南電 (8046)-國票-南京券商分點個股進出

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
185.0
漲跌
▼5.5
漲幅
-2.89%
成交量
3,230張
產業
上市電子零組件類股
1404人加入追蹤

立即追蹤
本地時間:13:30(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－國票-南京券商分點個股進出

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

國票-南京券商分點個股進出
國票-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/11	2	201.50	0	0.00	199.50	2	2,601	0.08%
2024/04/10	2	204.25	0	0.00	203.00	2	2,740	0.07%
2024/04/03	1	209.00	0	0.00	209.00	1	2,805	0.04%
2024/04/01	0	0.00	1	209.50	209.50	-1	2,812	-0.04%
2024/03/28	1	198.50	0	0.00	198.00	1	2,778	0.04%
2024/03/27	1	202.00	0	0.00	202.00	1	2,823	0.04%
2024/03/20	0	0.00	1	211.50	212.50	-1	3,096	-0.03%
2024/03/19	1	211.00	0	0.00	211.50	1	3,104	0.03%
2024/03/18	2	203.00	3	206.50	211.00	-1	3,115	-0.03%
2024/03/15	1	202.00	0	0.00	202.00	1	3,110	0.03%
2024/03/11	2	204.75	1	207.00	207.50	1	3,199	0.03%
2024/03/08	2	203.25	3	205.50	206.50	-1	3,322	-0.03%
2024/03/06	1	206.00	60	206.00	206.00	-59	3,388	-1.74%
2024/03/05	0	0.00	1	213.50	210.00	-1	3,400	-0.03%
2024/02/29	1	207.00	0	0.00	211.50	1	3,458	0.03%
2024/02/27	0	0.00	4	221.50	210.50	-4	3,424	-0.12%
2024/02/26	1	221.50	0	0.00	221.00	1	3,357	0.03%
2024/02/23	1	223.50	0	0.00	221.50	1	3,390	0.03%
2024/02/22	1	225.50	0	0.00	225.00	1	3,425	0.03%
2024/02/21	1	228.50	0	0.00	228.00	1	3,411	0.03%
2024/02/19	1	231.00	1	232.50	230.50	0	3,454	0.00%
2024/02/16	0	0.00	1	227.00	228.00	-1	3,462	-0.03%
2024/01/30	2	229.75	0	0.00	227.00	2	3,603	0.06%
2024/01/25	50	225.00	0	0.00	224.50	50	3,778	1.32%
2024/01/24	1	225.50	0	0.00	225.50	1	3,781	0.03%
2024/01/22	1	225.00	1	225.50	225.00	0	3,827	0.00%
2024/01/19	41	220.12	0	0.00	221.50	41	3,865	1.06%
2024/01/16	1	223.50	1	221.50	223.50	0	3,903	0.00%
2024/01/15	1	225.50	0	0.00	224.00	1	3,890	0.03%
2024/01/10	1	225.50	0	0.00	225.50	1	3,980	0.03%
2024/01/09	2	226.50	0	0.00	226.00	2	3,991	0.05%
2024/01/05	0	0.00	20	227.00	227.00	-20	3,914	-0.51%
2024/01/04	5	235.30	21	239.74	231.00	-16	3,860	-0.41%
2024/01/03	1	245.00	0	0.00	243.00	1	3,772	0.03%
2023/12/19	0	0.00	1	247.00	244.50	-1	3,977	-0.03%
2023/12/18	1	248.00	1	252.00	251.50	0	3,974	0.00%
2023/12/15	0	0.00	1	253.00	252.50	-1	4,052	-0.02%
2023/12/11	1	253.50	0	0.00	252.50	1	4,415	0.02%
2023/12/07	3	248.83	0	0.00	247.00	3	4,529	0.07%
2023/12/06	3	251.17	1	256.00	249.00	2	4,527	0.04%
2023/12/05	0	0.00	12	252.00	252.50	-12	4,476	-0.27%
2023/12/04	4	244.13	11	241.74	250.50	-7	4,364	-0.16%
2023/11/30	0	0.00	1	248.00	248.00	-1	4,251	-0.02%
2023/11/29	0	0.00	1	245.50	251.00	-1	4,252	-0.02%
2023/11/28	1	238.50	3	242.33	245.00	-2	4,208	-0.05%
2023/11/27	1	237.50	0	0.00	239.00	1	4,170	0.02%
2023/11/22	3	236.83	0	0.00	237.00	3	4,265	0.07%
2023/11/21	0	0.00	1	242.00	242.50	-1	4,264	-0.02%
2023/11/16	0	0.00	1	239.50	238.50	-1	4,271	-0.02%
2023/11/15	1	235.00	0	0.00	235.50	1	4,240	0.02%
2023/11/14	0	0.00	1	232.50	230.50	-1	4,201	-0.02%
2023/11/10	10	224.50	0	0.00	228.00	10	4,226	0.24%
2023/11/09	1	228.50	0	0.00	227.50	1	4,200	0.02%
2023/11/08	1	231.00	0	0.00	231.00	1	4,201	0.02%
2023/11/06	0	0.00	1	236.00	237.00	-1	4,201	-0.02%
2023/11/02	1	245.00	0	0.00	243.00	1	4,130	0.02%
2023/10/31	1	236.00	6	237.08	236.00	-5	4,181	-0.12%
2023/10/27	5	232.00	0	0.00	233.50	5	4,309	0.12%
2023/10/23	1	237.00	0	0.00	237.00	1	4,353	0.02%
2023/10/20	0	0.00	0	239.00	239.50	0	4,398	0.00%
2023/10/19	1	242.50	0	0.00	242.50	1	4,421	0.02%
2023/10/16	0	0.00	0	251.50	253.00	0	4,580	0.00%
2023/10/12	1	257.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	1	259.00	260.00	-1	4,923	-0.02%
2023/10/06	1	253.01	0	0.00	251.50	1	5,040	0.02%
2023/09/28	1.1	270.82	1	266.50	266.50	0.1	5,182	0.00%
2023/09/21	1	263.50	1	261.00	263.50	0	5,088	0.00%
2023/09/20	0	0.00	0	263.00	260.50	0	5,100	0.00%
2023/09/19	1	274.00	2	272.99	271.00	-1	5,047	-0.02%
2023/09/18	1	273.98	4	274.38	272.50	-3	4,983	-0.06%
2023/09/15	0	269.50	8	270.44	272.00	-8	4,889	-0.16%
2023/09/14	10	258.50	0	0.00	259.00	10	4,683	0.21%
2023/09/12	0	258.25	5	259.00	260.50	-5	4,689	-0.11%
2023/09/06	0	0.00	4	249.50	249.00	-4	4,890	-0.08%
2023/09/05	1	248.50	1	247.50	248.00	0	4,945	0.00%
2023/08/31	0	0.00	0.3	242.50	241.50	-0.3	5,234	-0.01%
2023/08/30	1	244.00	0	244.00	243.00	1	5,299	0.02%
2023/08/29	2	243.50	10	240.80	244.00	-8	5,405	-0.15%
2023/08/28	2	237.00	1	236.50	236.50	1	5,416	0.02%
2023/08/25	1	232.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	1	241.47	2	237.25	239.50	-1	5,579	-0.02%
2023/08/23	1	227.50	1.6	231.50	230.50	-0.6	5,698	-0.01%
2023/08/22	2	229.00	2	229.50	229.50	0	5,872	0.00%
2023/08/21	0.4	229.00	0	0.00	228.00	0.4	6,151	0.01%
2023/08/18	6.2	233.35	0	0.00	231.00	6.2	6,247	0.10%
2023/08/17	3	235.50	0	0.00	236.50	3	6,326	0.05%
2023/08/11	3	238.33	0	0.00	238.50	3	6,726	0.04%
2023/08/10	1	245.00	0	0.00	238.50	1	6,828	0.01%
2023/08/09	2	250.50	0	0.00	247.00	2	6,830	0.03%
2023/08/08	3	245.50	0	0.00	245.00	3	6,867	0.04%
2023/08/02	6	252.08	0	0.00	251.50	6	7,040	0.09%
2023/07/27	3	251.83	1	250.00	250.00	2	7,271	0.03%
2023/07/26	1	263.00	1	254.53	254.50	0	7,344	0.00%
2023/07/25	0	0.00	1	258.00	258.00	-1	7,480	-0.01%
2023/07/24	2	264.50	3	262.00	261.50	-1	7,518	-0.01%
2023/07/21	3	259.33	0	0.00	258.00	3	7,599	0.04%
2023/07/20	6	272.33	11	270.64	267.00	-5	7,689	-0.07%
2023/07/19	2	269.51	2	267.00	266.50	0	7,723	0.00%
2023/07/18	6	270.67	3	275.67	275.50	3	7,678	0.04%
2023/07/17	5	262.50	0	0.00	262.50	5	7,491	0.07%
2023/07/14	2	267.75	2	268.50	266.00	0	7,540	0.00%
2023/07/13	1	264.50	1.1	263.50	264.50	-0.1	7,468	0.00%
2023/07/12	0	0.00	8	255.00	254.50	-8	7,352	-0.11%
2023/07/11	3	246.17	0	0.00	247.00	3	7,336	0.04%
2023/07/07	10.1	250.07	0	0.00	246.50	10.1	7,447	0.14%
2023/07/06	1.2	259.88	0	259.00	255.50	1.2	7,352	0.02%
2023/07/05	4	265.88	4	265.13	261.50	0	7,356	0.00%
2023/07/04	3	263.00	2	263.01	262.00	1	7,334	0.01%
2023/07/03	1	269.50	0	0.00	270.00	1	7,384	0.01%
2023/06/30	0.1	265.50	16	263.00	264.00	-15.9	7,531	-0.21%
2023/06/29	16	262.50	16	264.75	262.50	0	7,637	0.00%
2023/06/28	19.1	263.09	0	0.00	262.00	19.1	7,679	0.25%
2023/06/27	1	271.00	0	0.00	268.50	1	7,779	0.01%
2023/06/26	0	0.00	0	275.50	275.00	0	7,818	0.00%
2023/06/21	0	280.50	0	0.00	278.00	0	8,025	0.00%
2023/06/20	3	281.67	1	281.50	281.50	2	8,127	0.02%
2023/06/19	1	279.50	2	278.00	278.00	-1	8,249	-0.01%
2023/06/16	1	278.00	0	0.00	279.50	1	8,322	0.01%
2023/06/15	3	283.50	5	285.49	281.00	-2	8,296	-0.02%
2023/06/14	0	295.00	1	295.00	293.50	-1	8,249	-0.01%
2023/06/13	2	291.50	6	292.83	293.00	-4	8,253	-0.05%
2023/06/12	1	285.50	5	283.60	286.00	-4	8,243	-0.05%
2023/06/09	2	284.00	16	283.44	284.50	-14	8,308	-0.17%
2023/06/08	11	284.41	4.4	284.41	282.00	6.6	8,401	0.08%
