技嘉 (2376)-華南永昌-大甲券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
268.0
漲跌
▲8.0
漲幅
+3.08%
成交量
2,999張
產業
上市電腦週邊類股
1848人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

技嘉 (2376)籌碼相關－華南永昌-大甲券商分點個股進出

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-大甲券商分點個股進出
華南永昌-大甲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
2024/12/16	1	259.50	0	0.00	260.00	1	7,421	0.01%
2024/12/13	1	268.00	0	0.00	268.00	1	7,355	0.01%
2024/12/09	1	281.00	0	0.00	277.50	1	7,490	0.01%
2024/12/05	0	0.00	1	283.00	281.50	-1	7,533	-0.01%
2024/12/03	1	277.00	0	0.00	278.00	1	7,667	0.01%
2024/12/02	0	0.00	0.6	276.00	273.50	-0.6	7,733	-0.01%
2024/11/29	1	271.50	0	0.00	271.50	1	7,766	0.01%
2024/11/27	1	279.00	0	0.00	271.50	1	7,794	0.01%
2024/11/26	0	279.50	6	284.00	284.00	-6	7,719	-0.08%
2024/11/25	1	285.00	1	286.00	283.00	0	7,761	0.00%
2024/11/22	2	282.50	1	285.00	281.50	1	8,063	0.01%
2024/11/21	13	280.85	0	0.00	280.00	13	8,053	0.16%
2024/11/19	6	282.50	0	0.00	282.50	6	8,023	0.07%
2024/11/15	3	279.00	3	284.00	282.50	0	7,966	0.00%
2024/11/14	6	294.50	1	295.00	291.00	5	8,054	0.06%
2024/11/13	5	292.50	5	295.00	300.50	0	8,294	0.00%
2024/11/12	1	295.50	0	0.00	295.00	1	8,330	0.01%
2024/11/11	0	0.00	1	307.00	303.00	-1	8,296	-0.01%
2024/11/08	1	307.50	0	0.00	305.50	1	8,338	0.01%
2024/11/07	0	0.00	7	306.43	304.50	-7	8,370	-0.08%
2024/11/06	7.1	303.00	14	303.46	303.00	-7	8,387	-0.08%
2024/11/05	7	292.00	17	292.62	294.00	-10	8,082	-0.12%
2024/11/04	1	282.00	0	0.00	278.50	1	7,817	0.01%
2024/11/01	0	0.00	3	279.43	282.00	-3	7,795	-0.04%
2024/10/30	0	263.00	0	0.00	261.50	0	7,580	0.00%
2024/10/29	0	264.50	0	0.00	263.50	0	7,681	0.00%
2024/10/28	0	270.00	0	0.00	271.00	0	7,723	0.00%
2024/10/17	1	271.00	1	276.00	270.50	0	8,199	0.00%
2024/10/16	0	0.00	0.1	265.00	265.00	-0.1	8,328	0.00%
2024/10/15	2	268.00	0	0.00	268.50	2	8,397	0.02%
2024/10/11	1	265.00	2	266.50	266.00	-1	8,451	-0.01%
2024/10/09	1.1	267.45	2.1	265.12	260.50	-1	8,505	-0.01%
2024/10/01	0	0.00	2	262.25	258.00	-2	8,866	-0.02%
2024/09/30	1.1	258.64	0	0.00	258.50	1.1	8,902	0.01%
2024/09/27	0	0.00	1	265.50	266.00	-1	8,889	-0.01%
2024/09/26	0	0.00	1	262.50	263.50	-1	8,890	-0.01%
2024/09/25	2	264.75	2	268.00	263.00	0	8,852	0.00%
2024/09/23	0	0.00	4	261.00	262.00	-4	8,783	-0.05%
2024/09/20	1	255.00	1	260.00	255.00	0	8,774	0.00%
2024/09/19	0	0.00	1	254.00	255.50	-1	8,752	-0.01%
2024/09/18	1	249.00	0	246.00	246.00	1	8,769	0.01%
2024/09/13	1.1	250.18	0	0.00	251.50	1.1	8,923	0.01%
2024/09/12	0	0.00	2	251.50	252.50	-2	9,157	-0.02%
2024/09/10	2	246.00	0	239.50	239.00	2	9,283	0.02%
2024/09/09	2	246.00	2	249.49	249.00	0	9,260	0.00%
2024/09/06	0	0.00	2	250.25	252.50	-2	9,287	-0.02%
2024/09/04	2.5	245.30	1	249.00	244.50	1.5	9,365	0.02%
2024/09/03	0	0.00	1	260.50	260.50	-1	9,330	-0.01%
2024/09/02	0	0.00	0	259.00	255.00	0	9,302	0.00%
2024/08/30	0	0.00	0	262.50	261.00	0	9,327	0.00%
2024/08/29	3	259.17	2	263.00	262.00	1	9,354	0.01%
2024/08/28	1	265.00	0	0.00	266.50	1	9,369	0.01%
2024/08/27	1	265.00	0	0.00	266.50	1	9,470	0.01%
2024/08/26	14	274.82	15	276.97	267.00	-1	9,455	-0.01%
2024/08/23	0	0.00	1	254.50	260.50	-1	9,369	-0.01%
2024/08/22	1	258.50	1	262.94	259.00	0	9,467	0.00%
2024/08/21	1.1	260.43	1.1	257.78	259.00	0	9,517	0.00%
2024/08/20	1.1	260.29	1	260.51	262.00	0.1	9,532	0.00%
2024/08/19	2	263.25	1.3	264.90	262.50	0.7	9,680	0.01%
2024/08/16	2.5	259.20	4	259.93	265.00	-1.5	9,642	-0.02%
2024/08/15	1	247.97	3	249.16	249.50	-2	9,467	-0.02%
2024/08/14	1	237.95	1	239.99	242.50	0	9,317	0.00%
2024/08/13	2	233.25	1	233.00	236.00	1	9,470	0.01%
2024/08/12	1	230.00	0	236.50	236.00	1	9,515	0.01%
2024/08/09	0	0.00	2	232.00	231.50	-2	9,614	-0.02%
2024/08/08	2.3	221.87	0	0.00	222.00	2.3	9,545	0.02%
2024/08/07	5.2	233.16	3.1	234.15	234.50	2.1	9,411	0.02%
2024/08/06	1.1	229.43	1.1	230.98	227.00	0	9,277	0.00%
2024/08/05	1	231.01	0	0.00	231.00	1	9,255	0.01%
2024/08/02	0.1	266.92	0	0.00	262.50	0.1	9,542	0.00%
2024/08/01	0.1	271.50	1	266.02	271.00	-0.9	9,663	-0.01%
2024/07/31	5	258.50	0	0.00	259.00	5	9,623	0.05%
2024/07/30	2	254.75	1	255.50	258.00	1	9,602	0.01%
2024/07/29	2	268.48	0	0.00	256.00	2	9,619	0.02%
2024/07/26	5.1	267.57	0	0.00	271.00	5.1	9,453	0.05%
2024/07/23	0	0.00	1	276.00	280.00	-1	9,373	-0.01%
2024/07/22	1	275.50	1	277.95	272.50	0	9,417	0.00%
2024/07/19	3	279.84	2	279.25	277.50	1	9,416	0.01%
2024/07/18	4	284.50	0	0.00	283.50	4	9,476	0.04%
2024/07/17	5.1	294.22	0	0.00	293.00	5.1	9,434	0.05%
2024/07/16	2	302.51	2	305.75	302.50	0	9,320	0.00%
2024/07/15	3.1	304.16	0	0.00	302.00	3.1	9,396	0.03%
2024/07/12	0.2	311.50	0.1	312.00	309.00	0.1	9,404	0.00%
2024/07/11	1	314.50	0	0.00	314.00	1	9,473	0.01%
2024/07/10	0.1	315.00	0	0.00	317.00	0.1	9,545	0.00%
2024/07/09	3	316.00	3.1	307.71	315.00	-0.1	9,638	0.00%
2024/07/08	3.4	310.40	1	311.50	310.00	2.4	9,590	0.03%
2024/07/05	2	302.75	0	0.00	301.50	2	9,555	0.02%
2024/07/03	0	304.00	0	0.00	304.00	0	10,309	0.00%
2024/07/02	0	304.50	0	0.00	302.00	0	10,706	0.00%
2024/07/01	1	305.50	0	308.00	306.50	1	10,885	0.01%
2024/06/28	0	0.00	0	306.00	305.50	0	11,133	0.00%
2024/06/27	0.1	304.59	0	0.00	305.00	0.1	11,263	0.00%
2024/06/26	1	308.01	0	0.00	308.50	1	11,589	0.01%
2024/06/25	0	307.50	0	0.00	310.00	0	11,731	0.00%
2024/06/24	0	313.25	0	0.00	312.00	0	11,852	0.00%
2024/06/21	0	311.00	1	309.50	312.00	-1	12,038	-0.01%
2024/06/20	2	317.00	1	314.50	314.50	1	12,300	0.01%
2024/06/19	1	311.00	1.1	319.32	316.50	-0.1	12,815	0.00%
2024/06/14	0.1	312.00	0	310.50	315.00	0.1	13,216	0.00%
2024/06/13	1	316.00	0	0.00	316.00	1	13,332	0.01%
2024/06/12	1	306.00	2	305.75	310.00	-1	13,699	-0.01%
2024/06/11	1	302.50	0	0.00	302.50	1	13,974	0.01%
2024/06/07	0	0.00	3	310.50	309.50	-3	14,489	-0.02%
2024/06/05	0	0.00	0	318.00	318.00	0	14,971	0.00%
2024/06/04	0	0.00	0.2	318.00	315.00	-0.2	15,384	0.00%
2024/06/03	1	325.00	1.1	324.02	323.50	-0.1	15,524	0.00%
2024/05/31	0.1	326.00	0	0.00	318.00	0.1	15,608	0.00%
2024/05/30	1	329.50	1	327.50	329.00	0	15,731	0.00%
2024/05/29	4	334.00	3	337.17	332.00	1	16,211	0.01%
