精材 (3374)-華南永昌-民權券商分點個股進出

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

精材

(3374)

可現股當沖

股價
202.5
漲跌
▲2.5
漲幅
+1.25%
成交量
1,939張
產業
上櫃半導體類股
1137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

精材 (3374)籌碼相關－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/12/11	0	0.00	1	199.50	202.50	-1	6,579	-0.02%
2024/12/10	0	0.00	2	200.50	200.00	-2	6,632	-0.03%
2024/12/09	5	205.90	6	205.33	204.00	-1	6,706	-0.01%
2024/12/05	1	206.00	1	207.00	205.00	0	6,937	0.00%
2024/12/04	0	0.00	1	201.50	204.50	-1	7,182	-0.01%
2024/12/03	1	197.00	1	199.00	195.50	0	7,282	0.00%
2024/12/02	0.2	192.50	0	0.00	192.50	0.2	7,322	0.00%
2024/11/28	1.1	184.90	1	187.50	185.00	0.1	7,554	0.00%
2024/11/25	1.5	203.33	0	0.00	196.50	1.5	8,181	0.02%
2024/11/21	1	194.00	1	190.50	194.00	0	8,422	0.00%
2024/11/20	1.1	194.40	0	0.00	192.50	1.1	8,736	0.01%
2024/11/19	1	200.00	5	193.50	198.50	-4	8,891	-0.04%
2024/11/18	8.1	197.41	6	203.25	190.00	2.1	9,218	0.02%
2024/11/15	1	208.50	0	0.00	208.50	1	9,526	0.01%
2024/11/13	4.3	212.51	1	214.50	211.50	3.3	10,290	0.03%
2024/11/12	0.6	216.96	0	0.00	215.00	0.6	10,567	0.01%
2024/11/11	1.1	229.91	0	0.00	228.00	1.1	10,640	0.01%
2024/11/08	16	234.31	9	233.85	229.50	7	10,742	0.06%
2024/11/07	0	0.00	4.4	224.66	229.00	-4.4	10,646	-0.04%
2024/11/06	0	213.00	0	0.00	210.50	0	10,706	0.00%
2024/11/01	1	207.50	1	209.00	209.50	0	11,170	0.00%
2024/10/30	0	0.00	1	214.50	213.50	-1	11,388	-0.01%
2024/10/28	0.1	210.50	0	0.00	209.50	0.1	12,024	0.00%
2024/10/24	2.3	214.44	0	0.00	214.50	2.3	12,476	0.02%
2024/10/23	1	227.50	0	0.00	224.00	1	12,503	0.01%
2024/10/22	1.1	227.50	0	0.00	227.00	1.1	12,571	0.01%
2024/10/21	0	0.00	2	231.50	230.50	-2	12,656	-0.02%
2024/10/18	9.1	240.43	4	232.75	226.50	5.1	12,772	0.04%
2024/10/17	0	0.00	2.3	232.95	234.50	-2.3	12,695	-0.02%
2024/10/15	1	226.00	1.2	227.79	225.50	-0.2	12,944	0.00%
2024/10/14	1	222.50	1	225.50	225.50	0	13,110	0.00%
2024/10/11	0.3	224.31	0	0.00	224.00	0.3	13,326	0.00%
2024/10/09	5	226.80	4	224.50	224.00	1	13,677	0.01%
2024/10/08	1	219.00	15	220.33	226.00	-14	13,727	-0.10%
2024/10/04	1	215.00	2	219.00	218.00	-1	14,460	-0.01%
2024/10/01	0	0.00	1	206.54	208.00	-1	14,575	-0.01%
2024/09/30	1	205.50	1	207.00	205.50	0	15,121	0.00%
2024/09/27	0	0.00	19	213.53	211.50	-19	15,205	-0.12%
2024/09/26	2	216.75	5	219.00	213.00	-3	15,296	-0.02%
2024/09/25	7	218.79	3	216.17	215.00	4	15,303	0.03%
2024/09/24	7.2	214.36	5	214.94	210.00	2.2	15,271	0.01%
2024/09/23	2	231.75	0	0.00	227.50	2	15,050	0.01%
2024/09/20	0	0.00	8	242.44	237.00	-8	15,143	-0.05%
2024/09/19	6	236.58	2	234.00	234.50	4	15,071	0.03%
2024/09/18	4	236.13	3	233.50	233.00	1	15,112	0.01%
2024/09/16	4.1	239.85	22	237.86	239.00	-18	15,170	-0.12%
2024/09/13	0	0.00	1	250.00	241.00	-1	15,382	-0.01%
2024/09/12	8	239.19	8.1	242.59	241.00	-0.1	15,411	0.00%
2024/09/11	1	226.50	2	229.25	228.00	-1	15,443	-0.01%
2024/09/10	1	232.00	0	0.00	227.50	1	15,767	0.01%
2024/09/09	2	231.50	2	229.50	232.50	0	16,238	0.00%
2024/09/06	3	230.83	1	239.97	229.50	2	16,546	0.01%
2024/09/05	6.1	241.21	12	233.25	233.00	-6	16,879	-0.04%
2024/09/04	4.1	241.69	4	246.50	247.00	0.1	16,997	0.00%
2024/09/03	4	256.63	3	253.33	252.50	1	16,951	0.01%
2024/09/02	1	260.00	1	263.00	260.00	0	16,904	0.00%
2024/08/30	10.1	274.05	61	272.47	266.00	-51	16,810	-0.30%
2024/08/29	10	274.00	9	275.50	279.00	1	16,641	0.01%
2024/08/28	11	273.50	9	272.67	276.00	2	16,485	0.01%
2024/08/27	15	269.37	19	270.95	270.50	-4	16,323	-0.02%
2024/08/26	28.1	255.92	8	259.69	253.50	20.1	16,042	0.13%
2024/08/23	25	250.68	2	260.00	260.00	23	15,875	0.14%
2024/08/22	6	258.17	7	251.71	258.00	-1	15,715	-0.01%
2024/08/21	5	270.60	3	269.17	267.00	2	15,345	0.01%
2024/08/20	3	260.68	7	265.50	268.00	-4	15,079	-0.03%
2024/08/19	5	254.80	6	253.92	253.00	-1	14,649	-0.01%
2024/08/16	5	243.60	14	250.32	250.50	-9	14,164	-0.06%
2024/08/15	2	223.03	4.1	223.51	228.00	-2.1	13,677	-0.02%
2024/08/14	8	214.56	12	216.96	216.50	-4	13,320	-0.03%
2024/08/13	1	205.50	1	207.50	206.50	0	12,993	0.00%
2024/08/12	31	209.85	0	0.00	205.00	31	12,821	0.24%
2024/08/09	4	211.38	3	212.17	208.00	1	12,621	0.01%
2024/08/08	4	210.50	3	206.17	206.00	1	12,303	0.01%
2024/08/07	2	205.25	1	194.00	209.50	1	12,085	0.01%
2024/08/06	12	192.33	4	189.63	190.50	8	11,895	0.07%
2024/08/05	0	0.00	2	202.50	202.50	-2	11,538	-0.02%
2024/08/02	2	227.49	1.1	244.52	225.00	1	11,490	0.01%
2024/08/01	9	248.56	29.1	246.34	250.00	-20.1	11,223	-0.18%
2024/07/31	6.1	230.97	51	233.60	234.50	-45	10,853	-0.41%
2024/07/30	4	221.00	33	227.56	229.50	-29	10,505	-0.28%
2024/07/29	2	209.25	3	211.50	209.00	-1	10,201	-0.01%
2024/07/23	1	206.00	0	0.00	203.00	1	9,871	0.01%
2024/07/22	0	0.00	5	204.80	201.50	-5	9,775	-0.05%
2024/07/19	2.1	216.45	4	212.75	207.50	-1.9	9,651	-0.02%
2024/07/18	12	216.08	10	216.10	218.50	2	9,462	0.02%
2024/07/17	10.1	223.52	8	224.06	226.00	2.1	9,268	0.02%
2024/07/16	2	221.75	2	218.75	217.50	0	9,064	0.00%
2024/07/15	5	220.90	5	223.10	222.00	0	8,849	0.00%
2024/07/12	2	219.75	1	223.00	216.00	1	8,616	0.01%
2024/07/11	1	227.50	0	0.00	232.50	1	8,334	0.01%
2024/07/10	2	206.25	2	208.25	211.50	0	7,926	0.00%
2024/07/09	6	209.16	47	212.93	207.50	-41	7,760	-0.53%
2024/07/08	9	206.89	15	208.13	207.00	-6	7,274	-0.08%
2024/07/05	2	195.49	0	0.00	199.00	2	6,751	0.03%
2024/07/04	12	193.63	16	189.22	195.00	-4	6,431	-0.06%
2024/07/03	11	181.09	21	179.19	178.00	-10	5,841	-0.17%
2024/07/02	21	179.81	13	179.15	181.50	8	5,669	0.14%
2024/07/01	12	181.50	12	179.04	176.00	0	5,508	0.00%
2024/06/28	20	181.00	32	180.28	180.00	-12	5,448	-0.22%
2024/06/26	14	178.61	6	179.75	177.00	8	5,202	0.15%
2024/06/25	7	170.93	6	170.75	171.50	1	4,941	0.02%
2024/06/21	1	181.50	0	0.00	179.00	1	4,732	0.02%
2024/06/20	5	182.60	1	179.00	184.50	4	4,569	0.09%
2024/06/19	1	175.49	9	178.17	168.00	-8	4,287	-0.19%
2024/06/18	27	178.56	24	178.17	180.00	3	4,035	0.07%
2024/06/17	14	178.95	15	180.13	174.00	-1	3,810	-0.03%
2024/06/14	8	174.56	9	175.06	175.50	-1	3,415	-0.03%
2024/06/13	3	165.50	59	171.14	173.00	-56	2,861	-1.96%
2024/06/12	4	151.88	19	158.87	157.50	-15	2,443	-0.61%
2024/06/11	2	144.25	14	145.71	146.50	-12	1,922	-0.62%
2024/06/07	2	134.00	3	134.50	135.00	-1	1,493	-0.07%
2024/06/05	0	0.00	1	129.00	128.50	-1	1,339	-0.07%
2024/06/03	0	0.00	1	130.00	129.50	-1	1,412	-0.07%
2024/05/31	0	0.00	1	134.00	127.50	-1	1,400	-0.07%
2024/05/28	0	0.00	2.1	126.93	129.00	-2.1	1,245	-0.17%
2024/05/27	0.1	119.00	2	119.75	120.00	-1.9	1,163	-0.16%
2024/05/24	0	0.00	1	118.50	119.50	-1	1,180	-0.08%
2024/05/23	3	116.50	0	0.00	116.50	3	1,213	0.25%
2024/05/16	1	117.50	0	0.00	116.50	1	1,695	0.06%
2024/05/03	2	117.25	2	119.50	117.00	0	2,021	0.00%
2024/04/29	0	0.00	1	119.00	118.00	-1	2,100	-0.05%
2024/04/22	0	0.00	1	111.50	111.00	-1	2,219	-0.05%
2024/04/19	1	113.00	4	113.00	113.50	-3	2,216	-0.14%
2024/04/17	1	119.00	0	0.00	117.50	1	2,193	0.05%
2024/04/15	0	0.00	4	121.50	121.50	-4	2,174	-0.18%
