	498.00	5	4,520	0.11%
2022/04/07	3	516.00	0	0.00	509.00	3	4,488	0.07%
2022/04/06	2	512.00	1	510.00	516.00	1	4,446	0.02%
2022/03/31	0	0.00	1	523.00	524.00	-1	4,442	-0.02%
2022/03/30	0	0.00	2	537.50	537.00	-2	4,433	-0.05%
2022/03/28	0	0.00	1	515.00	511.00	-1	4,429	-0.02%
2022/03/25	1	521.00	0	0.00	518.00	1	4,437	0.02%
2022/03/23	0	0.00	9	510.00	514.00	-9	4,439	-0.20%
2022/03/22	2	490.00	0	0.00	490.00	2	4,435	0.05%
2022/03/21	2	489.25	1	488.50	488.50	1	4,483	0.02%
2022/03/18	1	480.50	0	0.00	480.50	1	4,509	0.02%
2022/03/17	0	0.00	3	487.17	489.50	-3	4,508	-0.07%
2022/03/16	1	461.00	0	0.00	460.00	1	4,481	0.02%
2022/03/15	3	460.50	4	460.00	458.50	-1	4,464	-0.02%
2022/03/14	4	479.00	1	494.00	485.00	3	4,419	0.07%
2022/03/11	8	490.13	4	494.63	489.00	4	4,433	0.09%
2022/03/10	1	502.00	3	505.00	498.50	-2	4,467	-0.04%
2022/03/09	1	486.00	1	491.00	486.50	0	4,471	0.00%
2022/03/08	5	480.60	5	492.10	475.50	0	4,524	0.00%
2022/03/07	11	505.50	2	500.25	494.50	9	4,516	0.20%
2022/03/04	0	0.00	2	543.50	547.00	-2	4,550	-0.04%
2022/03/03	2.1	538.41	0	0.00	535.00	2.1	4,564	0.04%
2022/03/01	2	555.00	1	539.00	539.00	1	4,670	0.02%
2022/02/25	1	527.00	1	528.00	524.00	0	4,634	0.00%
2022/02/24	2	520.00	2	520.00	512.00	0	4,608	0.00%
2022/02/23	0	0.00	0.1	527.00	529.00	-0.1	4,578	0.00%
2022/02/21	1.1	531.14	1	532.22	533.00	0	4,628	0.00%
2022/02/18	0	534.00	0	0.00	536.00	0	4,626	0.00%
2022/02/17	2	526.50	2	527.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	1	518.06	528.00	-1	4,739	-0.02%
2022/02/15	3	504.67	4	508.00	502.00	-1	4,807	-0.02%
2022/02/14	2	497.01	0	0.00	496.00	2	4,926	0.04%
2022/02/11	2	517.00	2	521.00	514.00	0	5,001	0.00%
2022/02/10	0	0.00	0.1	529.00	516.00	-0.1	5,059	0.00%
2022/02/09	1.1	516.82	5.1	519.98	526.00	-4	5,105	-0.08%
2022/02/08	0	0.00	3	500.83	506.00	-3	5,149	-0.06%
2022/02/07	2	476.00	2	483.25	478.00	0	5,192	0.00%
2022/01/26	2	478.75	1	482.00	472.00	1	5,269	0.02%
2022/01/25	2	480.50	0	0.00	477.00	2	5,410	0.04%
2022/01/24	1	487.50	1	491.50	496.00	0	5,518	0.00%
2022/01/21	5.1	506.49	3	504.67	490.50	2.1	5,596	0.04%
2022/01/20	0	0.00	7	512.00	526.00	-7	5,627	-0.12%
2022/01/19	8	520.50	0	0.00	519.00	8	5,821	0.14%
2022/01/18	1	541.00	2	546.00	545.00	-1	5,860	-0.02%
2022/01/17	0	0.00	3	526.00	528.00	-3	5,876	-0.05%
2022/01/14	3	506.00	0	0.00	514.00	3	5,944	0.05%
2022/01/13	3	517.00	18	519.67	520.00	-15	6,018	-0.25%
2022/01/11	3	515.33	3	517.00	509.00	0	6,285	0.00%
2022/01/10	3	532.67	1	544.00	517.00	2	6,323	0.03%
2022/01/06	1	574.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	1	593.00	2.1	589.90	589.00	-1.1	6,501	-0.02%
2022/01/04	1	583.00	0	0.00	585.00	1	6,518	0.02%
2022/01/03	0	0.00	3	586.67	583.00	-3	6,579	-0.05%
2021/12/29	0	0.00	3	569.00	569.00	-3	6,716	-0.04%
2021/12/28	3	573.67	1	579.00	572.00	2	6,892	0.03%
2021/12/27	12	575.33	3	575.33	576.00	9	6,985	0.13%
2021/12/24	2	571.98	1	580.00	567.00	1	7,055	0.01%
2021/12/23	1	575.00	2	577.00	573.00	-1	7,209	-0.01%
2021/12/21	0	0.00	5	575.20	577.00	-5	7,389	-0.07%
2021/12/17	1	564.00	0	0.00	565.00	1	7,547	0.01%
2021/12/16	4	574.75	2	573.00	572.00	2	7,602	0.03%
2021/12/15	5	569.56	3.1	567.11	575.00	2	7,603	0.03%
2021/12/14	2	561.00	0	0.00	556.00	2	7,611	0.03%
2021/12/10	2	571.00	2	573.00	572.00	0	7,717	0.00%
2021/12/09	2	587.00	1	599.00	586.00	1	7,738	0.01%
2021/12/08	1	591.00	1	596.00	585.00	0	7,744	0.00%
2021/12/07	2	590.00	4	588.75	586.00	-2	7,757	-0.03%
2021/12/06	2	584.50	68	601.00	581.00	-66	7,771	-0.85%
2021/12/03	0	0.00	3	603.67	601.00	-3	7,856	-0.04%
2021/12/02	8	601.25	5	608.20	590.00	3	7,958	0.04%
2021/12/01	2	609.50	0	0.00	608.00	2	8,101	0.02%
2021/11/30	3	606.33	6	610.83	626.00	-3	8,105	-0.04%
2021/11/29	3	583.00	3	585.67	584.00	0	8,059	0.00%
2021/11/26	6	583.50	7	588.43	585.00	-1	8,084	-0.01%
2021/11/25	1	574.00	4	576.00	579.00	-3	8,020	-0.04%
2021/11/24	3	566.33	2	574.00	566.00	1	8,127	0.01%
2021/11/23	1	550.00	2	557.00	558.00	-1	8,264	-0.01%
2021/11/22	1	543.00	3	559.67	561.00	-2	8,299	-0.02%
2021/11/19	0	0.00	15	550.67	548.00	-15	8,432	-0.18%
2021/11/18	16	548.25	1	559.00	548.00	15	8,499	0.18%
2021/11/17	3	557.67	2	559.00	560.00	1	8,526	0.01%
2021/11/16	9	561.00	7	561.86	561.00	2	8,574	0.02%
2021/11/15	13	571.69	10	571.30	562.00	3	8,567	0.04%
2021/11/12	82	576.49	11	581.27	574.00	71	8,598	0.83%
2021/11/11	27	560.07	33	564.39	576.00	-6	8,569	-0.07%
2021/11/10	2	543.50	3	547.33	555.00	-1	8,532	-0.01%
2021/11/09	4	547.00	4	547.50	542.00	0	8,549	0.00%
2021/11/08	7	538.57	5	540.80	536.00	2	8,522	0.02%
2021/11/05	15	548.33	9	550.96	558.00	6	8,506	0.07%
2021/11/04	5	543.20	6	543.17	535.00	-1	8,427	-0.01%