2024/05/28	3	326.00	14	325.54	330.00	-11	16,352	-0.07%
2024/05/27	2	322.75	2	322.50	324.00	0	16,522	0.00%
2024/05/24	1.1	318.41	1	318.50	319.00	0.1	16,697	0.00%
2024/05/23	4.3	322.01	2	317.25	317.00	2.3	16,910	0.01%
2024/05/22	0.1	329.00	1	329.00	328.50	-1	17,111	-0.01%
2024/05/21	6.1	328.18	2.2	330.93	330.00	3.9	17,541	0.02%
2024/05/20	2	329.25	3	327.50	325.00	-1	17,657	-0.01%
2024/05/17	17	321.71	5	322.60	322.50	12	17,899	0.07%
2024/05/16	2	314.50	2.1	314.55	314.50	-0.1	17,937	0.00%
2024/05/15	4.1	312.66	2	313.50	311.00	2.1	18,425	0.01%
2024/05/14	1	318.00	2	317.00	320.00	-1	18,814	-0.01%
2024/05/13	2.1	309.08	2.1	314.74	313.00	0	19,032	0.00%
2024/05/10	0	0.00	0	305.00	307.00	0	19,496	0.00%
2024/05/09	1	310.50	3	314.50	310.00	-2	19,704	-0.01%
2024/05/08	2.1	315.76	2.1	313.34	311.50	0.1	19,933	0.00%
2024/05/07	0	0.00	1	300.00	312.00	-1	20,004	0.00%
2024/05/03	0	0.00	2	288.00	286.00	-2	20,066	-0.01%
2024/05/02	1	290.00	0	0.00	288.50	1	20,359	0.00%
2024/04/30	1	299.50	0	0.00	299.00	1	20,433	0.00%
2024/04/29	2	300.25	10	301.35	301.00	-8	20,774	-0.04%
2024/04/26	0	0.00	9	298.89	295.50	-9	21,500	-0.04%
2024/04/25	1	293.50	2	294.00	290.50	-1	21,841	0.00%
2024/04/24	6	298.00	1	300.50	299.50	5	21,890	0.02%
2024/04/23	8	282.00	0	0.00	281.00	8	21,915	0.04%
2024/04/22	1	285.00	1.1	284.59	282.50	-0.1	21,890	0.00%
2024/04/17	1	305.50	6	305.50	308.00	-5	22,149	-0.02%
2024/04/16	18.1	302.01	4	304.63	302.00	14.1	22,111	0.06%
2024/04/15	1	306.93	0	0.00	302.00	1	22,218	0.00%
2024/04/12	2	327.50	2	319.53	318.00	0	22,071	0.00%
2024/04/11	3	322.00	1	318.96	320.50	2	22,015	0.01%
2024/04/10	6	338.17	7	326.07	320.00	-1	21,964	0.00%
2024/04/09	3	338.58	1	340.34	335.00	2	21,664	0.01%
2024/04/08	2.1	323.81	2	328.50	340.00	0.1	21,721	0.00%
2024/04/03	1.1	318.78	0	0.00	317.50	1.1	21,494	0.00%
2024/04/02	0	317.00	2	315.75	317.00	-2	21,370	-0.01%
2024/04/01	1	319.00	0	0.00	318.50	1	21,222	0.00%
2024/03/29	1.2	318.60	1	317.00	316.00	0.2	21,146	0.00%
2024/03/27	1	309.00	0	0.00	310.00	1	20,888	0.00%
2024/03/26	0	0.00	13	308.38	304.50	-13	20,952	-0.06%
2024/03/25	3	306.85	3.3	306.82	306.00	-0.3	20,978	0.00%
2024/03/22	1	300.50	4	298.78	303.00	-3	21,011	-0.01%
2024/03/21	9.3	291.02	2	299.89	291.00	7.3	20,568	0.04%
2024/03/20	2	294.00	2.5	299.50	295.00	-0.5	20,540	0.00%
2024/03/19	5	308.70	2	305.50	305.00	3	20,591	0.01%
2024/03/18	0	308.21	1	312.00	310.50	-1	20,605	0.00%
2024/03/15	11	313.46	6.1	316.38	313.00	5	20,670	0.02%
2024/03/13	2	329.75	0	0.00	328.00	2	20,968	0.01%
2024/03/12	0	0.00	10	357.90	355.00	-10	20,947	-0.05%
2024/03/11	2	358.77	4	374.00	360.00	-2	21,071	-0.01%
2024/03/08	1	361.50	4	364.13	358.00	-3	20,879	-0.01%
2024/03/07	3	361.67	2	362.50	359.00	1	20,680	0.00%
2024/03/06	0	0.00	3	364.50	362.50	-3	20,673	-0.01%
2024/03/05	0	0.00	1	366.00	361.50	-1	20,875	0.00%
2024/03/04	12	366.37	10	365.15	354.50	2	20,978	0.01%
2024/03/01	2	358.25	8.2	353.51	361.00	-6.2	20,553	-0.03%
2024/02/29	5	344.50	1	338.50	345.00	4	20,268	0.02%
2024/02/27	0	328.00	2	330.25	334.00	-2	20,072	-0.01%
2024/02/26	1	332.10	0	0.00	335.00	1	20,034	0.01%
2024/02/23	2	344.01	16	343.09	342.50	-14	20,105	-0.07%
2024/02/22	4	355.36	4	357.25	347.00	0	20,284	0.00%
2024/02/21	4.1	348.75	0	347.75	347.50	4.1	19,874	0.02%
2024/02/20	4.1	358.46	2	355.98	357.00	2.1	19,790	0.01%
2024/02/19	25.6	367.94	8.1	368.94	366.50	17.5	19,592	0.09%
2024/02/16	8	380.38	6.2	383.58	381.00	1.8	19,637	0.01%
2024/02/15	2	357.50	12.2	369.65	370.50	-10.2	19,260	-0.05%
2024/02/05	8	338.31	3.1	339.34	337.00	4.9	18,948	0.03%
2024/02/02	1.1	320.91	14.5	331.98	333.00	-13.4	18,947	-0.07%
2024/02/01	3	305.17	2	309.50	313.50	1	18,987	0.01%
2024/01/31	14	303.86	3	308.33	309.00	11	19,098	0.06%
2024/01/30	1.5	307.33	3	303.00	305.00	-1.5	19,085	-0.01%
2024/01/29	0	0.00	1.4	294.29	295.00	-1.4	19,111	-0.01%
2024/01/25	1	293.00	3	292.00	292.00	-2	19,532	-0.01%
2024/01/24	2	292.50	2	292.75	293.50	0	19,400	0.00%
2024/01/23	2	293.50	0	0.00	291.00	2	19,559	0.01%
2024/01/22	2	289.75	5	289.90	297.50	-3	19,345	-0.02%
2024/01/19	3	263.67	4	264.13	270.50	-1	18,793	-0.01%
2024/01/18	1	252.00	0	0.00	256.00	1	18,715	0.01%
2024/01/17	0	0.00	1	266.00	257.00	-1	18,829	-0.01%
2024/01/15	1	261.00	1	266.95	260.50	0	19,056	0.00%
2024/01/12	1	259.00	1	262.00	262.00	0	19,319	0.00%
2024/01/11	0	0.00	4	259.50	263.00	-4	19,423	-0.02%
2024/01/10	1	251.50	0	0.00	247.50	1	19,718	0.01%
2024/01/09	0	0.00	10	252.60	252.00	-10	19,960	-0.05%
2024/01/08	1	242.49	0	0.00	241.50	1	19,988	0.01%
2024/01/05	2	245.50	0	0.00	243.00	2	20,430	0.01%
2024/01/04	5.1	249.00	0	0.00	247.00	5.1	20,781	0.02%
2024/01/03	1	248.50	3	247.52	247.50	-2	21,367	-0.01%
2024/01/02	5.2	256.60	0	0.00	255.00	5.2	21,383	0.02%
2023/12/29	1	269.50	1	267.50	266.00	0	21,203	0.00%
2023/12/28	0	0.00	1	266.00	265.50	-1	21,225	0.00%
2023/12/27	1	261.50	1	264.00	264.00	0	21,380	0.00%
2023/12/26	1	261.50	2	264.00	264.00	-1	21,804	0.00%
2023/12/25	0	263.50	1	263.00	263.50	-1	22,253	0.00%
2023/12/22	1	259.50	1	261.00	259.00	0	22,547	0.00%
2023/12/21	2	256.00	1	259.50	262.00	1	22,777	0.00%
2023/12/20	1	263.50	2	261.75	261.50	-1	23,024	0.00%
2023/12/19	0	0.00	1	259.50	260.00	-1	23,341	0.00%
2023/12/18	1.1	252.26	2	257.50	255.50	-1	23,623	0.00%
2023/12/15	3	254.50	0.2	257.00	254.00	2.8	24,052	0.01%
2023/12/14	1	256.00	13	256.69	257.50	-12	24,102	-0.05%
2023/12/13	1	250.50	2	252.25	250.00	-1	24,239	0.00%
2023/12/12	1	250.50	0	253.50	250.50	1	24,357	0.00%
2023/12/11	3	253.33	4	256.75	251.50	-1	24,544	0.00%
2023/12/08	6	263.92	5	268.30	258.50	1	24,567	0.00%
2023/12/07	15	243.53	7	254.07	259.50	8	24,442	0.03%
2023/12/06	4	242.25	25	240.98	243.50	-21	24,601	-0.09%
2023/12/05	4.2	229.64	2	228.00	228.50	2.2	24,768	0.01%
2023/12/04	4	239.13	0.2	239.00	236.00	3.8	25,017	0.02%
2023/12/01	4.1	245.88	1	247.50	246.00	3.1	25,087	0.01%
2023/11/30	5	246.21	6	250.17	250.00	-1	25,309	0.00%
2023/11/29	4	243.63	3.1	244.97	243.50	0.9	25,290	0.00%
2023/11/28	0	0.00	3	234.00	235.00	-3	25,443	-0.01%