2024/04/11	0	0.00	2	125.50	125.50	-2	2,166	-0.09%
2024/04/10	1	129.00	0	0.00	129.00	1	2,162	0.05%
2024/04/03	0	0.00	1	126.50	127.50	-1	2,131	-0.05%
2024/04/02	1	128.00	0	0.00	127.50	1	2,130	0.05%
2024/03/19	5	127.00	0	0.00	126.50	5	2,207	0.23%
2024/03/12	5	129.00	0	0.00	129.50	5	2,385	0.21%
2024/03/08	4	135.25	4	133.13	129.50	0	2,439	0.00%
2024/03/07	2	132.50	1	132.50	131.50	1	2,390	0.04%
2024/03/05	1	131.50	0	0.00	131.50	1	2,529	0.04%
2024/02/26	1	131.50	1	132.50	130.50	0	3,073	0.00%
2024/02/23	3	135.33	0	0.00	132.50	3	3,063	0.10%
2024/02/21	5	130.00	3	130.00	129.50	2	2,972	0.07%
2024/02/20	1	135.50	1	137.50	135.50	0	2,886	0.00%
2024/02/19	6	134.75	2.4	134.96	133.50	3.6	2,822	0.13%
2024/02/16	2	131.00	0	0.00	132.50	2	2,756	0.07%
2024/02/15	0.1	131.50	0	0.00	131.50	0.1	2,759	0.00%
2024/02/02	1	128.98	0	0.00	128.00	1	2,833	0.04%
2024/01/30	0	0.00	2	126.75	127.00	-2	2,866	-0.07%
2024/01/22	0	0.00	1	127.50	127.00	-1	2,955	-0.03%
2024/01/18	0	0.00	10	123.10	124.00	-10	2,920	-0.34%
2024/01/16	0	0.00	1	124.00	124.00	-1	2,963	-0.04%
2024/01/15	1	122.00	0	0.00	123.50	1	2,988	0.03%
2024/01/12	1	122.00	0	0.00	122.00	1	3,070	0.03%
2024/01/11	1	122.00	0	0.00	122.50	1	3,149	0.03%
2024/01/10	0	0.00	2	121.50	121.50	-2	3,164	-0.06%
2024/01/08	1	121.50	0	0.00	120.50	1	3,204	0.03%
2024/01/05	0	123.00	0	0.00	123.00	0	3,216	0.00%
2024/01/04	1	123.50	0	0.00	123.00	1	3,265	0.03%
2023/12/28	1	128.00	0	0.00	128.00	1	3,273	0.03%
2023/12/26	8	127.00	8	126.50	126.50	0	3,311	0.00%
2023/12/25	8	125.00	8	126.00	125.00	0	3,377	0.00%
2023/12/22	9	124.94	8	126.00	124.50	1	3,433	0.03%
2023/12/20	1	126.00	0	0.00	125.00	1	3,405	0.03%
2023/12/15	1	131.00	0	0.00	130.00	1	3,365	0.03%
2023/12/12	0.2	128.50	5	128.00	127.50	-4.8	3,258	-0.15%
2023/12/11	2	128.01	0	0.00	128.50	2	3,222	0.06%
2023/12/07	7	135.07	0	0.00	135.00	7	3,092	0.23%
2023/12/06	2	136.75	1	137.00	136.00	1	3,046	0.03%
2023/12/05	4	137.75	5	136.00	135.50	-1	3,037	-0.03%
2023/12/01	3	140.17	3	140.33	139.50	0	2,929	0.00%
2023/11/30	13	138.62	0.2	138.00	138.00	12.8	2,840	0.45%
2023/11/29	3	135.67	0	0.00	136.00	3	2,739	0.11%
2023/11/28	0	133.00	0	0.00	132.50	0	2,664	0.00%
2023/11/27	2	136.00	1	140.50	133.50	1	2,531	0.04%
2023/11/24	0	0.00	80	137.19	136.50	-80	2,387	-3.35%
2023/11/21	2	132.00	2	134.00	132.50	0	2,064	0.00%
2023/11/15	0	0.00	1	129.00	128.50	-1	1,973	-0.05%
2023/11/14	1	129.50	2	129.00	130.00	-1	1,941	-0.05%
2023/11/13	6	129.33	13	130.69	128.50	-7	1,908	-0.37%
2023/11/10	0	0.00	1	126.50	127.00	-1	1,789	-0.06%
2023/11/09	0	0.00	1	127.00	129.00	-1	1,763	-0.06%
2023/11/07	1	129.00	1	129.50	130.00	0	1,712	0.00%
2023/11/06	1	129.50	0	0.00	128.00	1	1,633	0.06%
2023/11/03	1	121.00	1	121.50	121.00	0	1,518	0.00%
2023/11/02	0	0.00	3	119.33	120.00	-3	1,517	-0.20%
2023/11/01	0	0.00	20	116.50	115.50	-20	1,514	-1.32%
2023/10/31	0	0.00	76	117.63	115.50	-76	1,516	-5.01%
2023/10/30	0	0.00	10	118.00	117.00	-10	1,510	-0.66%
2023/10/26	0	119.50	0	0.00	117.50	0	1,550	0.00%
2023/10/23	5	118.50	40	121.06	116.50	-35	1,494	-2.34%
2023/10/20	0	121.00	0	0.00	120.00	0	1,498	0.00%
2023/10/19	0	0.00	1	124.50	123.50	-1	1,467	-0.07%
2023/10/17	0	0.00	5	119.00	118.00	-5	1,490	-0.34%
2023/10/12	0	0.00	1	119.00	119.00	-1	1,593	-0.06%
2023/10/03	1	113.50	0	0.00	114.00	1	1,884	0.05%
2023/09/27	0	0.00	1	114.50	118.00	-1	2,224	-0.04%
2023/09/26	1	107.50	0	0.00	108.00	1	2,562	0.04%
2023/09/22	0	0.00	1	108.00	109.00	-1	2,730	-0.04%
2023/09/21	1	105.50	0	0.00	106.00	1	2,758	0.04%
2023/09/20	1	108.00	0	0.00	108.00	1	2,834	0.04%
2023/09/19	1	110.50	0	0.00	111.00	1	2,924	0.03%
2023/09/15	2	114.00	0	0.00	113.50	2	3,046	0.07%
2023/09/01	0	0.00	2	113.50	114.00	-2	4,907	-0.04%
2023/08/28	0	0.00	2	109.75	110.00	-2	4,935	-0.04%
2023/08/21	0.1	109.50	0	0.00	111.00	0.1	4,962	0.00%
2023/08/17	0	0.00	1	113.00	112.00	-1	4,932	-0.02%
2023/08/16	0	0.00	1	111.00	110.00	-1	4,920	-0.02%
2023/08/15	2.2	111.36	0	0.00	110.00	2.2	4,908	0.04%
2023/08/14	3	104.83	3	106.33	109.00	0	4,897	0.00%
2023/08/11	1.2	114.25	0	0.00	113.50	1.2	4,858	0.02%
2023/08/08	0.3	118.00	0	0.00	116.00	0.3	4,820	0.01%
2023/08/07	1	120.00	0	0.00	119.00	1	4,807	0.02%
2023/08/04	0.1	119.00	0	0.00	121.00	0.1	4,784	0.00%
2023/08/02	0.3	121.00	0	0.00	120.50	0.3	4,776	0.01%
2023/08/01	3	123.50	0	0.00	123.50	3	4,750	0.06%
2023/07/31	1	126.00	0	0.00	125.00	1	4,721	0.02%
2023/07/25	0	0.00	1	128.50	129.00	-1	4,639	-0.02%
2023/07/24	1	125.50	0	0.00	126.50	1	4,607	0.02%
2023/07/20	0	0.00	5	133.80	136.50	-5	4,510	-0.11%
2023/07/19	1	134.00	2	137.00	134.00	-1	4,475	-0.02%
2023/07/18	1	132.50	0	0.00	132.50	1	4,433	0.02%
2023/07/17	2	134.50	0	0.00	134.00	2	4,399	0.05%
2023/07/14	1	136.00	2	137.50	138.00	-1	4,358	-0.02%
2023/07/13	4	139.38	1	141.50	134.50	3	4,332	0.07%
2023/07/12	10	138.25	13	138.27	137.00	-3	4,253	-0.07%
2023/07/10	0	0.00	1	137.00	136.00	-1	4,119	-0.02%
2023/07/07	7	132.79	9	133.28	134.00	-2	4,061	-0.05%
2023/07/06	4	137.38	1	141.00	135.00	3	3,973	0.08%
2023/07/05	6	142.00	1	142.00	140.00	5	3,862	0.13%
2023/07/04	18	136.72	25	140.60	144.50	-7	3,576	-0.20%
2023/07/03	12	131.38	10	132.00	131.50	2	3,173	0.06%
2023/06/30	0	0.00	4	128.25	128.50	-4	3,046	-0.13%
2023/06/29	4	126.75	0	0.00	126.00	4	3,017	0.13%
2023/06/28	1	130.00	41	126.88	126.50	-40	3,009	-1.33%
2023/06/27	10.2	128.90	11	128.41	126.50	-0.8	2,960	-0.03%
2023/06/21	4.3	124.29	0	0.00	123.00	4.3	2,813	0.15%
2023/06/20	0.1	127.50	0	0.00	126.50	0.1	2,776	0.00%
2023/06/19	2	129.50	6	129.08	129.00	-4	2,744	-0.15%
2023/06/16	3.2	128.02	2	127.00	127.00	1.2	2,673	0.04%
2023/06/15	2	134.00	0	0.00	130.00	2	2,616	0.08%
2023/06/14	2	131.00	4	128.25	129.00	-2	2,456	-0.08%
2023/06/13	1	129.00	6	129.50	130.00	-5	2,372	-0.21%
2023/06/12	13	131.15	15	130.47	128.00	-2	2,139	-0.09%
2023/06/09	3	123.00	10	127.85	128.00	-7	1,682	-0.42%
2023/06/08	1.2	115.75	7	119.21	116.50	-5.8	1,425	-0.41%
2023/06/07	2	111.00	2	112.00	113.00	0	1,147	0.00%
2023/05/26	3	105.00	1	105.50	104.50	2	1,146	0.17%
2023/05/16	1	98.70	1	99.20	99.10	0	1,243	0.00%
2023/05/15	4	98.10	0	0.00	97.00	4	1,258	0.32%
2023/05/11	1	95.90	0	0.00	95.90	1	1,373	0.07%
2023/05/10	0	0.00	0.1	98.80	98.20	-0.1	1,392	-0.01%
2023/05/09	0	0.00	2	98.50	98.40	-2	1,398	-0.14%
2023/05/08	1	100.00	0	0.00	100.00	1	1,402	0.07%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/02	5	97.98	0	0.00	99.40	5	1,496	0.33%
2023/04/28	6.1	98.43	0	0.00	98.00	6.1	1,579	0.39%
2023/04/27	2	98.60	0	0.00	98.10	2	1,583	0.13%
2023/04/21	1	102.00	1	102.50	102.00	0	1,639	0.00%
2023/04/19	2	108.00	0	0.00	107.50	2	1,685	0.12%
2023/04/18	2	111.50	2	111.75	110.50	0	1,686	0.00%
2023/04/17	6	108.08	4	110.25	110.00	2	1,643	0.12%
2023/04/07	0	0.00	1	108.00	107.00	-1	1,632	-0.06%
2023/03/29	1	109.50	0	0.00	107.50	1	1,661	0.06%
2023/03/28	0	0.00	3	109.50	110.00	-3	1,664	-0.18%
2023/03/24	2	110.75	2	111.25	110.50	0	1,643	0.00%
2023/03/23	1	109.50	0	0.00	110.00	1	1,629	0.06%