2023/06/07	11	290.18	28	290.00	290.00	-17	8,463	-0.20%
2023/06/06	1	297.00	1	296.50	296.50	0	8,514	0.00%
2023/06/05	1	305.00	34	306.06	305.00	-33	8,504	-0.39%
2023/06/02	16	305.44	9.1	306.63	308.00	6.9	8,495	0.08%
2023/06/01	1	301.50	0	0.00	298.50	1	8,464	0.01%
2023/05/31	4	296.88	14	298.75	303.00	-10	8,667	-0.12%
2023/05/30	10	295.60	1	294.02	294.00	9	8,725	0.10%
2023/05/29	3	310.17	2	299.50	302.50	1	8,686	0.01%
2023/05/26	1.2	306.50	4	305.63	303.00	-2.8	8,597	-0.03%
2023/05/25	5	301.50	18	303.03	302.50	-13	8,464	-0.15%
2023/05/24	2	289.75	1	292.00	292.00	1	8,223	0.01%
2023/05/23	0	0.00	2	287.75	289.00	-2	8,138	-0.02%
2023/05/22	2	285.74	15	283.97	281.50	-13	8,079	-0.16%
2023/05/19	15	292.37	2	292.50	293.00	13	7,965	0.16%
2023/05/18	0	0.00	2	285.25	285.50	-2	7,929	-0.03%
2023/05/17	0	287.50	2	290.50	286.50	-2	7,927	-0.03%
2023/05/16	8.2	287.37	8	289.13	288.50	0.2	7,854	0.00%
2023/05/15	3	282.83	2	284.22	281.00	1	7,773	0.01%
2023/05/12	1	281.00	7.1	286.70	287.00	-6.1	7,789	-0.08%
2023/05/11	3	282.33	9	285.49	278.00	-6	7,758	-0.08%
2023/05/10	9	282.61	6	283.08	282.50	3	7,761	0.04%
2023/05/09	20	286.23	3.1	285.66	287.50	17	7,767	0.22%
2023/05/08	17	284.38	14	283.79	281.00	3	7,773	0.04%
2023/05/05	31.3	276.92	3.1	276.02	277.50	28.2	7,758	0.36%
2023/05/04	1	268.97	15	267.17	272.50	-14	7,857	-0.18%
2023/05/03	9	276.33	2	276.25	276.00	7	7,900	0.09%
2023/05/02	16	277.72	1	277.50	277.50	15	7,915	0.19%
2023/04/28	3	273.83	1	274.50	274.50	2	7,942	0.03%
2023/04/27	0	0.00	1	266.50	266.50	-1	7,815	-0.01%
2023/04/26	4	265.75	11	266.32	269.00	-7	7,812	-0.09%
2023/04/25	3	269.83	2	258.00	258.00	1	7,838	0.01%
2023/04/24	5	259.70	3	264.83	268.50	2	7,743	0.03%
2023/04/21	10.1	260.99	4	260.25	260.00	6.1	7,734	0.08%
2023/04/20	1	257.50	2	258.00	255.00	-1	7,732	-0.01%
2023/04/19	1	260.00	1	254.51	254.00	0	7,858	0.00%
2023/04/17	1	263.50	0	0.00	264.50	1	8,079	0.01%
2023/04/11	1	274.00	0	0.00	274.00	1	8,246	0.01%
2023/04/06	0	0.00	1	274.01	274.50	-1	8,283	-0.01%
2023/03/31	2	285.00	5	282.80	283.00	-3	8,310	-0.04%
2023/03/30	1	276.50	0	0.00	281.00	1	8,315	0.01%
2023/03/29	1	276.50	1	271.50	272.00	0	8,478	0.00%
2023/03/28	3	278.83	2	275.25	273.50	1	8,836	0.01%
2023/03/27	0	0.00	1	285.50	285.50	-1	8,862	-0.01%
2023/03/24	15	287.47	3	288.17	286.50	12	9,014	0.13%
2023/03/23	7	277.07	2	279.25	280.50	5	8,871	0.06%
2023/03/22	6	276.25	4	276.38	275.50	2	8,921	0.02%
2023/03/21	1	265.50	14	264.25	269.00	-13	8,944	-0.15%
2023/03/20	8	263.00	1	263.50	262.50	7	8,933	0.08%
2023/03/16	1	261.00	1	259.00	259.00	0	9,229	0.00%
2023/03/15	1	264.00	0	0.00	259.50	1	9,580	0.01%
2023/03/14	1	263.00	1	258.50	260.00	0	9,712	0.00%
2023/03/13	1	264.00	9	266.00	266.00	-8	9,889	-0.08%
2023/03/10	7	260.64	9	268.00	260.00	-2	9,931	-0.02%
2023/03/09	19	267.79	5	266.80	266.50	14	10,174	0.14%
2023/03/08	2	261.25	1	263.00	263.00	1	10,063	0.01%
2023/03/07	10	260.00	1	258.00	258.50	9	10,084	0.09%
2023/03/06	0	260.50	12	264.08	261.00	-12	10,128	-0.12%
2023/03/03	1	261.50	2	258.50	259.00	-1	10,261	-0.01%
2023/03/02	10	251.00	3	248.17	250.50	7	10,165	0.07%
2023/03/01	4	235.63	0	0.00	240.50	4	10,116	0.04%
2023/02/24	1	235.00	1	235.00	235.00	0	10,158	0.00%
2023/02/23	0	0.00	2	241.00	243.00	-2	10,183	-0.02%
2023/02/22	1	243.50	1	241.00	240.00	0	10,408	0.00%
2023/02/21	1	246.50	3	247.17	247.00	-2	10,602	-0.02%
2023/02/20	3	246.00	0	0.00	244.00	3	10,845	0.03%
2023/02/17	1	244.00	1	246.00	245.50	0	11,153	0.00%
2023/02/16	0	0.00	1	247.00	247.50	-1	11,793	-0.01%
2023/02/15	3	242.17	0	0.00	244.00	3	11,900	0.03%
2023/02/14	5	238.40	0	0.00	238.50	5	11,952	0.04%
2023/02/10	1	237.00	0	0.00	237.00	1	12,572	0.01%
2023/02/08	1	244.00	0	0.00	244.00	1	12,976	0.01%
2023/02/06	0	242.00	2.5	240.40	239.00	-2.5	13,207	-0.02%
2023/02/03	3	258.17	1.5	257.83	255.00	1.5	13,161	0.01%
2023/02/02	1	258.00	1	261.00	264.50	0	13,207	0.00%
2023/02/01	0	0.00	3	253.33	255.50	-3	13,225	-0.02%
2023/01/31	1	244.00	4	244.75	243.00	-3	13,197	-0.02%
2023/01/30	2.2	240.77	16	243.22	246.00	-13.8	13,404	-0.10%
2023/01/17	0	0.00	30	231.50	234.50	-30	13,495	-0.22%
2023/01/16	30.3	234.03	0	0.00	233.00	30.3	13,839	0.22%
2023/01/13	0	0.00	1	236.00	230.00	-1	14,000	-0.01%
2023/01/12	1	236.00	20	233.00	232.00	-19	14,152	-0.13%
2023/01/11	1	237.50	2	235.25	234.00	-1	14,447	-0.01%
2023/01/09	23	234.02	0	0.00	236.00	23	14,843	0.15%
2023/01/06	1.5	223.83	0	0.00	227.50	1.5	14,819	0.01%
2023/01/05	2	218.25	2	220.75	219.50	0	14,815	0.00%
2023/01/04	3	223.68	0	0.00	223.00	3	14,728	0.02%
2022/12/30	1	228.50	0	0.00	227.00	1	14,732	0.01%
2022/12/29	1	231.00	1	231.00	231.00	0	14,768	0.00%
2022/12/27	5	240.00	0	0.00	238.00	5	15,074	0.03%
2022/12/26	2	237.50	1	237.00	237.00	1	15,149	0.01%
2022/12/23	6	241.33	2	242.50	242.00	4	15,276	0.03%
2022/12/22	2	238.75	1	237.00	243.00	1	15,283	0.01%
2022/12/21	1	235.00	0	0.00	237.00	1	15,279	0.01%
2022/12/20	3	246.17	5	244.60	241.50	-2	15,189	-0.01%
2022/12/19	2	258.00	2.1	258.90	257.00	-0.1	14,930	0.00%
2022/12/16	0	0.00	46	259.50	260.00	-46	14,855	-0.31%
2022/12/15	1	272.00	0	0.00	274.00	1	14,757	0.01%
2022/12/14	4	271.50	1	273.01	274.00	3	14,743	0.02%
2022/12/13	1	283.00	28	276.86	270.00	-27	14,790	-0.18%
2022/12/09	2	286.75	3	285.67	281.50	-1	14,751	-0.01%
2022/12/08	30	284.80	35	283.71	287.00	-5	14,641	-0.03%
2022/12/07	7	282.64	2	283.50	278.50	5	14,622	0.03%
2022/12/06	8	313.00	2	306.25	304.50	6	14,293	0.04%
2022/12/05	17	306.07	3	305.50	310.50	14	14,155	0.10%
2022/12/02	7	291.00	0	0.00	295.50	7	13,957	0.05%
2022/12/01	20	285.98	7	290.36	286.50	13	13,977	0.09%
2022/11/30	1	265.50	0	0.00	269.50	1	13,656	0.01%
2022/11/29	1	268.00	1	271.00	267.00	0	13,768	0.00%
2022/11/28	1	267.50	0	0.00	273.00	1	13,889	0.01%
2022/11/25	0	275.50	0	0.00	271.00	0	14,066	0.00%
2022/11/24	16	265.22	3	264.17	270.00	13	13,891	0.09%
2022/11/21	15	261.10	0	262.00	261.00	15	13,867	0.11%
2022/11/18	3	262.17	0	0.00	258.00	3	13,855	0.02%
2022/11/17	2	269.50	1	273.00	267.50	1	13,777	0.01%
2022/11/16	0	0.00	30	264.87	272.50	-30	13,810	-0.22%
2022/11/15	29	270.00	85	260.35	270.50	-56	13,909	-0.40%
2022/11/14	40	262.80	13	266.42	263.00	27	13,834	0.20%
2022/11/11	2	256.50	1	256.50	256.50	1	13,368	0.01%
2022/11/10	3	233.50	1	233.50	233.50	2	13,309	0.02%
2022/11/09	49	225.95	23	229.24	234.50	26	13,340	0.19%
2022/11/08	4	222.13	3	222.17	219.00	1	13,260	0.01%
2022/11/07	2	216.50	5	215.00	214.50	-3	13,156	-0.02%
2022/11/04	16	212.75	16	215.03	217.00	0	13,147	0.00%
2022/11/03	6	214.08	7	215.93	217.00	-1	12,958	-0.01%
2022/11/02	0	0.00	1	217.00	217.50	-1	12,985	-0.01%
2022/11/01	3	211.00	2	212.50	208.50	1	12,849	0.01%
2022/10/31	3	212.67	2	213.50	211.50	1	12,874	0.01%