2023/11/27	0	232.83	0	0.00	230.00	0	26,463	0.00%
2023/11/24	1	234.00	0	0.00	232.00	1	26,978	0.00%
2023/11/22	6	235.83	1	233.50	233.50	5	27,809	0.02%
2023/11/21	3	241.67	11	241.90	244.00	-8	27,996	-0.03%
2023/11/17	0	0.00	0.2	231.50	230.50	-0.2	28,784	0.00%
2023/11/16	0	0.00	1	233.00	233.00	-1	29,414	0.00%
2023/11/15	2	231.50	5	235.20	228.50	-3	29,340	-0.01%
2023/11/14	1	229.99	5	229.50	229.50	-4	29,350	-0.01%
2023/11/13	4	228.38	0	0.00	225.50	4	29,605	0.01%
2023/11/10	6.1	227.85	1	229.51	230.50	5.1	29,695	0.02%
2023/11/09	19.2	230.73	7	230.00	231.00	12.1	29,822	0.04%
2023/11/08	2	228.50	2	229.98	224.50	0	29,683	0.00%
2023/11/07	0	218.00	0	0.00	220.50	0	29,783	0.00%
2023/11/06	1	220.00	2	220.25	220.00	-1	30,121	0.00%
2023/11/03	2.1	219.87	0	0.00	220.50	2.1	30,274	0.01%
2023/11/02	6.1	227.09	6	229.17	226.50	0.1	30,540	0.00%
2023/11/01	1	216.00	1	218.00	221.00	0	30,490	0.00%
2023/10/31	2	225.50	1.1	231.82	217.50	0.9	30,708	0.00%
2023/10/30	0	235.00	0.1	236.00	232.50	0	30,679	0.00%
2023/10/27	1	235.50	2	237.99	235.50	-1	30,856	0.00%
2023/10/26	4	234.37	3.1	234.29	232.00	0.9	31,051	0.00%
2023/10/25	1	246.00	0	0.00	245.50	1	31,115	0.00%
2023/10/24	0	0.00	2	246.50	247.00	-2	31,257	-0.01%
2023/10/23	3	241.83	0	243.00	239.00	3	31,608	0.01%
2023/10/20	2	235.03	7	239.72	241.50	-5	32,203	-0.02%
2023/10/19	1.1	241.14	2	245.25	243.00	-0.9	32,573	0.00%
2023/10/18	2.1	253.44	1	253.50	246.00	1.1	33,002	0.00%
2023/10/17	2	265.51	0	0.00	261.50	2	32,569	0.01%
2023/10/16	0.1	267.58	0	0.00	265.50	0.1	32,685	0.00%
2023/10/13	7.1	272.76	6	272.67	271.00	1.1	33,080	0.00%
2023/10/12	1.2	281.46	1	283.00	284.50	0.2	32,909	0.00%
2023/10/11	9.2	291.33	6	281.00	274.00	3.2	33,130	0.01%
2023/10/06	4	292.11	3	289.67	289.50	1	33,267	0.00%
2023/10/05	0	0.00	1	286.00	288.00	-1	33,634	0.00%
2023/10/04	3	285.67	1	288.50	287.50	2	33,823	0.01%
2023/10/03	2	289.00	1	291.00	290.00	1	34,036	0.00%
2023/10/02	3	291.67	6	293.92	290.00	-3	34,069	-0.01%
2023/09/28	8.1	284.69	6	285.17	281.50	2.1	33,874	0.01%
2023/09/27	3	281.33	5.1	283.20	284.50	-2.1	33,745	-0.01%
2023/09/26	6	278.08	6	282.33	275.50	0	33,843	0.00%
2023/09/25	4.1	273.78	1	274.00	274.50	3.1	33,822	0.01%
2023/09/22	2	273.75	4	277.50	279.00	-2	33,668	-0.01%
2023/09/21	0	256.50	2	268.50	268.50	-2	33,359	-0.01%
2023/09/20	3	263.83	11	262.50	263.50	-8	33,008	-0.02%
2023/09/19	1	257.99	1	254.00	253.50	0	32,760	0.00%
2023/09/18	2	263.75	23	258.00	260.00	-21	32,765	-0.06%
2023/09/15	2	273.75	1	272.50	271.50	1	32,493	0.00%
2023/09/14	24.1	277.98	2	275.75	278.00	22.1	32,446	0.07%
2023/09/13	2	269.25	3	270.00	267.50	-1	32,186	0.00%
2023/09/12	3	272.00	2	273.25	270.50	1	32,289	0.00%
2023/09/11	7	294.28	2	292.00	279.50	5	32,135	0.02%
2023/09/08	21	317.71	4	315.75	307.50	17	31,678	0.05%
2023/09/07	2	304.50	1	311.50	314.50	1	31,645	0.00%
2023/09/06	5	310.10	3	308.83	306.50	2	31,971	0.01%
2023/09/05	4	315.25	3	309.67	311.00	1	32,151	0.00%
2023/09/04	5	319.80	1	315.50	316.00	4	31,990	0.01%
2023/09/01	7.1	334.86	1	325.00	323.00	6.1	32,027	0.02%
2023/08/31	5	344.40	1	348.00	341.00	4	31,778	0.01%
2023/08/30	6	361.08	6	364.92	354.00	0	31,011	0.00%
2023/08/29	2	350.00	3	354.50	354.00	-1	31,023	0.00%
2023/08/28	4	342.25	7	346.14	345.00	-3	30,750	-0.01%
2023/08/25	10	343.40	3	348.00	342.50	7	30,385	0.02%
2023/08/24	15	350.83	15	354.33	354.00	0	30,075	0.00%
2023/08/23	5	330.30	0	0.00	334.50	5	29,494	0.02%
2023/08/22	5	330.20	15.5	334.84	335.50	-10.5	30,070	-0.03%
2023/08/21	2	311.00	1	311.00	310.50	1	29,770	0.00%
2023/08/18	6	318.75	1	320.50	312.00	5	29,911	0.02%
2023/08/17	3	330.33	3	335.00	331.00	0	29,649	0.00%
2023/08/16	2	324.00	8	326.38	334.50	-6	29,316	-0.02%
2023/08/15	3	311.67	7	314.50	316.00	-4	29,189	-0.01%
2023/08/14	4	290.13	2	292.50	296.00	2	29,144	0.01%
2023/08/11	2	300.50	1	306.00	300.50	1	29,103	0.00%
2023/08/10	9.2	300.26	2	299.25	296.00	7.2	28,971	0.02%
2023/08/09	3	330.17	2	332.50	328.50	1	28,392	0.00%
2023/08/08	5	340.89	3	342.33	333.50	2	27,833	0.01%
2023/08/07	0	0.00	3	333.00	336.50	-3	27,317	-0.01%
2023/08/04	2	308.25	4	298.38	306.00	-2	27,098	-0.01%
2023/08/02	2	299.50	3	301.33	297.00	-1	26,783	0.00%
2023/08/01	2	314.25	2	316.25	319.00	0	26,423	0.00%
2023/07/31	5.3	336.69	1	350.00	314.00	4.3	26,171	0.02%
2023/07/28	1.1	332.50	6	341.00	347.50	-5	25,871	-0.02%
2023/07/27	4	335.88	6	343.00	332.00	-2	25,518	-0.01%
2023/07/26	6	340.42	2	341.75	333.00	4	25,212	0.02%
2023/07/25	3	367.50	1	373.00	352.50	2	24,586	0.01%
2023/07/24	5	330.60	6	338.42	354.50	-1	23,766	0.00%
2023/07/21	1	308.50	6	321.42	322.50	-5	23,010	-0.02%
2023/07/20	1	301.01	1	305.00	305.00	0	22,300	0.00%
2023/07/19	4	308.88	0	0.00	298.50	4	22,068	0.02%
2023/07/18	1	298.00	3	309.33	312.50	-2	21,625	-0.01%
2023/07/17	6	293.50	6	293.50	293.50	0	20,944	0.00%
2023/07/14	7	288.43	7	290.07	296.00	0	20,668	0.00%
2023/07/13	7	313.29	4	310.50	295.50	3	20,034	0.01%
2023/07/12	1	290.00	2	293.25	304.00	-1	19,203	-0.01%
2023/07/11	1	277.50	0	0.00	276.50	1	18,647	0.01%
2023/07/10	0	0.00	3	273.67	273.50	-3	18,304	-0.02%
2023/07/07	1	260.00	0	0.00	261.00	1	17,909	0.01%
2023/07/06	11	266.45	10	264.00	264.00	1	17,667	0.01%
2023/07/05	2	264.00	1	268.00	265.00	1	17,349	0.01%
2023/07/04	1	249.50	6	254.00	272.50	-5	16,996	-0.03%
2023/07/03	6	248.50	4	254.75	248.00	2	16,641	0.01%
2023/06/30	1	237.00	3	242.00	243.50	-2	16,329	-0.01%
2023/06/28	11	233.05	10	227.00	227.00	1	15,875	0.01%
2023/06/27	22	236.41	22	233.05	233.00	0	15,635	0.00%
2023/06/26	2	252.00	0	0.00	243.50	2	15,298	0.01%
2023/06/21	0	0.00	3	258.00	260.00	-3	15,061	-0.02%
2023/06/20	0	0.00	1	257.00	256.00	-1	14,909	-0.01%
2023/06/19	5	252.90	1	254.50	252.50	4	14,742	0.03%
2023/06/16	3	255.50	3	252.17	254.50	0	14,558	0.00%
2023/06/15	1	245.00	1	247.50	246.00	0	14,123	0.00%
2023/06/14	12	244.67	11	242.36	242.50	1	13,790	0.01%
2023/06/13	2	242.75	3	246.33	245.00	-1	13,545	-0.01%
2023/06/12	7	248.43	134	252.12	243.00	-127	13,144	-0.97%	大賣/鉅額交易
2023/06/09	134	230.00	1	240.50	240.50	133	12,421	1.07%	大買/鉅額交易