2021/11/03	3	517.67	2	516.00	530.00	1	8,376	0.01%
2021/11/02	6	536.17	5	527.81	526.00	1	8,331	0.01%
2021/11/01	2.1	515.34	6	519.83	514.00	-4	8,267	-0.05%
2021/10/29	10	485.20	10	483.30	490.50	0	8,313	0.00%
2021/10/28	9	470.61	8	471.75	465.50	1	8,216	0.01%
2021/10/27	6	465.33	10	466.60	470.50	-4	8,151	-0.05%
2021/10/26	8	446.25	3	456.00	440.50	5	7,978	0.06%
2021/10/25	2	440.25	8	444.75	442.00	-6	8,045	-0.07%
2021/10/22	10	440.70	13	445.65	440.50	-3	8,096	-0.04%
2021/10/21	14	439.93	5	443.60	430.00	9	8,048	0.11%
2021/10/20	6	448.17	7	450.50	456.50	-1	8,036	-0.01%
2021/10/19	20	438.65	21	440.93	450.50	-1	7,971	-0.01%
2021/10/18	5	414.90	6	412.00	412.00	-1	7,845	-0.01%
2021/10/15	10	416.45	16	414.84	413.50	-6	7,803	-0.08%
2021/10/13	6	406.08	10	410.55	393.00	-4	7,675	-0.05%
2021/10/12	9	425.06	8	432.81	418.50	1	7,620	0.01%
2021/10/08	6	430.92	9	432.11	430.00	-3	7,639	-0.04%
2021/10/07	5	431.30	6	429.25	431.00	-1	7,595	-0.01%
2021/10/06	6	416.75	1	424.00	407.00	5	7,534	0.07%
2021/10/05	8	414.25	11	413.05	425.00	-3	7,507	-0.04%
2021/10/04	5	412.40	4	422.50	401.50	1	7,422	0.01%
2021/10/01	1.1	427.98	1	430.00	423.00	0.1	7,494	0.00%
2021/09/30	15	428.00	15	433.23	435.00	0	7,545	0.00%
2021/09/29	5	428.40	3	425.50	419.00	2	7,446	0.03%
2021/09/28	4	450.25	0	0.00	463.00	4	7,375	0.05%
2021/09/27	0	0.00	1	470.00	461.00	-1	7,334	-0.01%
2021/09/24	2	475.50	4	473.13	473.00	-2	7,293	-0.03%
2021/09/23	2	466.25	8	460.19	469.50	-6	7,221	-0.08%
2021/09/22	5	448.00	0	0.00	443.00	5	7,174	0.07%
2021/09/17	3	455.50	2	458.00	460.00	1	7,178	0.01%
2021/09/16	2	450.00	3.2	452.56	449.00	-1.2	7,207	-0.02%
2021/09/15	1.2	437.17	3	443.83	448.50	-1.9	7,272	-0.03%
2021/09/14	5	443.10	31	442.95	444.00	-26	7,355	-0.35%
2021/09/13	6	429.33	9	430.28	434.00	-3	7,539	-0.04%
2021/09/10	9	426.17	4	426.25	433.00	5	7,642	0.07%
2021/09/09	3	419.67	8	417.31	420.50	-5	7,689	-0.07%
2021/09/08	17	415.32	16	415.75	410.00	1	7,719	0.01%
2021/09/07	12	438.42	17.3	439.21	438.50	-5.3	7,636	-0.07%
2021/09/06	16	445.97	45	440.72	453.50	-29	7,514	-0.39%
2021/09/03	35.3	423.31	13	423.00	427.00	22.3	7,378	0.30%
2021/09/02	32	427.53	16	424.22	413.00	16	7,455	0.21%
2021/09/01	16	418.81	32	424.31	426.00	-16	7,564	-0.21%
2021/08/31	9	418.17	9	418.44	421.50	0	7,632	0.00%
2021/08/30	22	418.05	20	420.48	420.50	2	7,856	0.03%
2021/08/27	81	402.80	60	402.91	413.00	21	7,882	0.27%
2021/08/26	4	386.00	0	0.00	379.50	4	7,929	0.05%
2021/08/25	7	387.07	8	384.25	387.50	-1	7,950	-0.01%
2021/08/24	6	374.83	0	0.00	369.50	6	7,916	0.08%
2021/08/23	14	381.25	10	379.25	387.00	4	8,053	0.05%
2021/08/20	0	0.00	1	368.00	365.00	-1	8,070	-0.01%
2021/08/19	3	369.17	4	368.13	360.00	-1	8,102	-0.01%
2021/08/18	2	354.50	13	357.04	373.50	-11	8,165	-0.13%
2021/08/17	9	363.61	0.1	360.00	352.00	9	8,221	0.11%
2021/08/16	1	369.00	0	0.00	375.50	1	8,285	0.01%
2021/08/13	7	383.57	6	388.00	380.00	1	8,408	0.01%
2021/08/12	0	0.00	2	400.00	400.50	-2	8,396	-0.02%
2021/08/11	3	390.00	30	393.28	385.00	-27	8,478	-0.32%
2021/08/10	32	401.59	1	405.00	401.00	31	8,727	0.36%
2021/08/06	3	404.50	1	415.50	416.00	2	9,206	0.02%
2021/08/05	3	416.00	18	413.03	414.50	-15	9,399	-0.16%
2021/08/04	26	410.00	2	397.50	396.00	24	9,662	0.25%
2021/08/03	3	399.00	3	400.83	405.50	0	9,629	0.00%
2021/08/02	3	389.67	7	394.00	389.50	-4	9,681	-0.04%
2021/07/30	8	398.56	1	396.00	397.00	7	9,818	0.07%
2021/07/29	10	412.35	12	410.17	416.00	-2	9,932	-0.02%
2021/07/28	2	386.25	2.1	384.45	383.50	-0.1	9,954	0.00%
2021/07/27	3	374.00	8	373.00	375.50	-5	10,059	-0.05%
2021/07/26	4	383.25	0	0.00	385.50	4	10,058	0.04%
2021/07/23	7	405.29	4	415.50	391.50	3	10,051	0.03%
2021/07/22	1	427.50	1	423.00	427.50	0	10,131	0.00%
2021/07/21	1	411.00	0	0.00	409.00	1	10,227	0.01%
2021/07/20	1	426.00	7	422.86	418.50	-6	10,396	-0.06%
2021/07/19	6	422.08	0	0.00	420.00	6	10,432	0.06%
2021/07/16	0	0.00	3	423.33	436.00	-3	10,488	-0.03%
2021/07/15	5	419.90	4	421.88	419.50	1	10,505	0.01%
2021/07/14	0	0.00	5	433.20	434.00	-5	10,527	-0.05%
2021/07/13	7	426.14	0	0.00	420.00	7	10,581	0.07%
2021/07/12	1	429.50	2	429.25	428.00	-1	10,654	-0.01%
2021/07/09	0	0.00	1	421.50	418.00	-1	10,783	-0.01%
2021/07/08	11	432.41	19	439.08	419.00	-8	10,861	-0.07%
2021/07/07	5	434.50	1	433.50	424.50	4	10,779	0.04%
2021/07/06	5	404.00	5	407.90	407.50	0	10,703	0.00%
2021/07/05	4	406.50	4	407.13	406.00	0	10,729	0.00%
2021/07/02	0	0.00	7	383.86	391.50	-7	10,733	-0.07%
2021/07/01	4	383.13	0	0.00	379.00	4	10,827	0.04%
2021/06/30	6	388.58	10	386.20	389.50	-4	10,896	-0.04%
2021/06/29	1	388.00	2	387.00	389.00	-1	11,072	-0.01%