2023/03/09	2	111.25	0	0.00	111.50	2	1,840	0.11%
2023/03/08	10	111.70	3	110.83	111.50	7	1,820	0.38%
2023/03/02	1	103.50	0	0.00	103.50	1	1,756	0.06%
2023/02/15	4	104.38	3	104.00	104.00	1	2,338	0.04%
2023/02/14	0	0.00	1	106.50	106.00	-1	2,348	-0.04%
2023/02/13	3	106.33	1	105.50	105.50	2	2,382	0.08%
2023/02/10	24	112.48	21	110.60	107.00	3	2,416	0.12%
2023/02/09	0	0.00	1	110.00	109.50	-1	2,373	-0.04%
2023/02/08	0	0.00	2	110.00	108.50	-2	2,368	-0.08%
2023/02/03	1	108.00	2	108.50	107.50	-1	2,350	-0.04%
2023/02/02	0	0.00	1	109.50	109.00	-1	2,346	-0.04%
2023/02/01	2	107.50	0	0.00	107.50	2	2,326	0.09%
2023/01/31	0	0.00	2	106.25	107.00	-2	2,332	-0.09%
2023/01/30	1	107.50	0	0.00	106.00	1	2,325	0.04%
2023/01/17	0	0.00	1	104.50	104.50	-1	2,255	-0.04%
2023/01/13	1	104.50	0	0.00	101.50	1	2,252	0.04%
2023/01/12	2	101.50	0	0.00	101.00	2	2,200	0.09%
2023/01/06	2	102.50	2	102.50	102.00	0	2,163	0.00%
2023/01/03	0	0.00	4	97.50	97.80	-4	2,245	-0.18%
2022/12/30	2	97.30	2	98.40	96.30	0	2,255	0.00%
2022/12/29	0	0.00	2	96.90	96.30	-2	2,280	-0.09%
2022/12/28	6	96.67	0	0.00	95.40	6	2,345	0.26%
2022/12/26	2	98.70	2	98.65	98.50	0	2,486	0.00%
2022/12/23	5	99.46	0	0.00	99.50	5	2,554	0.20%
2022/12/22	2	101.50	0	0.00	101.00	2	2,641	0.08%
2022/12/21	6	101.67	0	0.00	100.50	6	2,707	0.22%
2022/12/20	2	101.50	0	0.00	100.50	2	2,752	0.07%
2022/12/16	1	102.00	0	0.00	102.50	1	2,826	0.04%
2022/12/15	10	105.50	0	0.00	105.00	10	2,812	0.36%
2022/12/05	11	110.82	6	110.58	111.00	5	2,723	0.18%
2022/12/02	0	0.00	1	107.50	108.50	-1	2,658	-0.04%
2022/12/01	22	108.23	2	109.25	106.00	20	2,630	0.76%
2022/11/30	4	104.75	1	104.50	104.50	3	2,535	0.12%
2022/11/25	2	105.25	1	105.50	104.00	1	2,550	0.04%
2022/11/23	1	104.50	11	104.68	104.00	-10	2,530	-0.40%
2022/11/22	20	104.75	0	0.00	105.00	20	2,489	0.80%
2022/11/21	1	104.50	0	0.00	104.50	1	2,488	0.04%
2022/11/17	15	105.30	0	0.00	107.00	15	2,423	0.62%
2022/11/16	2	109.50	1	107.50	108.00	1	2,381	0.04%
2022/11/15	1	107.50	3	106.83	109.50	-2	2,254	-0.09%
2022/11/11	19	98.79	14	98.97	97.80	5	2,164	0.23%
2022/11/10	20	96.15	22	95.35	95.50	-2	2,125	-0.09%
2022/11/09	11	93.97	0	0.00	94.40	11	2,125	0.52%
2022/11/08	3	93.13	0	0.00	92.40	3	2,124	0.14%
2022/11/07	4	94.80	1	93.70	93.30	3	2,197	0.14%
2022/11/04	1	93.50	1	94.60	96.70	0	2,209	0.00%
2022/10/31	1	95.40	1	94.50	95.70	0	2,495	0.00%
2022/10/18	1	92.60	1	91.60	91.70	0	2,659	0.00%
2022/10/14	1	91.10	3	90.27	90.50	-2	2,810	-0.07%
2022/10/13	2	87.60	0	0.00	85.10	2	2,835	0.07%
2022/10/12	2	90.85	2	91.50	90.60	0	2,837	0.00%
2022/10/11	1	88.00	1	89.80	88.50	0	2,908	0.00%
2022/10/07	1	94.40	1	95.50	94.60	0	3,000	0.00%
2022/10/06	1	94.20	1	94.80	95.50	0	3,040	0.00%
2022/10/05	1	95.60	1	97.30	94.20	0	3,049	0.00%
2022/10/04	0	0.00	1	94.00	93.80	-1	3,038	-0.03%
2022/10/03	1	91.80	0	0.00	91.00	1	3,013	0.03%
2022/09/30	0	0.00	1	90.30	96.00	-1	3,088	-0.03%
2022/09/28	1	97.80	0	0.00	97.20	1	3,202	0.03%
2022/09/27	0	0.00	1	104.50	106.00	-1	3,173	-0.03%
2022/09/26	1	103.50	1	109.00	103.00	0	3,145	0.00%
2022/09/23	4	112.88	0	0.00	113.00	4	3,130	0.13%
2022/09/14	1	125.00	1	124.00	125.00	0	3,354	0.00%
2022/09/07	1	116.00	1	117.50	120.50	0	3,553	0.00%
2022/09/06	2	120.50	1	119.50	119.50	1	3,601	0.03%
2022/09/05	1	125.50	1	122.50	122.00	0	3,648	0.00%
2022/09/01	1	128.50	1	129.50	127.50	0	3,671	0.00%
2022/08/23	1	127.00	1	128.50	127.50	0	3,982	0.00%
2022/08/22	22	130.64	32	131.11	128.50	-10	4,022	-0.25%
2022/08/19	10	129.00	1	127.50	129.50	9	3,998	0.23%
2022/08/18	1	123.50	1	124.50	124.50	0	3,947	0.00%
2022/08/17	3	123.50	0	0.00	124.00	3	3,950	0.08%
2022/08/16	1	123.50	0	0.00	123.00	1	3,983	0.03%
2022/08/15	1	123.50	0	0.00	124.50	1	4,055	0.02%
2022/08/12	4	119.38	4	122.13	122.50	0	4,094	0.00%
2022/08/09	4	126.50	0	0.00	125.00	4	4,121	0.10%
2022/08/04	0	0.00	1	128.50	129.50	-1	3,959	-0.03%
2022/07/29	1	128.00	0	0.00	129.00	1	4,034	0.02%
2022/07/28	0	0.00	2	126.50	126.50	-2	4,072	-0.05%
2022/07/26	0	0.00	2.1	127.65	127.50	-2.1	4,362	-0.05%
2022/07/21	4	127.00	8.3	127.79	128.00	-4.3	4,613	-0.09%
2022/07/19	1	122.50	0	0.00	122.50	1	4,758	0.02%
2022/07/18	1	123.00	1	123.50	124.50	0	4,884	0.00%
2022/07/15	1	117.00	3	119.33	122.00	-2	5,046	-0.04%
2022/07/14	2	106.50	2	112.00	114.00	0	4,993	0.00%
2022/07/11	2	112.25	2	112.00	112.50	0	5,095	0.00%
2022/07/08	37.1	111.79	40	111.83	111.00	-3	5,042	-0.06%
2022/07/07	37	107.55	37	107.88	111.00	0	4,893	0.00%
2022/07/06	3	116.33	1	121.00	111.50	2	4,678	0.04%
2022/07/04	1	121.50	1	124.00	121.50	0	4,591	0.00%
2022/07/01	1	123.50	2	122.75	122.00	-1	4,577	-0.02%
2022/06/30	6	131.00	1	128.50	128.50	5	4,554	0.11%
2022/06/29	2	131.75	2	135.00	134.50	0	4,539	0.00%
2022/06/28	0	0.00	3	131.50	132.50	-3	4,668	-0.06%
2022/06/27	1	132.50	3	132.33	131.50	-2	4,742	-0.04%
2022/06/23	0	0.00	1	119.00	124.50	-1	4,660	-0.02%
2022/06/21	1	120.50	1	121.50	124.50	0	4,556	0.00%
2022/06/20	3	126.17	3	125.17	122.00	0	4,497	0.00%
2022/06/17	3	128.50	2	128.75	129.50	1	4,437	0.02%
2022/06/16	3	135.00	2	135.75	131.50	1	4,399	0.02%
2022/06/15	4.1	140.20	0	0.00	137.00	4.1	4,351	0.09%
2022/06/14	7	143.86	4	145.00	145.00	3	4,309	0.07%
2022/06/13	1	146.50	2	147.00	146.00	-1	4,244	-0.02%
2022/06/08	0	146.00	1	148.00	146.00	-1	4,161	-0.02%
2022/06/07	3	146.50	20	145.00	147.00	-17	4,144	-0.41%
2022/06/02	1	148.00	1	146.50	146.00	0	4,008	0.00%
2022/06/01	1	147.50	12	147.58	148.00	-11	3,969	-0.28%
2022/05/31	3.1	148.95	7	147.50	147.00	-3.9	3,922	-0.10%
2022/05/30	1	145.00	1	146.50	146.00	0	3,782	0.00%
2022/05/26	2	139.50	1	142.00	140.50	1	3,679	0.03%
2022/05/25	0	0.00	2	140.50	140.50	-2	3,661	-0.05%
2022/05/24	0.1	140.50	0	0.00	138.00	0.1	3,663	0.00%
2022/05/23	0	144.00	0	0.00	142.50	0	3,617	0.00%
2022/05/20	1	143.00	1	144.00	144.00	0	3,542	0.00%
2022/05/19	1	141.50	1.4	138.91	144.00	-0.4	3,476	-0.01%
2022/05/17	0	0.00	2	139.25	140.00	-2	3,358	-0.06%
2022/05/16	1.1	135.02	1	139.00	135.00	0.1	3,322	0.00%
2022/05/12	4.1	136.62	1	136.50	132.50	3.1	3,276	0.09%
2022/05/11	30	136.50	31	136.95	137.00	-1	3,252	-0.03%
2022/05/10	1.1	132.90	1	132.50	135.50	0.1	3,192	0.00%
2022/05/09	1	133.00	3	131.50	133.00	-2	3,173	-0.06%
2022/05/06	2.1	134.22	4	134.75	134.50	-2	3,131	-0.06%
2022/05/05	1	134.52	1	137.50	134.50	0	3,077	0.00%
2022/05/04	0.1	137.00	0	0.00	135.00	0.1	3,024	0.00%
2022/05/03	31	141.84	28	143.68	137.00	3	2,958	0.10%
2022/04/29	0	0.00	2	138.50	138.00	-2	2,675	-0.07%
2022/04/28	10	137.75	5	139.50	135.50	5	2,587	0.19%
2022/04/27	2	128.00	5	132.50	136.00	-3	2,398	-0.13%
2022/04/26	4	136.63	1	140.00	131.50	3	2,301	0.13%
2022/04/25	2	136.25	1	137.50	137.00	1	2,148	0.05%
2022/04/22	4	138.13	5	138.30	138.00	-1	2,052	-0.05%
2022/04/21	0	0.00	2	136.25	138.00	-2	1,943	-0.10%
2022/04/20	2	131.50	1	131.00	130.50	1	1,676	0.06%
2022/04/19	3	129.50	0	0.00	126.50	3	1,602	0.19%
2022/04/18	1	129.00	6	130.08	130.00	-5	1,483	-0.34%
2022/04/12	1	120.00	1	118.00	120.00	0	1,510	0.00%