2022/10/28	4	210.61	6	209.25	208.50	-2	12,879	-0.02%
2022/10/27	7	204.57	3	204.84	207.00	4	12,750	0.03%
2022/10/26	4	200.75	3	202.00	199.50	1	12,741	0.01%
2022/10/25	3	207.50	4	209.75	207.00	-1	12,665	-0.01%
2022/10/24	14	206.29	22	208.45	207.50	-8	12,654	-0.06%
2022/10/21	20	203.33	4	201.25	195.00	16	12,710	0.13%
2022/10/20	10	197.85	6	199.50	199.50	4	12,735	0.03%
2022/10/19	20	206.95	18	205.92	205.00	2	12,665	0.02%
2022/10/18	9	199.34	6	200.67	201.00	3	12,497	0.02%
2022/10/17	4	190.50	4	191.50	195.00	0	12,474	0.00%
2022/10/14	1	194.50	2	193.25	195.50	-1	12,509	-0.01%
2022/10/13	2	185.50	2	182.50	178.00	0	12,619	0.00%
2022/10/12	5	188.90	5	190.50	189.00	0	12,571	0.00%
2022/10/11	4	191.88	2	188.00	187.50	2	12,616	0.02%
2022/10/07	2	206.00	2	207.00	204.00	0	12,604	0.00%
2022/10/06	1	201.00	6	203.50	207.00	-5	12,628	-0.04%
2022/10/05	6	201.92	2	202.75	200.50	4	12,668	0.03%
2022/10/04	17	195.06	8	196.94	198.00	9	12,570	0.07%
2022/10/03	3	183.83	3	189.00	188.50	0	12,519	0.00%
2022/09/29	1	188.00	0	0.00	186.00	1	12,684	0.01%
2022/09/28	2	197.00	4	189.75	187.00	-2	12,715	-0.02%
2022/09/27	2	198.25	1	200.00	200.00	1	12,759	0.01%
2022/09/26	1	198.50	1	200.50	193.00	0	12,737	0.00%
2022/09/23	1	207.00	0	0.00	205.00	1	12,722	0.01%
2022/09/22	6	208.83	4	209.38	207.00	2	12,698	0.02%
2022/09/21	3	218.00	3	217.00	216.00	0	12,641	0.00%
2022/09/20	5	219.80	8	216.75	220.50	-3	12,644	-0.02%
2022/09/19	3	223.33	2	225.50	222.00	1	12,513	0.01%
2022/09/16	4	226.50	2	224.75	221.50	2	12,492	0.02%
2022/09/15	0	0.00	2	232.50	228.00	-2	12,403	-0.02%
2022/09/14	5	227.90	4	229.87	229.50	1	12,408	0.01%
2022/09/13	4	245.38	5	242.50	240.00	-1	12,285	-0.01%
2022/09/12	2	248.75	8	248.50	246.50	-6	12,262	-0.05%
2022/09/07	9	246.06	4	237.00	242.00	5	12,397	0.04%
2022/09/06	1	254.50	2	250.50	250.50	-1	12,319	-0.01%
2022/09/02	1	244.00	0	0.00	243.00	1	12,206	0.01%
2022/09/01	5	256.60	3	251.00	244.50	2	12,032	0.02%
2022/08/31	2.1	265.02	2	267.75	270.50	0.1	11,794	0.00%
2022/08/30	3	265.00	3	267.67	267.50	0	11,767	0.00%
2022/08/29	2	260.50	2.1	264.44	266.50	-0.1	11,715	0.00%
2022/08/26	0	0.00	1	281.50	278.00	-1	11,605	-0.01%
2022/08/25	1	274.50	0	0.00	276.00	1	11,562	0.01%
2022/08/24	0	0.00	3	271.00	270.00	-3	11,603	-0.03%
2022/08/23	7	278.64	2	283.50	274.00	5	11,453	0.04%
2022/08/22	2.1	293.02	3	301.67	288.00	-0.9	11,245	-0.01%
2022/08/19	1	282.50	1	294.50	295.00	0	10,925	0.00%
2022/08/18	1	281.00	0	0.00	281.50	1	10,763	0.01%
2022/08/17	1	283.00	1	278.00	278.00	0	10,705	0.00%
2022/08/16	0	0.00	0.5	279.00	277.00	-0.5	10,591	0.00%
2022/08/15	0	0.00	2	276.00	282.00	-2	10,432	-0.02%
2022/08/12	2.2	257.95	3	260.33	261.50	-0.8	10,094	-0.01%
2022/08/11	0.3	253.50	1	257.50	254.00	-0.7	9,930	-0.01%
2022/08/10	0	0.00	1	252.50	245.50	-1	9,778	-0.01%
2022/08/09	13	250.19	1	250.50	249.00	12	9,654	0.12%
2022/08/08	6	241.83	4	244.75	246.50	2	9,525	0.02%
2022/08/05	3	244.33	3	245.50	244.00	0	9,468	0.00%
2022/08/04	4	233.88	5	235.30	234.50	-1	9,353	-0.01%
2022/08/03	2	235.00	2	235.00	234.00	0	9,176	0.00%
2022/08/02	3	236.00	2	237.25	238.00	1	9,128	0.01%
2022/08/01	0	0.00	2	241.50	243.50	-2	8,992	-0.02%
2022/07/29	2	243.00	7	242.71	240.50	-5	8,840	-0.06%
2022/07/28	7	239.86	6	247.00	238.50	1	8,673	0.01%
2022/07/27	0	0.00	1	254.50	263.50	-1	8,248	-0.01%
2022/07/26	10	261.05	2	264.00	254.50	8	7,993	0.10%
2022/07/25	5	278.00	1	283.00	272.00	4	7,811	0.05%
2022/07/22	2	281.50	3.1	284.15	278.50	-1.1	7,679	-0.01%
2022/07/21	8.1	274.21	6	280.67	282.00	2.1	7,498	0.03%
2022/07/20	2	266.25	5	264.40	266.50	-3	7,230	-0.04%
2022/07/19	3	255.33	0	0.00	253.00	3	7,063	0.04%
2022/07/18	1	258.50	6	257.50	259.00	-5	7,012	-0.07%
2022/07/15	3	249.00	5	250.60	253.50	-2	6,872	-0.03%
2022/07/14	5	239.10	5	239.10	247.00	0	6,744	0.00%
2022/07/13	3	247.33	3	245.00	242.00	0	6,583	0.00%
2022/07/12	3	240.33	0	0.00	238.50	3	6,465	0.05%
2022/07/11	4	252.50	1	257.00	248.50	3	6,373	0.05%
2022/07/08	3	256.50	4	260.38	262.00	-1	6,216	-0.02%
2022/07/07	2	244.50	1	243.50	251.50	1	5,992	0.02%
2022/07/06	3	247.67	3	245.67	243.00	0	5,833	0.00%
2022/07/05	1	244.00	3	247.33	247.00	-2	5,761	-0.03%
2022/07/04	3	250.33	2	244.00	244.00	1	5,570	0.02%
2022/07/01	5	261.20	4	247.50	244.00	1	5,428	0.02%
2022/06/29	1	274.00	1	277.00	273.50	0	5,213	0.00%
2022/06/28	1	312.50	0	0.00	289.50	1	5,134	0.02%
2022/06/27	5	293.50	5	303.00	312.50	0	5,099	0.00%
2022/06/20	2	310.50	3	305.00	299.00	-1	4,812	-0.02%
2022/06/17	3	312.50	3	315.33	316.00	0	4,736	0.00%
2022/06/16	3	324.67	4	323.50	316.00	-1	4,613	-0.02%
2022/06/15	5.1	333.83	3	338.00	329.50	2.1	4,489	0.05%
2022/06/14	1	344.00	1.1	344.30	343.00	-0.1	4,421	0.00%
2022/06/13	4	349.00	2.5	345.77	345.00	1.5	4,377	0.03%
2022/06/10	2	363.75	1.5	364.70	365.00	0.5	4,379	0.01%
2022/06/09	1	369.00	2	371.75	372.00	-1	4,350	-0.02%
2022/06/08	3	365.83	1	371.50	365.00	2	4,333	0.05%
2022/06/07	3	366.17	2	367.25	367.50	1	4,335	0.02%
2022/06/06	3	377.50	4	375.50	373.00	-1	4,331	-0.02%
2022/06/02	2	365.00	2	369.25	372.00	0	4,373	0.00%
2022/06/01	3	381.83	0	0.00	371.00	3	4,385	0.07%
2022/05/31	0	0.00	1	393.50	394.50	-1	4,295	-0.02%
2022/05/30	2	388.00	3	391.33	395.00	-1	4,324	-0.02%
2022/05/27	1	375.00	0	0.00	376.50	1	4,282	0.02%
2022/05/26	2	377.25	1	370.00	368.00	1	4,372	0.02%
2022/05/25	2	373.75	4	370.25	381.00	-2	4,314	-0.05%
2022/05/24	5	393.80	6	392.17	380.00	-1	4,219	-0.02%
2022/05/23	2	400.00	2	402.50	397.50	0	4,195	0.00%
2022/05/20	2	407.50	1	410.00	401.50	1	4,207	0.02%
2022/05/19	2	402.00	2	404.50	407.50	0	4,241	0.00%
2022/05/18	1	415.00	1	414.00	414.00	0	4,263	0.00%
2022/05/17	1	401.00	1	404.50	407.50	0	4,259	0.00%
2022/05/16	2	405.75	3	409.67	401.00	-1	4,301	-0.02%
2022/05/12	0	0.00	2	388.00	381.00	-2	4,265	-0.05%
2022/05/11	2	398.25	1	393.00	391.00	1	4,229	0.02%
2022/05/09	2	399.25	2	404.50	395.00	0	4,273	0.00%
2022/05/06	2	397.50	2	400.00	401.50	0	4,351	0.00%
2022/05/05	1	416.00	2	416.50	418.00	-1	4,332	-0.02%
2022/05/04	1	403.00	1	406.50	398.50	0	4,312	0.00%
2022/05/03	2	403.00	1	406.50	399.50	1	4,350	0.02%
2022/04/29	1	403.50	1	405.00	404.00	0	4,417	0.00%
2022/04/28	1	401.00	1	395.00	395.00	0	4,424	0.00%
2022/04/27	1	408.00	2	398.25	409.00	-1	4,415	-0.02%
2022/04/22	3	442.50	0	0.00	434.50	3	4,379	0.07%
2022/04/21	2	464.00	2	465.00	462.50	0	4,380	0.00%
2022/04/20	1	454.50	2	457.50	458.50	-1	4,406	-0.02%
2022/04/19	0	0.00	2	451.50	449.00	-2	4,421	-0.05%
2022/04/18	4	434.38	2	437.50	440.50	2	4,468	0.04%
2022/04/15	2	456.00	2	440.00	441.00	0	4,550	0.00%
2022/04/14	1	467.50	2	464.75	467.00	-1	4,539	-0.02%
2022/04/13	1	462.00	1	466.00	466.00	0	4,553	0.00%
2022/04/12	1	449.00	1	455.00	454.00	0	4,575	0.00%