2023/06/07	2	221.00	2	222.50	224.50	0	11,744	0.00%
2023/06/02	1	199.00	1	197.50	203.00	0	10,857	0.00%
2023/06/01	1	190.50	2	188.50	190.50	-1	10,204	-0.01%
2023/05/30	1	187.00	2	185.75	184.50	-1	9,695	-0.01%
2023/05/29	0	0.00	1	182.00	186.00	-1	9,462	-0.01%
2023/05/26	8	187.25	6	190.50	185.00	2	9,012	0.02%
2023/05/25	1	178.00	35.5	177.75	180.00	-34.5	8,182	-0.42%
2023/05/18	33	157.68	0	0.00	159.50	33	6,904	0.48%
2023/05/17	1.5	148.67	0	0.00	149.50	1.5	6,508	0.02%
2023/05/16	1	143.50	1	143.50	144.50	0	6,089	0.00%
2023/05/12	0	0.00	1	138.50	139.00	-1	5,663	-0.02%
2023/05/11	1	141.00	0	0.00	141.00	1	5,621	0.02%
2023/05/10	0	0.00	1	135.00	139.50	-1	5,636	-0.02%
2023/05/02	0	0.00	2	135.00	135.00	-2	5,777	-0.03%
2023/04/24	1	133.00	0	0.00	135.00	1	5,966	0.02%
2023/04/19	0	0.00	1	132.50	134.50	-1	6,132	-0.02%
2023/04/17	1	135.00	0	0.00	135.00	1	6,169	0.02%
2023/04/13	0	0.00	28	132.50	132.00	-28	6,302	-0.44%
2023/04/07	0	0.00	3	135.00	134.00	-3	6,227	-0.05%
2023/04/06	27	137.50	2	136.25	138.00	25	6,239	0.40%
2023/03/29	1	129.50	0	0.00	130.00	1	6,253	0.02%
2023/03/24	2	129.25	4	128.13	129.00	-2	6,994	-0.03%
2023/03/23	0	0.00	1	125.50	126.00	-1	7,530	-0.01%
2023/03/22	0	0.00	2.1	122.93	123.50	-2.1	7,667	-0.03%
2023/03/20	1	119.00	0	0.00	120.00	1	7,621	0.01%
2023/03/16	0	0.00	0.5	119.00	119.50	-0.5	7,638	-0.01%
2023/03/14	0	0.00	1	118.00	117.50	-1	7,723	-0.01%
2023/03/09	1	119.00	0	0.00	119.00	1	7,803	0.01%
2023/03/06	0	0.00	2	118.50	118.50	-2	7,823	-0.03%
2023/03/01	0.5	118.00	0	0.00	120.50	0.5	8,133	0.01%
2023/02/21	0.1	116.00	0	0.00	116.50	0.1	8,830	0.00%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/15	1	119.50	0	0.00	119.00	1	9,259	0.01%
2023/02/09	1	120.00	1	118.50	117.00	0	9,760	0.00%
2023/02/08	0	0.00	1	120.00	120.00	-1	9,879	-0.01%
2023/02/07	2	119.50	0	0.00	119.50	2	9,880	0.02%
2023/02/03	1	114.50	0	0.00	114.50	1	9,695	0.01%
2023/02/01	1	117.00	0	0.00	117.00	1	9,610	0.01%
2023/01/31	2	118.25	37	120.03	115.50	-35	9,642	-0.36%
2023/01/05	1	113.00	0	0.00	110.50	1	10,448	0.01%
2023/01/04	0	0.00	1	112.00	112.00	-1	10,370	-0.01%
2022/12/29	1	104.00	1	107.50	107.50	0	10,358	0.00%
2022/12/28	1	105.50	1	105.50	105.50	0	10,389	0.00%
2022/12/26	0	0.00	1	106.50	105.00	-1	10,496	-0.01%
2022/12/23	0	0.00	1	106.50	106.50	-1	10,489	-0.01%
2022/12/22	0	0.00	1	104.00	105.00	-1	10,577	-0.01%
2022/12/21	1	101.00	0	0.00	101.00	1	10,486	0.01%
2022/12/20	2	104.25	0	0.00	100.00	2	10,440	0.02%
2022/12/15	2	114.75	0	0.00	114.00	2	9,893	0.02%
2022/12/09	0	0.00	1	101.50	102.50	-1	9,695	-0.01%
2022/12/08	1	100.50	0	0.00	102.50	1	9,983	0.01%
2022/12/06	0	0.00	4	103.50	103.50	-4	10,246	-0.04%
2022/12/05	0	0.00	1	108.00	108.00	-1	10,310	-0.01%
2022/12/01	33	109.50	0	0.00	112.50	33	10,376	0.32%
2022/11/29	2	108.00	0	0.00	108.00	2	10,182	0.02%
2022/11/25	1	110.00	1	108.00	107.50	0	10,102	0.00%
2022/11/24	1	105.50	0	0.00	107.00	1	9,830	0.01%
2022/11/21	1	108.50	0	0.00	108.00	1	9,725	0.01%
2022/11/18	0	0.00	7	111.64	113.00	-7	9,512	-0.07%
2022/11/09	1	100.50	0	0.00	102.50	1	8,495	0.01%
2022/11/02	0	0.00	1	92.50	92.50	-1	7,989	-0.01%
2022/11/01	1	91.80	0	0.00	91.50	1	7,996	0.01%
2022/10/26	1	89.90	1	91.30	91.30	0	8,133	0.00%
2022/10/21	0	0.00	2	90.30	90.30	-2	8,075	-0.02%
2022/10/20	6	90.50	0	0.00	90.00	6	8,092	0.07%
2022/10/19	0	0.00	8	91.61	91.60	-8	8,056	-0.10%
2022/10/12	1	82.80	0	0.00	82.70	1	7,919	0.01%
2022/09/28	3	89.17	1	90.80	88.40	2	7,664	0.03%
2022/09/26	3	89.10	2	90.20	89.20	1	7,668	0.01%
2022/09/23	2	93.10	0	0.00	92.20	2	7,904	0.03%
2022/09/22	0	0.00	1	90.90	93.00	-1	7,956	-0.01%
2022/09/21	1	90.00	0	0.00	90.00	1	7,830	0.01%
2022/09/20	0	0.00	2	94.60	93.20	-2	7,646	-0.03%
2022/09/19	2	95.90	0	0.00	95.30	2	7,475	0.03%
2022/09/15	0	0.00	1	92.90	95.50	-1	7,172	-0.01%
2022/09/14	1	90.80	0	0.00	91.00	1	6,920	0.01%
2022/09/12	0	0.00	7	88.80	91.10	-7	6,573	-0.11%
2022/08/31	0	0.00	1	85.80	85.90	-1	6,740	-0.01%
2022/08/22	1	85.10	0	0.00	85.00	1	6,893	0.01%
2022/08/15	0	0.00	2	85.05	85.20	-2	6,797	-0.03%
2022/08/12	2	82.40	0	0.00	82.80	2	6,669	0.03%
2022/07/22	3	97.30	0	0.00	95.30	3	6,050	0.05%
2022/07/20	0	0.00	1	96.60	96.80	-1	5,880	-0.02%
2022/07/19	1	94.20	0	0.00	93.80	1	5,812	0.02%
2022/07/15	0	0.00	1	87.80	87.40	-1	5,653	-0.02%
2022/07/14	1	86.30	0	0.00	87.40	1	5,744	0.02%
2022/07/11	3	87.60	0	0.00	87.50	3	5,853	0.05%
2022/07/08	0	0.00	1	89.20	89.30	-1	5,914	-0.02%
2022/07/01	1	85.10	0	0.00	81.50	1	6,107	0.02%
2022/06/24	0	0.00	0	93.40	94.10	0	5,882	0.00%
2022/06/23	2	92.00	0	0.00	92.30	2	5,883	0.03%
2022/06/21	0	0.00	3.1	96.93	96.50	-3.1	5,892	-0.05%
2022/06/20	1.1	96.79	0	0.00	93.90	1.1	5,958	0.02%
2022/06/16	0	0.00	2	101.50	98.80	-2	6,177	-0.03%
2022/06/15	2	101.50	0	0.00	100.00	2	6,163	0.03%
2022/06/10	0	0.00	0	110.00	109.50	0	6,272	0.00%
2022/06/09	0	0.00	5	115.00	114.00	-5	6,453	-0.08%
2022/06/07	1	111.50	0	0.00	114.00	1	6,811	0.01%
2022/06/06	3	111.00	0	0.00	110.50	3	6,889	0.04%
2022/06/02	6	111.42	0	0.00	110.50	6	7,007	0.09%
2022/05/30	0	113.50	0	0.00	112.50	0	7,376	0.00%
2022/05/24	3	105.00	1	105.00	104.50	2	7,831	0.03%
2022/05/20	1	107.51	0	0.00	107.00	1	8,155	0.01%
2022/05/18	1	109.50	1	110.50	110.50	0	8,338	0.00%
2022/05/17	0	0.00	1	109.50	108.50	-1	8,414	-0.01%
2022/05/12	1	106.50	1	107.50	105.50	0	8,662	0.00%
2022/05/11	1	107.50	0	0.00	106.00	1	8,893	0.01%
2022/05/09	1	109.50	1	110.50	110.00	0	9,013	0.00%
2022/05/06	1	111.50	0	0.00	111.50	1	9,231	0.01%
2022/05/04	1	111.50	2	112.50	115.00	-1	9,416	-0.01%
2022/05/03	2	109.50	2	111.00	111.00	0	9,440	0.00%
2022/04/29	1	109.50	0	0.00	108.50	1	9,485	0.01%
2022/04/28	0	0.00	1	108.00	108.00	-1	9,529	-0.01%
2022/04/27	2	107.50	0	0.00	107.50	2	9,616	0.02%
2022/04/22	2	113.00	1	114.00	111.50	1	9,530	0.01%
2022/04/21	4	114.38	0	0.00	113.50	4	9,544	0.04%
2022/04/20	0	0.00	2	115.50	116.00	-2	9,565	-0.02%
2022/04/19	0	0.00	3	114.33	113.50	-3	9,539	-0.03%
2022/04/14	1	115.00	0	0.00	114.50	1	10,028	0.01%
2022/04/13	1	115.51	0	0.00	116.00	1	10,073	0.01%