2022/04/11	1	118.50	0	0.00	119.50	1	1,793	0.06%
2022/04/06	1	124.50	0	0.00	125.00	1	1,911	0.05%
2022/04/01	1	127.50	1	128.50	128.50	0	2,004	0.00%
2022/03/31	8	131.31	8	130.56	130.50	0	1,990	0.00%
2022/03/18	0	0.00	1	122.00	121.00	-1	1,760	-0.06%
2022/03/11	0	0.00	1	119.50	119.50	-1	1,804	-0.06%
2022/03/08	1	116.00	0	0.00	116.50	1	1,968	0.05%
2022/03/07	0	0.00	1	118.00	118.50	-1	1,988	-0.05%
2022/03/03	0	0.00	0.2	122.50	122.50	-0.2	2,013	-0.01%
2022/03/02	0	0.00	2.1	120.00	121.50	-2.1	2,029	-0.10%
2022/02/24	2	118.25	1	118.50	118.00	1	2,053	0.05%
2022/02/23	3	122.67	0	0.00	122.00	3	2,048	0.15%
2022/02/21	2	122.25	0	0.00	122.50	2	2,091	0.10%
2022/02/18	1.1	123.05	0	0.00	124.50	1.1	2,107	0.05%
2022/02/17	0	0.00	0.1	131.50	130.50	-0.1	2,049	0.00%
2022/02/15	1.1	126.18	0	0.00	128.00	1.1	2,116	0.05%
2022/02/14	0	0.00	1	127.50	126.00	-1	2,192	-0.05%
2022/02/11	0.1	129.50	0	0.00	128.50	0.1	2,313	0.00%
2022/02/09	0	130.50	0	0.00	132.00	0	2,607	0.00%
2022/02/07	0	0.00	1	127.50	127.50	-1	2,696	-0.04%
2022/01/26	7	126.00	0	0.00	125.50	7	2,719	0.26%
2022/01/25	1	127.00	0	0.00	126.50	1	2,804	0.04%
2022/01/07	0	139.50	0	0.00	138.00	0	3,428	0.00%
2022/01/06	0	0.00	5	140.50	141.50	-5	3,396	-0.15%
2022/01/05	0	0.00	1	146.00	143.00	-1	3,378	-0.03%
2022/01/04	18	149.44	11	149.64	146.00	7	3,327	0.21%
2021/12/30	2	143.50	0	0.00	143.00	2	3,016	0.07%
2021/12/28	3	143.17	4	143.38	143.00	-1	2,959	-0.03%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/17	2	137.00	0	0.00	137.00	2	2,960	0.07%
2021/12/16	4	138.75	0	0.00	138.00	4	2,960	0.14%
2021/12/13	1	139.00	0	0.00	137.50	1	2,997	0.03%
2021/12/06	0.1	146.00	2	145.75	144.00	-1.9	3,028	-0.06%
2021/12/03	2	144.50	2	145.25	144.50	0	3,015	0.00%
2021/12/01	0	0.00	2	141.75	142.00	-2	2,961	-0.07%
2021/11/30	2	137.50	0	0.00	138.00	2	2,964	0.07%
2021/11/26	1	135.50	0	0.00	134.50	1	3,064	0.03%
2021/11/25	2	138.50	0	0.00	138.00	2	3,102	0.06%
2021/11/24	1	137.00	0	0.00	138.50	1	3,117	0.03%
2021/11/23	2	139.75	0	0.00	138.00	2	3,137	0.06%
2021/11/22	5	142.10	0.1	142.00	141.00	4.9	3,221	0.15%
2021/11/18	0	0.00	1	143.00	142.00	-1	3,258	-0.03%
2021/11/17	7	142.36	0	0.00	142.00	7	3,270	0.21%
2021/11/16	4	142.50	0	0.00	142.50	4	3,270	0.12%
2021/11/15	3	143.50	0	0.00	144.50	3	3,283	0.09%
2021/11/12	5	142.50	0	0.00	143.50	5	3,317	0.15%
2021/11/11	2	142.50	2	141.75	142.00	0	3,340	0.00%
2021/11/10	5	146.70	4	147.13	147.50	1	3,484	0.03%
2021/11/09	3	147.83	9	146.00	146.50	-6	3,652	-0.16%
2021/11/08	2	138.01	0	0.00	138.00	2	3,417	0.06%
2021/11/05	1	139.00	0	0.00	138.50	1	3,474	0.03%
2021/11/03	1	132.50	0	0.00	134.00	1	3,468	0.03%
2021/11/02	4	139.50	2	140.50	136.50	2	3,486	0.06%
2021/11/01	0	137.50	2	138.50	139.00	-2	3,422	-0.06%
2021/10/29	0	136.00	0	0.00	135.00	0	3,421	0.00%
2021/10/28	0	136.00	2	137.00	135.00	-2	3,431	-0.06%
2021/10/27	0	0.00	1	135.50	136.00	-1	3,456	-0.03%
2021/10/26	1	135.50	1	136.50	133.00	0	3,480	0.00%
2021/10/25	1	133.00	2	133.50	133.50	-1	3,524	-0.03%
2021/10/22	0	0.00	7	135.71	134.50	-7	3,615	-0.19%
2021/10/21	0	0.00	3	134.00	134.00	-3	3,638	-0.08%
2021/10/20	4	137.25	1	137.50	137.50	3	3,645	0.08%
2021/10/19	4	136.38	0	0.00	137.50	4	3,661	0.11%
2021/10/18	8	136.56	2	135.25	134.50	6	3,648	0.16%
2021/10/15	0	0.00	8	129.81	131.00	-8	3,585	-0.22%
2021/10/14	1	119.00	0	0.00	119.50	1	3,600	0.03%
2021/10/13	1	118.00	0	0.00	119.00	1	3,706	0.03%
2021/10/12	2	120.75	0	0.00	121.00	2	3,828	0.05%
2021/10/07	0	0.00	1	126.00	125.50	-1	4,392	-0.02%
2021/10/06	1	119.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	1	123.50	1	124.00	124.00	0	5,048	0.00%
2021/10/01	1	121.50	0	0.00	121.50	1	5,188	0.02%
2021/09/30	1	125.00	0	0.00	127.50	1	5,275	0.02%
2021/09/29	4	125.38	1	129.00	124.50	3	5,297	0.06%
2021/09/28	15	131.33	0	0.00	131.50	15	5,324	0.28%
2021/09/17	2	131.50	1	136.00	136.00	1	5,678	0.02%
2021/09/15	2	133.00	0	0.00	133.50	2	5,867	0.03%
2021/09/14	10	139.50	0	0.00	138.00	10	6,005	0.17%
2021/09/06	2	147.25	1	146.00	145.50	1	6,826	0.01%
2021/09/01	1	149.00	2	150.00	152.00	-1	7,157	-0.01%
2021/08/27	1	144.50	0	0.00	142.50	1	7,142	0.01%
2021/08/26	1	145.50	1	152.00	145.00	0	7,202	0.00%
2021/08/25	41	140.07	0	0.00	145.00	41	7,326	0.56%
2021/08/24	12	137.96	1	137.00	137.00	11	7,323	0.15%
2021/08/23	40	140.50	1	139.50	140.00	39	7,362	0.53%
2021/08/19	1	135.50	0.3	136.00	135.50	0.7	7,484	0.01%
2021/08/18	2	135.75	1	142.00	142.00	1	7,595	0.01%
2021/08/16	1	135.50	3	138.50	134.50	-2	7,963	-0.03%
2021/08/13	3	144.00	0	0.00	143.00	3	7,790	0.04%
2021/08/12	1	157.00	0	0.00	158.50	1	7,552	0.01%
2021/08/11	9	158.56	0	0.00	156.00	9	7,576	0.12%
2021/08/05	1	168.50	0	0.00	168.00	1	7,924	0.01%
2021/07/30	0	0.00	2	168.50	168.00	-2	8,183	-0.02%
2021/07/22	1	170.50	2	171.50	168.00	-1	8,207	-0.01%
2021/07/21	12	168.71	0	0.00	167.50	12	8,146	0.15%
2021/07/20	7	177.21	0	178.79	175.00	7	7,935	0.09%
2021/07/19	12.3	179.61	0	0.00	179.00	12.3	7,871	0.16%
2021/07/15	0	0.00	25	190.18	188.00	-25	7,706	-0.32%
2021/07/13	2	185.00	5	186.10	180.00	-3	7,207	-0.04%
2021/07/12	2	183.00	13	179.31	186.00	-11	6,948	-0.16%
2021/07/08	12	176.83	3	177.17	173.00	9	6,766	0.13%
2021/07/07	6	170.92	4	173.13	172.00	2	6,750	0.03%
2021/07/06	1	169.00	0	0.00	168.00	1	6,792	0.01%
2021/07/02	2	164.00	4	166.63	168.50	-2	6,829	-0.03%
2021/07/01	26	167.40	0	0.00	164.00	26	6,840	0.38%
2021/06/30	27	168.56	1.1	168.91	169.00	25.9	6,861	0.38%
2021/06/29	11	170.91	0	0.00	168.50	11	6,940	0.16%
2021/06/28	1	174.00	0	0.00	173.00	1	7,134	0.01%
2021/06/25	80	177.75	2	178.50	174.00	78	7,129	1.09%
2021/06/24	1	176.50	0	176.00	176.50	1	7,045	0.01%
2021/06/23	0	0.00	2	176.50	175.00	-2	7,014	-0.03%
2021/06/22	2	168.50	0	0.00	170.50	2	6,885	0.03%
2021/06/21	2	171.25	6	175.25	171.50	-4	6,832	-0.06%
2021/06/18	4	179.13	4	180.13	177.00	0	6,705	0.00%
2021/06/17	0.1	174.00	3	174.33	174.50	-2.9	6,484	-0.04%
2021/06/15	1	171.50	6	173.08	172.00	-5	6,359	-0.08%
2021/06/11	1	168.50	12	167.04	167.00	-11	6,218	-0.18%
2021/06/10	1	155.50	4	158.88	160.00	-3	5,943	-0.05%
2021/06/04	4	152.75	0.4	155.00	151.50	3.6	5,961	0.06%
2021/06/02	9	159.56	10	161.40	157.50	-1	5,940	-0.02%
2021/06/01	11	155.32	10	155.50	155.00	1	5,765	0.02%
2021/05/31	0	153.50	1	152.50	152.50	-1	5,804	-0.02%
2021/05/28	1	151.50	2	153.50	154.00	-1	5,953	-0.02%
2021/05/27	2	151.50	0	0.00	149.00	2	5,968	0.03%
2021/05/26	12	150.83	13	153.04	150.00	-1	5,931	-0.02%
2021/05/25	1	148.00	8	149.75	146.50	-7	5,877	-0.12%
2021/05/24	12.2	131.89	14	135.86	143.50	-1.8	5,725	-0.03%
2021/05/21	0	0.00	2	130.50	130.50	-2	5,541	-0.04%
2021/05/20	4	125.00	0	0.00	124.50	4	5,629	0.07%
2021/05/18	0	0.00	4	130.13	131.00	-4	5,877	-0.07%
2021/05/14	1	129.00	1	137.00	127.00	0	6,002	0.00%
2021/05/13	2	116.50	9	129.89	132.00	-7	6,118	-0.11%
2021/05/12	17	123.59	2	132.50	122.00	15	6,583	0.23%
2021/05/11	15	135.17	6	134.67	135.00	9	6,563	0.14%