2022/04/11	1	472.50	1	456.50	455.00	0	4,551	0.00%
2022/04/08	3	505.67	0	0.00	498.00	3	4,520	0.07%
2022/04/07	1	509.00	1	524.00	509.00	0	4,488	0.00%
2022/03/30	1	539.00	1	537.00	537.00	0	4,433	0.00%
2022/03/28	1	510.00	1	513.00	511.00	0	4,429	0.00%
2022/03/25	0	0.00	0	519.00	518.00	0	4,437	0.00%
2022/03/23	1	520.00	11	514.45	514.00	-10	4,439	-0.23%
2022/03/17	0	0.00	1	492.00	489.50	-1	4,508	-0.02%
2022/03/15	1	463.00	0	0.00	458.50	1	4,464	0.02%
2022/03/14	0	0.00	5	481.20	485.00	-5	4,419	-0.11%
2022/03/11	10	486.00	1	503.00	489.00	9	4,433	0.20%
2022/03/10	2	502.50	2	500.25	498.50	0	4,467	0.00%
2022/03/08	1	479.00	1	482.00	475.50	0	4,524	0.00%
2022/03/07	1	500.00	0	0.00	494.50	1	4,516	0.02%
2022/03/04	1	541.00	3.1	545.65	547.00	-2.1	4,550	-0.05%
2022/03/03	9	548.89	0	0.00	535.00	9	4,564	0.20%
2022/03/01	3	541.00	4	542.25	539.00	-1	4,670	-0.02%
2022/02/24	2	521.00	2	528.50	512.00	0	4,608	0.00%
2022/02/23	1	525.00	2	529.00	529.00	-1	4,578	-0.02%
2022/02/22	2	523.00	1	521.00	521.00	1	4,598	0.02%
2022/02/18	10	537.00	0	0.00	536.00	10	4,626	0.22%
2022/02/16	1	526.00	2	529.50	528.00	-1	4,739	-0.02%
2022/02/15	1	500.00	2	502.50	502.00	-1	4,807	-0.02%
2022/02/14	2	496.00	1	499.00	496.00	1	4,926	0.02%
2022/02/11	2	515.00	1	520.00	514.00	1	5,001	0.02%
2022/02/09	33	518.24	4	517.75	526.00	29	5,105	0.57%
2022/02/08	3	499.89	5	500.80	506.00	-2	5,149	-0.04%
2022/02/07	2	474.75	2	477.00	478.00	0	5,192	0.00%
2022/01/25	4	481.88	12	479.04	477.00	-8	5,410	-0.15%
2022/01/24	2	484.75	2	490.00	496.00	0	5,518	0.00%
2022/01/21	2	502.50	4	500.50	490.50	-2	5,596	-0.04%
2022/01/20	1	519.00	1	519.00	526.00	0	5,627	0.00%
2022/01/19	1	518.23	1	527.00	519.00	0	5,821	0.00%
2022/01/18	1	545.00	0	0.00	545.00	1	5,860	0.02%
2022/01/14	3	503.67	2	507.50	514.00	1	5,944	0.02%
2022/01/13	1	511.00	2	515.00	520.00	-1	6,018	-0.02%
2022/01/12	1	509.00	1	507.00	505.00	0	6,150	0.00%
2022/01/11	1	512.00	0	0.00	509.00	1	6,285	0.02%
2022/01/10	8	531.75	6	523.83	517.00	2	6,323	0.03%
2022/01/07	4	560.75	0	0.00	558.00	4	6,329	0.06%
2022/01/06	5	578.20	0	0.00	573.00	5	6,406	0.08%
2022/01/05	2	584.00	3	588.00	589.00	-1	6,501	-0.02%
2022/01/04	6	587.17	5	589.40	585.00	1	6,518	0.02%
2022/01/03	2	583.00	18	592.78	583.00	-16	6,579	-0.24%
2021/12/28	1	572.00	1	571.00	572.00	0	6,892	0.00%
2021/12/27	1	581.00	2	577.00	576.00	-1	6,985	-0.01%
2021/12/24	1	573.00	2	581.00	567.00	-1	7,055	-0.01%
2021/12/23	1	574.00	1	581.00	573.00	0	7,209	0.00%
2021/12/22	1	572.00	0	0.00	571.00	1	7,317	0.01%
2021/12/20	1	572.00	1	565.00	565.00	0	7,459	0.00%
2021/12/17	2	565.50	2	562.00	565.00	0	7,547	0.00%
2021/12/16	0	572.00	0	0.00	572.00	0	7,602	0.00%
2021/12/14	4	559.50	2.2	552.73	556.00	1.8	7,611	0.02%
2021/12/13	5	570.00	0	0.00	574.00	5	7,668	0.07%
2021/12/10	6	575.17	0	0.00	572.00	6	7,717	0.08%
2021/12/09	3	588.67	1	600.00	586.00	2	7,738	0.03%
2021/12/08	6	594.67	7	594.86	585.00	-1	7,744	-0.01%
2021/12/07	2.2	588.64	2	589.50	586.00	0.2	7,757	0.00%
2021/12/06	11	587.36	3	585.67	581.00	8	7,771	0.10%
2021/12/03	0	0.00	1	607.00	601.00	-1	7,856	-0.01%
2021/12/02	4	601.50	1	602.00	590.00	3	7,958	0.04%
2021/12/01	4	610.50	2	613.50	608.00	2	8,101	0.02%
2021/11/30	3	627.00	3	621.00	626.00	0	8,105	0.00%
2021/11/29	1	581.00	0	0.00	584.00	1	8,059	0.01%
2021/11/26	2	584.00	2	591.00	585.00	0	8,084	0.00%
2021/11/25	1	570.00	1	580.00	579.00	0	8,020	0.00%
2021/11/23	1	551.00	1	558.00	558.00	0	8,264	0.00%
2021/11/22	1	557.00	3	557.00	561.00	-2	8,299	-0.02%
2021/11/18	2	546.50	0	0.00	548.00	2	8,499	0.02%
2021/11/17	1	556.00	0	0.00	560.00	1	8,526	0.01%
2021/11/10	0	0.00	1	550.00	555.00	-1	8,532	-0.01%
2021/11/09	2	546.50	2	543.50	542.00	0	8,549	0.00%
2021/11/08	1	540.00	0	0.00	536.00	1	8,522	0.01%
2021/11/03	2	515.00	1	519.00	530.00	1	8,376	0.01%
2021/11/02	0	0.00	2	521.50	526.00	-2	8,331	-0.02%
2021/10/29	1	464.50	1	477.00	490.50	0	8,313	0.00%
2021/10/28	2	465.00	0	0.00	465.50	2	8,216	0.02%
2021/10/27	2	468.25	3	466.67	470.50	-1	8,151	-0.01%
2021/10/26	3	445.00	3	450.67	440.50	0	7,978	0.00%
2021/10/22	29	438.03	2	437.00	440.50	27	8,096	0.33%
2021/10/21	2	446.75	0	0.00	430.00	2	8,048	0.02%
2021/10/20	1	453.00	2	450.75	456.50	-1	8,036	-0.01%
2021/10/18	0	0.00	3	413.00	412.00	-3	7,845	-0.04%
2021/10/15	0	0.00	5	405.90	413.50	-5	7,803	-0.06%
2021/10/14	4	391.88	4	395.50	392.50	0	7,727	0.00%
2021/10/13	5	405.50	1	417.00	393.00	4	7,675	0.05%
2021/10/12	1	425.50	1	421.50	418.50	0	7,620	0.00%
2021/10/08	6	433.17	2	435.75	430.00	4	7,639	0.05%
2021/10/07	2	436.25	4	428.38	431.00	-2	7,595	-0.03%
2021/10/06	5	416.60	3	419.00	407.00	2	7,534	0.03%
2021/10/05	4	420.00	7	417.86	425.00	-3	7,507	-0.04%
2021/10/04	3	407.00	0	0.00	401.50	3	7,422	0.04%
2021/10/01	1	432.00	1	429.50	423.00	0	7,494	0.00%
2021/09/30	3	437.33	3	436.17	435.00	0	7,545	0.00%
2021/09/27	1	476.00	1	459.00	461.00	0	7,334	0.00%
2021/09/24	4	475.63	4	473.25	473.00	0	7,293	0.00%
2021/09/23	1	469.50	1	464.00	469.50	0	7,221	0.00%
2021/09/17	3	455.00	3	455.50	460.00	0	7,178	0.00%
2021/09/16	3	451.50	3	456.00	449.00	0	7,207	0.00%
2021/09/15	3	443.00	3	442.17	448.50	0	7,272	0.00%
2021/09/14	1	443.00	1	438.50	444.00	0	7,355	0.00%
2021/09/13	3	433.83	3	430.33	434.00	0	7,539	0.00%
2021/09/10	1	428.00	1	420.00	433.00	0	7,642	0.00%
2021/09/08	1	422.00	1	425.00	410.00	0	7,719	0.00%
2021/09/07	2	439.00	2	442.75	438.50	0	7,636	0.00%
2021/09/06	1	440.00	1	442.00	453.50	0	7,514	0.00%
2021/09/03	0	0.00	1	427.00	427.00	-1	7,378	-0.01%
2021/09/02	0	0.00	0	417.75	413.00	0	7,455	0.00%
2021/08/31	3	415.50	3	418.00	421.50	0	7,632	0.00%
2021/08/30	0	0.00	1	425.00	420.50	-1	7,856	-0.01%
2021/08/27	0	410.50	0	0.00	413.00	0	7,882	0.00%
2021/08/20	0	0.00	7	371.50	365.00	-7	8,070	-0.09%
2021/08/19	3	362.83	3	364.83	360.00	0	8,102	0.00%
2021/08/17	5	362.00	3	360.00	352.00	2	8,221	0.02%
2021/08/16	2	368.50	2	371.75	375.50	0	8,285	0.00%
2021/08/13	6	385.42	1	390.00	380.00	5	8,408	0.06%
2021/08/12	0	0.00	5	399.40	400.50	-5	8,396	-0.06%
2021/08/11	5	392.70	1	389.50	385.00	4	8,478	0.05%
2021/08/10	3	399.00	3	406.00	401.00	0	8,727	0.00%
2021/08/09	1	402.50	0	0.00	402.50	1	9,021	0.01%
2021/08/06	1	414.00	2	415.00	416.00	-1	9,206	-0.01%
2021/08/05	0	0.00	3	412.33	414.50	-3	9,399	-0.03%
2021/08/04	4	406.25	2	401.25	396.00	2	9,662	0.02%
2021/08/03	0	0.00	13	403.38	405.50	-13	9,629	-0.14%
2021/08/02	4	391.38	1	393.50	389.50	3	9,681	0.03%
2021/07/30	11	399.23	0	0.00	397.00	11	9,818	0.11%
2021/07/28	0	0.00	1	385.00	383.50	-1	9,954	-0.01%
2021/07/26	2	387.50	1	395.00	385.50	1	10,058	0.01%
2021/07/23	3	418.00	0	0.00	391.50	3	10,051	0.03%
2021/07/22	0	0.00	2	423.75	427.50	-2	10,131	-0.02%
2021/07/21	4	418.13	2	422.50	409.00	2	10,227	0.02%