2022/04/12	0	0.00	0	116.50	117.00	0	10,092	0.00%
2022/04/11	0	0.00	3	120.83	119.50	-3	10,188	-0.03%
2022/04/08	1	121.00	0	0.00	122.50	1	10,174	0.01%
2022/04/07	2	126.00	2	123.75	122.50	0	10,113	0.00%
2022/04/06	1	129.50	0	0.00	127.50	1	10,048	0.01%
2022/03/31	0	0.00	2	130.50	130.00	-2	10,067	-0.02%
2022/03/30	1	130.00	0	0.00	130.00	1	10,111	0.01%
2022/03/29	1	132.00	0	0.00	131.00	1	10,208	0.01%
2022/03/25	2	130.00	0	0.00	130.50	2	10,598	0.02%
2022/03/23	1	129.50	2	130.25	129.00	-1	10,883	-0.01%
2022/03/22	1	125.50	2	127.50	128.50	-1	11,334	-0.01%
2022/03/21	1	131.50	0	0.00	131.00	1	11,369	0.01%
2022/03/18	1	129.00	2	130.75	130.50	-1	11,535	-0.01%
2022/03/17	2	130.00	7	130.86	130.50	-5	12,011	-0.04%
2022/03/16	5	127.00	0	0.00	127.00	5	12,303	0.04%
2022/03/15	3	126.83	2	126.00	126.00	1	12,771	0.01%
2022/03/14	3	129.17	1	129.50	130.50	2	13,145	0.02%
2022/03/08	0	0.00	0	137.50	135.50	0	13,304	0.00%
2022/03/07	0	141.17	0	0.00	139.50	0	13,326	0.00%
2022/03/03	0	148.50	1	148.50	148.50	-1	13,403	-0.01%
2022/03/02	1	145.00	0	0.00	146.00	1	13,442	0.01%
2022/03/01	0	0.00	2	144.75	145.50	-2	13,445	-0.01%
2022/02/25	3	139.67	0	0.00	140.00	3	13,345	0.02%
2022/02/21	1	147.50	0	0.00	147.50	1	13,689	0.01%
2022/02/17	0	0.00	1	152.50	152.50	-1	14,252	-0.01%
2022/02/15	0	0.00	1	150.50	149.50	-1	15,392	-0.01%
2022/02/11	18	150.67	17	150.82	148.00	1	16,225	0.01%
2022/02/09	0.6	151.50	0	0.00	152.50	0.6	17,851	0.00%
2022/02/08	0	0.00	1	152.00	152.50	-1	18,397	-0.01%
2022/01/26	1	139.00	0	0.00	137.50	1	18,851	0.01%
2022/01/13	0	0.00	1	140.50	139.50	-1	21,100	0.00%
2022/01/12	0	0.00	1	143.50	142.00	-1	21,156	0.00%
2022/01/10	2	139.00	7	146.00	149.00	-5	21,764	-0.02%
2022/01/07	9	149.83	3	147.67	147.50	6	21,736	0.03%
2022/01/06	3	149.83	4	154.50	154.50	-1	21,802	0.00%
2022/01/05	0	0.00	2	154.75	154.00	-2	22,262	-0.01%
2022/01/04	4	153.50	0	0.00	152.50	4	23,353	0.02%
2022/01/03	1	154.00	3	156.33	156.50	-2	24,034	-0.01%
2021/12/30	0	0.00	5	154.50	155.50	-5	24,047	-0.02%
2021/12/29	2	155.00	0.1	154.50	154.00	1.9	24,031	0.01%
2021/12/28	0	0.00	30	156.00	156.50	-30	24,030	-0.12%
2021/12/27	0	0.00	1	158.00	155.00	-1	24,009	0.00%
2021/12/24	1	154.50	0	0.00	156.00	1	23,957	0.00%
2021/12/23	10	156.00	1	155.50	155.00	9	23,949	0.04%
2021/12/22	3	156.00	2	157.50	157.00	1	23,896	0.00%
2021/12/21	1	150.50	1	155.50	155.00	0	23,739	0.00%
2021/12/20	0.4	153.88	0	0.00	153.50	0.4	23,512	0.00%
2021/12/15	5	154.00	0	0.00	152.50	5	22,701	0.02%
2021/12/14	5	154.00	0	0.00	151.50	5	22,456	0.02%
2021/12/13	0	0.00	1	157.00	160.00	-1	22,105	0.00%
2021/12/10	0	0.00	1	152.00	152.50	-1	21,555	0.00%
2021/12/09	0	0.00	6	147.33	148.00	-6	21,107	-0.03%
2021/12/08	15	143.00	2	136.50	142.50	13	20,581	0.06%
2021/12/06	2	134.50	0	0.00	134.50	2	19,908	0.01%
2021/12/03	2	141.00	4	140.75	141.00	-2	19,687	-0.01%
2021/12/02	1	138.00	0	139.00	136.50	1	19,627	0.00%
2021/11/29	1	127.50	1	132.00	132.00	0	19,444	0.00%
2021/11/26	0.1	132.50	0	0.00	135.00	0.1	19,377	0.00%
2021/11/24	0	0.00	1	134.00	134.00	-1	19,241	-0.01%
2021/11/23	1	133.50	0.2	134.50	134.50	0.8	19,141	0.00%
2021/11/22	0	138.50	0	0.00	138.00	0	18,983	0.00%
2021/11/19	8	141.75	8	142.38	141.00	0	18,878	0.00%
2021/11/18	1	139.50	0	0.00	138.50	1	18,774	0.01%
2021/11/16	0	0.00	20	139.00	140.50	-20	18,248	-0.11%
2021/11/15	7	139.57	0	0.00	136.00	7	17,904	0.04%
2021/11/12	1	135.00	0	0.00	135.50	1	17,418	0.01%
2021/11/10	1	138.00	1	139.00	139.00	0	16,617	0.00%
2021/11/09	29	137.24	9	135.17	136.50	20	16,104	0.12%
2021/11/08	1	130.00	12	133.75	133.50	-11	15,262	-0.07%
2021/11/05	1	125.00	3	127.00	124.00	-2	14,409	-0.01%
2021/11/04	2	125.00	2	123.50	121.00	0	13,781	0.00%
2021/11/03	2	122.50	0	0.00	123.00	2	13,598	0.01%
2021/11/02	7	119.14	0	0.00	118.50	7	13,020	0.05%
2021/11/01	6	117.67	4.1	117.97	119.50	1.9	12,583	0.02%
2021/10/29	0	0.00	3	112.17	112.50	-3	11,904	-0.03%
2021/10/27	0	107.50	1	107.50	108.00	-1	11,525	-0.01%
2021/10/26	0	0.00	0	107.00	105.50	0	11,465	0.00%
2021/10/25	0	0.00	1	104.00	104.00	-1	11,395	-0.01%
2021/10/22	2	105.01	0	0.00	105.00	2	11,377	0.02%
2021/10/21	4.1	114.42	4	115.88	106.50	0.1	11,294	0.00%
2021/10/19	0	0.00	1	109.50	110.00	-1	10,784	-0.01%
2021/10/18	4	109.38	0	0.00	107.00	4	10,665	0.04%
2021/10/15	0.2	104.50	0.3	106.30	107.00	-0.1	10,137	0.00%
2021/10/14	1.1	104.98	1	106.00	104.50	0.1	9,964	0.00%
2021/10/13	0.2	106.00	0.3	104.80	107.00	-0.1	9,776	0.00%
2021/10/12	2.1	105.46	2	102.50	105.00	0.1	9,222	0.00%
2021/10/08	0	0.00	2	100.50	100.50	-2	8,078	-0.02%
2021/09/14	0.1	90.30	0	0.00	90.20	0.1	8,458	0.00%
2021/09/13	1	91.20	1	90.70	90.10	0	8,842	0.00%
2021/09/07	0	0.00	5	92.00	91.30	-5	9,625	-0.05%
2021/09/03	0	0.00	1	90.00	90.20	-1	9,531	-0.01%
2021/09/02	1	90.80	0	0.00	88.80	1	9,559	0.01%
2021/08/31	0	0.00	1	86.30	87.80	-1	9,523	-0.01%
2021/08/30	1	85.30	0	0.00	85.30	1	9,551	0.01%
2021/08/24	1.1	86.61	0	0.00	86.20	1.1	9,735	0.01%
2021/08/20	0	0.00	7	82.00	81.50	-7	9,748	-0.07%
2021/08/19	0	0.00	1	83.90	83.10	-1	9,724	-0.01%
2021/08/18	0	0.00	2	83.70	86.40	-2	9,819	-0.02%
2021/08/17	0	0.00	2	87.90	85.60	-2	10,014	-0.02%
2021/08/16	1	89.80	0	0.00	88.10	1	10,070	0.01%
2021/08/11	1	92.70	0	0.00	92.80	1	10,843	0.01%
2021/07/26	0.1	102.00	0.1	102.35	101.00	0	13,723	0.00%
2021/07/22	1	98.80	1	98.70	97.30	0	13,652	0.00%
2021/07/21	0	96.30	0	0.00	96.10	0	13,730	0.00%
2021/07/20	2	99.50	0	0.00	98.90	2	13,774	0.01%
2021/07/19	0	0.00	0	100.50	100.00	0	13,920	0.00%
2021/07/14	0	0.00	3	96.27	95.30	-3	14,038	-0.02%
2021/07/09	1	101.01	1	103.00	101.00	0	14,393	0.00%
2021/07/08	10	107.00	0	0.00	105.50	10	14,472	0.07%
2021/07/07	4	112.38	3	112.67	113.00	1	14,399	0.01%
2021/07/06	1	112.00	1	112.50	112.50	0	14,384	0.00%
2021/07/05	0	0.00	0	112.00	111.50	0	14,430	0.00%
2021/07/01	1	107.50	0	0.00	107.00	1	14,338	0.01%
2021/06/29	3	110.99	3	108.50	106.50	0	14,334	0.00%
2021/06/25	0	110.50	0	0.00	108.50	0	14,245	0.00%
2021/06/23	1	110.52	0	0.00	110.50	1	14,188	0.01%
2021/06/22	2	112.00	1	113.50	111.00	1	14,126	0.01%