2021/06/28	4	388.63	11	392.23	387.50	-7	11,215	-0.06%
2021/06/25	16	392.25	11	401.91	393.00	5	11,430	0.04%
2021/06/24	11	403.68	3	408.50	402.50	8	11,444	0.07%
2021/06/23	12	397.38	12.2	397.00	394.00	-0.2	11,434	0.00%
2021/06/22	9	381.84	19	383.89	387.00	-10	11,496	-0.09%
2021/06/21	9	370.00	12	364.17	358.50	-3	11,504	-0.03%
2021/06/18	0	0.00	1	364.00	359.50	-1	11,641	-0.01%
2021/06/17	3	350.17	4.3	350.92	354.50	-1.3	11,625	-0.01%
2021/06/16	1.1	352.16	1	346.00	340.50	0.1	11,770	0.00%
2021/06/15	1.1	348.86	3	352.50	347.00	-2	11,979	-0.02%
2021/06/11	3.1	347.32	3	350.98	345.50	0.1	12,086	0.00%
2021/06/10	5	350.41	3.4	353.44	348.50	1.6	12,066	0.01%
2021/06/09	1	356.50	5	361.50	361.50	-4	12,014	-0.03%
2021/06/08	10	354.60	6.1	357.25	350.00	3.9	12,086	0.03%
2021/06/07	16.1	353.75	21	356.64	352.00	-4.9	12,149	-0.04%
2021/06/04	6	338.58	17.2	337.94	341.00	-11.2	12,164	-0.09%
2021/06/03	14.6	333.27	24.3	330.90	335.50	-9.8	12,286	-0.08%
2021/06/02	7.3	319.68	1.5	321.97	319.50	5.8	12,406	0.05%
2021/06/01	20.1	330.38	4.6	327.36	326.00	15.5	12,809	0.12%
2021/05/31	9	325.50	11	328.91	330.50	-2	12,903	-0.02%
2021/05/28	12	316.50	10	315.75	313.00	2	12,973	0.02%
2021/05/27	3	311.00	3	313.33	318.00	0	13,120	0.00%
2021/05/26	6	317.33	7.5	320.13	318.00	-1.5	13,659	-0.01%
2021/05/25	0.1	331.50	1.2	324.59	323.00	-1.1	13,888	-0.01%
2021/05/24	8.1	318.25	13	316.96	322.50	-4.9	14,179	-0.03%
2021/05/21	3.5	310.27	9.1	312.66	315.00	-5.6	14,241	-0.04%
2021/05/20	6	294.17	4	295.88	292.00	2	14,242	0.01%
2021/05/19	5	304.80	5	302.00	303.50	0	14,320	0.00%
2021/05/18	5.1	311.75	4	309.38	310.00	1.1	14,420	0.01%
2021/05/17	37	295.61	37	296.49	302.00	0	14,416	0.00%
2021/05/14	4	291.63	12	294.75	290.00	-8	14,577	-0.05%
2021/05/13	27	278.78	20	278.10	283.50	7	14,722	0.05%
2021/05/12	25	276.62	25	280.70	268.50	0	14,720	0.00%
2021/05/11	10	284.95	7	280.21	279.50	3	14,604	0.02%
2021/05/10	4	314.13	1	321.00	307.00	3	14,629	0.02%
2021/05/07	1	316.50	16	305.56	318.00	-15	14,693	-0.10%
2021/05/06	18	300.64	10	305.35	305.00	8	14,811	0.05%
2021/05/05	11	301.36	2	299.25	289.00	9	14,962	0.06%
2021/05/04	28	300.23	27.1	299.09	308.00	1	15,155	0.01%
2021/05/03	2	304.75	1	303.26	298.50	1	15,361	0.01%
2021/04/29	3	320.33	2.1	318.51	318.50	1	15,576	0.01%
2021/04/28	1.1	317.14	8	319.06	316.00	-7	15,722	-0.04%
2021/04/27	9	307.06	4	307.50	307.50	5	15,651	0.03%
2021/04/26	11	308.36	31	315.00	305.50	-20	15,604	-0.13%
2021/04/23	0	0.00	1	323.00	324.50	-1	15,471	-0.01%
2021/04/22	10	324.10	12	324.21	315.50	-2	15,551	-0.01%
2021/04/21	11	320.95	9	322.39	316.00	2	15,609	0.01%
2021/04/20	26	317.98	20	320.35	320.50	6	15,797	0.04%
2021/04/19	4	320.88	1	321.00	319.50	3	15,976	0.02%
2021/04/16	10	333.20	1	330.50	332.50	9	16,094	0.06%
2021/04/15	7	329.79	21	325.50	341.50	-14	16,156	-0.09%
2021/04/14	20	316.90	9	316.72	315.50	11	16,343	0.07%
2021/04/13	0	0.00	3	326.67	320.00	-3	16,600	-0.02%
2021/04/12	2	325.50	1	323.50	323.00	1	17,156	0.01%
2021/04/09	4	336.38	4	334.63	334.50	0	17,408	0.00%
2021/04/08	3	333.50	6	335.08	332.50	-3	17,517	-0.02%
2021/04/07	8	343.00	0	0.00	340.50	8	17,676	0.05%
2021/04/06	1	351.00	1	356.00	351.00	0	17,697	0.00%
2021/04/01	8	357.63	10	359.60	351.50	-2	17,728	-0.01%
2021/03/31	5	350.30	1	348.50	354.00	4	17,659	0.02%
2021/03/30	11	349.82	23	350.93	356.00	-12	17,607	-0.07%
2021/03/29	4	333.00	10	343.50	332.00	-6	17,594	-0.03%
2021/03/26	2	331.00	18	330.36	335.50	-16	17,648	-0.09%
2021/03/25	26	330.10	34	339.33	318.00	-8	17,696	-0.05%
2021/03/24	14	323.89	17	324.47	326.00	-3	17,729	-0.02%
2021/03/23	18	318.59	22	317.91	305.50	-4	17,862	-0.02%
2021/03/22	14	305.43	9	304.67	306.50	5	17,897	0.03%
2021/03/19	17	302.47	2	304.50	307.00	15	18,207	0.08%
2021/03/18	6	311.50	10	310.45	312.50	-4	18,415	-0.02%
2021/03/17	1	297.00	1	300.00	299.00	0	19,046	0.00%
2021/03/16	6	295.58	0	296.00	293.50	6	19,039	0.03%
2021/03/15	83	296.98	45	295.92	296.00	38	19,156	0.20%
2021/03/12	9	296.94	8	296.19	292.00	1	19,332	0.01%
2021/03/11	5	287.30	8	289.50	293.00	-3	19,290	-0.02%
2021/03/10	44	282.01	46	283.51	283.50	-2	19,312	-0.01%
2021/03/09	45	275.82	41	275.33	273.50	4	19,378	0.02%
2021/03/08	72	291.42	64	291.93	279.50	8	19,323	0.04%
2021/03/05	12	288.67	13	288.81	295.00	-1	19,253	-0.01%
2021/03/04	51	277.37	53	278.95	278.50	-2	19,494	-0.01%
2021/03/03	41	282.64	37	280.08	280.50	4	20,089	0.02%
2021/03/02	49	298.18	54.2	298.64	291.00	-5.2	20,206	-0.03%
2021/02/26	67	303.29	62	305.06	299.00	5	20,621	0.02%
2021/02/25	43	311.24	52	312.09	306.00	-9	20,571	-0.04%
2021/02/24	42	302.88	32	305.44	295.00	10	20,482	0.05%