2021/05/10	0	0.00	4	149.25	147.00	-4	6,685	-0.06%
2021/05/07	3	145.17	6	149.83	151.50	-3	6,828	-0.04%
2021/05/06	2	142.00	0	0.00	142.50	2	7,030	0.03%
2021/05/05	0.2	147.50	7	143.86	145.00	-6.8	7,264	-0.09%
2021/05/04	11	138.82	4	139.63	139.50	7	8,261	0.08%
2021/05/03	1	147.00	0	0.00	146.00	1	8,256	0.01%
2021/04/29	1	157.50	0	0.00	156.00	1	8,413	0.01%
2021/04/28	1	159.00	0	0.00	158.00	1	8,642	0.01%
2021/04/26	10	158.65	3	158.50	158.50	7	9,122	0.08%
2021/04/23	1	155.50	0	0.00	159.50	1	9,430	0.01%
2021/04/22	2	159.00	0	0.00	156.00	2	9,853	0.02%
2021/04/21	4	159.75	0	0.00	159.50	4	10,035	0.04%
2021/04/19	4	158.38	0	0.00	158.00	4	10,647	0.04%
2021/04/15	1	161.00	0	0.00	164.50	1	11,521	0.01%
2021/04/14	5	160.60	2	162.25	159.00	3	12,043	0.02%
2021/04/13	3	164.33	1	167.00	164.50	2	12,703	0.02%
2021/04/12	7	169.07	0	0.00	168.00	7	12,875	0.05%
2021/04/09	11	175.14	0	0.00	175.00	11	13,056	0.08%
2021/04/08	4	178.25	1	178.50	178.50	3	13,451	0.02%
2021/04/07	12	179.92	15	179.73	179.50	-3	13,495	-0.02%
2021/04/06	5	177.10	0	0.00	176.00	5	13,482	0.04%
2021/03/31	33	179.02	41.1	180.76	181.00	-8.1	13,493	-0.06%
2021/03/30	5	175.50	0	0.00	173.50	5	13,352	0.04%
2021/03/29	2	173.00	0	0.00	172.50	2	13,563	0.01%
2021/03/26	1	169.00	3	171.83	173.00	-2	13,815	-0.01%
2021/03/25	2	167.50	0	0.00	166.50	2	14,068	0.01%
2021/03/24	1	167.00	0	0.00	167.00	1	14,155	0.01%
2021/03/23	0	0.00	1	170.50	170.00	-1	14,331	-0.01%
2021/03/22	30	172.00	0	0.00	171.00	30	14,591	0.21%
2021/03/19	0	0.00	1	173.50	174.50	-1	15,058	-0.01%
2021/03/18	4	173.63	3	175.00	174.50	1	15,457	0.01%
2021/03/17	0	176.50	0	177.00	173.00	0	16,019	0.00%
2021/03/15	0	175.00	0.1	176.50	173.00	0	17,301	0.00%
2021/03/12	1	176.00	3	175.83	174.00	-2	18,042	-0.01%
2021/03/11	5	172.20	1	175.00	174.50	4	18,240	0.02%
2021/03/10	0	0.00	2	169.50	168.00	-2	18,435	-0.01%
2021/03/08	1	168.00	0	0.00	166.50	1	18,842	0.01%
2021/03/03	2.2	173.88	4.1	176.88	177.50	-1.9	19,401	-0.01%
2021/03/02	2	167.50	5.2	171.44	166.50	-3.2	19,411	-0.02%
2021/02/26	1	172.50	0	0.00	173.00	1	19,843	0.01%
2021/02/25	6	176.33	0	0.00	175.00	6	20,021	0.03%
2021/02/24	4	178.75	0	0.00	177.00	4	20,393	0.02%
2021/02/23	1	177.50	3	178.50	178.50	-2	20,736	-0.01%
2021/02/22	8	183.00	6	182.08	181.50	2	21,242	0.01%
2021/02/19	23	181.65	23.1	182.26	183.50	-0.1	21,752	0.00%
2021/02/18	2	179.00	2	180.00	179.00	0	22,257	0.00%
2021/02/17	5.2	179.94	1.6	181.50	181.00	3.6	22,991	0.02%
2021/02/05	13.1	175.24	3	176.17	174.50	10.1	23,351	0.04%
2021/02/04	8	172.88	8.1	173.77	174.00	-0.1	23,961	0.00%
2021/02/03	36.3	182.42	15	180.70	178.00	21.3	24,408	0.09%
2021/02/02	1	191.00	1	192.00	192.50	0	24,549	0.00%
2021/02/01	9.3	184.91	12	185.25	191.00	-2.7	25,135	-0.01%
2021/01/29	2.1	192.19	9	192.83	185.50	-6.9	25,467	-0.03%
2021/01/28	11.1	193.00	23	195.26	192.00	-11.9	25,635	-0.05%
2021/01/27	1	206.50	3	206.83	203.00	-2	25,941	-0.01%
2021/01/26	47	209.10	44	210.27	203.00	3	26,040	0.01%
2021/01/25	1	200.00	0	0.00	200.00	1	24,975	0.00%
2021/01/22	5	203.80	5	203.90	203.00	0	24,898	0.00%
2021/01/21	5	199.00	10	201.30	203.00	-5	24,715	-0.02%
2021/01/20	5	199.40	2	201.25	195.00	3	24,517	0.01%
2021/01/19	5	205.10	4	203.50	204.00	1	24,299	0.00%
2021/01/18	9	191.00	66	192.83	202.50	-57	24,131	-0.24%
2021/01/15	9	202.83	7	201.86	193.00	2	23,970	0.01%
2021/01/14	1	203.50	3	203.67	199.00	-2	23,591	-0.01%
2021/01/13	4	204.00	16	205.00	202.00	-12	23,410	-0.05%
2021/01/12	7	205.86	8	203.88	199.50	-1	23,156	0.00%
2021/01/11	11	199.82	5.1	201.98	205.50	5.9	22,830	0.03%
2021/01/08	15	197.47	15	197.73	196.00	0	22,519	0.00%
2021/01/07	19	202.29	16	202.22	203.00	3	22,024	0.01%
2021/01/06	84	195.79	86	196.11	193.00	-2	21,470	-0.01%
2021/01/05	1	192.99	1	192.00	188.00	0	20,708	0.00%
2021/01/04	0	0.00	1	183.50	187.50	-1	20,524	0.00%
2020/12/31	10	182.40	6	183.84	183.50	4	20,324	0.02%
2020/12/30	0	0.00	1	174.50	176.50	-1	19,893	-0.01%
2020/12/28	0.1	173.00	2	172.75	172.00	-1.9	19,785	-0.01%
2020/12/25	1	171.50	3	170.00	169.00	-2	19,703	-0.01%
2020/12/24	2	171.00	0	0.00	170.00	2	19,653	0.01%
2020/12/23	17	172.09	11	172.09	173.50	6	19,578	0.03%
2020/12/22	10	168.15	4.1	166.05	167.50	5.9	19,489	0.03%
2020/12/21	12	163.58	11	163.55	164.00	1	19,295	0.01%
2020/12/18	23	172.61	22	172.59	171.50	1	19,108	0.01%
2020/12/17	4	171.88	2	174.00	175.00	2	19,345	0.01%
2020/12/16	3	173.00	3	176.00	171.50	0	19,198	0.00%
2020/12/15	13	171.88	32	173.41	171.00	-19	18,978	-0.10%
2020/12/14	11	179.05	10	180.65	176.00	1	18,544	0.01%
2020/12/11	32.1	194.75	14	196.50	188.00	18.1	18,244	0.10%
2020/12/10	15	206.63	16	205.31	208.50	-1	17,953	-0.01%
2020/12/09	33	205.76	29	206.90	204.00	4	17,732	0.02%
2020/12/08	19	189.95	29	191.98	199.00	-10	16,902	-0.06%
2020/12/07	10	177.20	9	177.83	181.00	1	16,210	0.01%
2020/12/04	8	180.13	5	182.20	176.50	3	16,011	0.02%
2020/12/03	29	179.62	24	177.94	185.00	5	15,856	0.03%
2020/12/02	14	179.46	13	179.85	177.00	1	15,706	0.01%
2020/12/01	2	178.50	0	0.00	180.50	2	15,636	0.01%
2020/11/30	0	0.00	1	181.00	179.50	-1	15,668	-0.01%
2020/11/27	30	174.52	29	174.24	177.00	1	15,781	0.01%
2020/11/26	4	179.50	4	180.25	179.50	0	15,633	0.00%
2020/11/25	22	181.61	20	181.55	179.00	2	15,522	0.01%
2020/11/24	11	187.09	4	187.75	185.00	7	15,127	0.05%
2020/11/23	30	185.55	54	188.02	190.00	-24	15,109	-0.16%
2020/11/20	28	189.36	31	189.76	187.00	-3	15,053	-0.02%
2020/11/19	33	189.24	36	187.67	189.50	-3	14,903	-0.02%
2020/11/18	29	185.07	30	184.45	186.50	-1	14,501	-0.01%
2020/11/17	31	185.77	24	187.94	179.50	7	14,192	0.05%
2020/11/16	41	182.56	68	180.19	190.00	-27	13,878	-0.19%
2020/11/13	24	168.08	26	168.90	175.00	-2	13,259	-0.02%
2020/11/12	56	168.57	57	168.33	170.00	-1	12,977	-0.01%
2020/11/11	61	161.48	66	161.08	171.00	-5	12,355	-0.04%
2020/11/10	10	156.60	10	158.15	160.00	0	11,944	0.00%
2020/11/09	4	149.13	9	150.39	156.50	-5	11,295	-0.04%
2020/11/06	4	139.38	7	141.93	142.50	-3	10,799	-0.03%
2020/11/05	12	135.92	4	135.75	136.50	8	10,591	0.08%
2020/11/04	5	132.50	9	132.78	135.00	-4	10,510	-0.04%
2020/11/03	9	128.89	12	127.08	127.00	-3	10,071	-0.03%
2020/10/30	1	120.00	1	121.50	120.00	0	9,998	0.00%
2020/10/29	0	0.00	1	118.00	121.00	-1	10,137	-0.01%
2020/10/28	0	0.00	1	123.00	120.50	-1	10,289	-0.01%
2020/10/26	2	122.50	3	125.33	122.50	-1	10,636	-0.01%
2020/10/23	0	0.00	3	123.33	124.50	-3	10,925	-0.03%
2020/10/22	1	116.50	2	119.25	121.00	-1	11,681	-0.01%
2020/10/21	1	117.50	0	0.00	117.00	1	12,242	0.01%
2020/10/16	3	118.83	0	0.00	118.50	3	13,006	0.02%
2020/10/15	1	124.00	0	0.00	123.00	1	13,396	0.01%
2020/10/14	1	122.50	1	123.50	122.50	0	13,720	0.00%
2020/10/13	1	122.50	1	123.00	123.50	0	14,190	0.00%
2020/10/12	0	0.00	2	123.25	121.50	-2	14,629	-0.01%
2020/10/08	3	122.50	5	121.60	121.00	-2	15,305	-0.01%
2020/10/07	0	0.00	1	119.00	118.00	-1	15,940	-0.01%
2020/10/06	1	117.00	0	0.00	117.00	1	16,476	0.01%
2020/09/30	0	0.00	1	116.50	117.00	-1	17,743	-0.01%