2021/06/21	5	120.30	5	120.90	118.00	0	13,793	0.00%
2021/06/18	1	122.50	5	122.40	125.00	-4	13,541	-0.03%
2021/06/17	0	0.00	1	115.50	116.00	-1	13,286	-0.01%
2021/06/08	0	0.00	3	114.50	110.50	-3	13,739	-0.02%
2021/06/07	1	111.00	1	111.50	111.50	0	13,982	0.00%
2021/06/04	3	112.67	2	113.00	112.00	1	14,326	0.01%
2021/06/02	3	113.00	0	0.00	110.00	3	14,698	0.02%
2021/06/01	0	0.00	0	114.50	113.50	0	14,626	0.00%
2021/05/31	1	110.00	1	108.50	110.00	0	14,522	0.00%
2021/05/28	0	0.00	3	108.33	108.00	-3	14,490	-0.02%
2021/05/27	3	104.50	3	106.00	105.00	0	14,401	0.00%
2021/05/26	4	106.13	0	0.00	103.00	4	14,398	0.03%
2021/05/25	5	100.90	11	103.41	106.00	-6	14,306	-0.04%
2021/05/24	10	97.83	19	98.36	99.10	-9	14,150	-0.06%
2021/05/21	8	99.81	2	98.15	99.60	6	14,500	0.04%
2021/05/20	7	102.71	0	0.00	102.00	7	14,231	0.05%
2021/05/19	5	115.49	2	117.75	113.00	3	13,924	0.02%
2021/05/18	7	112.79	6	113.08	115.00	1	13,880	0.01%
2021/05/17	6	105.25	1	106.50	106.50	5	13,825	0.04%
2021/05/11	3	117.33	1	116.00	115.50	2	12,296	0.02%
2021/05/10	0	0.00	1	130.00	128.00	-1	12,100	-0.01%
2021/05/06	3	122.83	2	120.00	120.00	1	11,685	0.01%
2021/05/04	4	124.00	5	123.50	121.50	-1	11,406	-0.01%
2021/05/03	3	128.17	3	130.50	125.00	0	11,245	0.00%
2021/04/29	1	121.98	1	121.50	123.00	0	11,012	0.00%
2021/04/28	10	121.00	11	119.27	120.50	-1	10,953	-0.01%
2021/04/27	1	118.50	0	0.00	119.00	1	10,947	0.01%
2021/04/26	0	0.00	1	115.50	117.00	-1	10,762	-0.01%
2021/04/19	1	109.49	0	0.00	110.00	1	10,499	0.01%
2021/04/16	4	114.13	3	115.33	115.50	1	10,319	0.01%
2021/04/09	0	0.00	1	102.50	102.00	-1	9,781	-0.01%
2021/04/06	2	99.00	2.1	99.98	99.60	-0.1	9,614	0.00%
2021/04/01	1	100.50	1	98.40	98.60	0	9,580	0.00%
2021/03/31	1.1	97.95	2	99.65	99.80	-0.9	9,513	-0.01%
2021/03/30	1	96.80	0	0.00	96.80	1	9,388	0.01%
2021/03/29	2	98.00	1	97.00	97.50	1	9,386	0.01%
2021/03/22	2	97.60	3	97.47	97.10	-1	9,377	-0.01%
2021/03/19	1	96.60	1	96.60	96.80	0	9,286	0.00%
2021/03/18	1	97.10	1	96.70	96.20	0	9,267	0.00%
2021/03/16	1	95.30	2	93.70	95.50	-1	9,134	-0.01%
2021/03/10	1	89.00	15	92.68	92.40	-14	8,729	-0.16%
2021/03/04	0	0.00	2	85.40	85.00	-2	8,003	-0.02%
2021/03/03	2	84.05	0	0.00	84.60	2	8,022	0.02%
2021/03/02	0	0.00	5	85.20	85.30	-5	7,980	-0.06%
2021/02/25	1	88.50	1	90.10	88.00	0	7,912	0.00%
2021/02/24	6	89.15	1	90.10	88.20	5	8,013	0.06%
2021/02/23	5	91.38	6	89.78	90.20	-1	8,056	-0.01%
2021/02/22	1	87.00	7	86.53	87.80	-6	7,612	-0.08%
2021/02/19	2	83.90	0	0.00	85.00	2	7,414	0.03%
2021/02/18	2	83.75	2	84.60	85.30	0	7,308	0.00%
2021/02/17	0	0.00	2	83.40	85.10	-2	7,090	-0.03%
2021/01/22	0	0.00	1	78.60	78.60	-1	6,476	-0.02%
2021/01/15	0	0.00	3	79.60	79.90	-3	6,970	-0.04%
2021/01/14	1	80.60	0	0.00	80.60	1	6,955	0.01%
2021/01/13	4	80.90	0	0.00	81.30	4	6,921	0.06%
2021/01/12	0	0.00	1	79.10	79.00	-1	6,807	-0.01%
2021/01/08	1	78.80	1	79.00	79.10	0	6,695	0.00%
2021/01/07	0	0.00	1	77.80	78.20	-1	6,626	-0.02%
2020/12/29	2	77.40	0	0.00	77.30	2	6,531	0.03%
2020/12/22	0	0.00	4	77.00	76.60	-4	7,019	-0.06%
2020/12/17	0	0.00	1	79.50	79.60	-1	6,819	-0.01%
2020/12/15	2	77.90	0	0.00	77.60	2	6,734	0.03%
2020/12/10	3	78.70	1	78.60	78.30	2	6,647	0.03%
2020/12/09	2	79.50	0	0.00	80.00	2	6,642	0.03%
2020/12/03	0	0.00	2	80.40	80.60	-2	6,484	-0.03%
2020/11/25	0	0.00	1	78.30	78.50	-1	7,231	-0.01%
2020/11/24	1	78.60	3	79.00	78.10	-2	7,298	-0.03%
2020/11/23	12	80.39	12	79.78	79.90	0	7,265	0.00%
2020/11/20	2	75.05	0	0.00	79.50	2	7,224	0.03%
2020/11/16	0	0.00	1	74.90	73.90	-1	7,636	-0.01%
2020/11/06	0	0.00	1	73.30	72.70	-1	9,255	-0.01%
2020/10/30	0	0.00	2	71.85	71.80	-2	9,541	-0.02%
2020/10/29	1	70.00	0	0.00	71.30	1	9,498	0.01%
2020/10/28	9	74.04	8	72.63	71.90	1	9,376	0.01%
2020/10/26	1	80.10	0	0.00	79.90	1	9,037	0.01%
2020/10/22	2	79.30	0	0.00	78.90	2	9,317	0.02%
2020/10/21	12	78.94	12	79.43	78.70	0	9,496	0.00%
2020/10/16	1	76.50	30	76.68	76.00	-29	10,291	-0.28%
2020/10/15	6	76.88	9	77.63	77.50	-3	10,417	-0.03%
2020/10/13	0	0.00	1	76.20	76.50	-1	10,481	-0.01%
2020/10/12	1	75.70	0	0.00	76.00	1	10,497	0.01%
2020/10/08	1	77.60	0	0.00	77.20	1	10,629	0.01%
2020/09/29	27	77.35	25	78.57	76.30	2	11,275	0.02%
2020/09/28	0	0.00	5	79.40	80.60	-5	11,179	-0.04%
2020/09/25	4	76.78	4	75.40	75.40	0	11,178	0.00%
2020/09/24	6	79.80	0	0.00	77.60	6	11,240	0.05%
2020/09/23	1	81.40	0	0.00	81.10	1	11,329	0.01%
2020/09/22	5	80.50	1	80.90	80.80	4	11,511	0.03%
2020/09/21	10	82.50	0	0.00	82.10	10	11,596	0.09%
2020/09/16	16	81.75	15	82.27	80.90	1	11,997	0.01%
2020/09/14	3	81.60	2	80.70	80.60	1	12,192	0.01%
2020/09/11	11	79.08	11	78.42	79.20	0	12,108	0.00%
2020/09/10	1	79.40	0	0.00	77.60	1	12,109	0.01%
2020/09/08	41	77.91	41	78.65	77.60	0	12,117	0.00%
2020/09/07	12	80.98	11	79.19	79.10	1	12,086	0.01%
2020/09/04	5	82.60	6	82.95	82.80	-1	12,063	-0.01%
2020/09/03	10	84.86	10	85.15	85.10	0	12,021	0.00%
2020/09/02	59	85.73	59	84.32	82.60	0	11,870	0.00%
2020/09/01	57	86.03	57	86.43	85.70	0	12,056	0.00%
2020/08/31	58	86.23	58	86.74	84.90	0	12,498	0.00%
2020/08/28	1	89.50	1	86.90	86.20	0	12,528	0.00%
2020/08/27	0	0.00	1	88.30	89.70	-1	12,491	-0.01%
2020/08/26	1	89.30	0	0.00	88.30	1	12,498	0.01%
2020/08/25	0	0.00	1	91.10	91.50	-1	12,417	-0.01%
2020/08/19	5	89.66	6	89.12	88.80	-1	12,143	-0.01%
2020/08/18	2	90.50	0	0.00	91.40	2	11,859	0.02%
2020/08/14	1	85.40	0	0.00	85.50	1	11,215	0.01%
2020/08/13	1	80.10	1	81.40	84.00	0	11,144	0.00%
2020/08/12	3	80.53	3	79.90	79.90	0	11,150	0.00%
2020/08/10	2	81.50	2	80.95	80.10	0	11,944	0.00%
2020/08/06	9	84.12	11	82.50	82.50	-2	12,885	-0.02%
2020/08/05	4	84.30	4	85.48	85.50	0	13,069	0.00%
2020/08/04	2	83.10	3	84.10	84.60	-1	13,077	-0.01%
2020/08/03	5	82.24	5	83.00	82.50	0	13,113	0.00%
2020/07/31	2	84.10	1	84.00	84.00	1	13,029	0.01%
2020/07/29	2	84.50	2	83.60	83.60	0	12,920	0.00%
2020/07/28	2	85.10	0	0.00	84.40	2	12,794	0.02%
2020/07/27	1	83.00	0	0.00	84.70	1	12,699	0.01%
2020/07/24	1	81.60	1	82.40	82.40	0	12,506	0.00%
2020/07/17	0	0.00	2	73.00	73.20	-2	11,448	-0.02%
2020/07/13	1	72.50	5	73.12	72.10	-4	11,228	-0.04%