2021/02/23	6	288.58	6	289.83	286.00	0	20,111	0.00%
2021/02/22	20	298.88	22	300.23	294.50	-2	20,077	-0.01%
2021/02/19	46	293.54	87	291.25	290.00	-41	20,068	-0.20%
2021/02/18	38	288.59	41	290.09	288.00	-3	20,471	-0.01%
2021/02/17	17.2	282.29	17	282.97	286.50	0.2	20,394	0.00%
2021/02/05	76	262.82	78	265.08	265.00	-2	20,323	-0.01%
2021/02/04	18	249.42	17	246.62	254.00	1	20,022	0.00%
2021/02/03	14	246.21	10	249.20	243.50	4	19,998	0.02%
2021/02/02	2	238.50	6	241.42	246.00	-4	20,266	-0.02%
2021/02/01	9	228.17	9	227.56	233.00	0	20,194	0.00%
2021/01/29	18	234.39	13	234.77	226.00	5	20,282	0.02%
2021/01/28	3	237.83	3	236.50	236.00	0	20,453	0.00%
2021/01/27	30	245.78	31	243.11	248.00	-1	20,900	0.00%
2021/01/26	4	242.00	5	241.50	238.00	-1	20,689	0.00%
2021/01/25	64	234.59	26	244.62	233.50	38	20,465	0.19%
2021/01/22	26	239.21	26	242.92	253.50	0	20,285	0.00%
2021/01/21	8	222.13	10	223.35	230.50	-2	20,632	-0.01%
2021/01/20	14	216.61	22	220.05	216.50	-8	20,912	-0.04%
2021/01/19	5	221.50	3	225.00	221.00	2	20,942	0.01%
2021/01/18	4	218.88	3	219.00	223.00	1	20,942	0.00%
2021/01/15	21	221.90	19	219.18	219.00	2	21,070	0.01%
2021/01/14	20	221.10	23	221.04	224.00	-3	21,183	-0.01%
2021/01/13	47	227.20	50	228.72	220.00	-3	21,377	-0.01%
2021/01/12	39	219.90	34	217.40	222.00	5	21,255	0.02%
2021/01/11	9	217.17	11	217.09	221.00	-2	21,231	-0.01%
2021/01/08	13	213.08	14	214.18	216.00	-1	21,161	0.00%
2021/01/07	14	214.43	15	214.67	212.50	-1	21,266	0.00%
2021/01/06	20	208.35	19	208.32	205.50	1	21,103	0.00%
2021/01/05	34	206.47	37	206.16	209.00	-3	20,767	-0.01%
2021/01/04	9	190.61	10	192.50	200.00	-1	20,315	0.00%
2020/12/31	25	183.60	27	182.15	182.00	-2	20,417	-0.01%
2020/12/30	4	179.75	5	177.70	178.00	-1	20,352	0.00%
2020/12/29	0	0.00	5	175.00	175.00	-5	20,296	-0.02%
2020/12/28	3	172.00	1	171.50	173.50	2	20,363	0.01%
2020/12/25	6	168.67	2	170.00	168.50	4	20,484	0.02%
2020/12/24	17	174.29	20	173.83	171.50	-3	20,704	-0.01%
2020/12/23	23	176.41	20	175.35	176.50	3	21,025	0.01%
2020/12/22	25	170.00	23	172.80	170.00	2	21,244	0.01%
2020/12/21	37	175.21	36	169.00	177.00	1	21,463	0.00%
2020/12/18	52	173.76	103	173.88	173.00	-51	21,402	-0.24%	大賣/
2020/12/17	44	177.33	59	177.44	176.50	-15	21,487	-0.07%
2020/12/16	29	179.84	39	180.32	176.50	-10	21,308	-0.05%
2020/12/15	61	176.99	60	180.02	174.50	1	21,169	0.00%
2020/12/14	44	181.94	65	181.90	186.00	-21	21,176	-0.10%
2020/12/11	54	182.36	37	184.28	173.50	17	21,227	0.08%
2020/12/10	10	177.50	11	177.82	178.00	-1	20,892	0.00%
2020/12/09	2	181.50	3	176.67	177.00	-1	20,964	0.00%
2020/12/08	0	0.00	2	176.00	180.00	-2	21,114	-0.01%
2020/12/07	8	175.00	8	175.88	172.50	0	21,181	0.00%
2020/12/04	3	170.33	6	171.67	169.50	-3	21,257	-0.01%
2020/12/03	34	171.82	32	172.92	172.00	2	21,423	0.01%
2020/12/02	10	178.55	11	178.82	177.50	-1	21,593	0.00%
2020/12/01	23	175.37	28	177.05	175.00	-5	21,832	-0.02%
2020/11/30	110	177.57	115	178.63	181.00	-5	22,146	-0.02%	大買/大賣/
2020/11/27	183	170.33	186	170.06	171.00	-3	22,106	-0.01%	大買/大賣/
2020/11/26	25	157.52	30	159.20	165.00	-5	21,958	-0.02%
2020/11/25	67	152.93	69	154.12	150.00	-2	21,831	-0.01%
2020/11/24	36	148.53	42	149.08	152.50	-6	21,510	-0.03%
2020/11/23	5	140.10	4	140.50	139.00	1	21,122	0.00%
2020/11/20	2	136.25	16	135.56	138.00	-14	21,154	-0.07%
2020/11/19	6	137.67	1	137.00	136.50	5	21,594	0.02%
2020/11/18	10	141.05	1	142.00	140.50	9	22,024	0.04%
2020/11/17	33	141.14	40	141.55	144.00	-7	22,546	-0.03%
2020/11/16	34	135.93	32	134.52	134.50	2	22,619	0.01%
2020/11/13	44	132.47	63	132.27	133.50	-19	23,023	-0.08%
2020/11/12	7	132.21	8	131.94	133.00	-1	23,372	0.00%
2020/11/11	27	130.56	27	131.26	130.00	0	24,230	0.00%
2020/11/10	29	129.84	33	129.39	131.00	-4	24,580	-0.02%
2020/11/09	1	129.00	2	129.25	125.50	-1	24,922	0.00%
2020/11/06	7	128.07	10	128.80	126.50	-3	25,163	-0.01%
2020/11/05	37	126.42	67	126.10	127.50	-30	25,319	-0.12%
2020/11/04	54	122.31	54	123.10	125.50	0	25,317	0.00%
2020/11/03	1	118.00	0	0.00	118.00	1	24,845	0.00%
2020/11/02	8	115.44	7	115.29	116.50	1	25,018	0.00%
2020/10/30	2	114.50	2	114.50	115.50	0	25,649	0.00%
2020/10/29	27	111.43	24	110.92	114.50	3	25,690	0.01%
2020/10/28	70	112.74	73	113.68	111.00	-3	25,271	-0.01%
2020/10/27	3	118.67	1	117.50	121.00	2	24,968	0.01%
2020/10/23	10	119.80	8	120.19	121.00	2	25,337	0.01%
2020/10/22	7	120.57	1	121.00	121.50	6	25,415	0.02%
2020/10/21	47	129.46	42	130.45	125.50	5	25,266	0.02%
2020/10/20	1	128.50	2	126.25	130.00	-1	25,065	0.00%
2020/10/19	2	128.25	3	127.67	126.50	-1	25,132	0.00%
2020/10/16	2	127.75	2	126.50	124.50	0	25,702	0.00%
2020/10/15	10	128.80	13	128.46	128.00	-3	25,721	-0.01%