2021/07/20	2	419.75	3	424.50	418.50	-1	10,396	-0.01%
2021/07/19	1	422.00	0	0.00	420.00	1	10,432	0.01%
2021/07/16	2	422.75	5	424.90	436.00	-3	10,488	-0.03%
2021/07/15	3	422.00	0	0.00	419.50	3	10,505	0.03%
2021/07/14	2	432.00	3	431.33	434.00	-1	10,527	-0.01%
2021/07/12	1	424.00	0	0.00	428.00	1	10,654	0.01%
2021/07/09	1	416.00	2	423.50	418.00	-1	10,783	-0.01%
2021/07/08	4	434.63	3	437.67	419.00	1	10,861	0.01%
2021/07/07	2	421.00	3	427.33	424.50	-1	10,779	-0.01%
2021/07/06	1	413.00	0	0.00	407.50	1	10,703	0.01%
2021/07/05	1	392.00	2	400.50	406.00	-1	10,729	-0.01%
2021/07/02	1	381.50	6	389.33	391.50	-5	10,733	-0.05%
2021/07/01	2	383.00	0	0.00	379.00	2	10,827	0.02%
2021/06/30	1	384.00	0	0.00	389.50	1	10,896	0.01%
2021/06/28	1	388.50	0	0.00	387.50	1	11,215	0.01%
2021/06/25	5	394.80	3	394.67	393.00	2	11,430	0.02%
2021/06/24	1	397.50	1	416.00	402.50	0	11,444	0.00%
2021/06/22	0	0.00	2	375.50	387.00	-2	11,496	-0.02%
2021/06/21	1	361.50	0	0.00	358.50	1	11,504	0.01%
2021/06/17	1	342.00	1	344.00	354.50	0	11,625	0.00%
2021/06/10	1	358.00	1	363.00	348.50	0	12,066	0.00%
2021/06/09	1	359.00	24	354.46	361.50	-23	12,014	-0.19%
2021/06/08	9	351.89	4	352.50	350.00	5	12,086	0.04%
2021/06/07	18	356.67	4	357.13	352.00	14	12,149	0.12%
2021/06/04	1	337.50	3	341.00	341.00	-2	12,164	-0.02%
2021/06/03	1	329.50	1	335.50	335.50	0	12,286	0.00%
2021/06/01	2	327.75	2	329.25	326.00	0	12,809	0.00%
2021/05/31	2	316.75	2	322.25	330.50	0	12,903	0.00%
2021/05/28	3	317.33	3	315.00	313.00	0	12,973	0.00%
2021/05/26	1	320.00	2	318.50	318.00	-1	13,659	-0.01%
2021/05/25	3	331.17	3	326.67	323.00	0	13,888	0.00%
2021/05/24	1	319.00	0	0.00	322.50	1	14,179	0.01%
2021/05/21	4	307.75	4	309.75	315.00	0	14,241	0.00%
2021/05/20	1	307.00	11	294.27	292.00	-10	14,242	-0.07%
2021/05/18	12	310.54	2	310.25	310.00	10	14,420	0.07%
2021/05/17	3	288.50	6	290.00	302.00	-3	14,416	-0.02%
2021/05/14	1	291.50	1	293.50	290.00	0	14,577	0.00%
2021/05/13	1	271.00	3	284.00	283.50	-2	14,722	-0.01%
2021/05/12	1	260.00	2	275.00	268.50	-1	14,720	-0.01%
2021/05/11	2	288.25	0	0.00	279.50	2	14,604	0.01%
2021/05/10	2	317.25	1	322.00	307.00	1	14,629	0.01%
2021/05/07	1	310.50	1	315.50	318.00	0	14,693	0.00%
2021/05/06	2	303.25	3	304.33	305.00	-1	14,811	-0.01%
2021/05/05	2	307.25	2	308.00	289.00	0	14,962	0.00%
2021/05/04	7	305.21	13	307.27	308.00	-6	15,155	-0.04%
2021/05/03	5	306.40	0	0.00	298.50	5	15,361	0.03%
2021/04/29	2	316.00	2	321.00	318.50	0	15,576	0.00%
2021/04/28	2	319.00	10	320.90	316.00	-8	15,722	-0.05%
2021/04/26	10	311.90	0	0.00	305.50	10	15,604	0.06%
2021/04/23	1	324.00	11	323.45	324.50	-10	15,471	-0.06%
2021/04/22	2	316.25	0	0.00	315.50	2	15,551	0.01%
2021/04/20	2	315.75	1	316.00	320.50	1	15,797	0.01%
2021/04/19	7	321.71	0	0.00	319.50	7	15,976	0.04%
2021/04/16	3	334.17	1	338.50	332.50	2	16,094	0.01%
2021/04/15	3	333.33	9	337.17	341.50	-6	16,156	-0.04%
2021/04/14	3	316.67	3	312.67	315.50	0	16,343	0.00%
2021/04/13	2	324.25	1	333.50	320.00	1	16,600	0.01%
2021/04/12	3	326.67	0	0.00	323.00	3	17,156	0.02%
2021/04/09	1	335.50	1	340.50	334.50	0	17,408	0.00%
2021/04/08	3	332.50	1	332.00	332.50	2	17,517	0.01%
2021/04/07	3	344.67	0	0.00	340.50	3	17,676	0.02%
2021/04/06	3	354.33	1	351.00	351.00	2	17,697	0.01%
2021/04/01	1	350.50	2	364.25	351.50	-1	17,728	-0.01%
2021/03/31	1	351.00	0	0.00	354.00	1	17,659	0.01%
2021/03/30	4	347.75	6	349.58	356.00	-2	17,607	-0.01%
2021/03/29	2	337.50	0	0.00	332.00	2	17,594	0.01%
2021/03/26	3	330.83	6	332.83	335.50	-3	17,648	-0.02%
2021/03/25	3	327.33	0	0.00	318.00	3	17,696	0.02%
2021/03/23	2	318.50	3	313.50	305.50	-1	17,862	-0.01%
2021/03/22	0	0.00	1	305.00	306.50	-1	17,897	-0.01%
2021/03/18	2	310.75	3	311.17	312.50	-1	18,415	-0.01%
2021/03/17	1	298.00	1	299.00	299.00	0	19,046	0.00%
2021/03/15	1	296.00	1	296.00	296.00	0	19,156	0.00%
2021/03/12	2	299.25	0	0.00	292.00	2	19,332	0.01%
2021/03/11	0	0.00	2	288.00	293.00	-2	19,290	-0.01%
2021/03/10	1	286.50	1	286.00	283.50	0	19,312	0.00%
2021/03/09	2	271.00	5	272.50	273.50	-3	19,378	-0.02%
2021/03/05	4	275.50	9	292.00	295.00	-5	19,253	-0.03%
2021/03/04	9	281.44	4	280.50	278.50	5	19,494	0.03%
2021/03/03	3	281.33	1	280.50	280.50	2	20,089	0.01%
2021/03/02	1	289.00	2	305.00	291.00	-1	20,206	0.00%
2021/02/26	4	308.63	3	304.00	299.00	1	20,621	0.00%
2021/02/25	8	314.50	3	313.00	306.00	5	20,571	0.02%
2021/02/24	1	305.00	1	303.00	295.00	0	20,482	0.00%
2021/02/23	1	291.00	1	292.50	286.00	0	20,111	0.00%
2021/02/22	4	299.25	4	299.00	294.50	0	20,077	0.00%
2021/02/19	3	292.33	3	290.50	290.00	0	20,068	0.00%
2021/02/18	1	290.50	1	289.50	288.00	0	20,471	0.00%
2021/02/17	3	283.50	2	284.75	286.50	1	20,394	0.00%
2021/02/05	7	265.00	7	263.71	265.00	0	20,323	0.00%
2021/02/04	2	247.50	4	249.88	254.00	-2	20,022	-0.01%
2021/02/03	3	247.00	4	246.75	243.50	-1	19,998	-0.01%
2021/02/02	4	243.50	3	240.33	246.00	1	20,266	0.00%
2021/02/01	3	228.50	3	228.50	233.00	0	20,194	0.00%
2021/01/27	2	247.00	4	235.75	248.00	-2	20,900	-0.01%
2021/01/26	1	243.00	2	239.75	238.00	-1	20,689	0.00%
2021/01/25	1	253.50	1	257.00	233.50	0	20,465	0.00%
2021/01/21	1	218.50	4	223.88	230.50	-3	20,632	-0.01%
2021/01/18	1	220.00	5	221.90	223.00	-4	20,942	-0.02%
2021/01/15	20	220.25	20	219.00	219.00	0	21,070	0.00%
2021/01/14	1	224.00	5	222.40	224.00	-4	21,183	-0.02%
2021/01/13	1	220.00	0	0.00	220.00	1	21,377	0.00%
2021/01/12	4	216.63	1	219.50	222.00	3	21,255	0.01%
2021/01/11	2	217.00	1	220.00	221.00	1	21,231	0.00%
2021/01/07	11	211.36	11	212.91	212.50	0	21,266	0.00%
2021/01/06	5	211.00	4	207.50	205.50	1	21,103	0.00%
2021/01/05	7	208.50	8	207.81	209.00	-1	20,767	0.00%
2021/01/04	2	195.25	17	191.65	200.00	-15	20,315	-0.07%
2020/12/31	1	182.50	1	182.00	182.00	0	20,417	0.00%
2020/12/30	4	177.63	3	178.67	178.00	1	20,352	0.00%
2020/12/29	2	174.25	4	174.25	175.00	-2	20,296	-0.01%
2020/12/25	1	173.00	0	0.00	168.50	1	20,484	0.00%
2020/12/24	1	174.50	1	174.00	171.50	0	20,704	0.00%
2020/12/23	2	174.00	27	170.54	176.50	-25	21,025	-0.12%
2020/12/22	3	172.00	1	173.00	170.00	2	21,244	0.01%
2020/12/21	6	173.33	1	170.50	177.00	5	21,463	0.02%
2020/12/18	10	172.00	0	0.00	173.00	10	21,402	0.05%
2020/12/17	21	179.90	1	173.50	176.50	20	21,487	0.09%
2020/12/16	3	178.83	3	178.00	176.50	0	21,308	0.00%
2020/12/15	1	175.00	0	0.00	174.50	1	21,169	0.00%
2020/12/14	16	176.50	4	183.25	186.00	12	21,176	0.06%
2020/12/11	15	186.27	17	185.53	173.50	-2	21,227	-0.01%
2020/12/10	5	176.50	6	175.33	178.00	-1	20,892	0.00%
2020/12/09	2	180.00	3	181.83	177.00	-1	20,964	0.00%
2020/12/08	2	175.25	7	179.57	180.00	-5	21,114	-0.02%
2020/12/07	2	175.50	26	175.46	172.50	-24	21,181	-0.11%
2020/12/04	2	172.75	0	0.00	169.50	2	21,257	0.01%