2020/07/10	4	72.60	0	0.00	72.00	4	11,055	0.04%
2020/07/08	0	0.00	80	71.70	71.40	-80	10,907	-0.73%
2020/07/03	80	70.14	0	0.00	70.30	80	10,669	0.75%
2020/07/02	0	0.00	86	68.91	69.30	-86	10,545	-0.82%
2020/07/01	83	68.39	10	67.50	68.10	73	10,512	0.69%
2020/06/30	5	65.40	0	0.00	65.50	5	10,615	0.05%
2020/06/29	5	65.20	0	0.00	66.00	5	10,749	0.05%
2020/06/24	2	66.00	0	0.00	65.40	2	10,793	0.02%
2020/06/23	3	66.57	2	66.65	66.90	1	10,835	0.01%
2020/06/22	1	64.90	0	0.00	65.10	1	10,675	0.01%
2020/06/19	10	64.20	0	0.00	63.00	10	10,546	0.09%
2020/06/15	20	62.50	0	0.00	62.30	20	10,383	0.19%
2020/06/08	0	0.00	4	66.00	64.30	-4	10,178	-0.04%
2020/06/05	4	65.70	90	66.00	69.10	-86	9,742	-0.88%
2020/06/04	5	62.40	14	63.00	62.90	-9	9,343	-0.10%
2020/05/28	4	60.65	3	60.00	59.60	1	9,175	0.01%
2020/05/25	9	62.30	0	0.00	63.10	9	9,010	0.10%
2020/05/22	17	62.87	0	0.00	61.40	17	8,966	0.19%
2020/05/21	0	0.00	25	62.74	63.50	-25	8,986	-0.28%
2020/05/20	0	0.00	2	63.50	62.60	-2	9,153	-0.02%
2020/05/19	163	63.93	91	63.05	62.60	72	9,248	0.78%	大買/
2020/05/18	7	60.40	0	0.00	62.00	7	9,321	0.08%
2020/05/15	5	60.40	105	61.82	62.40	-100	9,073	-1.10%	大賣/
2020/05/14	92	58.93	3	59.57	58.90	89	8,670	1.03%
2020/05/13	3	56.70	11	58.85	59.50	-8	8,548	-0.09%
2020/05/12	0	0.00	3	54.50	55.80	-3	8,300	-0.04%
2020/05/11	0	0.00	1	53.50	53.10	-1	8,239	-0.01%
2020/05/08	2	52.20	0	0.00	52.00	2	8,525	0.02%
2020/05/07	11	50.88	0	0.00	51.20	11	8,832	0.12%
2020/05/06	15	50.50	0	0.00	50.30	15	8,852	0.17%
2020/04/30	5	52.40	0	0.00	52.00	5	8,884	0.06%
2020/04/20	1	54.00	1	54.40	54.50	0	9,017	0.00%
2020/04/16	0	0.00	0.2	54.00	54.00	-0.2	8,864	0.00%
2020/04/13	0	0.00	1	51.20	50.50	-1	8,559	-0.01%
2020/04/10	1	50.90	0	0.00	50.90	1	8,574	0.01%
2020/03/25	0	0.00	1	43.50	43.60	-1	7,689	-0.01%
2020/03/20	0	0.00	2	40.43	40.50	-2	7,849	-0.03%
2020/03/18	2	42.75	5	42.68	40.00	-3	7,764	-0.04%
2020/03/17	1	43.40	1	44.10	42.60	0	7,660	0.00%
2020/03/06	2	52.30	4	52.20	52.60	-2	7,020	-0.03%
2020/03/05	0	0.00	1	52.80	52.60	-1	6,992	-0.01%
2020/03/04	1	52.00	0	0.00	51.90	1	6,967	0.01%
2020/03/02	9	52.84	1	52.20	52.20	8	6,841	0.12%
2020/02/27	0.1	52.20	0	0.00	52.10	0.1	6,759	0.00%
2020/02/26	1	54.00	0	0.00	53.90	1	6,686	0.01%
2020/02/25	1	54.90	1	54.40	54.40	0	6,672	0.00%
2020/02/24	1	55.20	1	55.00	55.30	0	6,702	0.00%
2020/02/21	5	54.96	1	55.30	54.90	4	6,633	0.06%
2020/02/20	0	0.00	4	57.00	58.00	-4	6,321	-0.06%
2020/02/19	1	59.60	0	0.00	57.70	1	6,154	0.02%
2020/02/14	1	58.30	1	58.70	58.90	0	5,789	0.00%
2020/02/13	0	0.00	32.2	58.53	59.00	-32.2	5,527	-0.58%
2020/02/12	2	56.30	1	56.00	56.00	1	5,085	0.02%
2020/02/11	16	55.95	4	55.78	55.80	12	4,882	0.25%
2020/02/10	12.3	54.30	2	54.20	54.30	10.3	4,523	0.23%
2020/02/05	0	0.00	4	51.60	51.40	-4	4,346	-0.09%
2020/02/03	0	0.00	2	50.10	51.10	-2	4,300	-0.05%
2020/01/31	6	51.10	5	51.20	51.20	1	4,330	0.02%
2020/01/30	0	0.00	1	50.80	50.80	-1	4,358	-0.02%
2020/01/09	3	50.30	0	0.00	50.20	3	4,397	0.07%
2019/12/31	2	49.70	6	49.80	49.70	-4	4,409	-0.09%
2019/12/30	4	50.25	0	0.00	50.10	4	4,382	0.09%
2019/12/26	4	50.90	0	0.00	50.70	4	4,383	0.09%
2019/12/24	2	50.80	1	50.90	50.80	1	4,499	0.02%
2019/12/19	0	0.00	1	52.60	52.40	-1	4,869	-0.02%
2019/12/18	1	52.70	0	0.00	52.70	1	4,889	0.02%
2019/12/16	0	0.00	6	51.20	51.20	-6	4,757	-0.13%
2019/12/13	0	0.00	4	51.30	51.10	-4	4,738	-0.08%
2019/12/02	1	50.20	0	0.00	50.70	1	5,346	0.02%
2019/11/29	1	50.40	0	0.00	50.30	1	5,368	0.02%
2019/11/26	2	51.30	0	0.00	51.40	2	5,572	0.04%
2019/11/22	0	0.00	3	52.00	52.00	-3	5,657	-0.05%
2019/11/19	0	0.00	2	50.55	50.80	-2	5,872	-0.03%
2019/11/18	1	50.20	0	0.00	50.40	1	6,032	0.02%
2019/11/15	1	49.10	0	0.00	49.05	1	6,428	0.02%
2019/11/13	3	50.02	0	0.00	49.95	3	6,828	0.04%
2019/11/11	0	0.00	1	51.50	51.30	-1	7,085	-0.01%
2019/11/08	1	51.10	0	0.00	51.20	1	7,213	0.01%
2019/11/07	4	51.30	0	0.00	51.10	4	7,432	0.05%
2019/11/06	2	52.00	0	0.00	51.90	2	7,483	0.03%
2019/11/05	4	52.73	0	0.00	52.60	4	7,449	0.05%
2019/10/30	0	0.00	1	50.90	50.70	-1	7,389	-0.01%
2019/10/28	0	0.00	6	51.50	51.50	-6	7,324	-0.08%
2019/10/24	1	49.95	0	0.00	50.20	1	7,216	0.01%
2019/10/23	2	49.93	0	0.00	49.80	2	7,276	0.03%
2019/10/14	1	49.90	1	49.75	49.75	0	7,402	0.00%
2019/10/04	1	50.20	0	0.00	50.20	1	7,807	0.01%
2019/10/01	2	49.15	0	0.00	49.45	2	7,976	0.03%
2019/09/27	1	49.60	0	0.00	49.65	1	8,032	0.01%
2019/09/26	2	51.25	4	51.80	51.10	-2	8,010	-0.02%
2019/09/25	6	52.35	4	51.80	51.80	2	8,066	0.02%
2019/09/24	0	0.00	2	53.50	53.90	-2	7,979	-0.03%
2019/09/20	4	51.28	0	0.00	51.10	4	8,281	0.05%
2019/09/17	2	51.20	0	0.00	51.20	2	8,635	0.02%
2019/09/16	1	52.40	1	51.30	51.70	0	8,714	0.00%
2019/09/12	0	0.00	1	52.20	52.70	-1	8,734	-0.01%
2019/09/11	0	0.00	5	53.32	52.30	-5	8,823	-0.06%
2019/09/09	3	53.17	0	0.00	53.30	3	8,780	0.03%
2019/09/06	1	52.40	0	0.00	52.40	1	8,627	0.01%
2019/09/03	2	51.20	0	0.00	51.30	2	8,423	0.02%
2019/08/30	0	0.00	1	52.80	52.80	-1	8,226	-0.01%
2019/08/27	0	0.00	1	53.50	52.20	-1	8,115	-0.01%
2019/08/26	1	53.30	2	53.00	52.70	-1	8,061	-0.01%
2019/08/21	2	53.40	0	0.00	53.10	2	7,731	0.03%
2019/08/20	1	51.30	38	52.64	52.80	-37	7,524	-0.49%
2019/08/19	5	50.40	13	50.90	50.80	-8	7,070	-0.11%
2019/08/16	0	0.00	5	47.70	49.60	-5	6,718	-0.07%
2019/08/15	5	46.55	0	0.00	46.30	5	6,506	0.08%
2019/08/12	1	49.25	1	49.40	49.45	0	6,127	0.00%
2019/08/02	1	46.00	0	0.00	45.20	1	5,864	0.02%
2019/08/01	0	0.00	6	45.85	45.55	-6	5,812	-0.10%
2019/07/30	5	47.35	0	0.00	47.30	5	5,716	0.09%
2019/07/29	5	48.75	0	0.00	48.30	5	5,732	0.09%
2019/07/24	5	48.65	0	0.00	48.90	5	5,604	0.09%
2019/07/22	10	48.23	0	0.00	48.35	10	5,537	0.18%
2019/07/19	12	48.32	0	0.00	48.20	12	5,577	0.22%
2019/07/18	0	0.00	5	48.00	48.05	-5	5,493	-0.09%
2019/07/16	15	49.77	0	0.00	48.80	15	5,380	0.28%
2019/07/11	1	52.90	0	0.00	52.80	1	5,063	0.02%
2019/07/09	4	53.08	0	0.00	52.30	4	4,972	0.08%
2019/07/03	0	0.00	1	54.10	54.40	-1	4,751	-0.02%
2019/06/28	1	52.60	1	52.70	53.20	0	4,739	0.00%
2019/06/27	0	0.00	4	52.13	53.40	-4	4,581	-0.09%
2019/06/26	0	0.00	10	49.05	50.00	-10	4,170	-0.24%