2020/10/14	13	127.77	15	126.73	127.50	-2	25,500	-0.01%
2020/10/13	3	122.00	2	123.00	123.00	1	25,389	0.00%
2020/10/12	4	125.25	1	124.50	124.50	3	25,464	0.01%
2020/10/08	14	126.46	5	126.10	127.00	9	25,504	0.04%
2020/10/07	2	120.25	0	0.00	121.50	2	25,230	0.01%
2020/10/06	2	121.00	8	121.69	121.50	-6	25,325	-0.02%
2020/10/05	4	118.63	17	118.47	119.50	-13	25,291	-0.05%
2020/09/30	15	117.23	10	117.50	118.00	5	25,190	0.02%
2020/09/29	69	116.86	69	117.10	116.00	0	25,088	0.00%
2020/09/28	49	120.92	35	121.97	120.50	14	24,889	0.06%
2020/09/25	19	117.11	34	116.13	113.00	-15	24,582	-0.06%
2020/09/24	25	119.90	22	123.09	119.50	3	24,484	0.01%
2020/09/23	2	128.00	3	127.67	128.00	-1	24,310	0.00%
2020/09/22	47	130.39	44	127.05	127.00	3	24,831	0.01%
2020/09/21	53	132.88	52	133.01	130.00	1	24,943	0.00%
2020/09/18	2	134.50	5	134.40	134.50	-3	24,915	-0.01%
2020/09/17	46	134.86	45	135.59	136.00	1	24,892	0.00%
2020/09/16	11	132.59	11	133.73	133.00	0	24,713	0.00%
2020/09/15	12	131.29	9	130.89	129.50	3	24,499	0.01%
2020/09/14	3	125.67	3	126.00	125.50	0	24,093	0.00%
2020/09/11	10	123.65	10	123.45	123.00	0	24,262	0.00%
2020/09/10	28	126.77	27	126.30	126.00	1	24,201	0.00%
2020/09/09	19	127.92	19	128.68	132.00	0	24,286	0.00%
2020/09/08	11	131.95	11	132.09	128.00	0	24,190	0.00%
2020/09/07	72	134.97	48	132.50	126.50	24	24,242	0.10%
2020/09/04	76	136.02	75	136.73	136.50	1	24,763	0.00%
2020/09/03	85	137.04	84	136.69	138.00	1	25,002	0.00%
2020/09/02	214	132.33	214	131.83	131.00	0	24,461	0.00%	大買/大賣/
2020/09/01	205	123.38	217	123.79	132.50	-12	23,928	-0.05%	大買/大賣/
2020/08/31	32	124.00	37	123.53	120.50	-5	23,549	-0.02%
2020/08/28	115	124.74	118	125.05	123.00	-3	23,383	-0.01%	大買/大賣/
2020/08/27	5	133.50	8	131.13	129.00	-3	23,254	-0.01%
2020/08/26	26	130.54	15	130.80	131.00	11	23,598	0.05%
2020/08/25	253	130.91	256	131.77	129.00	-3	23,887	-0.01%	大買/大賣/
2020/08/24	118	132.20	115	131.91	132.00	3	23,450	0.01%	大買/大賣/
2020/08/21	241	135.88	253	135.77	140.50	-12	23,067	-0.05%	大買/大賣/
2020/08/20	80	135.06	74	138.28	128.00	6	22,561	0.03%
2020/08/19	119	145.47	137	144.58	142.00	-18	22,319	-0.08%	大買/大賣/
2020/08/18	128	139.86	116	139.76	138.50	12	22,087	0.05%	大買/大賣/
2020/08/17	400	141.72	405	141.61	138.50	-5	22,089	-0.02%	大買/大賣/
2020/08/14	244	135.17	234	135.76	144.00	10	21,462	0.05%	大買/大賣/
2020/08/13	224	134.76	241	135.92	131.00	-17	21,254	-0.08%	大買/大賣/
2020/08/12	95	126.38	81	127.17	129.00	14	21,126	0.07%
2020/08/11	108	118.00	103	117.34	117.50	5	20,834	0.02%	大買/大賣/
2020/08/10	19	118.55	29	117.41	120.00	-10	20,473	-0.05%
2020/08/07	93	115.76	87	116.52	113.50	6	20,183	0.03%
2020/08/06	129	117.38	131	117.39	118.50	-2	20,065	-0.01%	大買/大賣/
2020/08/05	444	116.27	440	116.76	116.00	4	19,961	0.02%	大買/大賣/
2020/08/04	75	107.55	83	108.04	111.50	-8	19,411	-0.04%
2020/08/03	15	104.23	15	102.40	101.50	0	19,281	0.00%
2020/07/31	16	100.56	17	100.41	100.00	-1	19,193	-0.01%
2020/07/30	68	98.49	65	97.86	100.00	3	19,020	0.02%
2020/07/28	8	97.64	5	96.84	96.10	3	18,568	0.02%
2020/07/27	0	0.00	1	93.00	94.40	-1	18,413	-0.01%
2020/07/24	51	93.03	50	93.66	92.30	1	18,529	0.01%
2020/07/23	21	96.09	20	96.33	96.00	1	18,691	0.01%
2020/07/22	54	93.44	85	93.71	96.50	-31	18,608	-0.17%
2020/07/21	21	87.67	0	0.00	89.80	21	17,942	0.12%
2020/07/17	2	81.70	2	81.30	79.80	0	18,346	0.00%
2020/07/16	1	80.10	1	81.20	81.80	0	18,413	0.00%
2020/07/15	13	81.64	10	82.20	80.50	3	18,412	0.02%
2020/07/14	11	80.46	10	81.00	79.00	1	18,485	0.01%
2020/07/13	7	80.50	5	79.98	82.70	2	18,653	0.01%
2020/07/10	3	82.53	10	82.10	82.70	-7	18,846	-0.04%
2020/07/09	0	0.00	6	87.08	86.10	-6	19,015	-0.03%
2020/07/07	1	86.00	3	86.07	85.40	-2	19,298	-0.01%
2020/07/06	0	0.00	5	86.90	86.50	-5	19,317	-0.03%
2020/07/03	10	84.22	11	84.65	84.30	-1	19,427	-0.01%
2020/07/02	29	81.60	23	81.27	81.90	6	19,400	0.03%
2020/07/01	67	79.90	62	80.36	78.40	5	19,314	0.03%
2020/06/30	21	77.86	23	78.14	79.30	-2	18,858	-0.01%
2020/06/29	3	72.20	2	72.00	72.10	1	18,765	0.01%
2020/06/24	1	71.20	7	71.60	72.10	-6	18,843	-0.03%
2020/06/23	13	71.09	1	72.20	70.50	12	19,099	0.06%
2020/06/22	3	72.10	16	72.48	72.50	-13	19,195	-0.07%
2020/06/19	2	68.60	12	69.03	69.60	-10	19,083	-0.05%
2020/06/18	16	69.58	14	69.38	69.40	2	19,140	0.01%
2020/06/17	15	67.76	27	67.37	67.80	-12	18,947	-0.06%
2020/06/16	74	67.18	57	67.53	66.50	17	18,966	0.09%
2020/06/15	15	65.37	14	64.29	63.30	1	18,702	0.01%
2020/06/12	19	64.43	18	65.14	65.40	1	18,726	0.01%
2020/06/11	127	67.57	135	67.54	65.90	-8	18,425	-0.04%	大買/大賣/
2020/06/10	44	62.93	28	63.81	65.30	16	17,466	0.09%
2020/06/09	5	59.30	0	0.00	59.40	5	16,885	0.03%