2020/09/28	1	112.50	0	0.00	114.00	1	18,800	0.01%
2020/09/25	1	112.00	0	0.00	110.50	1	19,141	0.01%
2020/09/24	1	115.00	2	116.25	115.00	-1	19,447	-0.01%
2020/09/23	1	117.50	1	118.00	119.50	0	20,036	0.00%
2020/09/22	10	118.40	2	119.50	118.00	8	20,364	0.04%
2020/09/21	0	0.00	1	127.50	125.50	-1	20,809	0.00%
2020/09/17	1	127.00	1	129.00	127.00	0	22,528	0.00%
2020/09/16	1	132.00	4	129.75	128.00	-3	23,416	-0.01%
2020/09/15	1	130.00	3	132.17	129.50	-2	23,469	-0.01%
2020/09/14	7	130.86	9	128.78	131.50	-2	23,225	-0.01%
2020/09/11	1	125.00	0	0.00	125.50	1	23,024	0.00%
2020/09/09	1	123.00	0	0.00	126.50	1	22,944	0.00%
2020/09/08	1	125.50	0	0.00	126.00	1	22,944	0.00%
2020/09/07	7	125.71	6	123.92	124.00	1	22,954	0.00%
2020/09/03	2	128.00	5	130.20	127.50	-3	22,886	-0.01%
2020/09/02	16	129.00	16	128.97	129.00	0	22,798	0.00%
2020/09/01	1	125.00	0	0.00	125.50	1	22,541	0.00%
2020/08/28	1	122.00	1	123.00	123.00	0	22,550	0.00%
2020/08/27	1	125.00	2	125.00	121.50	-1	22,530	0.00%
2020/08/26	0	0.00	4	122.13	122.00	-4	22,493	-0.02%
2020/08/25	21	114.95	22	115.55	118.00	-1	22,183	0.00%
2020/08/21	2	105.75	3	106.17	110.00	-1	21,832	0.00%
2020/08/20	4	109.00	0	0.00	102.00	4	21,572	0.02%
2020/08/19	53	115.96	54	116.35	112.50	-1	21,309	0.00%
2020/08/18	27	117.72	30	117.00	118.00	-3	21,142	-0.01%
2020/08/17	2	123.50	1	123.00	122.00	1	20,998	0.00%
2020/08/14	11	123.64	4	122.88	126.00	7	21,133	0.03%
2020/08/13	62	121.74	63	122.48	120.50	-1	20,947	0.00%
2020/08/12	2	123.25	10	123.00	123.50	-8	20,939	-0.04%
2020/08/11	3	129.50	5	131.40	127.50	-2	20,872	-0.01%
2020/08/10	26	129.06	15	129.00	128.00	11	20,869	0.05%
2020/08/07	1	129.00	1	130.00	126.50	0	20,790	0.00%
2020/08/06	2	128.50	1	128.00	128.50	1	20,802	0.00%
2020/08/05	101	128.93	63	128.52	127.00	38	20,761	0.18%	大買/
2020/08/04	6	128.00	1	127.50	128.00	5	20,817	0.02%
2020/08/03	21	127.48	21	127.00	125.00	0	20,802	0.00%
2020/07/31	4	123.00	4	123.00	126.00	0	20,709	0.00%
2020/07/30	1	127.50	1	123.50	123.00	0	20,683	0.00%
2020/07/29	25	120.18	25	121.54	125.00	0	20,576	0.00%
2020/07/28	71	125.34	68	126.44	119.00	3	20,433	0.01%
2020/07/27	17	128.56	16	128.91	130.00	1	19,670	0.01%
2020/07/24	35	123.90	13	125.62	122.00	22	19,162	0.11%
2020/07/23	0	0.00	2	126.75	125.50	-2	18,906	-0.01%
2020/07/22	4	125.25	2	126.00	128.00	2	18,943	0.01%
2020/07/21	21	127.07	23	126.54	126.50	-2	18,718	-0.01%
2020/07/20	89	117.66	90	117.80	120.50	-1	18,387	-0.01%
2020/07/17	10	123.60	7	122.21	121.50	3	18,135	0.02%
2020/07/16	2	125.00	3	125.83	128.00	-1	17,773	-0.01%
2020/07/15	21	129.33	13	129.54	125.00	8	17,379	0.05%
2020/07/14	14	139.79	12	139.25	136.50	2	16,998	0.01%
2020/07/13	23	137.37	39	136.65	140.50	-16	16,475	-0.10%
2020/07/10	25	133.84	9	136.39	128.00	16	16,084	0.10%
2020/07/09	41	140.72	48	139.71	138.00	-7	15,491	-0.05%
2020/07/08	8	133.00	9	131.17	133.00	-1	14,981	-0.01%
2020/07/07	34	127.72	41	127.57	129.50	-7	14,728	-0.05%
2020/07/06	13	122.08	12	122.83	123.00	1	14,173	0.01%
2020/07/03	14	121.61	9	123.06	119.50	5	13,982	0.04%
2020/07/02	17	120.91	15	120.60	125.00	2	13,554	0.01%
2020/07/01	7	116.36	11	116.73	116.00	-4	12,873	-0.03%
2020/06/30	18	114.78	16	115.56	112.00	2	12,431	0.02%
2020/06/29	9	110.39	10	111.80	115.00	-1	11,637	-0.01%
2020/06/24	20	102.20	17	102.82	105.50	3	10,716	0.03%
2020/06/23	4	91.28	26	92.41	96.10	-22	9,831	-0.22%
2020/06/22	17	85.92	2	87.50	87.40	15	8,916	0.17%
2020/06/18	2	84.10	5	84.34	84.40	-3	8,698	-0.03%
2020/06/17	1	81.00	0	0.00	81.30	1	8,622	0.01%
2020/06/16	1	81.10	1	81.70	82.30	0	8,616	0.00%
2020/06/15	1	80.80	1	80.40	79.80	0	8,564	0.00%
2020/06/12	1	78.80	0	0.00	81.50	1	8,550	0.01%
2020/06/11	10	83.97	3	84.00	81.60	7	8,523	0.08%
2020/06/10	1	86.00	2	85.85	86.10	-1	8,428	-0.01%
2020/06/08	0	0.00	1	86.80	86.80	-1	8,733	-0.01%
2020/06/05	0	0.00	1	86.40	86.80	-1	8,930	-0.01%
2020/06/04	4	88.28	5	86.82	86.50	-1	9,056	-0.01%
2020/06/03	1	86.50	2	86.70	85.90	-1	9,109	-0.01%
2020/06/02	4	85.25	5	86.62	84.00	-1	9,114	-0.01%
2020/06/01	0	0.00	6.1	84.58	85.20	-6.1	9,265	-0.07%
2020/05/28	3	82.73	4	83.13	81.50	-1	9,550	-0.01%
2020/05/26	2	84.80	8	85.19	84.50	-6	9,532	-0.06%
2020/05/25	6	81.75	3	82.97	83.40	3	9,439	0.03%
2020/05/22	3	83.07	3	82.73	81.90	0	9,445	0.00%
2020/05/21	9	82.66	5	84.28	84.50	4	9,372	0.04%
2020/05/20	2	78.95	3	78.67	78.20	-1	9,126	-0.01%
2020/05/19	3	78.83	3	79.70	77.70	0	9,054	0.00%
2020/05/18	17	80.46	13	80.82	79.10	4	8,949	0.04%
2020/05/15	23	82.23	16	83.14	83.50	7	8,879	0.08%
2020/05/14	33	88.83	33	88.45	85.20	0	8,911	0.00%
2020/05/12	8	86.20	4	87.38	86.10	4	9,134	0.04%
2020/05/11	27	88.42	34	88.52	87.30	-7	9,661	-0.07%
2020/05/08	1	85.20	2	85.55	84.80	-1	9,777	-0.01%
2020/05/07	3	83.53	3	83.33	83.70	0	9,807	0.00%
2020/05/06	61	82.19	65	82.14	81.70	-4	9,836	-0.04%
2020/05/05	13	86.26	10	84.62	83.50	3	9,946	0.03%
2020/05/04	0	0.00	11.1	82.86	85.00	-11.1	9,910	-0.11%
2020/04/30	4.1	83.14	1	83.90	82.70	3.1	9,851	0.03%
2020/04/29	1	83.20	0	0.00	81.90	1	9,859	0.01%
2020/04/28	0	0.00	1	82.20	82.00	-1	9,997	-0.01%
2020/04/27	9.1	80.41	12	80.83	83.00	-2.9	9,876	-0.03%
2020/04/23	0	0.00	2	78.25	78.10	-2	10,157	-0.02%
2020/04/22	2	72.90	0	0.00	76.80	2	10,429	0.02%
2020/04/21	4	77.23	3	76.53	75.00	1	10,445	0.01%
2020/04/20	2	78.75	3	78.53	78.60	-1	10,568	-0.01%
2020/04/17	7	79.80	8	80.65	79.40	-1	10,565	-0.01%
2020/04/16	3	76.47	0	0.00	78.00	3	10,358	0.03%
2020/04/15	4	74.20	22	74.76	74.70	-18	10,145	-0.18%
2020/04/14	19	73.33	2	73.00	73.60	17	9,967	0.17%
2020/04/13	2	72.80	0	0.00	72.10	2	9,871	0.02%
2020/04/10	9	73.30	0	0.00	74.50	9	9,748	0.09%
2020/04/09	28	72.24	3	72.10	71.20	25	9,553	0.26%
2020/04/08	2	71.45	2	71.95	73.30	0	9,411	0.00%
2020/04/06	2	62.50	0	0.00	62.80	2	9,159	0.02%
2020/03/27	0	0.00	1	59.00	57.00	-1	9,680	-0.01%
2020/03/26	0	0.00	1	59.00	58.50	-1	9,843	-0.01%
2020/03/25	0	0.00	5	55.30	55.30	-5	10,074	-0.05%
2020/03/17	5	56.10	1	55.30	54.50	4	12,081	0.03%
2020/03/16	11	60.35	2	64.80	59.90	9	12,017	0.07%
2020/03/13	1	66.50	0	0.00	66.50	1	11,967	0.01%
2020/03/12	7	74.64	36	75.92	73.80	-29	11,995	-0.24%
2020/03/11	9	85.64	1	86.30	82.00	8	11,586	0.07%
2020/03/10	1	85.80	0	0.00	88.90	1	11,269	0.01%
2020/03/09	2	87.05	0	0.00	85.40	2	11,052	0.02%
2020/03/05	2	94.40	0	0.00	94.40	2	10,694	0.02%
2020/03/03	1	91.80	0	0.00	93.30	1	10,123	0.01%
2020/03/02	0	0.00	1	84.00	88.00	-1	10,366	-0.01%
2020/02/26	0	0.00	5	92.02	91.00	-5	10,801	-0.05%
2020/02/25	3	92.10	0	0.00	92.80	3	11,563	0.03%
2020/02/21	10	90.70	0	0.00	90.70	10	12,145	0.08%
2020/02/18	7	90.20	5	87.50	87.10	2	12,283	0.02%
2020/02/17	21	93.56	20	93.66	90.30	1	12,367	0.01%
2020/02/14	11	93.67	6	91.90	92.90	5	12,039	0.04%
2020/02/13	7	95.01	10	93.91	92.20	-3	11,828	-0.03%
2020/02/12	49	93.19	28	93.49	93.90	21	11,698	0.18%
2020/02/11	7	88.53	14	89.27	90.30	-7	11,126	-0.06%
2020/02/10	2	82.00	1	84.00	82.10	1	10,831	0.01%
2020/02/07	9	82.12	3	82.13	81.50	6	10,693	0.06%