2019/06/24	5	46.95	0	0.00	46.90	5	3,885	0.13%
2019/06/21	5	47.60	0	0.00	46.40	5	3,819	0.13%
2019/05/15	1	46.80	0	0.00	46.80	1	6,446	0.02%
2019/05/06	2	48.45	0	0.00	48.05	2	6,786	0.03%
2019/03/21	1	50.00	1	50.30	50.50	0	9,659	0.00%
2019/03/18	2	46.00	2	47.18	47.40	0	9,614	0.00%
2019/03/05	0	0.00	2	48.83	47.75	-2	10,119	-0.02%
2019/03/04	2	48.85	0	0.00	48.90	2	10,064	0.02%
2019/02/26	1	47.35	1	48.55	47.70	0	9,914	0.00%
2019/02/25	0	0.00	1	46.25	46.10	-1	9,622	-0.01%
2019/02/22	2	45.55	0	0.00	45.60	2	9,614	0.02%
2019/02/21	1	47.50	1	46.50	45.50	0	9,562	0.00%
2019/02/20	1	45.65	27	45.84	46.00	-26	9,284	-0.28%
2019/02/19	0	0.00	2	44.65	44.80	-2	9,157	-0.02%
2019/02/18	1	44.55	12	44.59	44.65	-11	9,236	-0.12%
2019/02/15	4	43.71	3	43.87	44.00	1	9,092	0.01%
2019/02/13	0	0.00	15	42.57	42.90	-15	8,705	-0.17%
2019/01/24	0	0.00	10	41.00	39.95	-10	8,410	-0.12%
2019/01/23	0	0.00	1	40.20	40.80	-1	8,328	-0.01%
2019/01/21	1	40.30	0	0.00	40.40	1	8,351	0.01%
2019/01/17	1	40.15	1	39.90	39.85	0	8,447	0.00%
2019/01/15	0	0.00	1	39.80	39.80	-1	8,382	-0.01%
2019/01/14	5	39.10	0	0.00	38.90	5	8,399	0.06%
2019/01/11	5	39.70	0	0.00	39.50	5	8,398	0.06%
2019/01/10	0	0.00	3	39.55	40.15	-3	8,360	-0.04%
2019/01/09	10	40.50	4	40.33	39.80	6	8,352	0.07%
2019/01/07	0	0.00	5	40.00	41.15	-5	8,064	-0.06%
2019/01/04	5	38.10	1	38.70	39.20	4	7,973	0.05%
2019/01/03	7	39.10	2	38.98	38.65	5	7,928	0.06%
2019/01/02	1	39.85	0	0.00	39.40	1	7,860	0.01%
2018/12/28	3	39.95	2	40.20	40.20	1	7,801	0.01%
2018/12/27	21	41.50	7	42.02	40.45	14	7,688	0.18%
2018/12/26	6	42.52	3	44.12	41.30	3	7,361	0.04%
2018/12/25	3	43.87	0	0.00	44.90	3	6,817	0.04%
2018/12/24	2	41.15	26	42.16	43.55	-24	6,266	-0.38%
2018/12/22	10	39.95	0	0.00	39.70	10	5,869	0.17%
2018/12/21	2	39.30	2	38.78	38.75	0	5,801	0.00%
2018/12/20	1	37.35	1	38.05	37.55	0	5,515	0.00%
2018/12/19	4	38.43	4	38.18	38.10	0	5,469	0.00%
2018/12/13	0	0.00	1	38.70	38.70	-1	5,354	-0.02%
2018/12/12	1	39.05	0	0.00	39.05	1	5,307	0.02%
2018/12/11	10	39.20	0	0.00	39.00	10	5,259	0.19%
2018/12/06	5	40.15	5	39.45	39.20	0	5,147	0.00%
2018/12/04	0	0.00	5	41.80	41.70	-5	5,152	-0.10%
2018/12/03	2	40.10	10	40.90	41.10	-8	5,077	-0.16%
2018/11/30	8	38.78	0	0.00	38.85	8	4,964	0.16%
2018/11/26	5	37.65	0	0.00	37.90	5	4,559	0.11%
2018/11/21	5	36.75	10	37.00	37.05	-5	4,700	-0.11%
2018/11/19	10	39.00	0	0.00	39.20	10	4,569	0.22%
2018/11/16	5	37.30	0	0.00	38.50	5	4,576	0.11%
2018/11/15	5	39.05	10	39.50	38.30	-5	4,481	-0.11%
2018/11/06	5	41.45	0	0.00	41.05	5	5,294	0.09%
2018/11/02	0	0.00	5	43.65	42.05	-5	5,347	-0.09%
2018/11/01	0	0.00	4	42.30	42.50	-4	5,348	-0.07%
2018/10/24	10	38.60	0	0.00	38.45	10	5,452	0.18%
2018/10/23	1	39.65	1	39.10	39.10	0	5,492	0.00%
2018/10/22	4	39.41	0	0.00	39.45	4	5,610	0.07%
2018/10/17	5	40.80	0	0.00	40.65	5	6,369	0.08%
2018/10/01	0	0.00	1	48.75	49.20	-1	6,911	-0.01%
2018/09/26	2	48.48	0	0.00	48.20	2	7,165	0.03%
2018/09/25	0	0.00	2	49.08	49.00	-2	7,155	-0.03%
2018/09/21	2	48.45	0	0.00	48.60	2	7,166	0.03%
2018/09/17	1	51.30	2	51.65	51.60	-1	7,234	-0.01%
2018/09/13	1	48.60	1	48.85	48.60	0	7,376	0.00%
2018/09/10	0	0.00	5	48.70	48.95	-5	7,595	-0.07%
2018/09/07	5	49.85	0	0.00	49.70	5	7,645	0.07%
2018/09/05	0	0.00	5	53.00	52.30	-5	7,654	-0.07%
2018/08/31	10	51.90	0	0.00	52.40	10	7,971	0.13%
2018/08/30	7	51.46	1	52.30	51.30	6	8,074	0.07%
2018/08/17	2	50.75	2	51.45	50.30	0	8,296	0.00%
2018/08/16	0	0.00	1	53.20	53.20	-1	8,213	-0.01%
2018/08/15	1	54.50	0	0.00	54.40	1	8,285	0.01%
2018/08/13	3	57.00	0	0.00	54.80	3	8,390	0.04%
2018/07/27	0	0.00	10	62.90	62.70	-10	9,989	-0.10%
2018/07/25	10	66.50	0	0.00	66.30	10	9,752	0.10%
2018/07/23	0	0.00	4	57.50	57.70	-4	9,108	-0.04%
2018/07/20	0	0.00	3	58.10	58.00	-3	9,078	-0.03%
2018/07/19	2	61.40	0	0.00	61.10	2	8,995	0.02%
2018/07/16	5	60.20	0	0.00	59.60	5	8,989	0.06%
2018/06/28	0	0.00	2	65.60	65.30	-2	9,593	-0.02%
2018/06/22	4	68.35	0	0.00	67.50	4	9,587	0.04%
2018/06/20	3	74.87	1	73.60	73.60	2	9,533	0.02%
2018/06/14	0	0.00	1	75.80	75.10	-1	9,317	-0.01%
2018/06/12	0	0.00	4	77.20	77.20	-4	9,510	-0.04%
2018/06/08	2	75.05	2	74.85	74.50	0	9,390	0.00%
2018/06/07	1	74.80	0	0.00	74.30	1	9,394	0.01%
2018/06/04	2	79.90	0	0.00	78.80	2	9,714	0.02%
2018/06/01	0	0.00	2	79.70	79.90	-2	9,873	-0.02%
2018/05/31	0	0.00	3	80.70	79.10	-3	9,878	-0.03%
2018/05/29	1	81.80	0	0.00	80.80	1	9,810	0.01%
2018/05/28	2	82.60	2	82.90	82.20	0	9,801	0.00%
2018/05/25	2	85.10	0	0.00	83.50	2	9,755	0.02%
2018/05/24	4	86.30	2	85.70	86.40	2	9,690	0.02%
2018/05/22	0	0.00	1	88.80	88.80	-1	9,591	-0.01%
2018/05/21	4	88.60	4	86.30	86.30	0	9,635	0.00%
2018/05/18	2	85.00	3	85.13	85.20	-1	9,483	-0.01%
2018/05/15	0	0.00	2	78.15	79.10	-2	8,824	-0.02%
2018/05/14	0	0.00	2	77.05	77.50	-2	8,869	-0.02%
2018/05/09	2	69.05	2	69.85	71.90	0	8,561	0.00%
2018/05/07	0	0.00	5	71.00	71.60	-5	8,561	-0.06%
2018/04/30	0	0.00	3	64.20	65.40	-3	9,013	-0.03%
2018/04/26	1	63.60	0	0.00	63.50	1	9,209	0.01%
2018/04/20	2	64.50	0	0.00	64.50	2	9,316	0.02%
2018/04/17	2	65.85	0	0.00	65.80	2	9,534	0.02%
2018/04/11	0	0.00	25	71.70	73.20	-25	9,756	-0.26%
2018/03/28	0	0.00	2	68.00	66.80	-2	9,330	-0.02%
2018/03/20	0	0.00	10	67.20	67.20	-10	9,688	-0.10%
2018/03/14	1	66.20	1	66.70	66.30	0	9,556	0.00%
2018/03/13	12	66.93	0	0.00	66.30	12	9,590	0.13%
2018/03/09	11	69.95	0	0.00	69.40	11	9,414	0.12%
2018/03/08	15	71.50	0	0.00	72.40	15	9,334	0.16%
2018/03/06	1	69.10	0	0.00	69.30	1	8,905	0.01%
2018/03/01	0	0.00	1	70.30	70.80	-1	9,006	-0.01%
2018/02/27	0	0.00	2	71.00	70.30	-2	8,924	-0.02%
2018/02/26	1	72.50	0	0.00	72.60	1	8,835	0.01%
2018/02/22	1	73.00	0	0.00	72.50	1	8,743	0.01%
2018/02/21	0	0.00	1	74.10	74.10	-1	8,709	-0.01%
2018/02/09	5	65.70	5	67.00	66.30	0	8,509	0.00%
2018/02/07	1	68.80	0	0.00	66.00	1	8,327	0.01%
2018/02/02	0	0.00	1	74.20	74.40	-1	8,218	-0.01%
2018/01/29	3	74.97	0	0.00	75.00	3	8,311	0.04%
2018/01/25	5	72.60	5	71.90	72.80	0	8,089	0.00%
2018/01/24	1	69.80	0	0.00	70.30	1	8,017	0.01%
2018/01/19	0	0.00	1	65.50	65.00	-1	7,927	-0.01%
2018/01/18	1	64.90	0	0.00	64.20	1	7,966	0.01%