2020/06/08	3	59.50	1	59.90	59.50	2	16,932	0.01%
2020/06/05	3	61.17	3	60.83	60.40	0	16,913	0.00%
2020/06/03	6	59.38	3	58.83	59.40	3	16,950	0.02%
2020/06/02	16	60.33	16	60.75	59.70	0	16,883	0.00%
2020/06/01	18	60.26	15	60.00	60.30	3	16,561	0.02%
2020/05/29	1	55.80	0	0.00	56.00	1	16,149	0.01%
2020/05/27	10	55.85	10	56.40	56.00	0	16,532	0.00%
2020/05/26	2	56.80	3	56.37	56.20	-1	16,481	-0.01%
2020/05/25	3	54.90	3	55.70	54.70	0	16,235	0.00%
2020/05/22	13	55.35	24	55.39	54.10	-11	16,085	-0.07%
2020/05/21	11	59.08	8	59.76	58.70	3	15,936	0.02%
2020/05/20	8	58.65	1	57.90	57.80	7	16,305	0.04%
2020/05/19	9	58.57	6	59.47	58.50	3	16,013	0.02%
2020/05/18	25	63.42	27	65.73	63.00	-2	15,354	-0.01%
2020/05/15	13	69.18	2	70.15	69.90	11	15,233	0.07%
2020/05/14	15	70.88	0	0.00	70.50	15	15,197	0.10%
2020/05/13	1	72.90	17	74.00	72.80	-16	15,197	-0.11%
2020/05/12	36	73.19	23	73.51	71.80	13	15,159	0.09%
2020/05/11	21	74.12	13	73.97	75.20	8	15,088	0.05%
2020/05/08	3	71.00	8	71.51	71.30	-5	14,939	-0.03%
2020/05/07	1	71.60	5	70.10	69.50	-4	14,955	-0.03%
2020/05/06	3	69.70	2	69.60	69.60	1	14,843	0.01%
2020/05/04	13	69.45	4	69.70	70.50	9	14,777	0.06%
2020/04/30	4	71.10	4	71.40	71.30	0	14,741	0.00%
2020/04/29	2	71.45	29	71.88	72.00	-27	14,677	-0.18%
2020/04/28	134	70.13	119	69.99	70.50	15	14,493	0.10%	大買/大賣/
2020/04/27	52	67.58	46	67.86	67.60	6	14,229	0.04%
2020/04/24	72	66.64	36	67.22	67.50	36	14,120	0.25%
2020/04/23	19	68.78	99	67.05	68.10	-80	14,001	-0.57%
2020/04/22	39	64.66	12	64.50	65.40	27	13,543	0.20%
2020/04/21	15	64.30	5	65.00	64.60	10	13,417	0.07%
2020/04/20	5	65.52	4	64.98	65.70	1	13,386	0.01%
2020/04/17	10	65.89	20	65.80	64.50	-10	13,446	-0.07%
2020/04/16	20	65.22	25	64.58	65.00	-5	13,214	-0.04%
2020/04/15	6	65.67	12	64.17	62.10	-6	12,910	-0.05%
2020/04/14	19	61.29	10	61.25	62.10	9	12,508	0.07%
2020/04/13	9	57.41	15	56.35	56.50	-6	12,269	-0.05%
2020/04/10	7	52.16	7	51.89	53.70	0	11,965	0.00%
2020/04/09	3	52.87	2	53.70	52.00	1	11,825	0.01%
2020/04/08	9	52.74	9	52.60	53.40	0	11,714	0.00%
2020/04/07	14	55.69	11	57.14	53.40	3	11,489	0.03%
2020/04/06	5	53.66	2	54.05	54.30	3	11,222	0.03%
2020/04/01	2	53.95	2	53.95	53.80	0	11,126	0.00%
2020/03/31	21	54.39	27	54.35	55.00	-6	10,938	-0.05%
2020/03/30	38	51.84	24	51.85	52.40	14	10,584	0.13%
2020/03/27	28	49.65	29	50.91	50.40	-1	10,329	-0.01%
2020/03/26	16	46.43	13	46.30	47.00	3	9,955	0.03%
2020/03/24	3	40.20	3	39.77	39.70	0	9,510	0.00%
2020/03/23	0	0.00	6	39.28	38.70	-6	9,309	-0.06%
2020/03/20	10	44.44	12	44.53	43.00	-2	9,177	-0.02%
2020/03/19	15	45.05	13	45.60	42.85	2	8,913	0.02%
2020/03/18	3	48.00	7	47.34	47.60	-4	8,805	-0.05%
2020/03/17	13	45.28	12	45.48	44.70	1	8,584	0.01%
2020/03/16	1	47.10	0	0.00	43.70	1	8,501	0.01%
2020/03/13	1	44.80	0	0.00	46.70	1	8,509	0.01%
2020/03/12	0	0.00	1	49.40	49.00	-1	8,368	-0.01%
2020/03/09	3	55.87	0	0.00	55.00	3	8,085	0.04%
2020/03/06	1	57.10	1	57.20	57.40	0	7,895	0.00%
2020/03/05	3	58.03	2	57.85	56.10	1	7,883	0.01%
2020/03/03	7	56.97	7	57.44	55.50	0	7,573	0.00%
2020/03/02	6	54.70	4	55.80	56.00	2	7,183	0.03%
2020/02/27	3	53.70	4	54.23	53.00	-1	6,883	-0.01%
2020/02/26	0	0.00	4	55.33	55.20	-4	6,724	-0.06%
2020/02/24	0	0.00	4	56.90	56.90	-4	6,535	-0.06%
2020/02/21	8	54.79	15	53.92	55.80	-7	6,145	-0.11%
2020/02/19	10	48.50	1	48.75	48.55	9	5,207	0.17%
2020/02/18	0	0.00	1	46.95	47.10	-1	5,179	-0.02%
2020/02/17	1	47.20	0	0.00	47.00	1	5,213	0.02%
2020/02/13	2	47.65	2	47.85	47.50	0	5,273	0.00%
2020/02/12	1	45.15	1	47.25	47.00	0	5,269	0.00%
2020/02/10	0	0.00	17	41.86	42.90	-17	5,307	-0.32%
2020/02/06	3	46.00	0	0.00	46.00	3	5,311	0.06%
2020/02/04	17	44.44	2	44.45	44.50	15	5,538	0.27%
2020/02/03	1	41.10	4	41.85	42.75	-3	5,597	-0.05%
2020/01/31	2	44.73	5	42.72	43.80	-3	5,751	-0.05%
2020/01/30	1	46.10	0	0.00	44.85	1	6,035	0.02%
2020/01/17	0	0.00	1	50.10	50.20	-1	6,223	-0.02%
2020/01/16	1	50.00	0	0.00	49.85	1	6,636	0.02%
2020/01/14	0	0.00	8	50.30	50.20	-8	7,827	-0.10%
2020/01/13	1	48.50	2	48.43	50.00	-1	7,701	-0.01%
2020/01/10	4	46.28	0	0.00	46.75	4	7,519	0.05%
2020/01/09	0	0.00	2	45.55	45.40	-2	7,519	-0.03%
2020/01/08	8	45.35	9	45.34	45.15	-1	7,754	-0.01%
2020/01/07	0	0.00	6	45.45	45.40	-6	7,872	-0.08%
2020/01/06	5	45.36	0	0.00	44.55	5	7,947	0.06%
2020/01/03	1	47.50	5	47.23	46.65	-4	7,980	-0.05%
2020/01/02	0	0.00	8	47.55	47.90	-8	8,196	-0.10%
2019/12/31	3	45.67	1	45.95	45.95	2	8,441	0.02%
2019/12/30	0	0.00	3	46.35	45.90	-3	8,587	-0.03%
2019/12/27	0	0.00	5	47.05	47.05	-5	8,607	-0.06%
2019/12/26	1	47.75	0	0.00	47.20	1	8,661	0.01%
2019/12/25	8	47.91	0	0.00	47.95	8	8,780	0.09%
2019/12/23	0	0.00	9	47.48	47.60	-9	9,246	-0.10%