2020/02/06	1	83.80	0	0.00	84.50	1	10,615	0.01%
2020/02/05	4	79.60	4	79.30	79.10	0	10,467	0.00%
2020/02/04	3	78.40	0	0.00	80.20	3	10,441	0.03%
2020/02/03	1	71.50	2	72.00	74.70	-1	10,361	-0.01%
2020/01/31	50	80.50	50	78.83	78.60	0	10,724	0.00%
2020/01/30	3	80.70	0	0.00	80.70	3	10,841	0.03%
2020/01/17	25	90.38	25	90.40	90.00	0	11,488	0.00%
2020/01/16	4	85.38	7	86.39	87.20	-3	11,434	-0.03%
2020/01/14	3	83.07	5	83.14	84.60	-2	11,542	-0.02%
2020/01/13	11	81.52	12	81.60	80.60	-1	11,503	-0.01%
2020/01/10	41	81.68	46	81.41	80.30	-5	11,529	-0.04%
2020/01/08	3	77.80	0	0.00	77.00	3	11,346	0.03%
2020/01/07	1	75.50	0	0.00	76.30	1	11,372	0.01%
2019/12/27	0	0.00	14	81.00	81.00	-14	11,507	-0.12%
2019/12/25	3	81.40	4	82.20	77.80	-1	11,476	-0.01%
2019/12/24	1	79.80	1	78.80	80.50	0	11,212	0.00%
2019/12/23	12	77.07	14	77.26	77.70	-2	11,084	-0.02%
2019/12/20	10	79.85	11	79.99	78.80	-1	10,936	-0.01%
2019/12/19	10	83.76	8	85.55	83.00	2	10,824	0.02%
2019/12/18	5	82.90	5	82.20	83.00	0	10,621	0.00%
2019/12/17	4	83.95	1	83.70	82.80	3	10,511	0.03%
2019/12/16	159	82.69	157	82.77	83.50	2	10,491	0.02%	大買/大賣/
2019/12/13	75	81.59	64	80.85	79.40	11	10,099	0.11%
2019/12/12	16	77.30	16	78.28	79.70	0	9,473	0.00%
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/10	0	0.00	1	70.30	71.30	-1	9,143	-0.01%
2019/11/28	2	64.40	0	0.00	65.70	2	9,726	0.02%
2019/11/27	8	66.91	1	67.40	66.20	7	9,792	0.07%
2019/11/26	24	72.09	20	70.30	69.90	4	9,471	0.04%
2019/11/25	41	71.24	41	71.16	70.30	0	9,255	0.00%
2019/11/22	7	71.50	5	72.50	71.00	2	9,023	0.02%
2019/11/21	142	65.67	158	66.66	70.00	-16	8,275	-0.19%	大買/大賣/
2019/11/18	0	0.00	5	63.98	63.50	-5	8,006	-0.06%
2019/11/15	8	64.40	0	0.00	64.00	8	8,002	0.10%
2019/11/14	27	61.65	27	62.33	64.30	0	7,985	0.00%
2019/11/11	1	61.50	0	0.00	60.90	1	8,044	0.01%
2019/11/08	0	0.00	1	64.30	67.00	-1	7,968	-0.01%
2019/11/06	1	66.10	0	0.00	65.90	1	8,028	0.01%
2019/11/05	0	0.00	11	66.70	66.60	-11	8,016	-0.14%
2019/11/04	0	0.00	1	65.70	67.00	-1	8,031	-0.01%
2019/11/01	11	64.30	0	0.00	65.70	11	7,989	0.14%
2019/10/31	3	63.80	5	64.40	62.90	-2	7,970	-0.03%
2019/10/30	63	65.24	63	64.82	65.30	0	7,902	0.00%
2019/10/29	19	61.29	11	61.26	62.50	8	7,459	0.11%
2019/10/28	32	60.75	30	61.21	62.50	2	7,213	0.03%
2019/10/25	3	58.00	0	0.00	58.40	3	6,847	0.04%
2019/10/24	6	55.47	8	56.35	57.10	-2	6,622	-0.03%
2019/10/23	7	53.51	18	54.52	53.20	-11	6,388	-0.17%
2019/10/22	17	52.58	14	52.37	53.40	3	6,493	0.05%
2019/10/21	282	49.87	283	49.91	50.70	-1	6,472	-0.02%	大買/大賣/
2019/10/18	52	48.98	56	48.76	48.75	-4	6,602	-0.06%
2019/10/16	1	47.15	0	0.00	46.60	1	6,805	0.01%
2019/10/15	71	46.95	70	46.89	46.70	1	6,832	0.01%
2019/10/14	0	0.00	5	45.86	45.85	-5	6,886	-0.07%
2019/10/08	1	47.20	0	0.00	46.80	1	7,248	0.01%
2019/10/03	0	0.00	1	48.30	48.45	-1	7,488	-0.01%
2019/09/27	3	47.28	0	0.00	47.80	3	7,994	0.04%
2019/09/26	1	47.70	0	0.00	47.70	1	8,055	0.01%
2019/09/25	1	48.60	0	0.00	48.60	1	7,997	0.01%
2019/09/24	2	50.20	0	0.00	49.20	2	7,972	0.03%
2019/09/23	10	50.30	10	50.36	51.60	0	7,820	0.00%
2019/09/19	5	50.40	6	49.88	49.75	-1	7,631	-0.01%
2019/09/18	0	0.00	5	48.70	48.70	-5	7,452	-0.07%
2019/09/17	0	0.00	1	49.20	48.20	-1	7,429	-0.01%
2019/09/16	9	49.72	4	49.40	49.15	5	7,406	0.07%
2019/09/12	2	49.30	0	0.00	49.10	2	7,355	0.03%
2019/09/11	1	49.25	1	49.10	48.90	0	7,347	0.00%
2019/09/10	2	48.95	1	48.25	48.70	1	7,287	0.01%
2019/09/06	117	50.71	122	50.43	49.60	-5	7,253	-0.07%	大買/大賣/
2019/09/05	0	0.00	1	48.90	49.10	-1	6,993	-0.01%
2019/09/04	7	49.49	5	49.15	49.00	2	6,930	0.03%
2019/09/02	3	48.15	4	47.86	47.80	-1	6,790	-0.01%
2019/08/30	1	48.30	3	47.80	48.10	-2	6,767	-0.03%
2019/08/29	4	46.85	1	46.80	46.95	3	6,653	0.05%
2019/08/28	1	48.00	0	0.00	46.50	1	6,616	0.02%
2019/08/27	1	46.40	5	46.10	45.75	-4	6,507	-0.06%
2019/08/26	2	45.80	0	0.00	45.25	2	6,483	0.03%
2019/08/23	1	47.50	1	47.60	47.10	0	6,419	0.00%
2019/08/22	28	48.86	21	48.82	48.20	7	6,365	0.11%
2019/08/21	7	49.21	8	49.23	49.50	-1	6,219	-0.02%
2019/08/20	0	0.00	1	48.00	46.70	-1	5,900	-0.02%
2019/08/19	2	46.85	2	46.73	47.20	0	5,832	0.00%
2019/08/16	5	47.18	2	47.25	46.15	3	5,768	0.05%
2019/08/15	2	47.20	13	46.95	49.10	-11	5,559	-0.20%
2019/08/14	4	49.08	7	49.04	47.70	-3	5,492	-0.05%
2019/08/13	2	48.35	1	48.70	47.70	1	5,415	0.02%
2019/08/12	2	49.00	6	48.89	48.90	-4	5,341	-0.07%
2019/08/08	4	46.13	9	46.23	47.85	-5	5,247	-0.10%
2019/08/07	4	45.54	0	0.00	44.30	4	5,122	0.08%
2019/08/06	2	44.40	1	44.35	45.05	1	5,075	0.02%
2019/08/05	1	46.55	0	0.00	46.35	1	4,992	0.02%
2019/08/02	7	46.87	4	46.29	46.50	3	4,936	0.06%
2019/08/01	0	0.00	5	48.24	48.25	-5	4,875	-0.10%
2019/07/31	2	48.45	1	48.70	49.00	1	4,831	0.02%
2019/07/30	12	47.60	0	0.00	47.50	12	4,736	0.25%
2019/07/29	3	50.08	1	49.70	49.50	2	4,617	0.04%
2019/07/26	8	51.41	1	51.60	51.00	7	4,519	0.15%
2019/07/25	1	50.50	3	51.03	51.50	-2	4,353	-0.05%
2019/07/24	4	50.29	7	50.66	51.50	-3	4,223	-0.07%
2019/07/23	8	48.89	2	50.00	48.05	6	3,858	0.16%
2019/07/22	32	46.18	30	46.67	48.95	2	3,506	0.06%
2019/07/19	1	43.65	2	44.43	44.50	-1	3,149	-0.03%
2019/07/18	1	42.85	9	42.41	41.95	-8	2,877	-0.28%
2019/07/17	1	43.80	0	0.00	43.25	1	2,829	0.04%
2019/07/16	0	0.00	2	44.00	44.00	-2	2,815	-0.07%
2019/07/15	1	42.80	2	43.43	43.65	-1	2,741	-0.04%
2019/07/12	8	43.99	8	43.83	43.10	0	2,702	0.00%
2019/07/11	6	41.91	7	42.17	43.00	-1	2,412	-0.04%
2019/07/09	7	41.90	0	0.00	40.40	7	2,410	0.29%
2019/07/08	2	41.75	0	0.00	41.30	2	2,324	0.09%
2019/07/05	0	0.00	9	40.98	42.40	-9	2,310	-0.39%
2019/07/04	11	40.47	3	40.58	40.30	8	2,161	0.37%
2019/07/03	0	0.00	28	39.30	39.30	-28	1,933	-1.45%
2019/07/01	0	0.00	5	35.30	35.20	-5	1,845	-0.27%
2019/06/24	2	34.50	0	0.00	34.20	2	2,078	0.10%
2019/06/21	18	35.16	0	0.00	34.65	18	2,070	0.87%
2019/06/17	0	0.00	1	35.60	34.85	-1	2,070	-0.05%
2019/06/13	1	34.10	0	0.00	33.60	1	2,022	0.05%
2019/06/04	1	31.40	0	0.00	31.40	1	1,980	0.05%
2019/05/21	0	0.00	1	34.00	33.90	-1	2,175	-0.05%
2019/05/17	3	33.93	0	0.00	33.95	3	2,285	0.13%
2019/05/15	0	0.00	4	36.03	36.15	-4	2,541	-0.16%
2019/05/14	3	34.00	0	0.00	35.10	3	2,621	0.11%
2019/05/10	2	36.70	0	0.00	35.60	2	2,744	0.07%
2019/05/09	2	36.05	0	0.00	36.10	2	2,759	0.07%
2019/05/08	3	37.80	0	0.00	37.75	3	2,768	0.11%
2019/05/07	0	0.00	1	38.80	38.50	-1	2,814	-0.04%
2019/05/06	1	39.00	0	0.00	38.50	1	2,907	0.03%
2019/04/29	6	39.65	0	0.00	39.30	6	3,562	0.17%
2019/04/26	0	0.00	1	40.60	40.75	-1	3,544	-0.03%
2019/04/22	0	0.00	1	43.10	43.30	-1	3,497	-0.03%
2019/04/18	1	42.65	0	0.00	41.40	1	3,447	0.03%
2019/04/15	0	0.00	3	44.05	44.00	-3	3,260	-0.09%
2019/04/09	3	42.65	0	0.00	42.70	3	3,017	0.10%
2019/04/02	0	0.00	1	41.30	41.45	-1	2,886	-0.03%
2019/03/21	1	38.95	0	0.00	39.00	1	2,615	0.04%
2019/03/18	0	0.00	2	39.80	39.35	-2	2,645	-0.08%
2019/03/14	1	39.05	0	0.00	38.50	1	2,645	0.04%
2019/03/07	3	38.50	0	0.00	38.00	3	2,872	0.10%
2019/02/26	2	40.50	0	0.00	40.20	2	2,979	0.07%
2019/02/22	2	40.70	0	0.00	40.75	2	3,024	0.07%