2020/12/03	20	170.75	3	171.00	172.00	17	21,423	0.08%
2020/12/02	6	179.00	0	0.00	177.50	6	21,593	0.03%
2020/12/01	6	174.00	0	0.00	175.00	6	21,832	0.03%
2020/11/30	7	179.43	4	177.88	181.00	3	22,146	0.01%
2020/11/27	8	170.44	7	171.36	171.00	1	22,106	0.00%
2020/11/26	3	157.17	7	158.00	165.00	-4	21,958	-0.02%
2020/11/25	9	155.22	5	153.40	150.00	4	21,831	0.02%
2020/11/24	5	147.40	16	147.72	152.50	-11	21,510	-0.05%
2020/11/23	11	141.32	5	142.00	139.00	6	21,122	0.03%
2020/11/19	3	136.67	0	0.00	136.50	3	21,594	0.01%
2020/11/18	3	140.33	0	0.00	140.50	3	22,024	0.01%
2020/11/17	3	141.83	19	139.26	144.00	-16	22,546	-0.07%
2020/11/16	4	135.50	4	136.50	134.50	0	22,619	0.00%
2020/11/12	0	0.00	4	134.00	133.00	-4	23,372	-0.02%
2020/11/11	8	132.50	8	133.75	130.00	0	24,230	0.00%
2020/11/10	7	129.57	25	130.50	131.00	-18	24,580	-0.07%
2020/11/09	1	128.00	1	130.00	125.50	0	24,922	0.00%
2020/11/06	18	128.42	20	129.53	126.50	-2	25,163	-0.01%
2020/11/05	7	125.57	11	126.45	127.50	-4	25,319	-0.02%
2020/11/04	11	121.32	33	125.68	125.50	-22	25,317	-0.09%
2020/11/03	1	117.00	0	0.00	118.00	1	24,845	0.00%
2020/11/02	1	113.50	2	115.75	116.50	-1	25,018	0.00%
2020/10/30	7	114.57	3	114.67	115.50	4	25,649	0.02%
2020/10/29	3	113.83	11	111.77	114.50	-8	25,690	-0.03%
2020/10/28	3	113.50	0	0.00	111.00	3	25,271	0.01%
2020/10/27	1	118.00	1	119.50	121.00	0	24,968	0.00%
2020/10/26	5	119.00	0	0.00	119.00	5	25,251	0.02%
2020/10/23	2	119.00	0	0.00	121.00	2	25,337	0.01%
2020/10/22	3	120.83	5	123.50	121.50	-2	25,415	-0.01%
2020/10/21	25	132.02	19	133.34	125.50	6	25,266	0.02%
2020/10/20	0	0.00	12	128.67	130.00	-12	25,065	-0.05%
2020/10/19	14	128.25	19	129.34	126.50	-5	25,132	-0.02%
2020/10/16	3	125.83	1	125.50	124.50	2	25,702	0.01%
2020/10/15	8	127.00	16	128.00	128.00	-8	25,721	-0.03%
2020/10/14	1	123.50	15	126.20	127.50	-14	25,500	-0.05%
2020/10/13	2	122.50	0	0.00	123.00	2	25,389	0.01%
2020/10/12	8	125.25	0	0.00	124.50	8	25,464	0.03%
2020/10/08	3	126.83	5	125.20	127.00	-2	25,504	-0.01%
2020/10/07	4	120.63	3	121.50	121.50	1	25,230	0.00%
2020/10/06	4	121.50	1	122.50	121.50	3	25,325	0.01%
2020/10/05	4	117.75	4	118.88	119.50	0	25,291	0.00%
2020/09/29	13	120.27	8	123.00	116.00	5	25,088	0.02%
2020/09/28	1	116.00	2	117.75	120.50	-1	24,889	0.00%
2020/09/25	3	115.50	0	0.00	113.00	3	24,582	0.01%
2020/09/24	23	121.72	3	125.00	119.50	20	24,484	0.08%
2020/09/23	2	126.50	20	127.50	128.00	-18	24,310	-0.07%
2020/09/22	11	128.68	1	131.50	127.00	10	24,831	0.04%
2020/09/21	10	131.85	0	0.00	130.00	10	24,943	0.04%
2020/09/18	2	133.75	0	0.00	134.50	2	24,915	0.01%
2020/09/17	5	134.20	1	135.50	136.00	4	24,892	0.02%
2020/09/16	22	134.86	1	134.00	133.00	21	24,713	0.08%
2020/09/15	6	133.33	8	131.94	129.50	-2	24,499	-0.01%
2020/09/14	5	124.60	2	126.00	125.50	3	24,093	0.01%
2020/09/09	1	126.00	1	127.00	132.00	0	24,286	0.00%
2020/09/08	7	130.71	7	130.36	128.00	0	24,190	0.00%
2020/09/07	19	132.24	11	129.86	126.50	8	24,242	0.03%
2020/09/04	7	136.79	9	136.17	136.50	-2	24,763	-0.01%
2020/09/03	13	137.58	12	137.96	138.00	1	25,002	0.00%
2020/09/02	14	131.82	10	133.30	131.00	4	24,461	0.02%
2020/09/01	6	126.42	6	128.17	132.50	0	23,928	0.00%
2020/08/28	1	123.50	1	127.00	123.00	0	23,383	0.00%
2020/08/27	1	131.00	0	0.00	129.00	1	23,254	0.00%
2020/08/26	4	131.00	5	131.00	131.00	-1	23,598	0.00%
2020/08/25	2	130.00	2	130.25	129.00	0	23,887	0.00%
2020/08/24	1	137.50	2	135.50	132.00	-1	23,450	0.00%
2020/08/21	7	135.86	5	135.90	140.50	2	23,067	0.01%
2020/08/20	2	134.50	38	131.55	128.00	-36	22,561	-0.16%
2020/08/19	40	140.96	6	143.33	142.00	34	22,319	0.15%
2020/08/18	7	140.14	4	140.38	138.50	3	22,087	0.01%
2020/08/17	13	141.35	4	140.00	138.50	9	22,089	0.04%
2020/08/14	9	135.78	9	137.28	144.00	0	21,462	0.00%
2020/08/13	10	133.35	11	132.50	131.00	-1	21,254	0.00%
2020/08/12	5	125.70	8	126.25	129.00	-3	21,126	-0.01%
2020/08/11	2	118.50	1	115.50	117.50	1	20,834	0.00%
2020/08/10	2	119.00	4	117.75	120.00	-2	20,473	-0.01%
2020/08/07	0	0.00	1	112.50	113.50	-1	20,183	0.00%
2020/08/06	74	117.51	73	119.42	118.50	1	20,065	0.00%
2020/08/05	10	116.50	6	116.25	116.00	4	19,961	0.02%
2020/08/04	2	110.50	1	107.50	111.50	1	19,411	0.01%
2020/08/03	6	102.83	7	102.79	101.50	-1	19,281	-0.01%
2020/07/31	3	100.23	4	100.68	100.00	-1	19,193	-0.01%
2020/07/30	15	100.83	18	99.57	100.00	-3	19,020	-0.02%
2020/07/29	3	94.87	0	0.00	94.60	3	18,671	0.02%
2020/07/28	3	96.30	3	98.60	96.10	0	18,568	0.00%
2020/07/27	1	95.30	1	94.60	94.40	0	18,413	0.00%
2020/07/24	1	94.50	0	0.00	92.30	1	18,529	0.01%
2020/07/22	11	95.65	24	93.80	96.50	-13	18,608	-0.07%
2020/07/21	0	0.00	7	88.93	89.80	-7	17,942	-0.04%
2020/07/17	8	81.46	0	0.00	79.80	8	18,346	0.04%
2020/07/15	7	82.14	2	81.55	80.50	5	18,412	0.03%
2020/07/14	1	80.50	2	81.80	79.00	-1	18,485	-0.01%
2020/07/13	1	81.80	0	0.00	82.70	1	18,653	0.01%
2020/07/10	1	82.40	0	0.00	82.70	1	18,846	0.01%
2020/07/09	2	87.85	1	86.30	86.10	1	19,015	0.01%
2020/07/08	3	88.10	3	87.90	88.10	0	19,258	0.00%
2020/07/07	2	86.90	0	0.00	85.40	2	19,298	0.01%
2020/07/06	4	86.48	4	87.30	86.50	0	19,317	0.00%
2020/07/03	4	86.18	11	83.90	84.30	-7	19,427	-0.04%
2020/07/02	6	80.18	3	80.40	81.90	3	19,400	0.02%
2020/07/01	7	81.63	5	80.58	78.40	2	19,314	0.01%
2020/06/30	3	77.77	3	78.03	79.30	0	18,858	0.00%
2020/06/24	3	72.10	1	72.00	72.10	2	18,843	0.01%
2020/06/23	8	72.73	1	72.90	70.50	7	19,099	0.04%
2020/06/22	6	71.48	6	72.05	72.50	0	19,195	0.00%
2020/06/19	0	0.00	2	68.60	69.60	-2	19,083	-0.01%
2020/06/18	3	69.10	1	69.30	69.40	2	19,140	0.01%
2020/06/17	2	67.40	3	67.77	67.80	-1	18,947	-0.01%
2020/06/16	1	66.80	1	66.40	66.50	0	18,966	0.00%
2020/06/15	2	65.35	2	63.30	63.30	0	18,702	0.00%
2020/06/12	4	65.00	6	65.32	65.40	-2	18,726	-0.01%
2020/06/11	14	67.14	9	67.27	65.90	5	18,425	0.03%
2020/06/10	6	62.05	11	63.71	65.30	-5	17,466	-0.03%
2020/06/09	2	59.60	0	0.00	59.40	2	16,885	0.01%
2020/06/08	0	0.00	6	59.83	59.50	-6	16,932	-0.04%
2020/06/05	11	60.75	8	60.88	60.40	3	16,913	0.02%
2020/06/04	0	0.00	4	59.65	59.10	-4	16,812	-0.02%
2020/06/02	8	60.06	8	61.34	59.70	0	16,883	0.00%
2020/06/01	20	57.67	18	57.91	60.30	2	16,561	0.01%
2020/05/29	2	55.75	0	0.00	56.00	2	16,149	0.01%
2020/05/28	0	0.00	5	56.20	55.00	-5	16,444	-0.03%
2020/05/26	25	56.08	19	56.02	56.20	6	16,481	0.04%
2020/05/25	14	55.09	13	54.72	54.70	1	16,235	0.01%
2020/05/22	2	53.80	0	0.00	54.10	2	16,085	0.01%
2020/05/21	2	59.05	0	0.00	58.70	2	15,936	0.01%
2020/05/20	1	58.00	3	58.80	57.80	-2	16,305	-0.01%
2020/05/19	5	58.84	10	57.74	58.50	-5	16,013	-0.03%
2020/05/18	6	65.50	76	65.30	63.00	-70	15,354	-0.46%
2020/05/15	6	69.30	0	0.00	69.90	6	15,233	0.04%
2020/05/12	1	74.20	2	75.40	71.80	-1	15,159	-0.01%
2020/05/11	4	74.20	4	74.40	75.20	0	15,088	0.00%