2019/12/20	1	48.80	0	0.00	49.00	1	9,397	0.01%
2019/12/19	2	48.75	0	0.00	48.70	2	9,519	0.02%
2019/12/18	1	49.10	1	49.05	49.20	0	9,811	0.00%
2019/12/17	2	49.65	5	49.47	49.60	-3	9,939	-0.03%
2019/12/16	2	48.98	21	48.25	49.15	-19	10,171	-0.19%
2019/12/13	2	47.98	37	46.93	47.85	-35	10,535	-0.33%
2019/12/11	5	48.50	6	48.87	48.95	-1	11,710	-0.01%
2019/12/10	2	48.55	1	49.35	48.50	1	11,984	0.01%
2019/12/09	2	50.30	0	0.00	50.20	2	11,918	0.02%
2019/12/06	1	51.30	2	50.30	50.70	-1	11,936	-0.01%
2019/12/05	2	50.60	0	0.00	49.90	2	11,961	0.02%
2019/12/04	10	50.24	1.2	50.42	50.40	8.8	12,065	0.07%
2019/12/03	2	49.95	2	49.15	50.20	0	12,467	0.00%
2019/12/02	3	48.68	1	48.15	48.60	2	12,507	0.02%
2019/11/27	2	51.70	0	0.00	51.20	2	12,683	0.02%
2019/11/26	3	51.20	1	50.90	51.20	2	12,715	0.02%
2019/11/22	5	51.20	5	51.50	50.90	0	12,773	0.00%
2019/11/21	1	51.30	1	51.00	51.40	0	12,883	0.00%
2019/11/20	2	53.15	1	53.90	52.80	1	12,804	0.01%
2019/11/15	3	53.80	3	54.10	53.40	0	13,092	0.00%
2019/11/12	1	54.50	1	55.00	55.00	0	13,217	0.00%
2019/11/08	0	0.00	0.2	54.00	53.60	-0.2	13,208	0.00%
2019/11/07	1	54.50	1	54.70	54.90	0	13,135	0.00%
2019/11/06	1	54.30	1	54.60	53.80	0	13,146	0.00%
2019/11/04	0	0.00	5.7	54.35	54.70	-5.7	13,186	-0.04%
2019/11/01	1	54.90	8	54.11	54.20	-7	13,132	-0.05%
2019/10/31	0	0.00	3	55.37	55.40	-3	13,108	-0.02%
2019/10/30	24	56.93	28	56.80	56.10	-4	13,141	-0.03%
2019/10/28	102.4	57.10	100	57.55	56.50	2.4	12,829	0.02%	大買/
2019/10/25	3	56.63	1	57.10	56.60	2	12,785	0.02%
2019/10/24	4	57.05	4	57.60	57.70	0	12,690	0.00%
2019/10/22	9	54.68	9	53.33	55.90	0	12,379	0.00%
2019/10/21	0	0.00	1	51.10	50.90	-1	11,771	-0.01%
2019/10/18	6	51.22	1	50.80	51.30	5	11,965	0.04%
2019/10/17	0	0.00	7	51.14	51.20	-7	12,250	-0.06%
2019/10/16	4	52.25	1	51.30	50.90	3	12,597	0.02%
2019/10/14	3.5	50.91	0	0.00	51.00	3.5	12,356	0.03%
2019/10/09	2	49.05	1	49.20	49.00	1	12,257	0.01%
2019/10/08	1	50.70	1	49.00	49.00	0	12,218	0.00%
2019/10/07	4	52.35	0	0.00	52.00	4	12,094	0.03%
2019/10/02	2	50.15	0	0.00	50.20	2	11,948	0.02%
2019/10/01	20	49.30	25	49.37	49.35	-5	11,880	-0.04%
2019/09/27	1	50.60	2	50.10	50.60	-1	11,792	-0.01%
2019/09/26	5	51.22	4	50.85	50.00	1	11,732	0.01%
2019/09/25	0	0.00	3	49.87	49.80	-3	11,662	-0.03%
2019/09/24	4	50.68	2	50.45	50.20	2	11,747	0.02%
2019/09/23	11	51.03	7	50.83	50.50	4	11,671	0.03%
2019/09/20	6	48.73	5	49.05	49.55	1	11,584	0.01%
2019/09/18	5	49.70	1	49.60	49.85	4	11,286	0.04%
2019/09/17	2	47.33	0	0.00	48.80	2	10,971	0.02%
2019/09/16	0	0.00	2	47.63	47.30	-2	10,652	-0.02%
2019/09/12	6	42.87	5	42.85	43.80	1	10,271	0.01%
2019/09/11	10	41.35	10	41.44	41.35	0	10,460	0.00%
2019/09/10	1	40.90	0	0.00	41.55	1	10,575	0.01%
2019/09/09	2	41.50	2	41.50	41.05	0	10,795	0.00%
2019/09/06	20.4	42.00	21	42.16	42.10	-0.6	10,828	-0.01%
2019/09/05	16	43.26	18	43.18	42.80	-2	10,905	-0.02%
2019/09/04	2	41.70	2	40.85	42.00	0	11,021	0.00%
2019/09/03	4	42.46	0	0.00	40.75	4	11,207	0.04%
2019/09/02	0	0.00	1	40.90	41.50	-1	11,119	-0.01%
2019/08/30	0	0.00	2	40.85	40.30	-2	11,103	-0.02%
2019/08/28	4	39.08	2	38.75	39.00	2	11,226	0.02%
2019/08/27	2	39.15	2	39.60	38.90	0	11,287	0.00%
2019/08/26	1	40.00	0	0.00	39.00	1	11,364	0.01%
2019/08/22	1	42.45	2	42.58	42.10	-1	11,611	-0.01%
2019/08/19	3	41.68	0	0.00	41.45	3	12,021	0.02%
2019/08/16	0	0.00	1	41.55	41.60	-1	12,307	-0.01%
2019/08/15	1	40.25	3	41.57	41.85	-2	12,377	-0.02%
2019/08/14	3	41.00	0	0.00	41.10	3	12,382	0.02%
2019/08/13	0.5	39.95	0	0.00	40.20	0.5	12,351	0.00%
2019/08/07	10	38.20	10	39.40	38.20	0	12,443	0.00%
2019/08/02	12	40.01	12	39.16	40.00	0	12,357	0.00%
2019/07/30	0	0.00	2	41.80	42.00	-2	12,355	-0.02%
2019/07/26	10	44.25	10	43.80	44.25	0	12,174	0.00%
2019/07/25	40	44.40	40	44.33	44.40	0	12,142	0.00%
2019/07/24	2	43.75	3	43.90	45.00	-1	12,018	-0.01%
2019/07/23	32	41.78	42	41.79	41.75	-10	11,824	-0.08%
2019/07/22	50	41.34	40	41.32	41.70	10	11,745	0.09%
2019/07/19	11	40.70	14	40.94	41.00	-3	11,591	-0.03%
2019/07/18	10	40.85	17	40.61	39.80	-7	11,394	-0.06%
2019/07/17	10	39.71	0	0.00	39.25	10	11,135	0.09%
2019/07/12	3	39.32	0	0.00	39.60	3	11,601	0.03%
2019/07/10	1	38.15	1	38.85	38.65	0	11,659	0.00%
2019/07/03	30	41.90	30	42.78	41.65	0	11,665	0.00%
2019/07/02	11	43.21	11	43.43	43.15	0	11,684	0.00%
2019/06/28	2	40.08	2	39.75	39.35	0	11,664	0.00%
2019/06/27	2	39.75	3	39.67	39.55	-1	11,856	-0.01%
2019/06/21	1	39.70	1	39.00	38.20	0	12,487	0.00%
2019/06/20	43	38.86	42	38.88	38.70	1	12,545	0.01%
2019/06/19	0	0.00	2	39.00	39.35	-2	12,462	-0.02%
2019/06/17	1	37.85	1	36.95	36.95	0	12,255	0.00%
2019/06/13	11	38.12	12	37.35	37.35	-1	12,247	-0.01%