2019/02/19	3	41.50	0	0.00	41.40	3	2,963	0.10%
2019/02/18	0	0.00	1	40.55	41.10	-1	2,940	-0.03%
2019/02/15	2	41.85	3	44.00	42.00	-1	2,897	-0.03%
2019/02/14	0	0.00	3	43.17	43.25	-3	2,836	-0.11%
2019/02/12	0	0.00	1	40.10	39.55	-1	2,629	-0.04%
2019/02/11	0	0.00	6	40.41	39.80	-6	2,624	-0.23%
2019/01/28	0	0.00	5	38.45	38.20	-5	2,676	-0.19%
2019/01/24	20	37.68	17	38.11	38.30	3	2,630	0.11%
2019/01/23	1	35.25	1	37.00	37.00	0	2,159	0.00%
2018/12/20	5	34.10	0	0.00	33.95	5	2,864	0.17%
2018/12/18	4	35.20	1	35.15	35.15	3	2,888	0.10%
2018/12/17	0	0.00	1	36.30	36.20	-1	2,898	-0.03%
2018/12/07	1	37.60	0	0.00	37.50	1	3,078	0.03%
2018/12/06	10	36.75	0	0.00	36.50	10	3,194	0.31%
2018/12/05	6	38.73	0	0.00	38.65	6	3,204	0.19%
2018/12/04	1	40.80	0	0.00	40.00	1	3,221	0.03%
2018/12/03	0	0.00	6	40.53	40.80	-6	3,242	-0.19%
2018/11/29	0	0.00	1	37.60	36.50	-1	3,152	-0.03%
2018/11/23	1	34.45	0	0.00	33.75	1	3,191	0.03%
2018/11/22	1	34.80	1	35.45	33.80	0	3,231	0.00%
2018/11/19	1	34.50	0	0.00	34.50	1	3,308	0.03%
2018/11/06	5	35.25	14	37.03	34.85	-9	3,983	-0.23%
2018/11/05	9	36.15	2	36.50	37.35	7	3,980	0.18%
2018/11/01	0	0.00	1	34.15	34.80	-1	3,981	-0.03%
2018/10/26	6	31.10	0	0.00	32.35	6	4,163	0.14%
2018/10/22	0	0.00	1	36.00	36.05	-1	4,080	-0.02%
2018/10/12	1	32.00	0	0.00	32.35	1	4,089	0.02%
2018/10/11	1	31.35	0	0.00	31.35	1	4,057	0.02%
2018/10/09	0	0.00	1	35.80	34.80	-1	4,030	-0.02%
2018/10/05	0	0.00	1	41.25	39.80	-1	4,160	-0.02%
2018/10/04	1	44.50	0	0.00	44.15	1	4,088	0.02%
2018/10/02	0	0.00	1	45.50	45.60	-1	4,132	-0.02%
2018/09/26	1	45.50	0	0.00	45.40	1	4,284	0.02%
2018/09/17	0	0.00	1	46.65	46.95	-1	4,410	-0.02%
2018/09/14	2	45.85	0	0.00	47.90	2	4,438	0.05%
2018/09/06	0	0.00	20	50.40	50.50	-20	4,877	-0.41%
2018/09/05	20	51.40	20	51.40	51.40	0	4,910	0.00%
2018/09/04	20	51.95	1	52.00	51.90	19	4,927	0.39%
2018/08/29	3	51.70	3	50.80	50.80	0	5,096	0.00%
2018/08/23	0	0.00	1	46.05	47.60	-1	5,431	-0.02%
2018/08/21	1	44.60	0	0.00	46.50	1	5,605	0.02%
2018/08/20	3	45.43	1	45.55	44.60	2	5,688	0.04%
2018/08/17	0	0.00	1	51.70	49.20	-1	5,577	-0.02%
2018/08/15	1	55.50	0	0.00	55.30	1	5,824	0.02%
2018/08/10	6	59.90	6	58.37	58.20	0	6,505	0.00%
2018/08/09	1	61.00	1	61.30	61.00	0	6,484	0.00%
2018/08/07	1	61.70	0	0.00	60.60	1	6,623	0.02%
2018/08/06	1	54.20	1	58.70	59.20	0	6,601	0.00%
2018/07/23	1	58.20	1	58.00	58.20	0	6,874	0.00%
2018/07/13	1	64.00	1	64.00	63.80	0	6,892	0.00%
2018/07/06	0	0.00	1	56.10	54.30	-1	6,863	-0.01%
2018/07/05	1	58.00	0	0.00	57.60	1	6,871	0.01%
2018/06/29	1	60.40	0	0.00	60.80	1	6,971	0.01%
2018/06/27	0	0.00	1	60.50	58.80	-1	6,970	-0.01%
2018/06/26	1	59.70	0	0.00	60.00	1	6,948	0.01%
2018/06/20	1	64.00	20	63.10	64.10	-19	7,278	-0.26%
2018/06/19	1	65.10	2	65.40	64.30	-1	7,169	-0.01%
2018/06/15	2	72.00	1	71.90	71.40	1	6,933	0.01%
2018/06/14	1	70.80	0	0.00	70.40	1	6,884	0.01%
2018/06/12	1	70.90	0	0.00	70.50	1	7,086	0.01%
2018/06/11	0	0.00	8	70.39	70.10	-8	7,271	-0.11%
2018/06/08	1	72.20	1	71.80	71.50	0	7,345	0.00%
2018/06/07	1	75.00	1	73.20	72.90	0	7,612	0.00%
2018/06/06	0	0.00	1	73.60	73.00	-1	7,774	-0.01%
2018/06/04	2	72.65	0	0.00	72.70	2	7,807	0.03%
2018/05/31	1	74.60	1	75.70	70.90	0	7,704	0.00%
2018/05/30	4	73.80	2	73.50	73.00	2	7,571	0.03%
2018/05/29	5	77.40	5	76.16	74.90	0	7,497	0.00%
2018/05/28	4	75.35	6	75.77	75.10	-2	7,378	-0.03%
2018/05/25	6	74.35	2	75.30	73.20	4	7,271	0.06%
2018/05/24	0	0.00	4	74.85	73.80	-4	7,205	-0.06%
2018/05/23	19	72.53	11	72.62	70.70	8	7,078	0.11%
2018/05/22	13	71.45	13	71.87	72.20	0	7,194	0.00%
2018/05/21	0	0.00	1	68.90	69.40	-1	6,877	-0.01%
2018/05/18	0	0.00	1	63.10	63.10	-1	6,979	-0.01%
2018/05/17	0	0.00	2	66.20	65.30	-2	6,951	-0.03%
2018/05/15	0	0.00	2	65.65	67.00	-2	7,358	-0.03%
2018/05/14	1	62.60	2	63.30	63.40	-1	7,452	-0.01%
2018/05/09	0	0.00	1	62.00	61.90	-1	7,592	-0.01%
2018/05/07	2	61.90	2	62.60	62.90	0	7,823	0.00%
2018/05/03	1	60.00	0	0.00	59.50	1	7,912	0.01%
2018/05/02	0	0.00	1	59.60	60.40	-1	8,047	-0.01%
2018/04/24	3	55.90	2	57.25	56.00	1	8,806	0.01%
2018/04/23	2	59.60	0	0.00	59.20	2	9,012	0.02%
2018/04/17	0	0.00	3	62.50	60.70	-3	9,895	-0.03%
2018/04/16	0	0.00	5	63.50	63.30	-5	10,093	-0.05%
2018/04/13	0	0.00	1	64.00	63.50	-1	10,590	-0.01%
2018/04/12	3	62.20	1	61.90	62.40	2	10,774	0.02%
2018/04/11	1	63.70	9	61.80	61.10	-8	10,948	-0.07%
2018/03/31	0	0.00	1	66.30	66.20	-1	11,838	-0.01%
2018/03/30	4	67.95	7	67.24	66.20	-3	11,981	-0.03%
2018/03/29	7	67.69	0	0.00	67.00	7	12,188	0.06%
2018/03/28	2	67.50	2	68.35	66.20	0	12,285	0.00%
2018/03/27	16	71.99	30	71.13	68.40	-14	12,524	-0.11%
2018/03/26	6	68.43	6	69.60	70.60	0	12,551	0.00%
2018/03/21	4	68.73	0	0.00	67.80	4	12,931	0.03%
2018/03/20	7	66.90	83	67.25	67.20	-76	13,239	-0.57%
2018/03/19	2	71.15	0	0.00	69.00	2	13,717	0.01%
2018/03/16	4	70.30	1	70.10	70.30	3	13,950	0.02%
2018/03/15	9	70.76	5	71.18	71.20	4	14,241	0.03%
2018/03/14	16	68.17	1	67.80	68.90	15	14,539	0.10%
2018/03/13	39	68.08	12	67.88	68.00	27	14,988	0.18%
2018/03/12	40	62.88	3	62.90	65.60	37	15,185	0.24%
2018/03/09	12	60.49	1	59.70	59.70	11	15,259	0.07%
2018/03/08	0	0.00	1	59.10	58.40	-1	15,516	-0.01%
2018/03/07	0	0.00	1	58.00	58.00	-1	15,768	-0.01%
2018/03/06	0	0.00	2	57.30	58.00	-2	16,338	-0.01%
2018/03/05	4	58.05	0	0.00	56.80	4	16,639	0.02%
2018/02/26	1	56.90	0	0.00	56.90	1	17,987	0.01%
2018/02/23	3	58.87	4	58.98	58.70	-1	18,280	-0.01%
2018/02/22	2	57.60	5	55.30	56.80	-3	18,695	-0.02%
2018/02/21	2	53.00	5	53.60	53.40	-3	18,942	-0.02%
2018/02/12	4	52.00	0	0.00	51.60	4	19,135	0.02%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	1	64.00	2	63.05	63.60	-1	19,581	-0.01%
2018/02/07	3	69.10	5	66.08	64.50	-2	19,761	-0.01%
2018/02/06	5	68.92	1	67.70	67.60	4	19,925	0.02%
2018/02/05	2	74.60	0	0.00	75.10	2	19,735	0.01%
2018/02/01	0	0.00	5	78.46	77.50	-5	20,568	-0.02%
2018/01/31	1	76.40	3	77.23	77.50	-2	21,135	-0.01%
2018/01/30	1	76.20	7	77.44	75.60	-6	21,137	-0.03%
2018/01/29	1	76.00	2	77.60	76.00	-1	21,218	0.00%
2018/01/26	5	74.10	5	74.86	75.00	0	21,171	0.00%
2018/01/25	4	75.65	1	75.90	75.00	3	21,192	0.01%
2018/01/24	9	74.27	13	75.54	77.30	-4	21,410	-0.02%
2018/01/23	11	76.08	8	77.05	75.50	3	21,282	0.01%
2018/01/22	13	76.26	28	77.75	76.00	-15	21,229	-0.07%
2018/01/19	1	80.70	5	80.34	79.60	-4	21,023	-0.02%
2018/01/18	24	80.17	0	0.00	78.70	24	20,894	0.11%
2018/01/17	3	79.17	7	80.50	78.70	-4	20,796	-0.02%
2018/01/16	2	78.60	1	78.90	78.30	1	20,598	0.00%
2018/01/15	7	75.00	15	77.67	80.10	-8	20,533	-0.04%
2018/01/12	0	0.00	1	73.50	73.50	-1	20,312	0.00%
2018/01/11	3	72.90	1	75.00	72.70	2	20,526	0.01%
2018/01/10	5	71.60	4	71.75	71.00	1	20,382	0.00%
2018/01/09	13	75.97	1	73.30	73.60	12	20,314	0.06%
2018/01/08	2	84.70	0	0.00	80.80	2	19,997	0.01%
2018/01/05	2	83.90	10	84.64	84.30	-8	20,234	-0.04%
2018/01/04	4	83.45	4	83.15	83.70	0	20,093	0.00%
2018/01/03	16	81.57	4	81.03	80.70	12	19,829	0.06%
2018/01/02	3	79.97	7	79.73	79.90	-4	19,745	-0.02%