2020/05/08	2	71.15	1	70.60	71.30	1	14,939	0.01%
2020/05/07	50	71.02	0	0.00	69.50	50	14,955	0.33%
2020/05/04	1	69.60	0	0.00	70.50	1	14,777	0.01%
2020/04/30	1	72.60	1	73.30	71.30	0	14,741	0.00%
2020/04/29	5	72.04	8	72.06	72.00	-3	14,677	-0.02%
2020/04/28	1	69.60	2	69.90	70.50	-1	14,493	-0.01%
2020/04/24	4	66.70	5	67.00	67.50	-1	14,120	-0.01%
2020/04/23	10	67.76	10	67.49	68.10	0	14,001	0.00%
2020/04/22	5	63.54	10	65.70	65.40	-5	13,543	-0.04%
2020/04/20	46	65.60	1	65.70	65.70	45	13,386	0.34%
2020/04/17	5	66.68	0	0.00	64.50	5	13,446	0.04%
2020/04/16	3	65.13	4.3	64.72	65.00	-1.3	13,214	-0.01%
2020/04/15	5	65.70	0	0.00	62.10	5	12,910	0.04%
2020/04/14	5	58.40	15	61.07	62.10	-10	12,508	-0.08%
2020/04/13	0	0.00	1	57.10	56.50	-1	12,269	-0.01%
2020/04/10	1	53.30	1	53.30	53.70	0	11,965	0.00%
2020/04/09	1	53.50	0	0.00	52.00	1	11,825	0.01%
2020/04/08	2	52.40	0	0.00	53.40	2	11,714	0.02%
2020/04/07	13	56.05	0	0.00	53.40	13	11,489	0.11%
2020/03/31	4	54.38	11	54.22	55.00	-7	10,938	-0.06%
2020/03/30	9	52.11	3	52.23	52.40	6	10,584	0.06%
2020/03/27	7	50.40	13	50.25	50.40	-6	10,329	-0.06%
2020/03/26	7	46.30	7	46.36	47.00	0	9,955	0.00%
2020/03/25	0	0.00	1	42.95	43.65	-1	9,663	-0.01%
2020/03/24	0	0.00	3	39.78	39.70	-3	9,510	-0.03%
2020/03/23	2	38.73	0	0.00	38.70	2	9,309	0.02%
2020/03/20	2	43.08	1	46.50	43.00	1	9,177	0.01%
2020/03/19	2	44.05	0	0.00	42.85	2	8,913	0.02%
2020/03/18	1	48.00	2	49.03	47.60	-1	8,805	-0.01%
2020/03/16	1	45.60	1	46.10	43.70	0	8,501	0.00%
2020/03/13	1	44.15	0	0.00	46.70	1	8,509	0.01%
2020/03/12	2	51.30	0	0.00	49.00	2	8,368	0.02%
2020/03/11	2	54.95	1	56.60	54.20	1	8,281	0.01%
2020/03/10	3	55.03	2	55.30	56.00	1	8,218	0.01%
2020/03/09	3	56.83	4	57.60	55.00	-1	8,085	-0.01%
2020/03/06	2	56.65	2	57.00	57.40	0	7,895	0.00%
2020/03/05	4	57.40	4	57.85	56.10	0	7,883	0.00%
2020/03/04	2	55.75	2	56.05	56.20	0	7,683	0.00%
2020/03/03	19	56.68	20	57.48	55.50	-1	7,573	-0.01%
2020/03/02	1	55.40	3	54.83	56.00	-2	7,183	-0.03%
2020/02/27	2	54.35	1	55.70	53.00	1	6,883	0.01%
2020/02/26	2	55.55	3	55.17	55.20	-1	6,724	-0.01%
2020/02/25	32	56.55	34	55.42	55.30	-2	6,595	-0.03%
2020/02/24	7	56.56	4	56.53	56.90	3	6,535	0.05%
2020/02/21	55	53.36	23	54.46	55.80	32	6,145	0.52%
2020/02/20	1	50.70	11	50.50	50.80	-10	5,405	-0.19%
2020/02/13	20	47.38	20	47.50	47.50	0	5,273	0.00%
2020/02/12	22	45.54	22	46.60	47.00	0	5,269	0.00%
2020/02/11	0	0.00	2	45.30	45.05	-2	5,299	-0.04%
2020/02/10	0	0.00	2	42.85	42.90	-2	5,307	-0.04%
2020/02/06	0	0.00	4	45.00	46.00	-4	5,311	-0.08%
2020/02/05	20	44.36	31	44.02	43.80	-11	5,383	-0.20%
2020/02/03	0	0.00	40	43.00	42.75	-40	5,597	-0.71%
2020/01/30	0	0.00	10	45.00	44.85	-10	6,035	-0.17%
2020/01/15	0	0.00	2	49.90	49.90	-2	7,050	-0.03%
2020/01/13	50	48.23	20	48.51	50.00	30	7,701	0.39%
2020/01/10	1	47.15	4	46.91	46.75	-3	7,519	-0.04%
2020/01/07	6	45.49	0	0.00	45.40	6	7,872	0.08%
2020/01/06	2	45.25	0	0.00	44.55	2	7,947	0.03%
2020/01/02	2	47.03	5	47.38	47.90	-3	8,196	-0.04%
2019/12/30	2	46.35	1	45.90	45.90	1	8,587	0.01%
2019/12/27	3	47.22	111	47.13	47.05	-108	8,607	-1.25%	大賣/鉅額交易
2019/12/26	1	48.15	0	0.00	47.20	1	8,661	0.01%
2019/12/24	1	47.90	50	47.58	47.50	-49	8,993	-0.54%
2019/12/20	2	48.80	0	0.00	49.00	2	9,397	0.02%
2019/12/19	1	48.70	1	48.70	48.70	0	9,519	0.00%
2019/12/12	0	0.00	13	48.40	48.40	-13	10,989	-0.12%
2019/12/05	15	50.70	16	49.97	49.90	-1	11,961	-0.01%
2019/12/04	1	49.40	3	49.63	50.40	-2	12,065	-0.02%
2019/12/03	15	49.53	26	49.81	50.20	-11	12,467	-0.09%
2019/12/02	0	0.00	1	48.30	48.60	-1	12,507	-0.01%
2019/11/29	1	51.40	1	51.60	51.20	0	12,596	0.00%
2019/11/28	0	0.00	1	51.90	52.20	-1	12,651	-0.01%
2019/11/22	1	51.80	0	0.00	50.90	1	12,773	0.01%
2019/11/21	1	51.00	1	51.50	51.40	0	12,883	0.00%
2019/11/20	1	52.90	1	52.80	52.80	0	12,804	0.00%
2019/11/18	0	0.00	7	53.90	54.50	-7	12,994	-0.05%
2019/11/15	13	53.70	3	54.20	53.40	10	13,092	0.08%
2019/11/14	40	54.00	0	0.00	53.00	40	13,072	0.31%
2019/11/13	23	54.11	22	54.00	54.00	1	13,100	0.01%
2019/11/08	16	54.19	0	0.00	53.60	16	13,208	0.12%
2019/11/07	1	52.90	1	53.50	54.90	0	13,135	0.00%
2019/11/06	1	53.30	1	53.80	53.80	0	13,146	0.00%
2019/11/05	1	54.90	0	0.00	55.20	1	13,168	0.01%
2019/11/04	5	54.70	2	54.10	54.70	3	13,186	0.02%
2019/11/01	3	54.17	0	0.00	54.20	3	13,132	0.02%
2019/10/31	0	0.00	3	54.90	55.40	-3	13,108	-0.02%
2019/10/30	4	57.05	0	0.00	56.10	4	13,141	0.03%
2019/10/28	1	57.10	1	57.40	56.50	0	12,829	0.00%
2019/10/25	2	57.80	7	56.69	56.60	-5	12,785	-0.04%
2019/10/24	18	56.98	18	57.38	57.70	0	12,690	0.00%
2019/10/23	6	56.02	6	56.30	55.30	0	12,416	0.00%
2019/10/22	8	55.15	5	54.54	55.90	3	12,379	0.02%
2019/10/21	2	51.10	4	51.28	50.90	-2	11,771	-0.02%
2019/10/18	2	50.75	1	51.60	51.30	1	11,965	0.01%
2019/10/17	2	50.90	2	51.25	51.20	0	12,250	0.00%
2019/10/16	1	52.40	4	53.35	50.90	-3	12,597	-0.02%
2019/10/15	3	52.60	7	52.13	51.90	-4	12,432	-0.03%
2019/10/14	0	0.00	1	51.10	51.00	-1	12,356	-0.01%
2019/10/09	5	49.33	0	0.00	49.00	5	12,257	0.04%
2019/10/08	1	50.10	1	51.00	49.00	0	12,218	0.00%
2019/10/07	3	52.07	6	52.25	52.00	-3	12,094	-0.02%
2019/10/04	0	0.00	2	51.10	50.40	-2	11,927	-0.02%
2019/10/03	2	50.30	0	0.00	50.40	2	11,969	0.02%
2019/09/27	0	0.00	4	49.85	50.60	-4	11,792	-0.03%
2019/09/26	3	51.17	3	50.40	50.00	0	11,732	0.00%
2019/09/24	2	50.80	3	50.73	50.20	-1	11,747	-0.01%
2019/09/23	11	51.55	4	51.33	50.50	7	11,671	0.06%
2019/09/20	1	48.95	0	0.00	49.55	1	11,584	0.01%
2019/09/19	21	50.38	21	49.91	49.90	0	11,494	0.00%
2019/09/18	5	49.34	4	49.43	49.85	1	11,286	0.01%
2019/09/17	97	48.21	7	48.09	48.80	90	10,971	0.82%
2019/09/16	9	46.64	17	45.38	47.30	-8	10,652	-0.08%
2019/09/12	7	43.78	0	0.00	43.80	7	10,271	0.07%
2019/09/05	5	43.50	0	0.00	42.80	5	10,905	0.05%
2019/09/03	0	0.00	1	42.30	40.75	-1	11,207	-0.01%
2019/08/29	1	40.15	1	40.15	39.85	0	11,137	0.00%
2019/08/23	0	0.00	1	41.90	41.70	-1	11,441	-0.01%
2019/08/20	0	0.00	5	41.45	41.30	-5	11,863	-0.04%
2019/08/14	1	41.00	0	0.00	41.10	1	12,382	0.01%
2019/08/12	0	0.00	4	40.50	40.55	-4	12,470	-0.03%
2019/08/05	4	39.40	1	39.10	38.25	3	12,331	0.02%
2019/08/01	1	40.95	0	0.00	40.85	1	12,300	0.01%
2019/07/29	5	44.80	0	0.00	43.80	5	12,241	0.04%
2019/07/25	1	44.10	0	0.00	44.40	1	12,142	0.01%
2019/07/24	6	43.79	36	43.31	45.00	-30	12,018	-0.25%
2019/07/23	23	41.73	0	0.00	41.75	23	11,824	0.19%
2019/07/18	8	41.95	4	40.00	39.80	4	11,394	0.04%
2019/07/17	2	40.00	141	39.87	39.25	-139	11,135	-1.25%	大賣/鉅額交易
2019/07/10	2	38.25	2	38.30	38.65	0	11,659	0.00%
2019/07/09	3	37.95	0	0.00	37.60	3	11,532	0.03%
2019/07/03	0	0.00	5	43.15	41.65	-5	11,665	-0.04%
2019/07/02	5	43.25	0	0.00	43.15	5	11,684	0.04%
2019/07/01	2	43.25	13	42.45	43.25	-11	11,679	-0.09%