2019/06/12	33	37.74	31	37.61	37.75	2	12,018	0.02%
2019/06/11	2	36.63	62	35.19	37.50	-60	11,473	-0.52%
2019/06/10	66	34.06	0	0.00	34.10	66	11,177	0.59%
2019/06/06	12	31.67	15	31.78	31.55	-3	11,061	-0.03%
2019/06/05	16	33.18	18	33.15	32.65	-2	10,990	-0.02%
2019/06/04	1	32.55	1	33.10	32.55	0	10,954	0.00%
2019/05/29	21	30.91	21	29.57	31.55	0	10,536	0.00%
2019/05/28	31	30.31	31	30.47	30.35	0	10,470	0.00%
2019/05/27	20	29.93	20	29.90	29.80	0	10,423	0.00%
2019/05/24	21	31.99	21	32.17	31.25	0	10,197	0.00%
2019/05/23	10	32.90	10	33.65	32.75	0	9,939	0.00%
2019/05/22	15	37.68	10	37.70	36.05	5	9,712	0.05%
2019/05/21	4	37.50	9	37.62	38.00	-5	9,665	-0.05%
2019/05/14	1	43.75	1	44.10	43.50	0	9,402	0.00%
2019/05/03	0	0.00	1	46.95	46.90	-1	9,220	-0.01%
2019/04/22	1	53.00	0	0.00	53.80	1	9,309	0.01%
2019/04/19	31	50.00	31	50.80	52.00	0	9,170	0.00%
2019/04/08	17	50.72	17	49.95	51.10	0	8,932	0.00%
2019/04/03	16	49.03	16	49.11	49.20	0	8,974	0.00%
2019/04/02	0	0.00	5	45.95	48.30	-5	9,024	-0.06%
2019/04/01	25	45.55	20	45.63	45.00	5	8,933	0.06%
2019/03/29	16	45.57	16	45.83	46.60	0	8,711	0.00%
2019/03/26	12	42.00	12	42.97	41.50	0	8,614	0.00%
2019/03/22	0	0.00	5	44.50	44.20	-5	8,623	-0.06%
2019/03/20	9	42.06	4	42.15	42.00	5	8,977	0.06%
2019/03/19	2	39.93	3	39.62	39.90	-1	9,202	-0.01%
2019/03/18	0	0.00	1	38.45	39.30	-1	9,650	-0.01%
2019/03/12	1	36.80	0	0.00	36.30	1	10,691	0.01%
2019/03/06	4	38.50	4	38.40	37.80	0	11,975	0.00%
2019/02/21	1	37.70	1	36.90	36.85	0	11,862	0.00%
2019/02/19	1	37.90	1	38.10	38.30	0	11,809	0.00%
2019/02/14	1	39.15	0	0.00	38.15	1	12,184	0.01%
2019/01/30	0	0.00	1	36.65	35.95	-1	12,073	-0.01%
2019/01/29	1	36.25	1	36.45	36.70	0	12,067	0.00%
2019/01/28	8	36.66	7	36.59	36.20	1	12,095	0.01%
2019/01/24	1	36.50	1	35.85	36.00	0	12,023	0.00%
2019/01/23	1	35.35	1	35.40	35.65	0	11,935	0.00%
2019/01/21	0	0.00	2	36.00	36.25	-2	11,870	-0.02%
2019/01/18	2	36.95	1	36.85	36.75	1	11,812	0.01%
2019/01/17	0	0.00	33	35.76	35.55	-33	11,648	-0.28%
2019/01/10	6	34.08	6	33.47	34.45	0	11,243	0.00%
2019/01/09	11	33.94	10	34.08	33.50	1	11,212	0.01%
2019/01/07	30	34.95	1	34.80	34.70	29	10,995	0.26%
2019/01/02	1	34.40	1	34.00	34.10	0	10,824	0.00%
2018/12/27	10	33.64	10	34.05	33.65	0	10,850	0.00%
2018/12/26	31	34.21	22	33.72	32.80	9	10,677	0.08%
2018/12/25	1	36.10	10	34.95	35.15	-9	10,571	-0.09%
2018/12/24	1	36.40	1	36.75	37.45	0	10,361	0.00%
2018/12/21	12	34.93	12	35.98	36.30	0	10,278	0.00%
2018/12/20	1	36.00	1	35.35	34.80	0	10,098	0.00%
2018/12/18	16	36.29	17	36.55	36.30	-1	9,811	-0.01%
2018/12/17	24	36.75	24	36.54	37.35	0	9,706	0.00%
2018/12/14	1	37.45	1	37.20	37.20	0	9,423	0.00%
2018/12/13	6	38.11	6	37.88	37.75	0	9,117	0.00%
2018/12/12	21	40.11	14	40.99	39.65	7	8,849	0.08%
2018/12/11	45	39.43	51	38.78	40.00	-6	8,632	-0.07%
2018/12/10	31	37.06	30	36.48	36.40	1	8,376	0.01%
2018/12/06	1	34.60	1	32.60	32.50	0	7,826	0.00%
2018/12/05	0	0.00	12	33.75	34.50	-12	7,775	-0.15%
2018/12/04	7	33.64	17	34.83	34.15	-10	7,604	-0.13%
2018/12/03	2	33.45	13	33.37	33.45	-11	7,323	-0.15%
2018/11/29	13	30.83	188	32.12	30.00	-175	7,093	-2.47%	大賣/鉅額交易
2018/11/28	229	30.75	18	31.11	31.15	211	6,655	3.17%	大買/鉅額交易
2018/11/26	2	31.55	2	30.60	30.00	0	6,477	0.00%
2018/11/19	0	0.00	2	30.80	31.00	-2	6,184	-0.03%
2018/11/15	1	33.45	1	32.55	32.60	0	6,026	0.00%
2018/11/14	4	32.75	4	32.55	32.90	0	5,900	0.00%
2018/11/13	6	30.68	7	30.99	31.10	-1	5,631	-0.02%
2018/10/26	0	0.00	1	25.70	25.70	-1	5,200	-0.02%
2018/10/24	1	26.80	0	0.00	26.95	1	5,109	0.02%
2018/10/19	1	24.55	1	24.75	24.50	0	4,910	0.00%
2018/10/09	2	26.80	2	26.60	26.60	0	4,532	0.00%
2018/10/03	0	0.00	10	30.86	30.85	-10	4,247	-0.24%
2018/10/02	6	30.00	6	30.00	30.00	0	4,113	0.00%
2018/09/28	4	29.88	4	29.80	30.05	0	4,025	0.00%
2018/09/27	10	29.51	7	29.47	29.40	3	3,937	0.08%
2018/09/21	20	32.04	10	31.25	31.15	10	3,712	0.27%
2018/09/17	6	35.03	6	35.33	34.30	0	3,421	0.00%
2018/09/13	2	32.00	2	33.18	32.60	0	2,683	0.00%
2018/09/05	1	31.20	1	31.55	32.50	0	1,849	0.00%
2018/09/04	0	0.00	1	29.25	30.00	-1	1,631	-0.06%
2018/09/03	3	29.57	2	28.60	28.60	1	1,556	0.06%
2018/08/16	2	29.80	2	30.10	30.00	0	1,431	0.00%
2018/08/15	2	29.75	2	30.10	30.20	0	1,407	0.00%
2018/03/16	0	0.00	3	31.50	31.50	-3	3,056	-0.10%
2018/03/12	3	34.10	20	34.00	34.50	-17	2,799	-0.61%
2018/03/09	32	33.60	873	33.93	34.40	-841	2,570	-32.72%	大賣/鉅額交易
2018/03/08	892	32.91	32	34.02	34.30	860	2,367	36.33%	大買/鉅額交易
2018/03/07	1	32.65	6	33.09	31.90	-5	2,037	-0.25%
2018/03/06	4	32.86	3	33.22	33.20	1	1,914	0.05%
2018/03/05	9	31.96	4	31.08	32.65	5	1,688	0.30%
2018/03/02	2	30.33	2	30.33	29.90	0	1,423	0.00%