2019/06/27	10	39.98	0	0.00	39.55	10	11,856	0.08%
2019/06/21	0	0.00	1	38.05	38.20	-1	12,487	-0.01%
2019/06/19	1	39.35	1	39.10	39.35	0	12,462	0.00%
2019/06/18	1	35.90	1	35.90	36.15	0	12,064	0.00%
2019/06/13	32	37.94	30	37.35	37.35	2	12,247	0.02%
2019/06/12	11	37.91	11	38.00	37.75	0	12,018	0.00%
2019/06/11	1	35.95	1	36.50	37.50	0	11,473	0.00%
2019/06/06	20	32.20	170	31.81	31.55	-150	11,061	-1.36%	大賣/鉅額交易
2019/06/05	0	0.00	5	33.05	32.65	-5	10,990	-0.05%
2019/06/03	0	0.00	1	31.95	32.05	-1	10,845	-0.01%
2019/05/30	31	32.00	30	32.00	32.00	1	10,711	0.01%
2019/05/29	1	31.05	13	31.13	31.55	-12	10,536	-0.11%
2019/05/28	6	30.69	1	31.15	30.35	5	10,470	0.05%
2019/05/27	10	30.63	5	30.25	29.80	5	10,423	0.05%
2019/05/23	13	33.78	11	34.27	32.75	2	9,939	0.02%
2019/05/21	0	0.00	10	37.50	38.00	-10	9,665	-0.10%
2019/05/20	0	0.00	60	37.86	38.15	-60	9,561	-0.63%
2019/05/17	30	42.42	0	0.00	40.60	30	9,478	0.32%
2019/05/15	0	0.00	27	45.60	46.80	-27	9,431	-0.29%
2019/05/14	5	43.70	0	0.00	43.50	5	9,402	0.05%
2019/05/13	10	44.10	10	44.90	45.00	0	9,449	0.00%
2019/05/10	20	45.15	23	46.66	45.30	-3	9,480	-0.03%
2019/05/09	15	46.10	0	0.00	46.10	15	9,432	0.16%
2019/05/08	0	0.00	25	48.80	48.70	-25	9,379	-0.27%
2019/05/07	0	0.00	38	46.24	47.50	-38	9,300	-0.41%
2019/05/06	45	43.99	20	44.85	43.80	25	9,223	0.27%
2019/05/03	0	0.00	10	46.87	46.90	-10	9,220	-0.11%
2019/04/29	10	45.10	13	46.96	45.40	-3	9,332	-0.03%
2019/04/26	40	49.15	0	0.00	48.70	40	9,300	0.43%
2019/04/25	10	50.40	10	50.90	51.60	0	9,427	0.00%
2019/04/23	15	51.48	5	51.60	50.60	10	9,360	0.11%
2019/04/22	69	54.11	20	53.86	53.80	49	9,309	0.53%
2019/04/19	9	51.24	7	49.61	52.00	2	9,170	0.02%
2019/04/18	0	0.00	5	48.95	48.15	-5	8,936	-0.06%
2019/04/17	1	48.75	2	48.60	48.55	-1	8,983	-0.01%
2019/04/16	10	48.80	0	0.00	48.00	10	8,901	0.11%
2019/04/10	0	0.00	1	47.00	47.95	-1	8,944	-0.01%
2019/04/09	3	47.63	0	0.00	46.55	3	8,890	0.03%
2019/04/08	2	50.10	2	50.00	51.10	0	8,932	0.00%
2019/04/03	4	49.00	1	49.20	49.20	3	8,974	0.03%
2019/04/02	5	47.20	8	48.26	48.30	-3	9,024	-0.03%
2019/04/01	7	46.36	5	45.46	45.00	2	8,933	0.02%
2019/03/29	2	45.30	3	45.60	46.60	-1	8,711	-0.01%
2019/03/28	11	45.56	13	45.43	45.80	-2	8,632	-0.02%
2019/03/27	11	43.45	12	43.82	44.00	-1	8,607	-0.01%
2019/03/22	3	43.98	10	43.30	44.20	-7	8,623	-0.08%
2019/03/20	0	0.00	16	40.82	42.00	-16	8,977	-0.18%
2019/03/19	5	39.25	10	40.10	39.90	-5	9,202	-0.05%
2019/03/18	15	39.15	3	39.60	39.30	12	9,650	0.12%
2019/03/15	0	0.00	3	37.40	37.25	-3	10,059	-0.03%
2019/03/14	0	0.00	2	36.90	36.90	-2	10,311	-0.02%
2019/03/13	5	36.36	0	0.00	36.30	5	10,443	0.05%
2019/03/07	0	0.00	5	38.11	37.80	-5	11,509	-0.04%
2019/03/06	0	0.00	1	38.15	37.80	-1	11,975	-0.01%
2019/03/04	2	37.90	0	0.00	38.70	2	12,150	0.02%
2019/02/27	1	37.75	1	37.75	37.75	0	12,186	0.00%
2019/02/26	0	0.00	5	37.80	38.50	-5	12,076	-0.04%
2019/02/25	3	36.55	5	36.89	36.80	-2	11,876	-0.02%
2019/02/22	2	36.08	1	36.30	36.05	1	11,864	0.01%
2019/02/21	7	37.20	1	37.25	36.85	6	11,862	0.05%
2019/02/20	3	38.30	3	39.05	37.90	0	11,865	0.00%
2019/02/18	0	0.00	1	38.60	37.50	-1	11,865	-0.01%
2019/02/15	11	38.15	0	0.00	37.60	11	12,073	0.09%
2019/02/14	0	0.00	110	38.48	38.15	-110	12,184	-0.90%	大賣/鉅額交易
2019/02/13	1	38.70	0	0.00	38.10	1	12,103	0.01%
2019/02/12	22	38.97	2	38.58	39.00	20	12,034	0.17%
2019/01/24	20	36.40	20	36.00	36.00	0	12,023	0.00%
2019/01/22	15	34.97	10	35.10	35.20	5	11,962	0.04%
2019/01/18	0	0.00	6	36.16	36.75	-6	11,812	-0.05%
2019/01/11	3	33.30	3	33.55	33.25	0	11,357	0.00%
2019/01/09	5	33.85	6	34.16	33.50	-1	11,212	-0.01%
2019/01/04	0	0.00	2	34.15	33.50	-2	10,953	-0.02%
2018/12/27	15	34.17	14	34.26	33.65	1	10,850	0.01%
2018/12/25	3	36.15	3	36.55	35.15	0	10,571	0.00%
2018/12/24	5	37.12	0	0.00	37.45	5	10,361	0.05%
2018/12/21	2	35.35	5	35.86	36.30	-3	10,278	-0.03%
2018/12/19	6	35.88	5	36.70	35.10	1	9,975	0.01%
2018/12/18	13	36.40	3	36.05	36.30	10	9,811	0.10%
2018/12/17	8	36.39	93	36.49	37.35	-85	9,706	-0.88%
2018/12/14	6	36.90	16	36.65	37.20	-10	9,423	-0.11%
2018/12/13	10	38.32	5	38.00	37.75	5	9,117	0.05%
2018/12/12	81	40.65	51	40.72	39.65	30	8,849	0.34%
2018/12/11	31	38.78	70	39.01	40.00	-39	8,632	-0.45%
2018/12/10	9	35.48	12	36.14	36.40	-3	8,376	-0.04%
2018/12/07	15	34.49	32	34.78	35.75	-17	8,035	-0.21%
2018/12/04	3	33.55	5	33.97	34.15	-2	7,604	-0.03%
2018/11/29	5	32.44	7	32.21	30.00	-2	7,093	-0.03%
2018/11/28	4	30.86	0	0.00	31.15	4	6,655	0.06%
2018/11/26	0	0.00	5	29.95	30.00	-5	6,477	-0.08%
2018/11/23	15	30.20	15	29.80	29.80	0	6,370	0.00%
2018/11/16	1	33.10	1	31.75	32.00	0	6,094	0.00%
2018/11/14	1	32.05	1	33.25	32.90	0	5,900	0.00%
2018/11/08	5	30.20	8	30.56	29.70	-3	5,481	-0.05%
2018/11/07	3	29.60	0	0.00	29.60	3	5,363	0.06%
2018/11/06	0	0.00	2	27.85	26.95	-2	5,306	-0.04%
2018/11/05	2	28.10	0	0.00	28.05	2	5,299	0.04%
2018/10/26	5	25.65	5	25.89	25.70	0	5,200	0.00%
2018/10/22	0	0.00	1	25.60	25.50	-1	4,940	-0.02%
2018/10/16	0	0.00	1	24.70	24.75	-1	4,770	-0.02%
2018/10/12	2	23.35	0	0.00	24.25	2	4,700	0.04%
2018/10/11	20	24.05	0	0.00	23.95	20	4,645	0.43%
2018/10/01	0	0.00	4	30.28	30.10	-4	4,069	-0.10%
2018/09/26	2	30.98	0	0.00	29.90	2	3,854	0.05%
2018/09/25	0	0.00	2	31.50	31.50	-2	3,757	-0.05%
2018/09/21	4	31.38	0	0.00	31.15	4	3,712	0.11%
2018/09/19	0	0.00	2	33.60	32.90	-2	3,554	-0.06%
2018/09/18	2	33.40	0	0.00	33.00	2	3,551	0.06%
2018/09/17	0	0.00	2	35.05	34.30	-2	3,421	-0.06%
2018/09/14	9	33.46	9	33.92	34.00	0	3,060	0.00%
2018/09/13	2	32.60	1	31.85	32.60	1	2,683	0.04%
2018/09/12	1	31.50	0	0.00	31.15	1	2,380	0.04%
2018/09/07	10	30.80	0	0.00	30.80	10	2,110	0.47%
2018/09/06	0	0.00	1	32.50	31.00	-1	2,012	-0.05%
2018/09/05	2	31.63	3	30.67	32.50	-1	1,849	-0.05%
2018/09/04	2	30.40	0	0.00	30.00	2	1,631	0.12%
2018/08/24	2	29.45	2	29.15	29.45	0	1,508	0.00%
2018/08/13	1	29.80	1	29.65	29.40	0	1,316	0.00%
2018/06/27	1	28.85	18	27.99	29.00	-17	1,600	-1.06%
2018/06/04	2	26.10	2	26.25	26.75	0	2,999	0.00%
2018/05/25	2	25.85	0	0.00	26.00	2	3,805	0.05%
2018/05/24	5	26.00	0	0.00	26.30	5	3,823	0.13%
2018/05/15	10	25.50	0	0.00	25.20	10	3,824	0.26%
2018/04/24	0	0.00	2	27.60	27.65	-2	3,863	-0.05%
2018/03/30	2	33.90	1	35.30	33.70	1	3,724	0.03%
2018/03/29	0	0.00	1	35.00	35.70	-1	3,609	-0.03%
2018/03/21	1	32.20	0	0.00	32.35	1	3,193	0.03%
2018/03/09	1	34.00	2	33.98	34.40	-1	2,570	-0.04%
2018/03/08	5	34.21	3	34.10	34.30	2	2,367	0.08%
2018/03/07	0	0.00	4	33.25	31.90	-4	2,037	-0.20%
2018/03/06	11	33.32	18	33.44	33.20	-7	1,914	-0.37%
2018/03/05	32	32.41	21	32.50	32.65	11	1,688	0.65%
2018/03/02	0	0.00	6	30.05	29.90	-6	1,423	-0.42%
2018/03/01	12	29.86	6	29.88	30.40	6	1,289	0.47%
2018/02/23	0	0.00	52	27.25	27.30	-52	1,141	-4.56%
2018/02/22	52	26.25	0	0.00	26.75	52	1,118	4.65%